621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191800,38836700,22900,22900,22900,22900,1
|
|
20240402,191700,38836700,22900,22900,22900,22900,0
|
|
20240402,191600,38836700,22900,22900,22900,22900,0
|
|
20240402,191500,38836700,22900,22900,22900,22900,0
|
|
20240402,191400,38836700,22900,22900,22900,22900,0
|
|
20240402,191300,38836700,22900,22900,22900,22900,0
|
|
20240402,191200,38836700,22900,22900,22900,22900,0
|
|
20240402,191100,38836700,22900,22900,22900,22900,0
|
|
20240402,191000,38836700,22900,22900,22900,22900,0
|
|
20240402,190900,38836700,22900,22900,22900,22900,0
|
|
20240402,190800,38836700,22900,22900,22900,22900,0
|
|
20240402,190700,38836700,22900,22900,22900,22900,0
|
|
20240402,190600,38836700,22900,22900,22900,22900,0
|
|
20240402,190500,38836700,22900,22900,22900,22900,0
|
|
20240402,190400,38836700,22900,22900,22900,22900,0
|
|
20240402,190300,38836700,22900,22900,22900,22900,0
|
|
20240402,190200,38836700,22900,22900,22900,22900,0
|
|
20240402,190100,38836700,22900,22900,22900,22900,0
|
|
20240402,190000,38836700,22900,22900,22900,22900,0
|
|
20240402,185900,38836700,22900,22900,22900,22900,0
|
|
20240402,185800,38836700,22900,22900,22900,22900,0
|
|
20240402,185700,38836700,22900,22900,22900,22900,0
|
|
20240402,185600,38836700,22900,22900,22900,22900,0
|
|
20240402,185500,38836700,22900,22900,22900,22900,0
|
|
20240402,185400,38836700,22900,22900,22900,22900,0
|
|
20240402,185300,38836700,22900,22900,22900,22900,0
|
|
20240402,185200,38836700,22900,22900,22900,22900,0
|
|
20240402,185100,38836700,22900,22900,22900,22900,0
|
|
20240402,185000,38836700,22900,22900,22900,22900,0
|
|
20240402,184900,38836700,22900,22900,22900,22900,0
|
|
20240402,184800,38836700,22900,22900,22900,22900,1
|
|
20240402,184700,38836700,22900,22900,22900,22900,0
|
|
20240402,184600,38836700,22900,22900,22900,22900,0
|
|
20240402,184500,38836700,22900,22900,22900,22900,0
|
|
20240402,184400,38836700,22900,22900,22900,22900,0
|
|
20240402,184300,38836700,22900,22900,22900,22900,0
|
|
20240402,184200,38836700,22900,22900,22900,22900,0
|
|
20240402,184100,38836700,22900,22900,22900,22900,0
|
|
20240402,184000,38836700,22900,22900,22900,22900,0
|
|
20240402,183900,38836700,22900,22900,22900,22900,0
|
|
20240402,183800,38836700,22900,22900,22900,22900,0
|
|
20240402,183700,38836700,22900,22900,22900,22900,0
|
|
20240402,183600,38836700,22900,22900,22900,22900,0
|
|
20240402,183500,38836700,22900,22900,22900,22900,0
|
|
20240402,183400,38836700,22900,22900,22900,22900,0
|
|
20240402,183300,38836700,22900,22900,22900,22900,0
|
|
20240402,183200,38836700,22900,22900,22900,22900,0
|
|
20240402,183100,38836700,22900,22900,22900,22900,0
|
|
20240402,183000,38836700,22900,22900,22900,22900,0
|
|
20240402,182900,38836700,22900,22900,22900,22900,0
|
|
20240402,182800,38836700,22900,22900,22900,22900,0
|
|
20240402,182700,38836700,22900,22900,22900,22900,0
|
|
20240402,182600,38836700,22900,22900,22900,22900,0
|
|
20240402,182500,38836700,22900,22900,22900,22900,0
|
|
20240402,182400,38836700,22900,22900,22900,22900,0
|
|
20240402,182300,38836700,22900,22900,22900,22900,0
|
|
20240402,182200,38836700,22900,22900,22900,22900,0
|
|
20240402,182100,38836700,22900,22900,22900,22900,0
|
|
20240402,182000,38836700,22900,22900,22900,22900,0
|
|
20240402,181900,38836700,22900,22900,22900,22900,0
|
|
20240402,181800,38836700,22900,22900,22900,22900,1
|
|
20240402,181700,38836700,22900,22900,22900,22900,0
|
|
20240402,181600,38836700,22900,22900,22900,22900,0
|
|
20240402,181500,38836700,22900,22900,22900,22900,0
|
|
20240402,181400,38836700,22900,22900,22900,22900,0
|
|
20240402,181300,38836700,22900,22900,22900,22900,0
|
|
20240402,181200,38836700,22900,22900,22900,22900,0
|
|
20240402,181100,38836700,22900,22900,22900,22900,0
|
|
20240402,181000,38836700,22900,22900,22900,22900,0
|
|
20240402,180900,38836700,22900,22900,22900,22900,0
|
|
20240402,180800,38836700,22900,22900,22900,22900,0
|
|
20240402,180700,38836700,22900,22900,22900,22900,0
|
|
20240402,180600,38836700,22900,22900,22900,22900,0
|
|
20240402,180500,38836700,22900,22900,22900,22900,0
|
|
20240402,180400,38836700,22900,22900,22900,22900,0
|
|
20240402,180300,38836700,22900,22900,22900,22900,0
|
|
