584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184100,47113200,50500,50500,50500,50500,32
|
|
20240403,184000,47113200,50500,50500,50500,50500,0
|
|
20240403,183900,47113200,50500,50500,50500,50500,0
|
|
20240403,183800,47113200,50500,50500,50500,50500,0
|
|
20240403,183700,47113200,50500,50500,50500,50500,0
|
|
20240403,183600,47113200,50500,50500,50500,50500,0
|
|
20240403,183500,47113200,50500,50500,50500,50500,0
|
|
20240403,183400,47113200,50500,50500,50500,50500,0
|
|
20240403,183300,47113200,50500,50500,50500,50500,0
|
|
20240403,183200,47113200,50500,50500,50500,50500,0
|
|
20240403,183100,47113200,50500,50500,50500,50500,0
|
|
20240403,183000,47113200,50500,50500,50500,50500,0
|
|
20240403,182900,47113200,50500,50500,50500,50500,0
|
|
20240403,182800,47113200,50500,50500,50500,50500,0
|
|
20240403,182700,47113200,50500,50500,50500,50500,0
|
|
20240403,182600,47113200,50500,50500,50500,50500,0
|
|
20240403,182500,47113200,50500,50500,50500,50500,0
|
|
20240403,182400,47113200,50500,50500,50500,50500,0
|
|
20240403,182300,47113200,50500,50500,50500,50500,0
|
|
20240403,182200,47113200,50500,50500,50500,50500,0
|
|
20240403,182100,47113200,50500,50500,50500,50500,0
|
|
20240403,182000,47113200,50500,50500,50500,50500,0
|
|
20240403,181900,47113200,50500,50500,50500,50500,0
|
|
20240403,181800,47113200,50500,50500,50500,50500,0
|
|
20240403,181700,47113200,50500,50500,50500,50500,0
|
|
20240403,181600,47113200,50500,50500,50500,50500,0
|
|
20240403,181500,47113200,50500,50500,50500,50500,0
|
|
20240403,181400,47113200,50500,50500,50500,50500,0
|
|
20240403,181300,47113200,50500,50500,50500,50500,0
|
|
20240403,181200,47113200,50500,50500,50500,50500,0
|
|
20240403,181100,47113200,50500,50500,50500,50500,32
|
|
20240403,181000,47113200,50500,50500,50500,50500,0
|
|
20240403,180900,47113200,50500,50500,50500,50500,0
|
|
20240403,180800,47113200,50500,50500,50500,50500,0
|
|
20240403,180700,47113200,50500,50500,50500,50500,0
|
|
20240403,180600,47113200,50500,50500,50500,50500,0
|
|
20240403,180500,47113200,50500,50500,50500,50500,0
|
|
20240403,180400,47113200,50500,50500,50500,50500,0
|
|
20240403,180300,47113200,50500,50500,50500,50500,0
|
|
20240403,180200,47113200,50500,50500,50500,50500,0
|
|
20240403,180100,47113200,50500,50500,50500,50500,0
|
|
20240403,180000,47113200,50500,50500,50500,50500,0
|
|
20240403,175900,47113200,50500,50500,50500,50500,0
|
|
20240403,175800,47113200,50500,50500,50500,50500,0
|
|
20240403,175700,47113200,50500,50500,50500,50500,0
|
|
20240403,175600,47113200,50500,50500,50500,50500,0
|
|
20240403,175500,47113200,50500,50500,50500,50500,0
|
|
20240403,175400,47113200,50500,50500,50500,50500,0
|
|
20240403,175300,47113200,50500,50500,50500,50500,0
|
|
20240403,175200,47113200,50500,50500,50500,50500,0
|
|
20240403,175100,47113200,50500,50500,50500,50500,0
|
|
20240403,175000,47113200,50500,50500,50500,50500,0
|
|
20240403,174900,47113200,50500,50500,50500,50500,0
|
|
20240403,174800,47113200,50500,50500,50500,50500,0
|
|
20240403,174700,47113200,50500,50500,50500,50500,0
|
|
20240403,174600,47113200,50500,50500,50500,50500,0
|
|
20240403,174500,47113200,50500,50500,50500,50500,0
|
|
20240403,174400,47113200,50500,50500,50500,50500,0
|
|
20240403,174300,47113200,50500,50500,50500,50500,0
|
|
20240403,174200,47113200,50500,50500,50500,50500,0
|
|
20240403,174100,47113200,50500,50500,50500,50500,32
|
|
20240403,174000,47113200,50500,50500,50500,50500,0
|
|
20240403,173900,47113200,50500,50500,50500,50500,0
|
|
20240403,173800,47113200,50500,50500,50500,50500,0
|
|
20240403,173700,47113200,50500,50500,50500,50500,0
|
|
20240403,173600,47113200,50500,50500,50500,50500,0
|
|
20240403,173500,47113200,50500,50500,50500,50500,0
|
|
20240403,173400,47113200,50500,50500,50500,50500,0
|
|
20240403,173300,47113200,50500,50500,50500,50500,0
|
|
20240403,173200,47113200,50500,50500,50500,50500,0
|
|
20240403,173100,47113200,50500,50500,50500,50500,0
|
|
20240403,173000,47113200,50500,50500,50500,50500,0
