589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184600,160039050,49500,49500,49500,49500,36
|
|
20240403,184500,160039050,49500,49500,49500,49500,0
|
|
20240403,184400,160039050,49500,49500,49500,49500,0
|
|
20240403,184300,160039050,49500,49500,49500,49500,0
|
|
20240403,184200,160039050,49500,49500,49500,49500,0
|
|
20240403,184100,160039050,49500,49500,49500,49500,0
|
|
20240403,184000,160039050,49500,49500,49500,49500,0
|
|
20240403,183900,160039050,49500,49500,49500,49500,0
|
|
20240403,183800,160039050,49500,49500,49500,49500,0
|
|
20240403,183700,160039050,49500,49500,49500,49500,0
|
|
20240403,183600,160039050,49500,49500,49500,49500,0
|
|
20240403,183500,160039050,49500,49500,49500,49500,0
|
|
20240403,183400,160039050,49500,49500,49500,49500,0
|
|
20240403,183300,160039050,49500,49500,49500,49500,0
|
|
20240403,183200,160039050,49500,49500,49500,49500,0
|
|
20240403,183100,160039050,49500,49500,49500,49500,0
|
|
20240403,183000,160039050,49500,49500,49500,49500,0
|
|
20240403,182900,160039050,49500,49500,49500,49500,0
|
|
20240403,182800,160039050,49500,49500,49500,49500,0
|
|
20240403,182700,160039050,49500,49500,49500,49500,0
|
|
20240403,182600,160039050,49500,49500,49500,49500,0
|
|
20240403,182500,160039050,49500,49500,49500,49500,0
|
|
20240403,182400,160039050,49500,49500,49500,49500,0
|
|
20240403,182300,160039050,49500,49500,49500,49500,0
|
|
20240403,182200,160039050,49500,49500,49500,49500,0
|
|
20240403,182100,160039050,49500,49500,49500,49500,0
|
|
20240403,182000,160039050,49500,49500,49500,49500,0
|
|
20240403,181900,160039050,49500,49500,49500,49500,0
|
|
20240403,181800,160039050,49500,49500,49500,49500,0
|
|
20240403,181700,160039050,49500,49500,49500,49500,0
|
|
20240403,181600,160039050,49500,49500,49500,49500,36
|
|
20240403,181500,160039050,49500,49500,49500,49500,0
|
|
20240403,181400,160039050,49500,49500,49500,49500,0
|
|
20240403,181300,160039050,49500,49500,49500,49500,0
|
|
20240403,181200,160039050,49500,49500,49500,49500,0
|
|
20240403,181100,160039050,49500,49500,49500,49500,0
|
|
20240403,181000,160039050,49500,49500,49500,49500,0
|
|
20240403,180900,160039050,49500,49500,49500,49500,0
|
|
20240403,180800,160039050,49500,49500,49500,49500,0
|
|
20240403,180700,160039050,49500,49500,49500,49500,0
|
|
20240403,180600,160039050,49500,49500,49500,49500,0
|
|
20240403,180500,160039050,49500,49500,49500,49500,0
|
|
20240403,180400,160039050,49500,49500,49500,49500,0
|
|
20240403,180300,160039050,49500,49500,49500,49500,0
|
|
20240403,180200,160039050,49500,49500,49500,49500,0
|
|
20240403,180100,160039050,49500,49500,49500,49500,0
|
|
20240403,180000,160039050,49500,49500,49500,49500,0
|
|
20240403,175900,160039050,49500,49500,49500,49500,0
|
|
20240403,175800,160039050,49500,49500,49500,49500,0
|
|
20240403,175700,160039050,49500,49500,49500,49500,0
|
|
20240403,175600,160039050,49500,49500,49500,49500,0
|
|
20240403,175500,160039050,49500,49500,49500,49500,0
|
|
20240403,175400,160039050,49500,49500,49500,49500,0
|
|
20240403,175300,160039050,49500,49500,49500,49500,0
|
|
20240403,175200,160039050,49500,49500,49500,49500,0
|
|
20240403,175100,160039050,49500,49500,49500,49500,0
|
|
20240403,175000,160039050,49500,49500,49500,49500,0
|
|
20240403,174900,160039050,49500,49500,49500,49500,0
|
|
20240403,174800,160039050,49500,49500,49500,49500,0
|
|
20240403,174700,160039050,49500,49500,49500,49500,0
|
|
20240403,174600,160039050,49500,49500,49500,49500,36
|
|
20240403,174500,160039050,49500,49500,49500,49500,0
|
|
20240403,174400,160039050,49500,49500,49500,49500,0
|
|
20240403,174300,160039050,49500,49500,49500,49500,0
|
|
20240403,174200,160039050,49500,49500,49500,49500,0
|
|
20240403,174100,160039050,49500,49500,49500,49500,0
|
|
20240403,174000,160039050,49500,49500,49500,49500,0
|
|
20240403,173900,160039050,49500,49500,49500,49500,0
|
|
20240403,173800,160039050,49500,49500,49500,49500,0
|
|
20240403,173700,160039050,49500,49500,49500,49500,0
|
|
20240403,173600,160039050,49500,49500,49500,49500,0
|
|
20240403,173500,160039050,49500,49500,49500,49500,0
|
|