20240402,180200,38836700,22900,22900,22900,22900,0
|
|
20240402,180100,38836700,22900,22900,22900,22900,0
|
|
20240402,180000,38836700,22900,22900,22900,22900,0
|
|
20240402,175900,38836700,22900,22900,22900,22900,0
|
|
20240402,175800,38836700,22900,22900,22900,22900,0
|
|
20240402,175700,38836700,22900,22900,22900,22900,0
|
|
20240402,175600,38836700,22900,22900,22900,22900,0
|
|
20240402,175500,38836700,22900,22900,22900,22900,0
|
|
20240402,175400,38836700,22900,22900,22900,22900,0
|
|
20240402,175300,38836700,22900,22900,22900,22900,0
|
|
20240402,175200,38836700,22900,22900,22900,22900,0
|
|
20240402,175100,38836700,22900,22900,22900,22900,0
|
|
20240402,175000,38836700,22900,22900,22900,22900,0
|
|
20240402,174900,38836700,22900,22900,22900,22900,0
|
|
20240402,174800,38836700,22900,22900,22900,22900,1
|
|
20240402,174700,38836700,22900,22900,22900,22900,0
|
|
20240402,174600,38836700,22900,22900,22900,22900,0
|
|
20240402,174500,38836700,22900,22900,22900,22900,0
|
|
20240402,174400,38836700,22900,22900,22900,22900,0
|
|
20240402,174300,38836700,22900,22900,22900,22900,0
|
|
20240402,174200,38836700,22900,22900,22900,22900,0
|
|
20240402,174100,38836700,22900,22900,22900,22900,0
|
|
20240402,174000,38836700,22900,22900,22900,22900,0
|
|
20240402,173900,38836700,22900,22900,22900,22900,0
|
|
20240402,173800,38836700,22900,22900,22900,22900,0
|
|
20240402,173700,38836700,22900,22900,22900,22900,0
|
|
20240402,173600,38836700,22900,22900,22900,22900,0
|
|
20240402,173500,38836700,22900,22900,22900,22900,0
|
|
20240402,173400,38836700,22900,22900,22900,22900,0
|
|
20240402,173300,38836700,22900,22900,22900,22900,0
|
|
20240402,173200,38836700,22900,22900,22900,22900,0
|
|
20240402,173100,38836700,22900,22900,22900,22900,0
|
|
20240402,173000,38836700,22900,22900,22900,22900,0
|
|
20240402,172900,38836700,22900,22900,22900,22900,0
|
|
20240402,172800,38836700,22900,22900,22900,22900,0
|
|
20240402,172700,38836700,22900,22900,22900,22900,0
|
|
20240402,172600,38836700,22900,22900,22900,22900,0
|
|
20240402,172500,38836700,22900,22900,22900,22900,0
|
|
20240402,172400,38836700,22900,22900,22900,22900,0
|
|
20240402,172300,38836700,22900,22900,22900,22900,0
|
|
20240402,172200,38836700,22900,22900,22900,22900,0
|
|
20240402,172100,38836700,22900,22900,22900,22900,0
|
|
20240402,172000,38836700,22900,22900,22900,22900,0
|
|
20240402,171900,38836700,22900,22900,22900,22900,0
|
|
20240402,171800,38836700,22900,22900,22900,22900,1
|
|
20240402,171700,38836700,22900,22900,22900,22900,0
|
|
20240402,171600,38836700,22900,22900,22900,22900,0
|
|
20240402,171500,38836700,22900,22900,22900,22900,0
|
|
20240402,171400,38836700,22900,22900,22900,22900,0
|
|
20240402,171300,38836700,22900,22900,22900,22900,0
|
|
20240402,171200,38836700,22900,22900,22900,22900,0
|
|
20240402,171100,38836700,22900,22900,22900,22900,0
|
|
20240402,171000,38836700,22900,22900,22900,22900,0
|
|
20240402,170900,38836700,22900,22900,22900,22900,0
|
|
20240402,170800,38836700,22900,22900,22900,22900,0
|
|
20240402,170700,38836700,22900,22900,22900,22900,0
|
|
20240402,170600,38836700,22900,22900,22900,22900,0
|
|
20240402,170500,38836700,22900,22900,22900,22900,0
|
|
20240402,170400,38836700,22900,22900,22900,22900,0
|
|
20240402,170300,38836700,22900,22900,22900,22900,0
|
|
20240402,170200,38836700,22900,22900,22900,22900,0
|
|
20240402,170100,38836700,22900,22900,22900,22900,0
|
|
20240402,170000,38836700,22900,22900,22900,22900,0
|
|
20240402,165900,38836700,22900,22900,22900,22900,0
|
|
20240402,165800,38836700,22900,22900,22900,22900,0
|
|
20240402,165700,38836700,22900,22900,22900,22900,0
|
|
20240402,165600,38836700,22900,22900,22900,22900,0
|
|
20240402,165500,38836700,22900,22900,22900,22900,0
|
|
20240402,165400,38836700,22900,22900,22900,22900,0
|
|
20240402,165300,38836700,22900,22900,22900,22900,0
|
|
20240402,165200,38836700,22900,22900,22900,22900,0
|
|
20240402,165100,38836700,22900,22900,22900,22900,0
|
|
20240402,165000,38836700,22900,22900,22900,22900,0
|
|
20240402,164900,38836700,22900,22900,22900,22900,0
|
|
20240402,164800,38836700,22900,22900,22900,22900,1
|
|
20240402,164700,38836700,22900,22900,22900,22900,0
|
|
20240402,164600,38836700,22900,22900,22900,22900,0
|
|