|
|
20240403,172900,47113200,50500,50500,50500,50500,0
|
|
20240403,172800,47113200,50500,50500,50500,50500,0
|
|
20240403,172700,47113200,50500,50500,50500,50500,0
|
|
20240403,172600,47113200,50500,50500,50500,50500,0
|
|
20240403,172500,47113200,50500,50500,50500,50500,0
|
|
20240403,172400,47113200,50500,50500,50500,50500,0
|
|
20240403,172300,47113200,50500,50500,50500,50500,0
|
|
20240403,172200,47113200,50500,50500,50500,50500,0
|
|
20240403,172100,47113200,50500,50500,50500,50500,0
|
|
20240403,172000,47113200,50500,50500,50500,50500,0
|
|
20240403,171900,47113200,50500,50500,50500,50500,0
|
|
20240403,171800,47113200,50500,50500,50500,50500,0
|
|
20240403,171700,47113200,50500,50500,50500,50500,0
|
|
20240403,171600,47113200,50500,50500,50500,50500,0
|
|
20240403,171500,47113200,50500,50500,50500,50500,0
|
|
20240403,171400,47113200,50500,50500,50500,50500,0
|
|
20240403,171300,47113200,50500,50500,50500,50500,0
|
|
20240403,171200,47113200,50500,50500,50500,50500,0
|
|
20240403,171100,47113200,50500,50500,50500,50500,32
|
|
20240403,171000,47113200,50500,50500,50500,50500,0
|
|
20240403,170900,47113200,50500,50500,50500,50500,0
|
|
20240403,170800,47113200,50500,50500,50500,50500,0
|
|
20240403,170700,47113200,50500,50500,50500,50500,0
|
|
20240403,170600,47113200,50500,50500,50500,50500,0
|
|
20240403,170500,47113200,50500,50500,50500,50500,0
|
|
20240403,170400,47113200,50500,50500,50500,50500,0
|
|
20240403,170300,47113200,50500,50500,50500,50500,0
|
|
20240403,170200,47113200,50500,50500,50500,50500,0
|
|
20240403,170100,47113200,50500,50500,50500,50500,0
|
|
20240403,170000,47113200,50500,50500,50500,50500,0
|
|
20240403,165900,47113200,50500,50500,50500,50500,0
|
|
20240403,165800,47113200,50500,50500,50500,50500,0
|
|
20240403,165700,47113200,50500,50500,50500,50500,0
|
|
20240403,165600,47113200,50500,50500,50500,50500,0
|
|
20240403,165500,47113200,50500,50500,50500,50500,0
|
|
20240403,165400,47113200,50500,50500,50500,50500,0
|
|
20240403,165300,47113200,50500,50500,50500,50500,0
|
|
20240403,165200,47113200,50500,50500,50500,50500,0
|
|
20240403,165100,47113200,50500,50500,50500,50500,0
|
|
20240403,165000,47113200,50500,50500,50500,50500,0
|
|
20240403,164900,47113200,50500,50500,50500,50500,0
|
|
20240403,164800,47113200,50500,50500,50500,50500,0
|
|
20240403,164700,47113200,50500,50500,50500,50500,0
|
|
20240403,164600,47113200,50500,50500,50500,50500,0
|
|
20240403,164500,47113200,50500,50500,50500,50500,0
|
|
20240403,164400,47113200,50500,50500,50500,50500,0
|
|
20240403,164300,47113200,50500,50500,50500,50500,0
|
|
20240403,164200,47113200,50500,50500,50500,50500,0
|
|
20240403,164100,47113200,50500,50500,50500,50500,32
|
|
20240403,164000,47113200,50500,50500,50500,50500,0
|
|
20240403,163900,47113200,50500,50500,50500,50500,0
|
|
20240403,163800,47113200,50500,50500,50500,50500,0
|
|
20240403,163700,47113200,50500,50500,50500,50500,0
|
|
20240403,163600,47113200,50500,50500,50500,50500,0
|
|
20240403,163500,47113200,50500,50500,50500,50500,0
|
|
20240403,163400,47113200,50500,50500,50500,50500,0
|
|
20240403,163300,47113200,50500,50500,50500,50500,0
|
|
20240403,163200,47113200,50500,50500,50500,50500,0
|
|
20240403,163100,47113200,50500,50500,50500,50500,0
|
|
20240403,163000,47113200,50500,50500,50500,50500,0
|
|
20240403,162900,47113200,50500,50500,50500,50500,0
|
|
20240403,162800,47113200,50500,50500,50500,50500,0
|
|
20240403,162700,47113200,50500,50500,50500,50500,0
|
|
20240403,162600,47113200,50500,50500,50500,50500,0
|
|
20240403,162500,47113200,50500,50500,50500,50500,0
|
|
20240403,162400,47113200,50500,50500,50500,50500,0
|
|
20240403,162300,47113200,50500,50500,50500,50500,0
|
|
20240403,162200,47113200,50500,50500,50500,50500,0
|
|
20240403,162100,47113200,50500,50500,50500,50500,0
|
|
20240403,162000,47113200,50500,50500,50500,50500,0
|
|
20240403,161900,47113200,50500,50500,50500,50500,0
|
|
20240403,161800,47113200,50500,50500,50500,50500,0
|
|
