586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184300,16632200,46150,46150,46150,46150,22
|
|
20240304,184200,16632200,46150,46150,46150,46150,0
|
|
20240304,184100,16632200,46150,46150,46150,46150,0
|
|
20240304,184000,16632200,46150,46150,46150,46150,0
|
|
20240304,183900,16632200,46150,46150,46150,46150,0
|
|
20240304,183800,16632200,46150,46150,46150,46150,0
|
|
20240304,183700,16632200,46150,46150,46150,46150,0
|
|
20240304,183600,16632200,46150,46150,46150,46150,0
|
|
20240304,183500,16632200,46150,46150,46150,46150,0
|
|
20240304,183400,16632200,46150,46150,46150,46150,0
|
|
20240304,183300,16632200,46150,46150,46150,46150,0
|
|
20240304,183200,16632200,46150,46150,46150,46150,0
|
|
20240304,183100,16632200,46150,46150,46150,46150,0
|
|
20240304,183000,16632200,46150,46150,46150,46150,0
|
|
20240304,182900,16632200,46150,46150,46150,46150,0
|
|
20240304,182800,16632200,46150,46150,46150,46150,0
|
|
20240304,182700,16632200,46150,46150,46150,46150,0
|
|
20240304,182600,16632200,46150,46150,46150,46150,0
|
|
20240304,182500,16632200,46150,46150,46150,46150,0
|
|
20240304,182400,16632200,46150,46150,46150,46150,0
|
|
20240304,182300,16632200,46150,46150,46150,46150,0
|
|
20240304,182200,16632200,46150,46150,46150,46150,0
|
|
20240304,182100,16632200,46150,46150,46150,46150,0
|
|
20240304,182000,16632200,46150,46150,46150,46150,0
|
|
20240304,181900,16632200,46150,46150,46150,46150,0
|
|
20240304,181800,16632200,46150,46150,46150,46150,0
|
|
20240304,181700,16632200,46150,46150,46150,46150,0
|
|
20240304,181600,16632200,46150,46150,46150,46150,0
|
|
20240304,181500,16632200,46150,46150,46150,46150,0
|
|
20240304,181400,16632200,46150,46150,46150,46150,0
|
|
20240304,181300,16632200,46150,46150,46150,46150,22
|
|
20240304,181200,16632200,46150,46150,46150,46150,0
|
|
20240304,181100,16632200,46150,46150,46150,46150,0
|
|
20240304,181000,16632200,46150,46150,46150,46150,0
|
|
20240304,180900,16632200,46150,46150,46150,46150,0
|
|
20240304,180800,16632200,46150,46150,46150,46150,0
|
|
20240304,180700,16632200,46150,46150,46150,46150,0
|
|
20240304,180600,16632200,46150,46150,46150,46150,0
|
|
20240304,180500,16632200,46150,46150,46150,46150,0
|
|
20240304,180400,16632200,46150,46150,46150,46150,0
|
|
20240304,180300,16632200,46150,46150,46150,46150,0
|
|
20240304,180200,16632200,46150,46150,46150,46150,0
|
|
20240304,180100,16632200,46150,46150,46150,46150,0
|
|
20240304,180000,16632200,46150,46150,46150,46150,0
|
|
20240304,175900,16632200,46150,46150,46150,46150,0
|
|
20240304,175800,16632200,46150,46150,46150,46150,0
|
|
20240304,175700,16632200,46150,46150,46150,46150,0
|
|
20240304,175600,16632200,46150,46150,46150,46150,0
|
|
20240304,175500,16632200,46150,46150,46150,46150,0
|
|
20240304,175400,16632200,46150,46150,46150,46150,0
|
|
20240304,175300,16632200,46150,46150,46150,46150,0
|
|
20240304,175200,16632200,46150,46150,46150,46150,0
|
|
20240304,175100,16632200,46150,46150,46150,46150,0
|
|
20240304,175000,16632200,46150,46150,46150,46150,0
|
|
20240304,174900,16632200,46150,46150,46150,46150,0
|
|
20240304,174800,16632200,46150,46150,46150,46150,0
|
|
20240304,174700,16632200,46150,46150,46150,46150,0
|
|
20240304,174600,16632200,46150,46150,46150,46150,0
|
|
20240304,174500,16632200,46150,46150,46150,46150,0
|
|
20240304,174400,16632200,46150,46150,46150,46150,0
|
|
20240304,174300,16632200,46150,46150,46150,46150,22
|
|
20240304,174200,16632200,46150,46150,46150,46150,0
|
|
20240304,174100,16632200,46150,46150,46150,46150,0
|
|
20240304,174000,16632200,46150,46150,46150,46150,0
|
|
20240304,173900,16632200,46150,46150,46150,46150,0
|
|