20240402,164500,38836700,22900,22900,22900,22900,0
|
|
20240402,164400,38836700,22900,22900,22900,22900,0
|
|
20240402,164300,38836700,22900,22900,22900,22900,0
|
|
20240402,164200,38836700,22900,22900,22900,22900,0
|
|
20240402,164100,38836700,22900,22900,22900,22900,0
|
|
20240402,164000,38836700,22900,22900,22900,22900,0
|
|
20240402,163900,38836700,22900,22900,22900,22900,0
|
|
20240402,163800,38836700,22900,22900,22900,22900,0
|
|
20240402,163700,38836700,22900,22900,22900,22900,0
|
|
20240402,163600,38836700,22900,22900,22900,22900,0
|
|
20240402,163500,38836700,22900,22900,22900,22900,0
|
|
20240402,163400,38836700,22900,22900,22900,22900,0
|
|
20240402,163300,38836700,22900,22900,22900,22900,0
|
|
20240402,163200,38836700,22900,22900,22900,22900,0
|
|
20240402,163100,38836700,22900,22900,22900,22900,0
|
|
20240402,163000,38836700,22900,22900,22900,22900,0
|
|
20240402,162900,38836700,22900,22900,22900,22900,0
|
|
20240402,162800,38836700,22900,22900,22900,22900,0
|
|
20240402,162700,38836700,22900,22900,22900,22900,0
|
|
20240402,162600,38836700,22900,22900,22900,22900,0
|
|
20240402,162500,38836700,22900,22900,22900,22900,0
|
|
20240402,162400,38836700,22900,22900,22900,22900,0
|
|
20240402,162300,38836700,22900,22900,22900,22900,0
|
|
20240402,162200,38836700,22900,22900,22900,22900,0
|
|
20240402,162100,38836700,22900,22900,22900,22900,0
|
|
20240402,162000,38836700,22900,22900,22900,22900,0
|
|
20240402,161900,38836700,22900,22900,22900,22900,0
|
|
20240402,161800,38836700,22900,22900,22900,22900,1
|
|
20240402,161700,38836700,22900,22900,22900,22900,0
|
|
20240402,161600,38836700,22900,22900,22900,22900,0
|
|
20240402,161500,38836700,22900,22900,22900,22900,0
|
|
20240402,161400,38836700,22900,22900,22900,22900,0
|
|
20240402,161300,38836700,22900,22900,22900,22900,0
|
|
20240402,161200,38836700,22900,22900,22900,22900,0
|
|
20240402,161100,38836700,22900,22900,22900,22900,0
|
|
20240402,161000,38836700,22900,22900,22900,22900,0
|
|
20240402,160900,38836700,22900,22900,22900,22900,0
|
|
20240402,160800,38836700,22900,22900,22900,22900,0
|
|
20240402,160700,38836700,22900,22900,22900,22900,0
|
|
20240402,160600,38836700,22900,22900,22900,22900,0
|
|
20240402,160500,38836700,22900,22900,22900,22900,0
|
|
20240402,160400,38836700,22900,22900,22900,22900,0
|
|
20240402,160300,38836700,22900,22900,22900,22900,0
|
|
20240402,160200,38836700,22900,22900,22900,22900,0
|
|
20240402,160100,38836700,22900,22900,22900,22900,0
|
|
20240402,160000,38836700,22900,22900,22900,22900,0
|
|
20240402,155900,38836700,22900,22900,22900,22900,0
|
|
20240402,155800,38836700,22900,22900,22900,22900,0
|
|
20240402,155700,38836700,22900,22900,22900,22900,0
|
|
20240402,155600,38836700,22900,22900,22900,22900,0
|
|
20240402,155500,38836700,22900,22900,22900,22900,0
|
|
20240402,155400,38836700,22900,22900,22900,22900,0
|
|
20240402,155300,38836700,22900,22900,22900,22900,0
|
|
20240402,155200,38836700,22900,22900,22900,22900,0
|
|
20240402,155100,38836700,22900,22900,22900,22900,0
|
|
20240402,155000,38836700,22900,22900,22900,22900,0
|
|
20240402,154900,38836700,22900,22900,22900,22900,0
|
|
20240402,154800,38836700,22900,22900,22900,22900,1
|
|
20240402,154700,38836700,22900,22900,22900,22900,0
|
|
20240402,154600,38836700,22900,22900,22900,22900,0
|
|
20240402,154500,38836700,22900,22900,22900,22900,0
|
|
20240402,154400,38836700,22900,22900,22900,22900,0
|
|
20240402,154300,38836700,22900,22900,22900,22900,0
|
|
20240402,154200,38836700,22900,22900,22900,22900,0
|
|
20240402,154100,38836700,22900,22900,22900,22900,0
|
|
20240402,154000,38836700,22900,22900,22900,22900,0
|
|
20240402,153900,38836700,22900,22900,22900,22900,0
|
|
20240402,153800,38836700,22900,22900,22900,22900,0
|
|
20240402,153700,38836700,22900,22900,22900,22900,0
|
|
20240402,153600,38836700,22900,22900,22900,22900,0
|
|
20240402,153500,38836700,22900,22900,22900,22900,0
|
|
20240402,153400,38836700,22900,22900,22900,22900,0
|
|
20240402,153300,38836700,22900,22900,22900,22900,0
|
|
20240402,153200,38836700,22900,22900,22900,22900,0
|
|
20240402,153100,38836700,22900,22900,22900,22900,0
|
|
20240402,153000,38836700,22900,22900,22900,22900,0
|
|
20240402,152900,38836700,22900,22900,22900,22900,0