20240403,161700,47113200,50500,50500,50500,50500,0
|
|
20240403,161600,47113200,50500,50500,50500,50500,0
|
|
20240403,161500,47113200,50500,50500,50500,50500,0
|
|
20240403,161400,47113200,50500,50500,50500,50500,0
|
|
20240403,161300,47113200,50500,50500,50500,50500,0
|
|
20240403,161200,47113200,50500,50500,50500,50500,0
|
|
20240403,161100,47113200,50500,50500,50500,50500,32
|
|
20240403,161000,47113200,50500,50500,50500,50500,0
|
|
20240403,160900,47113200,50500,50500,50500,50500,0
|
|
20240403,160800,47113200,50500,50500,50500,50500,0
|
|
20240403,160700,47113200,50500,50500,50500,50500,0
|
|
20240403,160600,47113200,50500,50500,50500,50500,0
|
|
20240403,160500,47113200,50500,50500,50500,50500,0
|
|
20240403,160400,47113200,50500,50500,50500,50500,0
|
|
20240403,160300,47113200,50500,50500,50500,50500,0
|
|
20240403,160200,47113200,50500,50500,50500,50500,0
|
|
20240403,160100,47113200,50500,50500,50500,50500,0
|
|
20240403,160000,47113200,50500,50500,50500,50500,0
|
|
20240403,155900,47113200,50500,50500,50500,50500,0
|
|
20240403,155800,47113200,50500,50500,50500,50500,0
|
|
20240403,155700,47113200,50500,50500,50500,50500,0
|
|
20240403,155600,47113200,50500,50500,50500,50500,0
|
|
20240403,155500,47113200,50500,50500,50500,50500,0
|
|
20240403,155400,47113200,50500,50500,50500,50500,0
|
|
20240403,155300,47113200,50500,50500,50500,50500,0
|
|
20240403,155200,47113200,50500,50500,50500,50500,0
|
|
20240403,155100,47113200,50500,50500,50500,50500,0
|
|
20240403,155000,47113200,50500,50500,50500,50500,0
|
|
20240403,154900,47113200,50500,50500,50500,50500,0
|
|
20240403,154800,47113200,50500,50500,50500,50500,0
|
|
20240403,154700,47113200,50500,50500,50500,50500,0
|
|
20240403,154600,47113200,50500,50500,50500,50500,0
|
|
20240403,154500,47113200,50500,50500,50500,50500,0
|
|
20240403,154400,47113200,50500,50500,50500,50500,0
|
|
20240403,154300,47113200,50500,50500,50500,50500,0
|
|
20240403,154200,47113200,50500,50500,50500,50500,0
|
|
20240403,154100,47113200,50500,50500,50500,50500,32
|
|
20240403,154000,47113200,50500,50500,50500,50500,0
|
|
20240403,153900,47113200,50500,50500,50500,50500,0
|
|
20240403,153800,47113200,50500,50500,50500,50500,0
|
|
20240403,153700,47113200,50500,50500,50500,50500,0
|
|
20240403,153600,47113200,50500,50500,50500,50500,0
|
|
20240403,153500,47113200,50500,50500,50500,50500,0
|
|
20240403,153400,47113200,50500,50500,50500,50500,0
|
|
20240403,153300,47113200,50500,50500,50500,50500,0
|
|
20240403,153200,47113200,50500,50500,50500,50500,0
|
|
20240403,153100,47113200,50500,50500,50500,50500,0
|
|
20240403,153000,47113200,50500,50500,50500,50500,32
|
|
20240403,152900,45497200,50100,50100,50100,50100,0
|
|
20240403,152800,45497200,50100,50100,50100,50100,0
|
|
20240403,152700,45497200,50100,50100,50100,50100,0
|
|
20240403,152600,45497200,50100,50100,50100,50100,0
|
|
20240403,152500,45497200,50100,50100,50100,50100,0
|
|
20240403,152400,45497200,50100,50100,50100,50100,0
|
|
20240403,152300,45497200,50100,50100,50100,50100,0
|
|
20240403,152200,45497200,50100,50100,50100,50100,0
|
|
20240403,152100,45497200,50100,50100,50100,50100,0
|
|
20240403,152000,45497200,50100,50100,50100,50100,0
|
|
20240403,151900,45497200,50100,50100,50100,50100,0
|
|
20240403,151800,45497200,50100,50100,50100,50100,0
|
|
20240403,151700,45497200,50100,50100,50100,50100,0
|
|
20240403,151600,45497200,50100,50100,50100,50100,0
|
|
20240403,151500,45497200,50100,50100,50100,50100,0
|
|
20240403,151400,45497200,50100,50100,50100,50100,0
|
|
20240403,151300,45497200,50100,50100,50100,50100,100
|
|
20240403,151200,40487200,50100,50200,50200,50100,141
|
|
20240403,151100,33422800,50200,50300,50300,50200,55
|
|
20240403,151000,30659700,50400,50400,50400,50400,5
|
|
20240403,150900,30407700,50700,50700,50700,50700,0
|
|
20240403,150800,30407700,50700,50700,50700,50700,0
|
|
20240403,150700,30407700,50700,50700,50700,50700,0
|
|
20240403,150600,30407700,50700,50700,50700,50700,0
|
|
20240403,150500,30407700,50700,50700,50700,50700,19