20240304,173800,16632200,46150,46150,46150,46150,0
|
|
20240304,173700,16632200,46150,46150,46150,46150,0
|
|
20240304,173600,16632200,46150,46150,46150,46150,0
|
|
20240304,173500,16632200,46150,46150,46150,46150,0
|
|
20240304,173400,16632200,46150,46150,46150,46150,0
|
|
20240304,173300,16632200,46150,46150,46150,46150,0
|
|
20240304,173200,16632200,46150,46150,46150,46150,0
|
|
20240304,173100,16632200,46150,46150,46150,46150,0
|
|
20240304,173000,16632200,46150,46150,46150,46150,0
|
|
20240304,172900,16632200,46150,46150,46150,46150,0
|
|
20240304,172800,16632200,46150,46150,46150,46150,0
|
|
20240304,172700,16632200,46150,46150,46150,46150,0
|
|
20240304,172600,16632200,46150,46150,46150,46150,0
|
|
20240304,172500,16632200,46150,46150,46150,46150,0
|
|
20240304,172400,16632200,46150,46150,46150,46150,0
|
|
20240304,172300,16632200,46150,46150,46150,46150,0
|
|
20240304,172200,16632200,46150,46150,46150,46150,0
|
|
20240304,172100,16632200,46150,46150,46150,46150,0
|
|
20240304,172000,16632200,46150,46150,46150,46150,0
|
|
20240304,171900,16632200,46150,46150,46150,46150,0
|
|
20240304,171800,16632200,46150,46150,46150,46150,0
|
|
20240304,171700,16632200,46150,46150,46150,46150,0
|
|
20240304,171600,16632200,46150,46150,46150,46150,0
|
|
20240304,171500,16632200,46150,46150,46150,46150,0
|
|
20240304,171400,16632200,46150,46150,46150,46150,0
|
|
20240304,171300,16632200,46150,46150,46150,46150,22
|
|
20240304,171200,16632200,46150,46150,46150,46150,0
|
|
20240304,171100,16632200,46150,46150,46150,46150,0
|
|
20240304,171000,16632200,46150,46150,46150,46150,0
|
|
20240304,170900,16632200,46150,46150,46150,46150,0
|
|
20240304,170800,16632200,46150,46150,46150,46150,0
|
|
20240304,170700,16632200,46150,46150,46150,46150,0
|
|
20240304,170600,16632200,46150,46150,46150,46150,0
|
|
20240304,170500,16632200,46150,46150,46150,46150,0
|
|
20240304,170400,16632200,46150,46150,46150,46150,0
|
|
20240304,170300,16632200,46150,46150,46150,46150,0
|
|
20240304,170200,16632200,46150,46150,46150,46150,0
|
|
20240304,170100,16632200,46150,46150,46150,46150,0
|
|
20240304,170000,16632200,46150,46150,46150,46150,0
|
|
20240304,165900,16632200,46150,46150,46150,46150,0
|
|
20240304,165800,16632200,46150,46150,46150,46150,0
|
|
20240304,165700,16632200,46150,46150,46150,46150,0
|
|
20240304,165600,16632200,46150,46150,46150,46150,0
|
|
20240304,165500,16632200,46150,46150,46150,46150,0
|
|
20240304,165400,16632200,46150,46150,46150,46150,0
|
|
20240304,165300,16632200,46150,46150,46150,46150,0
|
|
20240304,165200,16632200,46150,46150,46150,46150,0
|
|
20240304,165100,16632200,46150,46150,46150,46150,0
|
|
20240304,165000,16632200,46150,46150,46150,46150,0
|
|
20240304,164900,16632200,46150,46150,46150,46150,0
|
|
20240304,164800,16632200,46150,46150,46150,46150,0
|
|
20240304,164700,16632200,46150,46150,46150,46150,0
|
|
20240304,164600,16632200,46150,46150,46150,46150,0
|
|
20240304,164500,16632200,46150,46150,46150,46150,0
|
|
20240304,164400,16632200,46150,46150,46150,46150,0
|
|
20240304,164300,16632200,46150,46150,46150,46150,22
|
|
20240304,164200,16632200,46150,46150,46150,46150,0
|
|
20240304,164100,16632200,46150,46150,46150,46150,0
|
|
20240304,164000,16632200,46150,46150,46150,46150,0
|
|
20240304,163900,16632200,46150,46150,46150,46150,0
|
|
20240304,163800,16632200,46150,46150,46150,46150,0
|
|
20240304,163700,16632200,46150,46150,46150,46150,0
|
|
20240304,163600,16632200,46150,46150,46150,46150,0
|
|
20240304,163500,16632200,46150,46150,46150,46150,0
|
|
20240304,163400,16632200,46150,46150,46150,46150,0
|
|
20240304,163300,16632200,46150,46150,46150,46150,0
|
|
20240304,163200,16632200,46150,46150,46150,46150,0