20240403,173400,160039050,49500,49500,49500,49500,0
|
|
20240403,173300,160039050,49500,49500,49500,49500,0
|
|
20240403,173200,160039050,49500,49500,49500,49500,0
|
|
20240403,173100,160039050,49500,49500,49500,49500,0
|
|
20240403,173000,160039050,49500,49500,49500,49500,0
|
|
20240403,172900,160039050,49500,49500,49500,49500,0
|
|
20240403,172800,160039050,49500,49500,49500,49500,0
|
|
20240403,172700,160039050,49500,49500,49500,49500,0
|
|
20240403,172600,160039050,49500,49500,49500,49500,0
|
|
20240403,172500,160039050,49500,49500,49500,49500,0
|
|
20240403,172400,160039050,49500,49500,49500,49500,0
|
|
20240403,172300,160039050,49500,49500,49500,49500,0
|
|
20240403,172200,160039050,49500,49500,49500,49500,0
|
|
20240403,172100,160039050,49500,49500,49500,49500,0
|
|
20240403,172000,160039050,49500,49500,49500,49500,0
|
|
20240403,171900,160039050,49500,49500,49500,49500,0
|
|
20240403,171800,160039050,49500,49500,49500,49500,0
|
|
20240403,171700,160039050,49500,49500,49500,49500,0
|
|
20240403,171600,160039050,49500,49500,49500,49500,36
|
|
20240403,171500,160039050,49500,49500,49500,49500,0
|
|
20240403,171400,160039050,49500,49500,49500,49500,0
|
|
20240403,171300,160039050,49500,49500,49500,49500,0
|
|
20240403,171200,160039050,49500,49500,49500,49500,0
|
|
20240403,171100,160039050,49500,49500,49500,49500,0
|
|
20240403,171000,160039050,49500,49500,49500,49500,0
|
|
20240403,170900,160039050,49500,49500,49500,49500,0
|
|
20240403,170800,160039050,49500,49500,49500,49500,0
|
|
20240403,170700,160039050,49500,49500,49500,49500,0
|
|
20240403,170600,160039050,49500,49500,49500,49500,0
|
|
20240403,170500,160039050,49500,49500,49500,49500,0
|
|
20240403,170400,160039050,49500,49500,49500,49500,0
|
|
20240403,170300,160039050,49500,49500,49500,49500,0
|
|
20240403,170200,160039050,49500,49500,49500,49500,0
|
|
20240403,170100,160039050,49500,49500,49500,49500,0
|
|
20240403,170000,160039050,49500,49500,49500,49500,0
|
|
20240403,165900,160039050,49500,49500,49500,49500,0
|
|
20240403,165800,160039050,49500,49500,49500,49500,0
|
|
20240403,165700,160039050,49500,49500,49500,49500,0
|
|
20240403,165600,160039050,49500,49500,49500,49500,0
|
|
20240403,165500,160039050,49500,49500,49500,49500,0
|
|
20240403,165400,160039050,49500,49500,49500,49500,0
|
|
20240403,165300,160039050,49500,49500,49500,49500,0
|
|
20240403,165200,160039050,49500,49500,49500,49500,0
|
|
20240403,165100,160039050,49500,49500,49500,49500,0
|
|
20240403,165000,160039050,49500,49500,49500,49500,0
|
|
20240403,164900,160039050,49500,49500,49500,49500,0
|
|
20240403,164800,160039050,49500,49500,49500,49500,0
|
|
20240403,164700,160039050,49500,49500,49500,49500,0
|
|
20240403,164600,160039050,49500,49500,49500,49500,36
|
|
20240403,164500,160039050,49500,49500,49500,49500,0
|
|
20240403,164400,160039050,49500,49500,49500,49500,0
|
|
20240403,164300,160039050,49500,49500,49500,49500,0
|
|
20240403,164200,160039050,49500,49500,49500,49500,0
|
|
20240403,164100,160039050,49500,49500,49500,49500,0
|
|
20240403,164000,160039050,49500,49500,49500,49500,0
|
|
20240403,163900,160039050,49500,49500,49500,49500,0
|
|
20240403,163800,160039050,49500,49500,49500,49500,0
|
|
20240403,163700,160039050,49500,49500,49500,49500,0
|
|
20240403,163600,160039050,49500,49500,49500,49500,0
|
|
20240403,163500,160039050,49500,49500,49500,49500,0
|
|
20240403,163400,160039050,49500,49500,49500,49500,0
|
|
20240403,163300,160039050,49500,49500,49500,49500,0
|
|
20240403,163200,160039050,49500,49500,49500,49500,0
|
|
20240403,163100,160039050,49500,49500,49500,49500,0
|
|
20240403,163000,160039050,49500,49500,49500,49500,0
|
|
20240403,162900,160039050,49500,49500,49500,49500,0
|
|
20240403,162800,160039050,49500,49500,49500,49500,0
|
|
20240403,162700,160039050,49500,49500,49500,49500,0
|
|
20240403,162600,160039050,49500,49500,49500,49500,0
|
|
20240403,162500,160039050,49500,49500,49500,49500,0
|
|
20240403,162400,160039050,49500,49500,49500,49500,0
|
|
20240403,162300,160039050,49500,49500,49500,49500,0
|
|
20240403,162200,160039050,49500,49500,49500,49500,0
|
|
20240403,162100,160039050,49500,49500,49500,49500,0