|
|
20240402,152800,38836700,22900,22900,22900,22900,0
|
|
20240402,152700,38836700,22900,22900,22900,22900,0
|
|
20240402,152600,38836700,22900,22900,22900,22900,0
|
|
20240402,152500,38836700,22900,22900,22900,22900,0
|
|
20240402,152400,38836700,22900,22900,22900,22900,0
|
|
20240402,152300,38836700,22900,22900,22900,22900,0
|
|
20240402,152200,38836700,22900,22900,22900,22900,0
|
|
20240402,152100,38836700,22900,22900,22900,22900,0
|
|
20240402,152000,38836700,22900,22900,22900,22900,0
|
|
20240402,151900,38836700,22900,22900,22900,22900,0
|
|
20240402,151800,38836700,22900,22900,22900,22900,1
|
|
20240402,151700,38813800,22900,22900,22900,22900,0
|
|
20240402,151600,38813800,22900,22900,22900,22900,0
|
|
20240402,151500,38813800,22900,22900,22900,22900,0
|
|
20240402,151400,38813800,22900,22900,22900,22900,0
|
|
20240402,151300,38813800,22900,22900,22900,22900,0
|
|
20240402,151200,38813800,22900,22900,22900,22900,0
|
|
20240402,151100,38813800,22900,22900,22900,22900,0
|
|
20240402,151000,38813800,22900,22900,22900,22900,0
|
|
20240402,150900,38813800,22900,22900,22900,22900,0
|
|
20240402,150800,38813800,22900,22900,22900,22900,0
|
|
20240402,150700,38813800,22900,22900,22900,22900,0
|
|
20240402,150600,38813800,22900,22900,22900,22900,0
|
|
20240402,150500,38813800,22900,22900,22900,22900,0
|
|
20240402,150400,38813800,22900,22900,22900,22900,0
|
|
20240402,150300,38813800,22900,22900,22900,22900,0
|
|
20240402,150200,38813800,22900,22900,22900,22900,0
|
|
20240402,150100,38813800,22900,22900,22900,22900,0
|
|
20240402,150000,38813800,22900,22900,22900,22900,0
|
|
20240402,145900,38813800,22900,22900,22900,22900,0
|
|
20240402,145800,38813800,22900,22900,22900,22900,0
|
|
20240402,145700,38813800,22900,22900,22900,22900,0
|
|
20240402,145600,38813800,22900,22900,22900,22900,20
|
|
20240402,145500,38355800,22950,22950,22950,22950,0
|
|
20240402,145400,38355800,22950,22950,22950,22950,0
|
|
20240402,145300,38355800,22950,22950,22950,22950,0
|
|
20240402,145200,38355800,22950,22950,22950,22950,0
|
|
20240402,145100,38355800,22950,22950,22950,22950,0
|
|
20240402,145000,38355800,22950,22950,22950,22950,0
|
|
20240402,144900,38355800,22950,22950,22950,22950,0
|
|
20240402,144800,38355800,22950,22950,22950,22950,0
|
|
20240402,144700,38355800,22950,22950,22950,22950,0
|
|
20240402,144600,38355800,22950,22950,22950,22950,0
|
|
20240402,144500,38355800,22950,22950,22950,22950,0
|
|
20240402,144400,38355800,22950,22950,22950,22950,0
|
|
20240402,144300,38355800,22950,22950,22950,22950,0
|
|
20240402,144200,38355800,22950,22950,22950,22950,0
|
|
20240402,144100,38355800,22950,22950,22950,22950,0
|
|
20240402,144000,38355800,22950,22950,22950,22950,0
|
|
20240402,143900,38355800,22950,22950,22950,22950,0
|
|
20240402,143800,38355800,22950,22950,22950,22950,0
|
|
20240402,143700,38355800,22950,22950,22950,22950,0
|
|
20240402,143600,38355800,22950,22950,22950,22950,0
|
|
20240402,143500,38355800,22950,22950,22950,22950,0
|
|
20240402,143400,38355800,22950,22950,22950,22950,0
|
|
20240402,143300,38355800,22950,22950,22950,22950,0
|
|
20240402,143200,38355800,22950,22950,22950,22950,0
|
|
20240402,143100,38355800,22950,22950,22950,22950,0
|
|
20240402,143000,38355800,22950,22950,22950,22950,0
|
|
20240402,142900,38355800,22950,22950,22950,22950,0
|
|
20240402,142800,38355800,22950,22950,22950,22950,0
|
|
20240402,142700,38355800,22950,22950,22950,22950,0
|
|
20240402,142600,38355800,22950,22950,22950,22950,0
|
|
20240402,142500,38355800,22950,22950,22950,22950,0
|
|
20240402,142400,38355800,22950,22950,22950,22950,0
|
|
20240402,142300,38355800,22950,22950,22950,22950,0
|
|
20240402,142200,38355800,22950,22950,22950,22950,0
|
|
20240402,142100,38355800,22950,22950,22950,22950,0
|
|
20240402,142000,38355800,22950,22950,22950,22950,0
|
|
20240402,141900,38355800,22950,22950,22950,22950,0
|
|
20240402,141800,38355800,22950,22950,22950,22950,0
|
|
20240402,141700,38355800,22950,22950,22950,22950,0
|
|
20240402,141600,38355800,22950,22950,22950,22950,0
|
|
20240402,141500,38355800,22950,22950,22950,22950,0
|
|
20240402,141400,38355800,22950,22950,22950,22950,0
|
|
20240402,141300,38355800,22950,22950,22950,22950,0
|
|
20240402,141200,38355800,22950,22950,22950,22950,0