|
|
20240304,163100,16632200,46150,46150,46150,46150,0
|
|
20240304,163000,16632200,46150,46150,46150,46150,0
|
|
20240304,162900,16632200,46150,46150,46150,46150,0
|
|
20240304,162800,16632200,46150,46150,46150,46150,0
|
|
20240304,162700,16632200,46150,46150,46150,46150,0
|
|
20240304,162600,16632200,46150,46150,46150,46150,0
|
|
20240304,162500,16632200,46150,46150,46150,46150,0
|
|
20240304,162400,16632200,46150,46150,46150,46150,0
|
|
20240304,162300,16632200,46150,46150,46150,46150,0
|
|
20240304,162200,16632200,46150,46150,46150,46150,0
|
|
20240304,162100,16632200,46150,46150,46150,46150,0
|
|
20240304,162000,16632200,46150,46150,46150,46150,0
|
|
20240304,161900,16632200,46150,46150,46150,46150,0
|
|
20240304,161800,16632200,46150,46150,46150,46150,0
|
|
20240304,161700,16632200,46150,46150,46150,46150,0
|
|
20240304,161600,16632200,46150,46150,46150,46150,0
|
|
20240304,161500,16632200,46150,46150,46150,46150,0
|
|
20240304,161400,16632200,46150,46150,46150,46150,0
|
|
20240304,161300,16632200,46150,46150,46150,46150,22
|
|
20240304,161200,16632200,46150,46150,46150,46150,0
|
|
20240304,161100,16632200,46150,46150,46150,46150,0
|
|
20240304,161000,16632200,46150,46150,46150,46150,0
|
|
20240304,160900,16632200,46150,46150,46150,46150,0
|
|
20240304,160800,16632200,46150,46150,46150,46150,0
|
|
20240304,160700,16632200,46150,46150,46150,46150,0
|
|
20240304,160600,16632200,46150,46150,46150,46150,0
|
|
20240304,160500,16632200,46150,46150,46150,46150,0
|
|
20240304,160400,16632200,46150,46150,46150,46150,0
|
|
20240304,160300,16632200,46150,46150,46150,46150,0
|
|
20240304,160200,16632200,46150,46150,46150,46150,0
|
|
20240304,160100,16632200,46150,46150,46150,46150,0
|
|
20240304,160000,16632200,46150,46150,46150,46150,0
|
|
20240304,155900,16632200,46150,46150,46150,46150,0
|
|
20240304,155800,16632200,46150,46150,46150,46150,0
|
|
20240304,155700,16632200,46150,46150,46150,46150,0
|
|
20240304,155600,16632200,46150,46150,46150,46150,0
|
|
20240304,155500,16632200,46150,46150,46150,46150,0
|
|
20240304,155400,16632200,46150,46150,46150,46150,0
|
|
20240304,155300,16632200,46150,46150,46150,46150,0
|
|
20240304,155200,16632200,46150,46150,46150,46150,0
|
|
20240304,155100,16632200,46150,46150,46150,46150,0
|
|
20240304,155000,16632200,46150,46150,46150,46150,0
|
|
20240304,154900,16632200,46150,46150,46150,46150,0
|
|
20240304,154800,16632200,46150,46150,46150,46150,0
|
|
20240304,154700,16632200,46150,46150,46150,46150,0
|
|
20240304,154600,16632200,46150,46150,46150,46150,0
|
|
20240304,154500,16632200,46150,46150,46150,46150,0
|
|
20240304,154400,16632200,46150,46150,46150,46150,0
|
|
20240304,154300,16632200,46150,46150,46150,46150,22
|
|
20240304,154200,16632200,46150,46150,46150,46150,0
|
|
20240304,154100,16632200,46150,46150,46150,46150,0
|
|
20240304,154000,16632200,46150,46150,46150,46150,0
|
|
20240304,153900,16632200,46150,46150,46150,46150,0
|
|
20240304,153800,16632200,46150,46150,46150,46150,0
|
|
20240304,153700,16632200,46150,46150,46150,46150,0
|
|
20240304,153600,16632200,46150,46150,46150,46150,0
|
|
20240304,153500,16632200,46150,46150,46150,46150,0
|
|
20240304,153400,16632200,46150,46150,46150,46150,0
|
|
20240304,153300,16632200,46150,46150,46150,46150,0
|
|
20240304,153200,16632200,46150,46150,46150,46150,0
|
|
20240304,153100,16632200,46150,46150,46150,46150,0
|
|
20240304,153000,16632200,46150,46150,46150,46150,22
|
|
20240304,152900,15616900,46100,46100,46100,46100,0
|
|
20240304,152800,15616900,46100,46100,46100,46100,0
|
|
20240304,152700,15616900,46100,46100,46100,46100,0
|
|
20240304,152600,15616900,46100,46100,46100,46100,0
|
|