|
|
20240403,162000,160039050,49500,49500,49500,49500,0
|
|
20240403,161900,160039050,49500,49500,49500,49500,0
|
|
20240403,161800,160039050,49500,49500,49500,49500,0
|
|
20240403,161700,160039050,49500,49500,49500,49500,0
|
|
20240403,161600,160039050,49500,49500,49500,49500,36
|
|
20240403,161500,160039050,49500,49500,49500,49500,0
|
|
20240403,161400,160039050,49500,49500,49500,49500,0
|
|
20240403,161300,160039050,49500,49500,49500,49500,0
|
|
20240403,161200,160039050,49500,49500,49500,49500,0
|
|
20240403,161100,160039050,49500,49500,49500,49500,0
|
|
20240403,161000,160039050,49500,49500,49500,49500,0
|
|
20240403,160900,160039050,49500,49500,49500,49500,0
|
|
20240403,160800,160039050,49500,49500,49500,49500,0
|
|
20240403,160700,160039050,49500,49500,49500,49500,0
|
|
20240403,160600,160039050,49500,49500,49500,49500,0
|
|
20240403,160500,160039050,49500,49500,49500,49500,0
|
|
20240403,160400,160039050,49500,49500,49500,49500,0
|
|
20240403,160300,160039050,49500,49500,49500,49500,0
|
|
20240403,160200,160039050,49500,49500,49500,49500,0
|
|
20240403,160100,160039050,49500,49500,49500,49500,0
|
|
20240403,160000,160039050,49500,49500,49500,49500,0
|
|
20240403,155900,160039050,49500,49500,49500,49500,0
|
|
20240403,155800,160039050,49500,49500,49500,49500,0
|
|
20240403,155700,160039050,49500,49500,49500,49500,0
|
|
20240403,155600,160039050,49500,49500,49500,49500,0
|
|
20240403,155500,160039050,49500,49500,49500,49500,0
|
|
20240403,155400,160039050,49500,49500,49500,49500,0
|
|
20240403,155300,160039050,49500,49500,49500,49500,0
|
|
20240403,155200,160039050,49500,49500,49500,49500,0
|
|
20240403,155100,160039050,49500,49500,49500,49500,0
|
|
20240403,155000,160039050,49500,49500,49500,49500,0
|
|
20240403,154900,160039050,49500,49500,49500,49500,0
|
|
20240403,154800,160039050,49500,49500,49500,49500,0
|
|
20240403,154700,160039050,49500,49500,49500,49500,0
|
|
20240403,154600,160039050,49500,49500,49500,49500,36
|
|
20240403,154500,160039050,49500,49500,49500,49500,0
|
|
20240403,154400,160039050,49500,49500,49500,49500,0
|
|
20240403,154300,160039050,49500,49500,49500,49500,0
|
|
20240403,154200,160039050,49500,49500,49500,49500,0
|
|
20240403,154100,160039050,49500,49500,49500,49500,0
|
|
20240403,154000,160039050,49500,49500,49500,49500,0
|
|
20240403,153900,160039050,49500,49500,49500,49500,0
|
|
20240403,153800,160039050,49500,49500,49500,49500,0
|
|
20240403,153700,160039050,49500,49500,49500,49500,0
|
|
20240403,153600,160039050,49500,49500,49500,49500,0
|
|
20240403,153500,160039050,49500,49500,49500,49500,0
|
|
20240403,153400,160039050,49500,49500,49500,49500,0
|
|
20240403,153300,160039050,49500,49500,49500,49500,0
|
|
20240403,153200,160039050,49500,49500,49500,49500,0
|
|
20240403,153100,160039050,49500,49500,49500,49500,0
|
|
20240403,153000,160039050,49500,49500,49500,49500,36
|
|
20240403,152900,158257050,49300,49300,49300,49300,0
|
|
20240403,152800,158257050,49300,49300,49300,49300,0
|
|
20240403,152700,158257050,49300,49300,49300,49300,0
|
|
20240403,152600,158257050,49300,49300,49300,49300,0
|
|
20240403,152500,158257050,49300,49300,49300,49300,0
|
|
20240403,152400,158257050,49300,49300,49300,49300,0
|
|
20240403,152300,158257050,49300,49300,49300,49300,0
|
|
20240403,152200,158257050,49300,49300,49300,49300,0
|
|
20240403,152100,158257050,49300,49300,49300,49300,0
|
|
20240403,152000,158257050,49300,49300,49300,49300,0
|
|
20240403,151900,158257050,49300,49300,49300,49300,22
|
|
20240403,151800,157172450,49650,49650,49650,49650,0
|
|
20240403,151700,157172450,49650,49650,49650,49650,0
|
|
20240403,151600,157172450,49650,49650,49650,49650,0
|
|
20240403,151500,157172450,49650,49650,49650,49650,0
|
|
20240403,151400,157172450,49650,49650,49650,49650,0
|
|
20240403,151300,157172450,49650,49650,49650,49650,0
|
|
20240403,151200,157172450,49650,49650,49650,49650,0
|
|
20240403,151100,157172450,49650,49650,49650,49650,0
|
|
20240403,151000,157172450,49650,49650,49650,49650,0
|
|
20240403,150900,157172450,49650,49650,49650,49650,0
|
|
20240403,150800,157172450,49650,49650,49650,49650,0