|
|
20240403,150400,29444400,50400,50400,50400,50400,0
|
|
20240403,150300,29444400,50400,50400,50400,50400,0
|
|
20240403,150200,29444400,50400,50400,50400,50400,0
|
|
20240403,150100,29444400,50400,50400,50400,50400,0
|
|
20240403,150000,29444400,50400,50400,50400,50400,1
|
|
20240403,145900,29394000,50700,50700,50700,50700,0
|
|
20240403,145800,29394000,50700,50700,50700,50700,0
|
|
20240403,145700,29394000,50700,50700,50700,50700,0
|
|
20240403,145600,29394000,50700,50700,50700,50700,1
|
|
20240403,145500,29343300,50800,50800,50800,50800,0
|
|
20240403,145400,29343300,50800,50800,50800,50800,0
|
|
20240403,145300,29343300,50800,50800,50800,50800,0
|
|
20240403,145200,29343300,50800,50800,50800,50800,0
|
|
20240403,145100,29343300,50800,50800,50800,50800,0
|
|
20240403,145000,29343300,50800,50800,50800,50800,0
|
|
20240403,144900,29343300,50800,50800,50800,50800,0
|
|
20240403,144800,29343300,50800,50800,50800,50800,0
|
|
20240403,144700,29343300,50800,50800,50800,50800,0
|
|
20240403,144600,29343300,50800,50800,50800,50800,0
|
|
20240403,144500,29343300,50800,50800,50800,50800,0
|
|
20240403,144400,29343300,50800,50800,50800,50800,0
|
|
20240403,144300,29343300,50800,50800,50800,50800,0
|
|
20240403,144200,29343300,50800,50800,50800,50800,0
|
|
20240403,144100,29343300,50800,50800,50800,50800,0
|
|
20240403,144000,29343300,50800,50800,50800,50800,0
|
|
20240403,143900,29343300,50800,50800,50800,50800,0
|
|
20240403,143800,29343300,50800,50800,50800,50800,0
|
|
20240403,143700,29343300,50800,50800,50800,50800,0
|
|
20240403,143600,29343300,50800,50800,50800,50800,0
|
|
20240403,143500,29343300,50800,50800,50800,50800,0
|
|
20240403,143400,29343300,50800,50800,50800,50800,0
|
|
20240403,143300,29343300,50800,50800,50800,50800,0
|
|
20240403,143200,29343300,50800,50800,50800,50800,0
|
|
20240403,143100,29343300,50800,50800,50800,50800,0
|
|
20240403,143000,29343300,50800,50800,50800,50800,0
|
|
20240403,142900,29343300,50800,50800,50800,50800,0
|
|
20240403,142800,29343300,50800,50800,50800,50800,0
|
|
20240403,142700,29343300,50800,50800,50800,50800,0
|
|
20240403,142600,29343300,50800,50800,50800,50800,0
|
|
20240403,142500,29343300,50800,50800,50800,50800,0
|
|
20240403,142400,29343300,50800,50800,50800,50800,0
|
|
20240403,142300,29343300,50800,50800,50800,50800,0
|
|
20240403,142200,29343300,50800,50800,50800,50800,0
|
|
20240403,142100,29343300,50800,50800,50800,50800,0
|
|
20240403,142000,29343300,50800,50800,50800,50800,0
|
|
20240403,141900,29343300,50800,50800,50800,50800,0
|
|
20240403,141800,29343300,50800,50800,50800,50800,0
|
|
20240403,141700,29343300,50800,50800,50800,50800,0
|
|
20240403,141600,29343300,50800,50800,50800,50800,0
|
|
20240403,141500,29343300,50800,50800,50800,50800,0
|
|
20240403,141400,29343300,50800,50600,50800,50600,50
|
|
20240403,141300,26808200,50500,50400,50500,50400,25
|
|
20240403,141200,25547100,50200,50200,50200,50200,0
|
|
20240403,141100,25547100,50200,50200,50200,50200,0
|
|
20240403,141000,25547100,50200,50200,50200,50200,0
|
|
20240403,140900,25547100,50200,50200,50200,50200,0
|
|
20240403,140800,25547100,50200,50200,50200,50200,0
|
|
20240403,140700,25547100,50200,50200,50200,50200,0
|
|
20240403,140600,25547100,50200,50200,50200,50200,0
|
|
20240403,140500,25547100,50200,50200,50200,50200,0
|
|
20240403,140400,25547100,50200,50200,50200,50200,0
|
|
20240403,140300,25547100,50200,50200,50200,50200,0
|
|
20240403,140200,25547100,50200,50200,50200,50200,0
|
|
20240403,140100,25547100,50200,50200,50200,50200,0
|
|
20240403,140000,25547100,50200,50200,50200,50200,0
|
|
20240403,135900,25547100,50200,50200,50200,50200,0
|
|
20240403,135800,25547100,50200,50200,50200,50200,0
|
|
20240403,135700,25547100,50200,50200,50200,50200,0
|
|
20240403,135600,25547100,50200,50200,50200,50200,0
|
|
20240403,135500,25547100,50200,50200,50200,50200,0
|
|
20240403,135400,25547100,50200,50300,50300,50200,82
|
|
20240403,135300,21427900,50500,50500,50500,50500,0
|
|