20240304,152500,15616900,46100,46100,46100,46100,0
|
|
20240304,152400,15616900,46100,46100,46100,46100,0
|
|
20240304,152300,15616900,46100,46100,46100,46100,0
|
|
20240304,152200,15616900,46100,46100,46100,46100,0
|
|
20240304,152100,15616900,46100,46100,46100,46100,0
|
|
20240304,152000,15616900,46100,46100,46100,46100,0
|
|
20240304,151900,15616900,46100,46100,46100,46100,1
|
|
20240304,151800,15570800,46100,46100,46100,46100,0
|
|
20240304,151700,15570800,46100,46100,46100,46100,0
|
|
20240304,151600,15570800,46100,46100,46100,46100,0
|
|
20240304,151500,15570800,46100,46100,46100,46100,3
|
|
20240304,151400,15432500,46100,46100,46100,46100,0
|
|
20240304,151300,15432500,46100,46100,46100,46100,0
|
|
20240304,151200,15432500,46100,46100,46100,46100,2
|
|
20240304,151100,15340300,46200,46200,46200,46200,0
|
|
20240304,151000,15340300,46200,46200,46200,46200,0
|
|
20240304,150900,15340300,46200,46200,46200,46200,0
|
|
20240304,150800,15340300,46200,46200,46200,46200,0
|
|
20240304,150700,15340300,46200,46200,46200,46200,0
|
|
20240304,150600,15340300,46200,46200,46200,46200,0
|
|
20240304,150500,15340300,46200,46200,46200,46200,5
|
|
20240304,150400,15109300,46200,46200,46200,46200,0
|
|
20240304,150300,15109300,46200,46200,46200,46200,0
|
|
20240304,150200,15109300,46200,46200,46200,46200,0
|
|
20240304,150100,15109300,46200,46200,46200,46200,0
|
|
20240304,150000,15109300,46200,46200,46200,46200,21
|
|
20240304,145900,14139100,46150,46150,46150,46150,0
|
|
20240304,145800,14139100,46150,46150,46150,46150,2
|
|
20240304,145700,14046800,46150,46150,46150,46150,0
|
|
20240304,145600,14046800,46150,46150,46150,46150,0
|
|
20240304,145500,14046800,46150,46150,46150,46150,0
|
|
20240304,145400,14046800,46150,46150,46150,46150,1
|
|
20240304,145300,14000650,46150,46150,46150,46150,0
|
|
20240304,145200,14000650,46150,46150,46150,46150,0
|
|
20240304,145100,14000650,46150,46150,46150,46150,0
|
|
20240304,145000,14000650,46150,46150,46150,46150,0
|
|
20240304,144900,14000650,46150,46150,46150,46150,0
|
|
20240304,144800,14000650,46150,46150,46150,46150,1
|
|
20240304,144700,13954500,46150,46150,46150,46150,0
|
|
20240304,144600,13954500,46150,46150,46150,46150,0
|
|
20240304,144500,13954500,46150,46150,46150,46150,0
|
|
20240304,144400,13954500,46150,46150,46150,46150,0
|
|
20240304,144300,13954500,46150,46150,46150,46150,0
|
|
20240304,144200,13954500,46150,46150,46150,46150,0
|
|
20240304,144100,13954500,46150,46150,46150,46150,0
|
|
20240304,144000,13954500,46150,46150,46150,46150,2
|
|
20240304,143900,13862200,46150,46150,46150,46150,2
|
|
20240304,143800,13769900,46150,46150,46150,46150,0
|
|
20240304,143700,13769900,46150,46150,46150,46150,0
|
|
20240304,143600,13769900,46150,46150,46150,46150,0
|
|
20240304,143500,13769900,46150,46150,46150,46150,0
|
|
20240304,143400,13769900,46150,46150,46150,46150,0
|
|
20240304,143300,13769900,46150,46150,46150,46150,0
|
|
20240304,143200,13769900,46150,46150,46150,46150,0
|
|
20240304,143100,13769900,46150,46150,46150,46150,0
|
|
20240304,143000,13769900,46150,46150,46150,46150,0
|
|
20240304,142900,13769900,46150,46150,46150,46150,1
|
|
20240304,142800,13723750,46150,46150,46150,46150,0
|
|
20240304,142700,13723750,46150,46150,46150,46150,1
|
|
20240304,142600,13677600,46150,46150,46150,46150,0
|
|
20240304,142500,13677600,46150,46150,46150,46150,0
|
|
20240304,142400,13677600,46150,46150,46150,46150,0
|
|
20240304,142300,13677600,46150,46150,46150,46150,0
|
|
20240304,142200,13677600,46150,46150,46150,46150,2
|
|
20240304,142100,13585300,46150,46150,46150,46150,1
|
|
20240304,142000,13539150,46150,46150,46150,46150,0
|
|