|
|
20240403,150700,157172450,49650,49650,49650,49650,0
|
|
20240403,150600,157172450,49650,49650,49650,49650,0
|
|
20240403,150500,157172450,49650,49650,49650,49650,0
|
|
20240403,150400,157172450,49650,49650,49650,49650,0
|
|
20240403,150300,157172450,49650,49650,49650,49650,0
|
|
20240403,150200,157172450,49650,49650,49650,49650,1
|
|
20240403,150100,157122800,49600,49600,49600,49600,0
|
|
20240403,150000,157122800,49600,49600,49600,49600,0
|
|
20240403,145900,157122800,49600,49600,49600,49600,0
|
|
20240403,145800,157122800,49600,49600,49600,49600,0
|
|
20240403,145700,157122800,49600,49600,49600,49600,0
|
|
20240403,145600,157122800,49600,49600,49600,49600,0
|
|
20240403,145500,157122800,49600,49600,49600,49600,0
|
|
20240403,145400,157122800,49600,49600,49600,49600,0
|
|
20240403,145300,157122800,49600,49450,49600,49450,334
|
|
20240403,145200,140567700,49400,49400,49400,49400,150
|
|
20240403,145100,133157700,49350,49350,49350,49350,0
|
|
20240403,145000,133157700,49350,49350,49350,49350,0
|
|
20240403,144900,133157700,49350,49350,49350,49350,71
|
|
20240403,144800,129653850,49350,49350,49350,49350,1
|
|
20240403,144700,129604500,49300,49300,49300,49300,4
|
|
20240403,144600,129407300,49200,49200,49200,49200,0
|
|
20240403,144500,129407300,49200,49200,49200,49200,0
|
|
20240403,144400,129407300,49200,49200,49200,49200,0
|
|
20240403,144300,129407300,49200,49200,49200,49200,0
|
|
20240403,144200,129407300,49200,49200,49200,49200,0
|
|
20240403,144100,129407300,49200,49200,49200,49200,0
|
|
20240403,144000,129407300,49200,49200,49200,49200,9
|
|
20240403,143900,128964500,49150,49150,49150,49150,0
|
|
20240403,143800,128964500,49150,49150,49150,49150,0
|
|
20240403,143700,128964500,49150,49150,49150,49150,0
|
|
20240403,143600,128964500,49150,49150,49150,49150,0
|
|
20240403,143500,128964500,49150,49150,49150,49150,0
|
|
20240403,143400,128964500,49150,49150,49150,49150,0
|
|
20240403,143300,128964500,49150,49150,49150,49150,0
|
|
20240403,143200,128964500,49150,49150,49150,49150,0
|
|
20240403,143100,128964500,49150,49200,49200,49150,64
|
|
20240403,143000,125817900,49300,49300,49300,49300,0
|
|
20240403,142900,125817900,49300,49300,49300,49300,0
|
|
20240403,142800,125817900,49300,49300,49300,49300,0
|
|
20240403,142700,125817900,49300,49300,49300,49300,0
|
|
20240403,142600,125817900,49300,49300,49300,49300,0
|
|
20240403,142500,125817900,49300,49300,49300,49300,1
|
|
20240403,142400,125768600,49300,49300,49300,49300,2
|
|
20240403,142300,125670000,49200,49200,49200,49200,0
|
|
20240403,142200,125670000,49200,49200,49200,49200,0
|
|
20240403,142100,125670000,49200,49200,49200,49200,0
|
|
20240403,142000,125670000,49200,49200,49200,49200,0
|
|
20240403,141900,125670000,49200,49200,49200,49200,0
|
|
20240403,141800,125670000,49200,49200,49200,49200,0
|
|
20240403,141700,125670000,49200,49200,49200,49200,0
|
|
20240403,141600,125670000,49200,49200,49200,49200,0
|
|
20240403,141500,125670000,49200,49200,49200,49200,0
|
|
20240403,141400,125670000,49200,49200,49200,49200,0
|
|
20240403,141300,125670000,49200,49200,49200,49200,0
|
|
20240403,141200,125670000,49200,49200,49200,49200,0
|
|
20240403,141100,125670000,49200,49200,49200,49200,0
|
|
20240403,141000,125670000,49200,49200,49200,49200,0
|
|
20240403,140900,125670000,49200,49300,49300,49200,10
|
|
20240403,140800,125177750,49350,49350,49350,49350,0
|
|
20240403,140700,125177750,49350,49350,49350,49350,0
|
|
20240403,140600,125177750,49350,49350,49350,49350,0
|
|
20240403,140500,125177750,49350,49350,49350,49350,0
|
|
20240403,140400,125177750,49350,49350,49350,49350,1
|
|
20240403,140300,125128400,49350,49350,49350,49350,0
|
|
20240403,140200,125128400,49350,49350,49350,49350,0
|
|
20240403,140100,125128400,49350,49350,49350,49350,1
|
|
20240403,140000,125079050,49350,49350,49350,49350,1
|
|
20240403,135900,125029700,49350,49350,49350,49350,0
|
|
20240403,135800,125029700,49350,49350,49350,49350,0
|
|
20240403,135700,125029700,49350,49350,49350,49350,0
|
|
20240403,135600,125029700,49350,49350,49350,49350,0
|
|
20240403,135500,125029700,49350,49350,49350,49350,0