20240403,135200,21427900,50500,50500,50500,50500,0
|
|
20240403,135100,21427900,50500,50500,50500,50500,0
|
|
20240403,135000,21427900,50500,50500,50500,50500,0
|
|
20240403,134900,21427900,50500,50500,50500,50500,100
|
|
20240403,134800,16377900,50500,50500,50500,50500,0
|
|
20240403,134700,16377900,50500,50500,50500,50500,0
|
|
20240403,134600,16377900,50500,50500,50500,50500,0
|
|
20240403,134500,16377900,50500,50500,50500,50500,0
|
|
20240403,134400,16377900,50500,50500,50500,50500,0
|
|
20240403,134300,16377900,50500,50500,50500,50500,0
|
|
20240403,134200,16377900,50500,50500,50500,50500,0
|
|
20240403,134100,16377900,50500,50500,50500,50500,0
|
|
20240403,134000,16377900,50500,50500,50500,50500,0
|
|
20240403,133900,16377900,50500,50500,50500,50500,0
|
|
20240403,133800,16377900,50500,50500,50500,50500,0
|
|
20240403,133700,16377900,50500,50500,50500,50500,0
|
|
20240403,133600,16377900,50500,50500,50500,50500,0
|
|
20240403,133500,16377900,50500,50500,50500,50500,0
|
|
20240403,133400,16377900,50500,50500,50500,50500,10
|
|
20240403,133300,15872900,50400,50400,50400,50400,0
|
|
20240403,133200,15872900,50400,50400,50400,50400,0
|
|
20240403,133100,15872900,50400,50400,50400,50400,0
|
|
20240403,133000,15872900,50400,50400,50400,50400,0
|
|
20240403,132900,15872900,50400,50400,50400,50400,0
|
|
20240403,132800,15872900,50400,50400,50400,50400,0
|
|
20240403,132700,15872900,50400,50400,50400,50400,2
|
|
20240403,132600,15772100,50300,50300,50300,50300,0
|
|
20240403,132500,15772100,50300,50300,50300,50300,0
|
|
20240403,132400,15772100,50300,50300,50300,50300,0
|
|
20240403,132300,15772100,50300,50300,50300,50300,0
|
|
20240403,132200,15772100,50300,50300,50300,50300,0
|
|
20240403,132100,15772100,50300,50300,50300,50300,0
|
|
20240403,132000,15772100,50300,50300,50300,50300,0
|
|
20240403,131900,15772100,50300,50300,50300,50300,0
|
|
20240403,131800,15772100,50300,50300,50300,50300,0
|
|
20240403,131700,15772100,50300,50300,50300,50300,0
|
|
20240403,131600,15772100,50300,50300,50300,50300,0
|
|
20240403,131500,15772100,50300,50300,50300,50300,0
|
|
20240403,131400,15772100,50300,50300,50300,50300,0
|
|
20240403,131300,15772100,50300,50300,50300,50300,0
|
|
20240403,131200,15772100,50300,50300,50300,50300,0
|
|
20240403,131100,15772100,50300,50300,50300,50300,0
|
|
20240403,131000,15772100,50300,50300,50300,50300,0
|
|
20240403,130900,15772100,50300,50300,50300,50300,0
|
|
20240403,130800,15772100,50300,50300,50300,50300,0
|
|
20240403,130700,15772100,50300,50300,50300,50300,28
|
|
20240403,130600,14363700,50400,50400,50400,50400,45
|
|
20240403,130500,12095700,50500,50500,50500,50500,0
|
|
20240403,130400,12095700,50500,50500,50500,50500,0
|
|
20240403,130300,12095700,50500,50500,50500,50500,0
|
|
20240403,130200,12095700,50500,50500,50500,50500,0
|
|
20240403,130100,12095700,50500,50500,50500,50500,0
|
|
20240403,130000,12095700,50500,50500,50500,50500,0
|
|
20240403,125900,12095700,50500,50500,50500,50500,0
|
|
20240403,125800,12095700,50500,50500,50500,50500,0
|
|
20240403,125700,12095700,50500,50500,50500,50500,0
|
|
20240403,125600,12095700,50500,50500,50500,50500,0
|
|
20240403,125500,12095700,50500,50500,50500,50500,0
|
|
20240403,125400,12095700,50500,50500,50500,50500,0
|
|
20240403,125300,12095700,50500,50500,50500,50500,0
|
|
20240403,125200,12095700,50500,50500,50500,50500,0
|
|
20240403,125100,12095700,50500,50500,50500,50500,0
|
|
20240403,125000,12095700,50500,50500,50500,50500,0
|
|
20240403,124900,12095700,50500,50500,50500,50500,0
|
|
20240403,124800,12095700,50500,50500,50500,50500,0
|
|
20240403,124700,12095700,50500,50500,50500,50500,5
|
|
20240403,124600,11843200,50500,50500,50500,50500,0
|
|
20240403,124500,11843200,50500,50500,50500,50500,0
|
|
20240403,124400,11843200,50500,50500,50500,50500,0
|
|
20240403,124300,11843200,50500,50500,50500,50500,0
|
|
20240403,124200,11843200,50500,50500,50500,50500,0
|
|
20240403,124100,11843200,50500,50500,50500,50500,0
|
|
20240403,124000,11843200,50500,50500,50500,50500,13