20240304,141900,13539150,46150,46150,46150,46150,1
|
|
20240304,141800,13493000,46150,46150,46150,46150,1
|
|
20240304,141700,13446850,46150,46150,46150,46150,0
|
|
20240304,141600,13446850,46150,46150,46150,46150,0
|
|
20240304,141500,13446850,46150,46150,46150,46150,0
|
|
20240304,141400,13446850,46150,46150,46150,46150,19
|
|
20240304,141300,12570000,46200,46200,46200,46200,0
|
|
20240304,141200,12570000,46200,46200,46200,46200,0
|
|
20240304,141100,12570000,46200,46200,46200,46200,0
|
|
20240304,141000,12570000,46200,46200,46200,46150,18
|
|
20240304,140900,11739200,46200,46200,46200,46200,0
|
|
20240304,140800,11739200,46200,46200,46200,46200,2
|
|
20240304,140700,11646800,46150,46150,46150,46150,3
|
|
20240304,140600,11508350,46200,46200,46200,46200,1
|
|
20240304,140500,11462150,46200,46200,46200,46200,0
|
|
20240304,140400,11462150,46200,46200,46200,46200,0
|
|
20240304,140300,11462150,46200,46200,46200,46200,0
|
|
20240304,140200,11462150,46200,46200,46200,46200,0
|
|
20240304,140100,11462150,46200,46200,46200,46200,0
|
|
20240304,140000,11462150,46200,46200,46200,46200,0
|
|
20240304,135900,11462150,46200,46200,46200,46200,0
|
|
20240304,135800,11462150,46200,46200,46200,46200,0
|
|
20240304,135700,11462150,46200,46200,46200,46200,0
|
|
20240304,135600,11462150,46200,46200,46200,46200,0
|
|
20240304,135500,11462150,46200,46200,46200,46200,0
|
|
20240304,135400,11462150,46200,46200,46200,46200,0
|
|
20240304,135300,11462150,46200,46200,46200,46200,1
|
|
20240304,135200,11415950,46200,46200,46200,46200,0
|
|
20240304,135100,11415950,46200,46200,46200,46200,0
|
|
20240304,135000,11415950,46200,46200,46200,46200,0
|
|
20240304,134900,11415950,46200,46200,46200,46200,0
|
|
20240304,134800,11415950,46200,46200,46200,46200,0
|
|
20240304,134700,11415950,46200,46200,46200,46200,0
|
|
20240304,134600,11415950,46200,46200,46200,46200,0
|
|
20240304,134500,11415950,46200,46200,46200,46200,0
|
|
20240304,134400,11415950,46200,46200,46200,46200,0
|
|
20240304,134300,11415950,46200,46200,46200,46200,0
|
|
20240304,134200,11415950,46200,46200,46200,46200,0
|
|
20240304,134100,11415950,46200,46200,46200,46200,0
|
|
20240304,134000,11415950,46200,46200,46200,46200,0
|
|
20240304,133900,11415950,46200,46200,46200,46200,1
|
|
20240304,133800,11369750,46200,46200,46200,46200,0
|
|
20240304,133700,11369750,46200,46200,46200,46200,0
|
|
20240304,133600,11369750,46200,46200,46200,46200,0
|
|
20240304,133500,11369750,46200,46200,46200,46200,0
|
|
20240304,133400,11369750,46200,46200,46200,46200,10
|
|
20240304,133300,10907750,46250,46250,46250,46250,0
|
|
20240304,133200,10907750,46250,46250,46250,46250,0
|
|
20240304,133100,10907750,46250,46250,46250,46250,0
|
|
20240304,133000,10907750,46250,46250,46250,46250,0
|
|
20240304,132900,10907750,46250,46250,46250,46250,0
|
|
20240304,132800,10907750,46250,46250,46250,46250,0
|
|
20240304,132700,10907750,46250,46250,46250,46250,0
|
|
20240304,132600,10907750,46250,46250,46250,46250,0
|
|
20240304,132500,10907750,46250,46250,46250,46250,0
|
|
20240304,132400,10907750,46250,46250,46250,46250,0
|
|
20240304,132300,10907750,46250,46250,46250,46250,3
|
|
20240304,132200,10769000,46250,46250,46250,46250,12
|
|
20240304,132100,10214000,46150,46150,46150,46150,0
|
|
20240304,132000,10214000,46150,46150,46150,46150,0
|
|
20240304,131900,10214000,46150,46150,46150,46150,0
|
|
20240304,131800,10214000,46150,46150,46150,46150,0
|
|
20240304,131700,10214000,46150,46150,46150,46150,0
|
|
20240304,131600,10214000,46150,46150,46150,46150,0
|
|
20240304,131500,10214000,46150,46150,46150,46150,0
|
|
20240304,131400,10214000,46150,46150,46150,46150,0
|
|
20240304,131300,10214000,46150,46150,46150,46150,0