|
|
20240403,135400,125029700,49350,49350,49350,49350,0
|
|
20240403,135300,125029700,49350,49350,49350,49350,0
|
|
20240403,135200,125029700,49350,49350,49350,49350,0
|
|
20240403,135100,125029700,49350,49350,49350,49350,0
|
|
20240403,135000,125029700,49350,49350,49350,49350,0
|
|
20240403,134900,125029700,49350,49350,49350,49350,0
|
|
20240403,134800,125029700,49350,49350,49350,49350,0
|
|
20240403,134700,125029700,49350,49350,49350,49350,0
|
|
20240403,134600,125029700,49350,49350,49350,49350,0
|
|
20240403,134500,125029700,49350,49350,49350,49350,0
|
|
20240403,134400,125029700,49350,49350,49350,49350,0
|
|
20240403,134300,125029700,49350,49350,49350,49350,0
|
|
20240403,134200,125029700,49350,49350,49350,49350,0
|
|
20240403,134100,125029700,49350,49350,49350,49350,0
|
|
20240403,134000,125029700,49350,49350,49350,49350,0
|
|
20240403,133900,125029700,49350,49350,49350,49350,0
|
|
20240403,133800,125029700,49350,49350,49350,49350,0
|
|
20240403,133700,125029700,49350,49350,49350,49350,1
|
|
20240403,133600,124980350,49350,49350,49350,49350,0
|
|
20240403,133500,124980350,49350,49350,49350,49350,0
|
|
20240403,133400,124980350,49350,49350,49350,49350,0
|
|
20240403,133300,124980350,49350,49350,49350,49350,0
|
|
20240403,133200,124980350,49350,49350,49350,49350,0
|
|
20240403,133100,124980350,49350,49350,49350,49350,0
|
|
20240403,133000,124980350,49350,49350,49350,49350,0
|
|
20240403,132900,124980350,49350,49350,49350,49350,0
|
|
20240403,132800,124980350,49350,49350,49350,49350,0
|
|
20240403,132700,124980350,49350,49350,49350,49350,0
|
|
20240403,132600,124980350,49350,49350,49350,49350,0
|
|
20240403,132500,124980350,49350,49350,49350,49350,0
|
|
20240403,132400,124980350,49350,49350,49350,49350,0
|
|
20240403,132300,124980350,49350,49350,49350,49350,0
|
|
20240403,132200,124980350,49350,49350,49350,49350,0
|
|
20240403,132100,124980350,49350,49350,49350,49350,0
|
|
20240403,132000,124980350,49350,49350,49350,49350,124
|
|
20240403,131900,118860950,49350,49350,49350,49350,0
|
|
20240403,131800,118860950,49350,49350,49350,49350,0
|
|
20240403,131700,118860950,49350,49350,49350,49350,0
|
|
20240403,131600,118860950,49350,49350,49350,49350,0
|
|
20240403,131500,118860950,49350,49350,49350,49350,0
|
|
20240403,131400,118860950,49350,49350,49350,49350,0
|
|
20240403,131300,118860950,49350,49350,49350,49350,0
|
|
20240403,131200,118860950,49350,49350,49350,49350,0
|
|
20240403,131100,118860950,49350,49350,49350,49350,0
|
|
20240403,131000,118860950,49350,49350,49350,49350,0
|
|
20240403,130900,118860950,49350,49350,49350,49350,0
|
|
20240403,130800,118860950,49350,49350,49350,49350,0
|
|
20240403,130700,118860950,49350,49350,49350,49350,0
|
|
20240403,130600,118860950,49350,49350,49350,49350,0
|
|
20240403,130500,118860950,49350,49350,49350,49350,1
|
|
20240403,130400,118811600,49350,49350,49350,49350,0
|
|
20240403,130300,118811600,49350,49350,49350,49350,0
|
|
20240403,130200,118811600,49350,49350,49350,49350,0
|
|
20240403,130100,118811600,49350,49350,49350,49350,0
|
|
20240403,130000,118811600,49350,49350,49350,49350,0
|
|
20240403,125900,118811600,49350,49350,49350,49350,1
|
|
20240403,125800,118762250,49150,49150,49150,49150,74
|
|
20240403,125700,115125150,49300,49300,49300,49300,0
|
|
20240403,125600,115125150,49300,49300,49300,49300,0
|
|
20240403,125500,115125150,49300,49300,49300,49300,1
|
|
20240403,125400,115075850,49150,49150,49150,49150,2
|
|
20240403,125300,114977550,49250,49250,49250,49250,0
|
|
20240403,125200,114977550,49250,49250,49250,49250,40
|
|
20240403,125100,113007550,49350,49350,49350,49350,0
|
|
20240403,125000,113007550,49350,49350,49350,49350,0
|
|
20240403,124900,113007550,49350,49350,49350,49350,0
|
|
20240403,124800,113007550,49350,49350,49350,49350,0
|
|
20240403,124700,113007550,49350,49350,49350,49350,0
|
|
20240403,124600,113007550,49350,49350,49350,49350,0
|
|
20240403,124500,113007550,49350,49350,49350,49350,0
|
|
20240403,124400,113007550,49350,49350,49350,49350,0
|
|
20240403,124300,113007550,49350,49350,49350,49350,0
|
|
20240403,124200,113007550,49350,49350,49350,49350,0
|
|