|
|
20240403,123900,11186700,50500,50500,50500,50500,0
|
|
20240403,123800,11186700,50500,50500,50500,50500,0
|
|
20240403,123700,11186700,50500,50500,50500,50500,0
|
|
20240403,123600,11186700,50500,50500,50500,50500,0
|
|
20240403,123500,11186700,50500,50500,50500,50500,0
|
|
20240403,123400,11186700,50500,50500,50500,50500,0
|
|
20240403,123300,11186700,50500,50500,50500,50500,0
|
|
20240403,123200,11186700,50500,50500,50500,50500,0
|
|
20240403,123100,11186700,50500,50500,50500,50500,0
|
|
20240403,123000,11186700,50500,50500,50500,50500,0
|
|
20240403,122900,11186700,50500,50500,50500,50500,0
|
|
20240403,122800,11186700,50500,50500,50500,50500,0
|
|
20240403,122700,11186700,50500,50500,50500,50500,0
|
|
20240403,122600,11186700,50500,50500,50500,50500,0
|
|
20240403,122500,11186700,50500,50500,50500,50500,0
|
|
20240403,122400,11186700,50500,50500,50500,50500,0
|
|
20240403,122300,11186700,50500,50500,50500,50500,0
|
|
20240403,122200,11186700,50500,50500,50500,50500,0
|
|
20240403,122100,11186700,50500,50500,50500,50500,0
|
|
20240403,122000,11186700,50500,50500,50500,50500,0
|
|
20240403,121900,11186700,50500,50500,50500,50500,0
|
|
20240403,121800,11186700,50500,50500,50500,50500,0
|
|
20240403,121700,11186700,50500,50500,50500,50500,0
|
|
20240403,121600,11186700,50500,50500,50500,50500,0
|
|
20240403,121500,11186700,50500,50500,50500,50500,0
|
|
20240403,121400,11186700,50500,50500,50500,50500,0
|
|
20240403,121300,11186700,50500,50500,50500,50500,0
|
|
20240403,121200,11186700,50500,50500,50500,50500,0
|
|
20240403,121100,11186700,50500,50500,50500,50500,0
|
|
20240403,121000,11186700,50500,50500,50500,50500,0
|
|
20240403,120900,11186700,50500,50500,50500,50500,0
|
|
20240403,120800,11186700,50500,50500,50500,50500,0
|
|
20240403,120700,11186700,50500,50500,50500,50500,1
|
|
20240403,120600,11136200,50700,50700,50700,50700,0
|
|
20240403,120500,11136200,50700,50700,50700,50700,0
|
|
20240403,120400,11136200,50700,50700,50700,50700,0
|
|
20240403,120300,11136200,50700,50700,50700,50700,1
|
|
20240403,120200,11085500,50700,50700,50700,50700,0
|
|
20240403,120100,11085500,50700,50700,50700,50700,0
|
|
20240403,120000,11085500,50700,50700,50700,50700,0
|
|
20240403,115900,11085500,50700,50700,50700,50700,0
|
|
20240403,115800,11085500,50700,50700,50700,50700,0
|
|
20240403,115700,11085500,50700,50700,50700,50700,0
|
|
20240403,115600,11085500,50700,50700,50700,50700,0
|
|
20240403,115500,11085500,50700,50700,50700,50700,0
|
|
20240403,115400,11085500,50700,50700,50700,50700,0
|
|
20240403,115300,11085500,50700,50700,50700,50700,0
|
|
20240403,115200,11085500,50700,50700,50700,50700,0
|
|
20240403,115100,11085500,50700,50700,50700,50700,0
|
|
20240403,115000,11085500,50700,50700,50700,50700,0
|
|
20240403,114900,11085500,50700,50700,50700,50700,0
|
|
20240403,114800,11085500,50700,50700,50700,50700,0
|
|
20240403,114700,11085500,50700,50700,50700,50700,0
|
|
20240403,114600,11085500,50700,50700,50700,50700,0
|
|
20240403,114500,11085500,50700,50700,50700,50700,0
|
|
20240403,114400,11085500,50700,50700,50700,50700,0
|
|
20240403,114300,11085500,50700,50700,50700,50700,0
|
|
20240403,114200,11085500,50700,50700,50700,50700,0
|
|
20240403,114100,11085500,50700,50700,50700,50700,0
|
|
20240403,114000,11085500,50700,50700,50700,50700,0
|
|
20240403,113900,11085500,50700,50700,50700,50700,0
|
|
20240403,113800,11085500,50700,50700,50700,50700,0
|
|
20240403,113700,11085500,50700,50700,50700,50700,0
|
|
20240403,113600,11085500,50700,50700,50700,50700,0
|
|
20240403,113500,11085500,50700,50700,50700,50700,0
|
|
20240403,113400,11085500,50700,50700,50700,50700,0
|
|
20240403,113300,11085500,50700,50700,50700,50700,0
|
|
20240403,113200,11085500,50700,50700,50700,50700,0
|
|
20240403,113100,11085500,50700,50700,50700,50700,0
|
|
20240403,113000,11085500,50700,50700,50700,50700,0
|
|
20240403,112900,11085500,50700,50700,50700,50700,0
|
|
20240403,112800,11085500,50700,50700,50700,50700,0
|
|