|
|
20240304,131200,10214000,46150,46150,46150,46150,1
|
|
20240304,131100,10167850,46150,46150,46150,46150,2
|
|
20240304,131000,10075550,46150,46150,46150,46150,0
|
|
20240304,130900,10075550,46150,46150,46150,46150,0
|
|
20240304,130800,10075550,46150,46150,46150,46150,3
|
|
20240304,130700,9937100,46200,46200,46200,46200,0
|
|
20240304,130600,9937100,46200,46200,46200,46200,0
|
|
20240304,130500,9937100,46200,46200,46200,46200,0
|
|
20240304,130400,9937100,46200,46200,46200,46200,0
|
|
20240304,130300,9937100,46200,46200,46200,46200,1
|
|
20240304,130200,9890900,46150,46150,46150,46150,0
|
|
20240304,130100,9890900,46150,46150,46150,46150,0
|
|
20240304,130000,9890900,46150,46150,46150,46150,0
|
|
20240304,125900,9890900,46150,46150,46150,46150,0
|
|
20240304,125800,9890900,46150,46150,46150,46150,3
|
|
20240304,125700,9752450,46150,46150,46150,46150,0
|
|
20240304,125600,9752450,46150,46150,46150,46150,1
|
|
20240304,125500,9706300,46150,46150,46150,46150,0
|
|
20240304,125400,9706300,46150,46150,46150,46150,0
|
|
20240304,125300,9706300,46150,46150,46150,46150,0
|
|
20240304,125200,9706300,46150,46150,46150,46150,0
|
|
20240304,125100,9706300,46150,46150,46150,46150,0
|
|
20240304,125000,9706300,46150,46150,46150,46150,0
|
|
20240304,124900,9706300,46150,46150,46150,46150,1
|
|
20240304,124800,9660150,46150,46150,46150,46150,0
|
|
20240304,124700,9660150,46150,46150,46150,46150,0
|
|
20240304,124600,9660150,46150,46150,46150,46150,0
|
|
20240304,124500,9660150,46150,46150,46150,46150,0
|
|
20240304,124400,9660150,46150,46150,46150,46150,0
|
|
20240304,124300,9660150,46150,46150,46150,46150,0
|
|
20240304,124200,9660150,46150,46150,46150,46150,1
|
|
20240304,124100,9614000,46250,46250,46250,46250,0
|
|
20240304,124000,9614000,46250,46250,46250,46250,0
|
|
20240304,123900,9614000,46250,46250,46250,46250,0
|
|
20240304,123800,9614000,46250,46250,46250,46250,0
|
|
20240304,123700,9614000,46250,46250,46250,46250,0
|
|
20240304,123600,9614000,46250,46250,46250,46250,0
|
|
20240304,123500,9614000,46250,46250,46250,46250,1
|
|
20240304,123400,9567750,46250,46250,46250,46250,0
|
|
20240304,123300,9567750,46250,46250,46250,46250,0
|
|
20240304,123200,9567750,46250,46250,46250,46250,0
|
|
20240304,123100,9567750,46250,46250,46250,46250,0
|
|
20240304,123000,9567750,46250,46250,46250,46250,0
|
|
20240304,122900,9567750,46250,46250,46250,46250,0
|
|
20240304,122800,9567750,46250,46250,46250,46250,0
|
|
20240304,122700,9567750,46250,46250,46250,46250,2
|
|
20240304,122600,9475250,46300,46300,46300,46300,0
|
|
20240304,122500,9475250,46300,46300,46300,46300,0
|
|
20240304,122400,9475250,46300,46300,46300,46300,0
|
|
20240304,122300,9475250,46300,46250,46300,46250,70
|
|
20240304,122200,6234800,46150,46150,46150,46150,5
|
|
20240304,122100,6004050,46150,46150,46150,46150,0
|
|
20240304,122000,6004050,46150,46150,46150,46150,0
|
|
20240304,121900,6004050,46150,46150,46150,46150,0
|
|
20240304,121800,6004050,46150,46150,46150,46150,0
|
|
20240304,121700,6004050,46150,46150,46150,46150,0
|
|
20240304,121600,6004050,46150,46150,46150,46150,0
|
|
20240304,121500,6004050,46150,46150,46150,46150,0
|
|
20240304,121400,6004050,46150,46150,46150,46150,2
|
|
20240304,121300,5911750,46150,46150,46150,46150,2
|
|
20240304,121200,5819450,46200,46200,46200,46200,0
|
|
20240304,121100,5819450,46200,46200,46200,46200,2
|
|
20240304,121000,5727050,46200,46200,46200,46200,0
|
|
20240304,120900,5727050,46200,46200,46200,46200,0
|
|
20240304,120800,5727050,46200,46200,46200,46200,0
|
|
20240304,120700,5727050,46200,46200,46200,46200,0
|
|
20240304,120600,5727050,46200,46200,46200,46200,0
|
|