20240403,124100,113007550,49350,49350,49350,49350,0
|
|
20240403,124000,113007550,49350,49350,49350,49350,0
|
|
20240403,123900,113007550,49350,49350,49350,49350,0
|
|
20240403,123800,113007550,49350,49350,49350,49350,0
|
|
20240403,123700,113007550,49350,49350,49350,49350,0
|
|
20240403,123600,113007550,49350,49350,49350,49350,0
|
|
20240403,123500,113007550,49350,49350,49350,49350,1
|
|
20240403,123400,112958200,49350,49350,49350,49350,0
|
|
20240403,123300,112958200,49350,49350,49350,49350,2
|
|
20240403,123200,112859500,49400,49400,49400,49400,0
|
|
20240403,123100,112859500,49400,49400,49400,49400,0
|
|
20240403,123000,112859500,49400,49400,49400,49400,1
|
|
20240403,122900,112810100,49400,49400,49400,49400,0
|
|
20240403,122800,112810100,49400,49400,49400,49400,0
|
|
20240403,122700,112810100,49400,49400,49400,49400,0
|
|
20240403,122600,112810100,49400,49400,49400,49400,0
|
|
20240403,122500,112810100,49400,49400,49400,49400,0
|
|
20240403,122400,112810100,49400,49400,49400,49400,0
|
|
20240403,122300,112810100,49400,49400,49400,49400,0
|
|
20240403,122200,112810100,49400,49400,49400,49400,0
|
|
20240403,122100,112810100,49400,49400,49400,49400,0
|
|
20240403,122000,112810100,49400,49400,49400,49400,0
|
|
20240403,121900,112810100,49400,49400,49400,49400,0
|
|
20240403,121800,112810100,49400,49400,49400,49400,0
|
|
20240403,121700,112810100,49400,49400,49400,49400,0
|
|
20240403,121600,112810100,49400,49400,49400,49400,0
|
|
20240403,121500,112810100,49400,49400,49400,49400,0
|
|
20240403,121400,112810100,49400,49400,49400,49400,0
|
|
20240403,121300,112810100,49400,49400,49400,49400,1
|
|
20240403,121200,112760700,49400,49400,49400,49400,0
|
|
20240403,121100,112760700,49400,49400,49400,49400,0
|
|
20240403,121000,112760700,49400,49400,49400,49400,0
|
|
20240403,120900,112760700,49400,49400,49400,49400,0
|
|
20240403,120800,112760700,49400,49400,49400,49400,0
|
|
20240403,120700,112760700,49400,49400,49400,49400,0
|
|
20240403,120600,112760700,49400,49400,49400,49400,2
|
|
20240403,120500,112661900,49100,49100,49100,49100,0
|
|
20240403,120400,112661900,49100,49100,49100,49100,0
|
|
20240403,120300,112661900,49100,49100,49100,49100,0
|
|
20240403,120200,112661900,49100,49100,49100,49100,0
|
|
20240403,120100,112661900,49100,49100,49100,49100,0
|
|
20240403,120000,112661900,49100,49100,49100,49100,0
|
|
20240403,115900,112661900,49100,49200,49200,49100,27
|
|
20240403,115800,111335200,49200,49200,49200,49200,0
|
|
20240403,115700,111335200,49200,49200,49200,49200,2
|
|
20240403,115600,111236800,49100,49100,49100,49100,0
|
|
20240403,115500,111236800,49100,49100,49100,49100,1
|
|
20240403,115400,111187700,49200,49200,49200,49200,0
|
|
20240403,115300,111187700,49200,49200,49200,49200,0
|
|
20240403,115200,111187700,49200,49200,49200,49200,6
|
|
20240403,115100,110892500,49200,49200,49200,49200,0
|
|
20240403,115000,110892500,49200,49200,49200,49200,0
|
|
20240403,114900,110892500,49200,49200,49200,49200,0
|
|
20240403,114800,110892500,49200,49200,49200,49200,0
|
|
20240403,114700,110892500,49200,49200,49200,49200,0
|
|
20240403,114600,110892500,49200,49200,49200,49200,0
|
|
20240403,114500,110892500,49200,49200,49200,49200,1
|
|
20240403,114400,110843300,49050,49050,49050,49050,0
|
|
20240403,114300,110843300,49050,49050,49050,49050,0
|
|
20240403,114200,110843300,49050,49050,49050,49050,0
|
|
20240403,114100,110843300,49050,49050,49050,49050,0
|
|
20240403,114000,110843300,49050,49050,49050,49050,0
|
|
20240403,113900,110843300,49050,49050,49050,49050,0
|
|
20240403,113800,110843300,49050,49050,49050,49050,1
|
|
20240403,113700,110794250,49000,49000,49000,49000,0
|
|
20240403,113600,110794250,49000,49000,49000,49000,0
|
|
20240403,113500,110794250,49000,49000,49000,49000,0
|
|
20240403,113400,110794250,49000,49000,49000,49000,0
|
|
20240403,113300,110794250,49000,49000,49000,49000,0
|
|
20240403,113200,110794250,49000,49000,49000,49000,0
|
|
20240403,113100,110794250,49000,49000,49000,49000,0
|
|
20240403,113000,110794250,49000,49000,49000,49000,0
|
|
20240403,112900,110794250,49000,49000,49000,49000,0
|
|