|
|
20240402,141100,38355800,22950,22950,22950,22950,0
|
|
20240402,141000,38355800,22950,22950,22950,22950,0
|
|
20240402,140900,38355800,22950,22950,22950,22950,0
|
|
20240402,140800,38355800,22950,22950,22950,22950,0
|
|
20240402,140700,38355800,22950,22950,22950,22950,0
|
|
20240402,140600,38355800,22950,22950,22950,22950,0
|
|
20240402,140500,38355800,22950,22950,22950,22950,0
|
|
20240402,140400,38355800,22950,22950,22950,22950,0
|
|
20240402,140300,38355800,22950,22950,22950,22950,0
|
|
20240402,140200,38355800,22950,22950,22950,22950,0
|
|
20240402,140100,38355800,22950,22950,22950,22950,0
|
|
20240402,140000,38355800,22950,22950,22950,22950,0
|
|
20240402,135900,38355800,22950,22950,22950,22950,0
|
|
20240402,135800,38355800,22950,22950,22950,22950,0
|
|
20240402,135700,38355800,22950,22950,22950,22950,0
|
|
20240402,135600,38355800,22950,22950,22950,22950,0
|
|
20240402,135500,38355800,22950,22950,22950,22950,0
|
|
20240402,135400,38355800,22950,22950,22950,22950,0
|
|
20240402,135300,38355800,22950,22950,22950,22950,0
|
|
20240402,135200,38355800,22950,22950,22950,22950,0
|
|
20240402,135100,38355800,22950,22950,22950,22950,0
|
|
20240402,135000,38355800,22950,22950,22950,22950,1
|
|
20240402,134900,38332850,22900,22900,22900,22900,0
|
|
20240402,134800,38332850,22900,22900,22900,22900,0
|
|
20240402,134700,38332850,22900,22900,22900,22900,22
|
|
20240402,134600,37829050,22900,22900,22900,22900,0
|
|
20240402,134500,37829050,22900,22900,22900,22900,1
|
|
20240402,134400,37806150,22900,22900,22900,22900,0
|
|
20240402,134300,37806150,22900,22900,22900,22900,0
|
|
20240402,134200,37806150,22900,22900,22900,22900,0
|
|
20240402,134100,37806150,22900,22900,22900,22900,0
|
|
20240402,134000,37806150,22900,22900,22900,22900,0
|
|
20240402,133900,37806150,22900,22900,22900,22900,0
|
|
20240402,133800,37806150,22900,22900,22900,22900,0
|
|
20240402,133700,37806150,22900,22900,22900,22900,0
|
|
20240402,133600,37806150,22900,22900,22900,22900,0
|
|
20240402,133500,37806150,22900,22900,22900,22900,0
|
|
20240402,133400,37806150,22900,22900,22900,22900,0
|
|
20240402,133300,37806150,22900,22900,22900,22900,0
|
|
20240402,133200,37806150,22900,22900,22900,22900,0
|
|
20240402,133100,37806150,22900,22900,22900,22900,0
|
|
20240402,133000,37806150,22900,22900,22900,22900,0
|
|
20240402,132900,37806150,22900,22900,22900,22900,0
|
|
20240402,132800,37806150,22900,22900,22900,22900,0
|
|
20240402,132700,37806150,22900,22900,22900,22900,1
|
|
20240402,132600,37783250,22700,22700,22700,22700,0
|
|
20240402,132500,37783250,22700,22700,22700,22700,0
|
|
20240402,132400,37783250,22700,22700,22700,22700,0
|
|
20240402,132300,37783250,22700,22700,22700,22700,0
|
|
20240402,132200,37783250,22700,22700,22700,22700,0
|
|
20240402,132100,37783250,22700,22700,22700,22700,6
|
|
20240402,132000,37647050,22700,22700,22700,22700,0
|
|
20240402,131900,37647050,22700,22700,22700,22700,0
|
|
20240402,131800,37647050,22700,22700,22700,22700,0
|
|
20240402,131700,37647050,22700,22700,22700,22700,0
|
|
20240402,131600,37647050,22700,22700,22700,22700,0
|
|
20240402,131500,37647050,22700,22700,22700,22700,0
|
|
20240402,131400,37647050,22700,22700,22700,22700,5
|
|
20240402,131300,37533550,22700,22700,22700,22700,0
|
|
20240402,131200,37533550,22700,22700,22700,22700,0
|
|
20240402,131100,37533550,22700,22700,22700,22700,0
|
|
20240402,131000,37533550,22700,22700,22700,22700,0
|
|
20240402,130900,37533550,22700,22700,22700,22700,0
|
|
20240402,130800,37533550,22700,22700,22700,22700,89
|
|
20240402,130700,35513250,22900,22900,22900,22900,0
|
|
20240402,130600,35513250,22900,22900,22900,22900,1
|
|
20240402,130500,35490350,22700,22700,22700,22700,0
|
|
20240402,130400,35490350,22700,22700,22700,22700,31
|
|
20240402,130300,34786650,22700,22700,22700,22700,0
|
|
20240402,130200,34786650,22700,22700,22700,22700,0
|
|
20240402,130100,34786650,22700,22700,22700,22700,0
|
|
20240402,130000,34786650,22700,22700,22700,22700,0
|
|
20240402,125900,34786650,22700,22700,22700,22700,0
|
|
20240402,125800,34786650,22700,22700,22700,22700,0
|
|
20240402,125700,34786650,22700,22700,22700,22700,0
|
|
20240402,125600,34786650,22700,22700,22700,22700,0
|
|
20240402,125500,34786650,22700,22700,22700,22700,0