20240304,120500,5727050,46200,46200,46200,46200,0
|
|
20240304,120400,5727050,46200,46200,46200,46200,0
|
|
20240304,120300,5727050,46200,46200,46200,46200,0
|
|
20240304,120200,5727050,46200,46200,46200,46200,0
|
|
20240304,120100,5727050,46200,46200,46200,46200,0
|
|
20240304,120000,5727050,46200,46200,46200,46200,0
|
|
20240304,115900,5727050,46200,46200,46200,46200,0
|
|
20240304,115800,5727050,46200,46200,46200,46200,0
|
|
20240304,115700,5727050,46200,46200,46200,46200,0
|
|
20240304,115600,5727050,46200,46200,46200,46200,0
|
|
20240304,115500,5727050,46200,46200,46200,46200,0
|
|
20240304,115400,5727050,46200,46200,46200,46200,1
|
|
20240304,115300,5680850,46200,46200,46200,46200,8
|
|
20240304,115200,5311250,46200,46200,46200,46200,0
|
|
20240304,115100,5311250,46200,46200,46200,46200,0
|
|
20240304,115000,5311250,46200,46200,46200,46200,0
|
|
20240304,114900,5311250,46200,46200,46200,46200,0
|
|
20240304,114800,5311250,46200,46200,46200,46200,0
|
|
20240304,114700,5311250,46200,46200,46200,46200,0
|
|
20240304,114600,5311250,46200,46200,46200,46200,0
|
|
20240304,114500,5311250,46200,46200,46200,46200,0
|
|
20240304,114400,5311250,46200,46200,46200,46200,0
|
|
20240304,114300,5311250,46200,46200,46200,46200,0
|
|
20240304,114200,5311250,46200,46200,46200,46200,1
|
|
20240304,114100,5265050,46150,46150,46150,46150,0
|
|
20240304,114000,5265050,46150,46150,46150,46150,0
|
|
20240304,113900,5265050,46150,46150,46150,46150,0
|
|
20240304,113800,5265050,46150,46150,46150,46150,0
|
|
20240304,113700,5265050,46150,46150,46150,46150,0
|
|
20240304,113600,5265050,46150,46150,46150,46150,0
|
|
20240304,113500,5265050,46150,46150,46150,46150,0
|
|
20240304,113400,5265050,46150,46150,46150,46150,0
|
|
20240304,113300,5265050,46150,46150,46150,46150,0
|
|
20240304,113200,5265050,46150,46150,46150,46150,0
|
|
20240304,113100,5265050,46150,46150,46150,46150,0
|
|
20240304,113000,5265050,46150,46150,46150,46150,1
|
|
20240304,112900,5218900,46150,46150,46150,46150,0
|
|
20240304,112800,5218900,46150,46150,46150,46150,0
|
|
20240304,112700,5218900,46150,46150,46150,46150,0
|
|
20240304,112600,5218900,46150,46150,46150,46150,2
|
|
20240304,112500,5126600,46150,46200,46200,46150,15
|
|
20240304,112400,4434150,46200,46200,46200,46200,0
|
|
20240304,112300,4434150,46200,46200,46200,46200,0
|
|
20240304,112200,4434150,46200,46200,46200,46200,0
|
|
20240304,112100,4434150,46200,46200,46200,46200,0
|
|
20240304,112000,4434150,46200,46200,46200,46200,0
|
|
20240304,111900,4434150,46200,46200,46200,46200,0
|
|
20240304,111800,4434150,46200,46200,46200,46200,0
|
|
20240304,111700,4434150,46200,46200,46200,46200,0
|
|
20240304,111600,4434150,46200,46200,46200,46200,0
|
|
20240304,111500,4434150,46200,46200,46200,46200,0
|
|
20240304,111400,4434150,46200,46200,46200,46200,0
|
|
20240304,111300,4434150,46200,46200,46200,46200,0
|
|
20240304,111200,4434150,46200,46200,46200,46200,0
|
|
20240304,111100,4434150,46200,46200,46200,46200,0
|
|
20240304,111000,4434150,46200,46200,46200,46200,0
|
|
20240304,110900,4434150,46200,46200,46200,46200,3
|
|
20240304,110800,4295550,46200,46200,46200,46200,0
|
|
20240304,110700,4295550,46200,46200,46200,46200,0
|
|
20240304,110600,4295550,46200,46200,46200,46200,0
|
|
20240304,110500,4295550,46200,46200,46200,46200,0
|
|
20240304,110400,4295550,46200,46200,46200,46200,0
|
|
20240304,110300,4295550,46200,46200,46200,46200,0
|
|
20240304,110200,4295550,46200,46200,46200,46200,0
|
|
20240304,110100,4295550,46200,46200,46200,46200,2
|
|
20240304,110000,4203150,46200,46200,46200,46200,0
|
|
20240304,105900,4203150,46200,46200,46200,46200,0
|
|
20240304,105800,4203150,46200,46200,46200,46200,1