20240403,112800,110794250,49000,49000,49000,49000,0
|
|
20240403,112700,110794250,49000,49000,49000,49000,0
|
|
20240403,112600,110794250,49000,49000,49000,49000,0
|
|
20240403,112500,110794250,49000,49000,49000,49000,0
|
|
20240403,112400,110794250,49000,49100,49100,49000,700
|
|
20240403,112300,76484650,49050,49150,49150,49050,322
|
|
20240403,112200,60678850,49150,49250,49250,49150,85
|
|
20240403,112100,56500500,49350,49350,49350,49350,0
|
|
20240403,112000,56500500,49350,49350,49350,49350,1
|
|
20240403,111900,56451150,49300,49300,49300,49300,0
|
|
20240403,111800,56451150,49300,49300,49300,49300,1
|
|
20240403,111700,56401850,49400,49400,49400,49400,1
|
|
20240403,111600,56352450,49200,49200,49200,49200,0
|
|
20240403,111500,56352450,49200,49200,49200,49200,0
|
|
20240403,111400,56352450,49200,49200,49200,49200,0
|
|
20240403,111300,56352450,49200,49200,49200,49200,0
|
|
20240403,111200,56352450,49200,49200,49200,49200,0
|
|
20240403,111100,56352450,49200,49200,49200,49200,0
|
|
20240403,111000,56352450,49200,49200,49200,49200,51
|
|
20240403,110900,53843250,49200,49200,49200,49200,0
|
|
20240403,110800,53843250,49200,49250,49250,49200,103
|
|
20240403,110700,48775550,49200,49200,49200,49200,0
|
|
20240403,110600,48775550,49200,49200,49200,49200,0
|
|
20240403,110500,48775550,49200,49200,49200,49200,0
|
|
20240403,110400,48775550,49200,49200,49200,49200,0
|
|
20240403,110300,48775550,49200,49450,49450,49200,30
|
|
20240403,110200,47294500,49200,49200,49200,49200,0
|
|
20240403,110100,47294500,49200,49200,49200,49200,0
|
|
20240403,110000,47294500,49200,49200,49200,49200,5
|
|
20240403,105900,47048500,49450,49200,49450,49200,3
|
|
20240403,105800,46900450,49200,49200,49200,49200,1
|
|
20240403,105700,46851250,49500,49500,49500,49500,0
|
|
20240403,105600,46851250,49500,49500,49500,49500,0
|
|
20240403,105500,46851250,49500,49500,49500,49500,0
|
|
20240403,105400,46851250,49500,49500,49500,49500,0
|
|
20240403,105300,46851250,49500,49500,49500,49500,0
|
|
20240403,105200,46851250,49500,49500,49500,49500,0
|
|
20240403,105100,46851250,49500,49500,49500,49500,0
|
|
20240403,105000,46851250,49500,49300,49500,49300,51
|
|
20240403,104900,44331150,49300,49300,49300,49300,0
|
|
20240403,104800,44331150,49300,49300,49300,49300,0
|
|
20240403,104700,44331150,49300,49300,49300,49300,40
|
|
20240403,104600,42359150,49200,49200,49200,49200,0
|
|
20240403,104500,42359150,49200,49200,49200,49200,2
|
|
20240403,104400,42260750,49300,49300,49300,49300,0
|
|
20240403,104300,42260750,49300,49300,49300,49300,1
|
|
20240403,104200,42211450,49300,49300,49300,49300,1
|
|
20240403,104100,42162150,49300,49300,49300,49300,1
|
|
20240403,104000,42112850,49300,49300,49300,49300,1
|
|
20240403,103900,42063550,49300,49300,49300,49300,0
|
|
20240403,103800,42063550,49300,49300,49300,49300,21
|
|
20240403,103700,41028250,49200,49200,49200,49200,0
|
|
20240403,103600,41028250,49200,49200,49200,49200,0
|
|
20240403,103500,41028250,49200,49200,49200,49200,0
|
|
20240403,103400,41028250,49200,49200,49200,49200,0
|
|
20240403,103300,41028250,49200,49200,49200,49200,0
|
|
20240403,103200,41028250,49200,49200,49200,49200,0
|
|
20240403,103100,41028250,49200,49200,49200,49200,0
|
|
20240403,103000,41028250,49200,49250,49250,49200,97
|
|
20240403,102900,36255800,49300,49300,49300,49300,0
|
|
20240403,102800,36255800,49300,49300,49300,49300,1
|
|
20240403,102700,36206500,49300,49300,49300,49300,0
|
|
20240403,102600,36206500,49300,49300,49300,49300,0
|
|
20240403,102500,36206500,49300,49300,49300,49300,0
|
|
20240403,102400,36206500,49300,49300,49300,49300,0
|
|
20240403,102300,36206500,49300,49300,49300,49300,0
|
|
20240403,102200,36206500,49300,49300,49300,49300,0
|
|
20240403,102100,36206500,49300,49300,49300,49300,0
|
|
20240403,102000,36206500,49300,49300,49300,49300,1
|
|
20240403,101900,36157200,49300,49300,49300,49300,0
|
|
20240403,101800,36157200,49300,49300,49300,49300,0
|
|
20240403,101700,36157200,49300,49300,49300,49300,0
|
|
20240403,101600,36157200,49300,49300,49300,49300,42
|
|
20240403,101500,34086600,49300,49300,49300,49300,0
|
|
20240403,101400,34086600,49300,49300,49300,49300,0