20240403,112700,11085500,50700,50700,50700,50700,0
|
|
20240403,112600,11085500,50700,50700,50700,50700,0
|
|
20240403,112500,11085500,50700,50700,50700,50700,0
|
|
20240403,112400,11085500,50700,50700,50700,50700,0
|
|
20240403,112300,11085500,50700,50700,50700,50700,0
|
|
20240403,112200,11085500,50700,50700,50700,50700,0
|
|
20240403,112100,11085500,50700,50700,50700,50700,0
|
|
20240403,112000,11085500,50700,50700,50700,50700,0
|
|
20240403,111900,11085500,50700,50700,50700,50700,1
|
|
20240403,111800,11034800,50700,50700,50700,50700,0
|
|
20240403,111700,11034800,50700,50700,50700,50700,0
|
|
20240403,111600,11034800,50700,50700,50700,50700,0
|
|
20240403,111500,11034800,50700,50700,50700,50700,0
|
|
20240403,111400,11034800,50700,50700,50700,50700,0
|
|
20240403,111300,11034800,50700,50700,50700,50700,0
|
|
20240403,111200,11034800,50700,50700,50700,50700,1
|
|
20240403,111100,10984100,50600,50600,50600,50600,0
|
|
20240403,111000,10984100,50600,50600,50600,50600,0
|
|
20240403,110900,10984100,50600,50600,50600,50600,0
|
|
20240403,110800,10984100,50600,50600,50600,50600,1
|
|
20240403,110700,10933500,50700,50700,50700,50700,0
|
|
20240403,110600,10933500,50700,50700,50700,50700,0
|
|
20240403,110500,10933500,50700,50700,50700,50700,0
|
|
20240403,110400,10933500,50700,50700,50700,50700,0
|
|
20240403,110300,10933500,50700,50700,50700,50700,0
|
|
20240403,110200,10933500,50700,50700,50700,50700,0
|
|
20240403,110100,10933500,50700,50700,50700,50700,0
|
|
20240403,110000,10933500,50700,50700,50700,50700,1
|
|
20240403,105900,10882800,50700,50700,50700,50700,2
|
|
20240403,105800,10781400,50700,50700,50700,50700,0
|
|
20240403,105700,10781400,50700,50700,50700,50700,0
|
|
20240403,105600,10781400,50700,50700,50700,50700,0
|
|
20240403,105500,10781400,50700,50700,50700,50700,0
|
|
20240403,105400,10781400,50700,50700,50700,50700,0
|
|
20240403,105300,10781400,50700,50700,50700,50700,0
|
|
20240403,105200,10781400,50700,50700,50700,50700,0
|
|
20240403,105100,10781400,50700,50700,50700,50700,0
|
|
20240403,105000,10781400,50700,50700,50700,50700,0
|
|
20240403,104900,10781400,50700,50700,50700,50700,0
|
|
20240403,104800,10781400,50700,50700,50700,50700,0
|
|
20240403,104700,10781400,50700,50700,50700,50700,0
|
|
20240403,104600,10781400,50700,50700,50700,50700,0
|
|
20240403,104500,10781400,50700,50700,50700,50700,0
|
|
20240403,104400,10781400,50700,50700,50700,50700,0
|
|
20240403,104300,10781400,50700,50700,50700,50700,0
|
|
20240403,104200,10781400,50700,50700,50700,50700,1
|
|
20240403,104100,10730700,50800,50800,50800,50800,0
|
|
20240403,104000,10730700,50800,50800,50800,50800,0
|
|
20240403,103900,10730700,50800,50800,50800,50800,0
|
|
20240403,103800,10730700,50800,50800,50800,50800,0
|
|
20240403,103700,10730700,50800,50800,50800,50800,0
|
|
20240403,103600,10730700,50800,50800,50800,50800,0
|
|
20240403,103500,10730700,50800,50800,50800,50800,1
|
|
20240403,103400,10679900,50800,50800,50800,50800,0
|
|
20240403,103300,10679900,50800,50800,50800,50800,0
|
|
20240403,103200,10679900,50800,50800,50800,50800,0
|
|
20240403,103100,10679900,50800,50800,50800,50800,0
|
|
20240403,103000,10679900,50800,50800,50800,50800,0
|
|
20240403,102900,10679900,50800,50800,50800,50800,0
|
|
20240403,102800,10679900,50800,50800,50800,50800,0
|
|
20240403,102700,10679900,50800,50800,50800,50800,0
|
|
20240403,102600,10679900,50800,50800,50800,50800,0
|
|
20240403,102500,10679900,50800,50800,50800,50800,1
|
|
20240403,102400,10629100,50800,50800,50800,50800,0
|
|
20240403,102300,10629100,50800,50800,50800,50800,0
|
|
20240403,102200,10629100,50800,50800,50800,50800,0
|
|
20240403,102100,10629100,50800,50800,50800,50800,0
|
|
20240403,102000,10629100,50800,50800,50800,50800,0
|
|
20240403,101900,10629100,50800,50800,50800,50800,0
|
|
20240403,101800,10629100,50800,50800,50800,50800,0
|
|
20240403,101700,10629100,50800,50800,50800,50800,0
|
|
20240403,101600,10629100,50800,50800,50800,50800,0
|
|
20240403,101500,10629100,50800,50800,50800,50800,0