|
|
20240402,125400,34786650,22700,22700,22700,22700,0
|
|
20240402,125300,34786650,22700,22700,22700,22700,0
|
|
20240402,125200,34786650,22700,22700,22700,22700,0
|
|
20240402,125100,34786650,22700,22700,22700,22700,69
|
|
20240402,125000,33220350,22700,22850,22850,22700,100
|
|
20240402,124900,30949150,22950,22950,22950,22950,0
|
|
20240402,124800,30949150,22950,22950,22950,22950,0
|
|
20240402,124700,30949150,22950,22950,22950,22950,0
|
|
20240402,124600,30949150,22950,22950,22950,22950,0
|
|
20240402,124500,30949150,22950,22950,22950,22950,0
|
|
20240402,124400,30949150,22950,22950,22950,22950,0
|
|
20240402,124300,30949150,22950,22950,22950,22950,0
|
|
20240402,124200,30949150,22950,22950,22950,22950,0
|
|
20240402,124100,30949150,22950,22950,22950,22950,0
|
|
20240402,124000,30949150,22950,22950,22950,22950,0
|
|
20240402,123900,30949150,22950,22950,22950,22950,0
|
|
20240402,123800,30949150,22950,22950,22950,22950,0
|
|
20240402,123700,30949150,22950,22950,22950,22950,0
|
|
20240402,123600,30949150,22950,22950,22950,22950,0
|
|
20240402,123500,30949150,22950,22950,22950,22950,0
|
|
20240402,123400,30949150,22950,22950,22950,22950,0
|
|
20240402,123300,30949150,22950,22950,22950,22950,0
|
|
20240402,123200,30949150,22950,22950,22950,22950,0
|
|
20240402,123100,30949150,22950,22950,22950,22950,0
|
|
20240402,123000,30949150,22950,22950,22950,22950,0
|
|
20240402,122900,30949150,22950,22950,22950,22950,0
|
|
20240402,122800,30949150,22950,22950,22950,22950,0
|
|
20240402,122700,30949150,22950,22950,22950,22950,0
|
|
20240402,122600,30949150,22950,22950,22950,22950,0
|
|
20240402,122500,30949150,22950,22950,22950,22950,0
|
|
20240402,122400,30949150,22950,22950,22950,22950,0
|
|
20240402,122300,30949150,22950,22950,22950,22950,0
|
|
20240402,122200,30949150,22950,22950,22950,22950,0
|
|
20240402,122100,30949150,22950,22950,22950,22950,0
|
|
20240402,122000,30949150,22950,22950,22950,22950,0
|
|
20240402,121900,30949150,22950,22950,22950,22950,0
|
|
20240402,121800,30949150,22950,22950,22950,22950,0
|
|
20240402,121700,30949150,22950,22950,22950,22950,0
|
|
20240402,121600,30949150,22950,22950,22950,22950,1
|
|
20240402,121500,30926200,22700,22700,22700,22700,0
|
|
20240402,121400,30926200,22700,22700,22700,22700,0
|
|
20240402,121300,30926200,22700,22700,22700,22700,0
|
|
20240402,121200,30926200,22700,22700,22700,22700,0
|
|
20240402,121100,30926200,22700,22700,22700,22700,0
|
|
20240402,121000,30926200,22700,22700,22700,22700,0
|
|
20240402,120900,30926200,22700,22700,22700,22700,0
|
|
20240402,120800,30926200,22700,22700,22700,22700,0
|
|
20240402,120700,30926200,22700,22700,22700,22700,0
|
|
20240402,120600,30926200,22700,22700,22700,22700,0
|
|
20240402,120500,30926200,22700,22700,22700,22700,0
|
|
20240402,120400,30926200,22700,22700,22700,22700,600
|
|
20240402,120300,17306200,22950,22950,22950,22950,0
|
|
20240402,120200,17306200,22950,22950,22950,22950,0
|
|
20240402,120100,17306200,22950,22950,22950,22950,0
|
|
20240402,120000,17306200,22950,22950,22950,22950,0
|
|
20240402,115900,17306200,22950,22950,22950,22950,0
|
|
20240402,115800,17306200,22950,22950,22950,22950,0
|
|
20240402,115700,17306200,22950,22950,22950,22950,0
|
|
20240402,115600,17306200,22950,22950,22950,22950,0
|
|
20240402,115500,17306200,22950,22950,22950,22950,0
|
|
20240402,115400,17306200,22950,22950,22950,22950,0
|
|
20240402,115300,17306200,22950,22950,22950,22950,0
|
|
20240402,115200,17306200,22950,22950,22950,22950,0
|
|
20240402,115100,17306200,22950,22950,22950,22950,0
|
|
20240402,115000,17306200,22950,22950,22950,22950,0
|
|
20240402,114900,17306200,22950,22950,22950,22950,0
|
|
20240402,114800,17306200,22950,22950,22950,22950,0
|
|
20240402,114700,17306200,22950,22950,22950,22950,0
|
|
20240402,114600,17306200,22950,22950,22950,22950,0
|
|
20240402,114500,17306200,22950,22950,22950,22950,0
|
|
20240402,114400,17306200,22950,22950,22950,22950,0
|
|
20240402,114300,17306200,22950,22950,22950,22950,0
|
|
20240402,114200,17306200,22950,22950,22950,22950,0
|
|
20240402,114100,17306200,22950,22950,22950,22950,0
|
|
20240402,114000,17306200,22950,22950,22950,22950,0
|
|
20240402,113900,17306200,22950,22950,22950,22950,0
|
|
20240402,113800,17306200,22950,22950,22950,22950,0