|
|
20240403,101300,34086600,49300,49300,49300,49300,0
|
|
20240403,101200,34086600,49300,49300,49300,49300,0
|
|
20240403,101100,34086600,49300,49300,49300,49300,0
|
|
20240403,101000,34086600,49300,49300,49300,49300,0
|
|
20240403,100900,34086600,49300,49300,49300,49300,24
|
|
20240403,100800,32903400,49300,49300,49300,49300,0
|
|
20240403,100700,32903400,49300,49300,49300,49300,0
|
|
20240403,100600,32903400,49300,49300,49300,49300,0
|
|
20240403,100500,32903400,49300,49300,49300,49300,1
|
|
20240403,100400,32854100,49200,49200,49200,49200,0
|
|
20240403,100300,32854100,49200,49200,49200,49200,0
|
|
20240403,100200,32854100,49200,49200,49200,49200,0
|
|
20240403,100100,32854100,49200,49200,49200,49200,0
|
|
20240403,100000,32854100,49200,49200,49200,49200,0
|
|
20240403,095900,32854100,49200,49300,49300,49200,5
|
|
20240403,095800,32607800,49300,49300,49300,49300,0
|
|
20240403,095700,32607800,49300,49300,49300,49300,0
|
|
20240403,095600,32607800,49300,49300,49300,49300,0
|
|
20240403,095500,32607800,49300,49300,49300,49300,0
|
|
20240403,095400,32607800,49300,49300,49300,49300,20
|
|
20240403,095300,31621800,49300,49300,49300,49300,1
|
|
20240403,095200,31572500,49300,49300,49300,49300,10
|
|
20240403,095100,31079500,49300,49300,49300,49300,1
|
|
20240403,095000,31030200,49300,49300,49300,49300,50
|
|
20240403,094900,28565200,49350,49350,49350,49350,1
|
|
20240403,094800,28515850,49350,49350,49350,49350,1
|
|
20240403,094700,28466500,49350,49350,49350,49350,0
|
|
20240403,094600,28466500,49350,49350,49350,49350,0
|
|
20240403,094500,28466500,49350,49200,49350,49200,10
|
|
20240403,094400,27974350,49200,49200,49200,49200,0
|
|
20240403,094300,27974350,49200,49200,49200,49200,0
|
|
20240403,094200,27974350,49200,49200,49200,49200,0
|
|
20240403,094100,27974350,49200,49200,49200,49200,30
|
|
20240403,094000,26498350,49200,49200,49200,49200,0
|
|
20240403,093900,26498350,49200,49200,49200,49200,0
|
|
20240403,093800,26498350,49200,49200,49200,49200,1
|
|
20240403,093700,26449150,49200,49200,49200,49200,0
|
|
20240403,093600,26449150,49200,49200,49200,49200,0
|
|
20240403,093500,26449150,49200,49200,49200,49200,1
|
|
20240403,093400,26399950,49350,49350,49350,49350,0
|
|
20240403,093300,26399950,49350,49350,49350,49350,1
|
|
20240403,093200,26350600,49200,49200,49200,49200,0
|
|
20240403,093100,26350600,49200,49200,49200,49200,0
|
|
20240403,093000,26350600,49200,49200,49200,49200,3
|
|
20240403,092900,26203000,49200,49200,49200,49200,0
|
|
20240403,092800,26203000,49200,49200,49200,49200,0
|
|
20240403,092700,26203000,49200,49200,49200,49200,1
|
|
20240403,092600,26153800,49150,49150,49150,49150,10
|
|
20240403,092500,25662300,49150,49200,49200,49150,40
|
|
20240403,092400,23695800,49200,49200,49200,49200,10
|
|
20240403,092300,23203800,49200,49200,49200,49150,14
|
|
20240403,092200,22515400,49200,49200,49200,49200,76
|
|
20240403,092100,18776200,49200,49250,49250,49200,20
|
|
20240403,092000,17792050,49250,49250,49250,49250,0
|
|
20240403,091900,17792050,49250,49250,49250,49250,0
|
|
20240403,091800,17792050,49250,49250,49250,49250,0
|
|
20240403,091700,17792050,49250,49250,49250,49250,0
|
|
20240403,091600,17792050,49250,49250,49250,49250,2
|
|
20240403,091500,17693550,49200,49200,49200,49200,80
|
|
20240403,091400,13757550,49150,49150,49150,49150,10
|
|
20240403,091300,13266050,49150,49200,49200,49150,20
|
|
20240403,091200,12282550,49200,49200,49200,49200,10
|
|
20240403,091100,11790550,49200,49200,49200,49200,4
|
|
20240403,091000,11593750,49150,49200,49200,49150,79
|
|
20240403,090900,7709000,49250,49250,49250,49250,10
|
|
20240403,090800,7216500,49250,49250,49250,49250,36
|
|
20240403,090700,5443500,49200,49200,49200,49200,0
|
|
20240403,090600,5443500,49200,49200,49200,49200,2
|
|
20240403,090500,5345100,49150,49150,49150,49150,0
|
|
20240403,090400,5345100,49150,49400,49400,49150,54
|
|
20240403,090300,2682800,49500,49500,49500,49500,0
|
|
20240403,090200,2682800,49500,49500,49500,49500,0
|
|
20240403,090100,2682800,49500,49500,49500,49500,0
|
|
20240403,090000,2682800,49500,49850,49850,49500,54
|