|
|
20240403,101400,10629100,50800,50800,50800,50800,0
|
|
20240403,101300,10629100,50800,50800,50800,50800,0
|
|
20240403,101200,10629100,50800,50800,50800,50800,1
|
|
20240403,101100,10578300,50700,50700,50700,50700,0
|
|
20240403,101000,10578300,50700,50700,50700,50700,0
|
|
20240403,100900,10578300,50700,50700,50700,50700,0
|
|
20240403,100800,10578300,50700,50800,50800,50700,92
|
|
20240403,100700,5913800,50800,50800,50800,50800,0
|
|
20240403,100600,5913800,50800,50800,50800,50800,0
|
|
20240403,100500,5913800,50800,50800,50800,50800,0
|
|
20240403,100400,5913800,50800,50800,50800,50800,0
|
|
20240403,100300,5913800,50800,50800,50800,50800,0
|
|
20240403,100200,5913800,50800,50800,50800,50800,0
|
|
20240403,100100,5913800,50800,50800,50800,50800,0
|
|
20240403,100000,5913800,50800,50800,50800,50800,1
|
|
20240403,095900,5863000,50700,50700,50700,50700,0
|
|
20240403,095800,5863000,50700,50700,50700,50700,0
|
|
20240403,095700,5863000,50700,50700,50700,50700,0
|
|
20240403,095600,5863000,50700,50700,50700,50700,0
|
|
20240403,095500,5863000,50700,50700,50700,50700,0
|
|
20240403,095400,5863000,50700,50700,50700,50700,0
|
|
20240403,095300,5863000,50700,50600,50700,50600,59
|
|
20240403,095200,2873600,50600,50600,50600,50600,0
|
|
20240403,095100,2873600,50600,50600,50600,50600,0
|
|
20240403,095000,2873600,50600,50600,50600,50600,0
|
|
20240403,094900,2873600,50600,50600,50600,50600,1
|
|
20240403,094800,2823000,50500,50500,50500,50500,1
|
|
20240403,094700,2772500,50500,50500,50500,50500,1
|
|
20240403,094600,2722000,50500,50500,50500,50500,0
|
|
20240403,094500,2722000,50500,50500,50500,50500,0
|
|
20240403,094400,2722000,50500,50500,50500,50500,0
|
|
20240403,094300,2722000,50500,50500,50500,50500,0
|
|
20240403,094200,2722000,50500,50500,50500,50500,0
|
|
20240403,094100,2722000,50500,50500,50500,50500,0
|
|
20240403,094000,2722000,50500,50500,50500,50500,0
|
|
20240403,093900,2722000,50500,50500,50500,50500,0
|
|
20240403,093800,2722000,50500,50500,50500,50500,0
|
|
20240403,093700,2722000,50500,50500,50500,50500,0
|
|
20240403,093600,2722000,50500,50500,50500,50500,0
|
|
20240403,093500,2722000,50500,50500,50500,50500,3
|
|
20240403,093400,2570500,50500,50500,50500,50500,0
|
|
20240403,093300,2570500,50500,50500,50500,50500,0
|
|
20240403,093200,2570500,50500,50500,50500,50500,0
|
|
20240403,093100,2570500,50500,50500,50500,50500,0
|
|
20240403,093000,2570500,50500,50500,50500,50500,0
|
|
20240403,092900,2570500,50500,50500,50500,50500,0
|
|
20240403,092800,2570500,50500,50500,50500,50500,0
|
|
20240403,092700,2570500,50500,50500,50500,50500,0
|
|
20240403,092600,2570500,50500,50500,50500,50500,0
|
|
20240403,092500,2570500,50500,50500,50500,50500,0
|
|
20240403,092400,2570500,50500,50500,50500,50500,0
|
|
20240403,092300,2570500,50500,50500,50500,50500,2
|
|
20240403,092200,2469500,50300,50300,50300,50300,0
|
|
20240403,092100,2469500,50300,50600,50600,50300,45
|
|
20240403,092000,203400,50700,50700,50700,50700,0
|
|
20240403,091900,203400,50700,50700,50700,50700,1
|
|
20240403,091800,152700,50800,50800,50800,50800,0
|
|
20240403,091700,152700,50800,50800,50800,50800,1
|
|
20240403,091600,101900,50900,50900,50900,50900,0
|
|
20240403,091500,101900,50900,50900,50900,50900,0
|
|
20240403,091400,101900,50900,50900,50900,50900,0
|
|
20240403,091300,101900,50900,51000,51000,50900,2
|
|
20240403,091200,0,51100,51100,51100,51100,0
|
|
20240403,091100,0,51100,51100,51100,51100,0
|
|
20240403,091000,0,51100,51100,51100,51100,0
|
|
20240403,090900,0,51100,51100,51100,51100,0
|
|
20240403,090800,0,51100,51100,51100,51100,0
|
|
20240403,090700,0,51100,51100,51100,51100,0
|
|
20240403,090600,0,51100,51100,51100,51100,0
|
|
20240403,090500,0,51100,51100,51100,51100,0
|
|
20240403,090400,0,51100,51100,51100,51100,0
|
|
20240403,090300,0,51100,51100,51100,51100,0
|
|
20240403,090200,0,51100,51100,51100,51100,0
|
|
20240403,090100,0,51100,51100,51100,51100,0
|
|
20240403,090000,0,51100,51100,51100,51100,0
|