|
|
20240402,113700,17306200,22950,22950,22950,22950,0
|
|
20240402,113600,17306200,22950,22950,22950,22950,0
|
|
20240402,113500,17306200,22950,22950,22950,22950,0
|
|
20240402,113400,17306200,22950,22950,22950,22950,1
|
|
20240402,113300,17283250,22900,22900,22900,22900,0
|
|
20240402,113200,17283250,22900,22900,22900,22900,0
|
|
20240402,113100,17283250,22900,22900,22900,22900,0
|
|
20240402,113000,17283250,22900,22900,22900,22900,0
|
|
20240402,112900,17283250,22900,22900,22900,22900,0
|
|
20240402,112800,17283250,22900,22900,22900,22900,0
|
|
20240402,112700,17283250,22900,22900,22900,22900,0
|
|
20240402,112600,17283250,22900,22900,22900,22900,0
|
|
20240402,112500,17283250,22900,22900,22900,22900,0
|
|
20240402,112400,17283250,22900,22900,22900,22900,0
|
|
20240402,112300,17283250,22900,22900,22900,22900,0
|
|
20240402,112200,17283250,22900,22900,22900,22900,0
|
|
20240402,112100,17283250,22900,22900,22900,22900,0
|
|
20240402,112000,17283250,22900,22900,22900,22900,0
|
|
20240402,111900,17283250,22900,22900,22900,22900,0
|
|
20240402,111800,17283250,22900,22900,22900,22900,200
|
|
20240402,111700,12703250,22950,22950,22950,22950,0
|
|
20240402,111600,12703250,22950,22950,22950,22950,0
|
|
20240402,111500,12703250,22950,22950,22950,22950,0
|
|
20240402,111400,12703250,22950,22950,22950,22950,0
|
|
20240402,111300,12703250,22950,22950,22950,22950,0
|
|
20240402,111200,12703250,22950,22950,22950,22950,0
|
|
20240402,111100,12703250,22950,22950,22950,22950,0
|
|
20240402,111000,12703250,22950,22950,22950,22950,0
|
|
20240402,110900,12703250,22950,22950,22950,22950,0
|
|
20240402,110800,12703250,22950,22950,22950,22950,0
|
|
20240402,110700,12703250,22950,22950,22950,22950,0
|
|
20240402,110600,12703250,22950,22950,22950,22950,0
|
|
20240402,110500,12703250,22950,22950,22950,22950,0
|
|
20240402,110400,12703250,22950,22950,22950,22950,0
|
|
20240402,110300,12703250,22950,22950,22950,22950,0
|
|
20240402,110200,12703250,22950,22950,22950,22950,0
|
|
20240402,110100,12703250,22950,22950,22950,22950,0
|
|
20240402,110000,12703250,22950,22950,22950,22950,0
|
|
20240402,105900,12703250,22950,22950,22950,22950,0
|
|
20240402,105800,12703250,22950,22950,22950,22950,0
|
|
20240402,105700,12703250,22950,22950,22950,22950,0
|
|
20240402,105600,12703250,22950,22950,22950,22950,0
|
|
20240402,105500,12703250,22950,22950,22950,22950,0
|
|
20240402,105400,12703250,22950,22950,22950,22950,0
|
|
20240402,105300,12703250,22950,22950,22950,22950,0
|
|
20240402,105200,12703250,22950,22950,22950,22950,0
|
|
20240402,105100,12703250,22950,22950,22950,22950,0
|
|
20240402,105000,12703250,22950,22950,22950,22950,0
|
|
20240402,104900,12703250,22950,22950,22950,22950,0
|
|
20240402,104800,12703250,22950,22950,22950,22950,0
|
|
20240402,104700,12703250,22950,22950,22950,22950,0
|
|
20240402,104600,12703250,22950,22950,22950,22950,0
|
|
20240402,104500,12703250,22950,22950,22950,22950,0
|
|
20240402,104400,12703250,22950,22950,22950,22950,0
|
|
20240402,104300,12703250,22950,22950,22950,22950,0
|
|
20240402,104200,12703250,22950,22950,22950,22950,0
|
|
20240402,104100,12703250,22950,22950,22950,22950,0
|
|
20240402,104000,12703250,22950,22950,22950,22950,0
|
|
20240402,103900,12703250,22950,22950,22950,22950,0
|
|
20240402,103800,12703250,22950,22950,22950,22950,0
|
|
20240402,103700,12703250,22950,22950,22950,22950,0
|
|
20240402,103600,12703250,22950,22950,22950,22950,0
|
|
20240402,103500,12703250,22950,22950,22950,22950,300
|
|
20240402,103400,5818250,22950,22950,22950,22950,0
|
|
20240402,103300,5818250,22950,22950,22950,22950,0
|
|
20240402,103200,5818250,22950,22950,22950,22950,0
|
|
20240402,103100,5818250,22950,22950,22950,22950,0
|
|
20240402,103000,5818250,22950,22950,22950,22950,1
|
|
20240402,102900,5795300,22950,22950,22950,22950,1
|
|
20240402,102800,5772350,22950,22950,22950,22950,0
|
|
20240402,102700,5772350,22950,22950,22950,22950,0
|
|
20240402,102600,5772350,22950,22950,22950,22950,0
|
|
20240402,102500,5772350,22950,22950,22950,22950,0
|
|
20240402,102400,5772350,22950,22950,22950,22950,0
|
|
20240402,102300,5772350,22950,22950,22950,22950,0
|
|
20240402,102200,5772350,22950,22900,22950,22900,120
|
|
20240402,102100,3022600,22900,22900,22900,22900,0
|
|
20240402,102000,3022600,22900,22900,22900,22900,0
|
|
20240402,101900,3022600,22900,22900,22900,22900,0
|
|
20240402,101800,3022600,22900,22900,22900,22900,0
|
|
20240402,101700,3022600,22900,22900,22900,22900,0
|
|
20240402,101600,3022600,22900,22900,22900,22900,1
|
|
20240402,101500,2999700,22700,22700,22700,22700,1
|
|
20240402,101400,2977000,22900,22900,22900,22900,0
|
|
20240402,101300,2977000,22900,22900,22900,22900,0
|
|
20240402,101200,2977000,22900,22900,22900,22900,95
|
|
20240402,101100,801500,22900,22900,22900,22900,0
|
|
20240402,101000,801500,22900,22900,22900,22900,0
|
|
20240402,100900,801500,22900,22900,22900,22900,0
|
|
20240402,100800,801500,22900,22900,22900,22900,0
|
|
20240402,100700,801500,22900,22900,22900,22900,0
|
|
20240402,100600,801500,22900,22900,22900,22900,0
|
|
20240402,100500,801500,22900,22900,22900,22900,0
|
|
20240402,100400,801500,22900,22900,22900,22900,0
|
|
20240402,100300,801500,22900,22900,22900,22900,0
|
|
20240402,100200,801500,22900,22900,22900,22900,0
|
|
20240402,100100,801500,22900,22900,22900,22900,0
|
|
20240402,100000,801500,22900,22900,22900,22900,0
|
|
20240402,095900,801500,22900,22900,22900,22900,0
|
|
20240402,095800,801500,22900,22900,22900,22900,0
|
|
20240402,095700,801500,22900,22900,22900,22900,0
|
|
20240402,095600,801500,22900,22900,22900,22900,0
|
|
20240402,095500,801500,22900,22900,22900,22900,0
|
|
20240402,095400,801500,22900,22900,22900,22900,0
|
|
20240402,095300,801500,22900,22900,22900,22900,0
|
|
20240402,095200,801500,22900,22900,22900,22900,0
|
|
20240402,095100,801500,22900,22900,22900,22900,0
|
|
20240402,095000,801500,22900,22900,22900,22900,0
|
|
20240402,094900,801500,22900,22900,22900,22900,0
|
|
20240402,094800,801500,22900,22900,22900,22900,0
|
|
20240402,094700,801500,22900,22900,22900,22900,0
|
|
20240402,094600,801500,22900,22900,22900,22900,0
|
|
20240402,094500,801500,22900,22900,22900,22900,0
|
|
20240402,094400,801500,22900,22900,22900,22900,0
|
|
20240402,094300,801500,22900,22900,22900,22900,0
|
|
20240402,094200,801500,22900,22900,22900,22900,0
|
|
20240402,094100,801500,22900,22900,22900,22900,0
|
|
20240402,094000,801500,22900,22900,22900,22900,0
|
|
20240402,093900,801500,22900,22900,22900,22900,0
|
|
20240402,093800,801500,22900,22900,22900,22900,0
|
|
20240402,093700,801500,22900,22900,22900,22900,0
|
|
20240402,093600,801500,22900,22900,22900,22900,0
|
|
20240402,093500,801500,22900,22900,22900,22900,0
|
|
20240402,093400,801500,22900,22900,22900,22900,0
|
|
20240402,093300,801500,22900,22900,22900,22900,0
|
|
20240402,093200,801500,22900,22900,22900,22900,0
|
|
20240402,093100,801500,22900,22900,22900,22900,30
|
|
20240402,093000,114500,22900,22900,22900,22900,0
|
|
20240402,092900,114500,22900,22900,22900,22900,0
|
|
20240402,092800,114500,22900,22900,22900,22900,0
|
|
20240402,092700,114500,22900,22900,22900,22900,0
|
|
20240402,092600,114500,22900,22900,22900,22900,0
|
|
20240402,092500,114500,22900,22900,22900,22900,0
|
|
20240402,092400,114500,22900,22900,22900,22900,0
|
|
20240402,092300,114500,22900,22900,22900,22900,0
|
|
20240402,092200,114500,22900,22900,22900,22900,0
|
|
20240402,092100,114500,22900,22900,22900,22900,0
|
|
20240402,092000,114500,22900,22900,22900,22900,0
|
|
20240402,091900,114500,22900,22900,22900,22900,0
|
|
20240402,091800,114500,22900,22900,22900,22900,5
|
|
20240402,091700,0,23000,23000,23000,23000,0
|
|
20240402,091600,0,23000,23000,23000,23000,0
|
|
20240402,091500,0,23000,23000,23000,23000,0
|
|
20240402,091400,0,23000,23000,23000,23000,0
|
|
20240402,091300,0,23000,23000,23000,23000,0
|
|
20240402,091200,0,23000,23000,23000,23000,0
|
|
20240402,091100,0,23000,23000,23000,23000,0
|
|
20240402,091000,0,23000,23000,23000,23000,0
|
|
20240402,090900,0,23000,23000,23000,23000,0
|
|
20240402,090800,0,23000,23000,23000,23000,0
|
|
20240402,090700,0,23000,23000,23000,23000,0
|
|
20240402,090600,0,23000,23000,23000,23000,0
|
|
20240402,090500,0,23000,23000,23000,23000,0
|
|
20240402,090400,0,23000,23000,23000,23000,0
|
|
20240402,090300,0,23000,23000,23000,23000,0
|
|
20240402,090200,0,23000,23000,23000,23000,0
|
|
20240402,090100,0,23000,23000,23000,23000,0
|
|
20240402,090000,0,23000,23000,23000,23000,0
|