|
|
20240304,105700,4156950,46200,46200,46200,46200,2
|
|
20240304,105600,4064550,46200,46200,46200,46200,5
|
|
20240304,105500,3833550,46200,46200,46200,46200,0
|
|
20240304,105400,3833550,46200,46200,46200,46200,0
|
|
20240304,105300,3833550,46200,46200,46200,46200,0
|
|
20240304,105200,3833550,46200,46200,46200,46200,0
|
|
20240304,105100,3833550,46200,46200,46200,46200,0
|
|
20240304,105000,3833550,46200,46200,46200,46200,0
|
|
20240304,104900,3833550,46200,46200,46200,46200,0
|
|
20240304,104800,3833550,46200,46200,46200,46200,1
|
|
20240304,104700,3787350,46200,46200,46200,46200,1
|
|
20240304,104600,3741150,46200,46200,46200,46200,0
|
|
20240304,104500,3741150,46200,46200,46200,46200,0
|
|
20240304,104400,3741150,46200,46200,46200,46200,0
|
|
20240304,104300,3741150,46200,46200,46200,46200,0
|
|
20240304,104200,3741150,46200,46200,46200,46200,0
|
|
20240304,104100,3741150,46200,46200,46200,46200,1
|
|
20240304,104000,3694950,46200,46200,46200,46200,0
|
|
20240304,103900,3694950,46200,46200,46200,46200,1
|
|
20240304,103800,3648750,46200,46200,46200,46200,0
|
|
20240304,103700,3648750,46200,46200,46200,46200,4
|
|
20240304,103600,3463950,46200,46200,46200,46200,1
|
|
20240304,103500,3417750,46250,46250,46250,46250,0
|
|
20240304,103400,3417750,46250,46250,46250,46250,0
|
|
20240304,103300,3417750,46250,46250,46250,46250,0
|
|
20240304,103200,3417750,46250,46250,46250,46250,0
|
|
20240304,103100,3417750,46250,46250,46250,46250,0
|
|
20240304,103000,3417750,46250,46250,46250,46250,0
|
|
20240304,102900,3417750,46250,46250,46250,46250,0
|
|
20240304,102800,3417750,46250,46250,46250,46250,0
|
|
20240304,102700,3417750,46250,46250,46250,46250,0
|
|
20240304,102600,3417750,46250,46250,46250,46250,0
|
|
20240304,102500,3417750,46250,46250,46250,46250,6
|
|
20240304,102400,3140250,46200,46200,46200,46200,1
|
|
20240304,102300,3094050,46200,46200,46200,46200,1
|
|
20240304,102200,3047850,46200,46200,46200,46200,0
|
|
20240304,102100,3047850,46200,46200,46200,46200,2
|
|
20240304,102000,2955450,46200,46200,46200,46200,2
|
|
20240304,101900,2863050,46200,46150,46200,46150,2
|
|
20240304,101800,2770700,46150,46200,46200,46150,5
|
|
20240304,101700,2539750,46200,46200,46200,46150,25
|
|
20240304,101600,1385900,46250,46250,46250,46250,0
|
|
20240304,101500,1385900,46250,46250,46250,46250,0
|
|
20240304,101400,1385900,46250,46250,46250,46250,0
|
|
20240304,101300,1385900,46250,46250,46250,46250,0
|
|
20240304,101200,1385900,46250,46250,46250,46250,0
|
|
20240304,101100,1385900,46250,46250,46250,46250,1
|
|
20240304,101000,1339650,46150,46150,46150,46150,0
|
|
20240304,100900,1339650,46150,46150,46150,46150,0
|
|
20240304,100800,1339650,46150,46150,46150,46150,0
|
|
20240304,100700,1339650,46150,46150,46150,46150,0
|
|
20240304,100600,1339650,46150,46150,46150,46150,0
|
|
20240304,100500,1339650,46150,46150,46150,46150,0
|
|
20240304,100400,1339650,46150,46150,46150,46150,0
|
|
20240304,100300,1339650,46150,46150,46150,46150,0
|
|
20240304,100200,1339650,46150,46150,46150,46150,0
|
|
20240304,100100,1339650,46150,46150,46150,46150,0
|
|
20240304,100000,1339650,46150,46150,46150,46150,0
|
|
20240304,095900,1339650,46150,46150,46150,46150,0
|
|
20240304,095800,1339650,46150,46150,46150,46150,0
|
|
20240304,095700,1339650,46150,46150,46150,46150,0
|
|
20240304,095600,1339650,46150,46150,46150,46150,0
|
|
20240304,095500,1339650,46150,46150,46150,46150,0
|
|
20240304,095400,1339650,46150,46150,46150,46150,0
|
|
20240304,095300,1339650,46150,46150,46150,46150,0
|
|
20240304,095200,1339650,46150,46150,46150,46150,0
|
|
20240304,095100,1339650,46150,46150,46150,46150,0
|
|
20240304,095000,1339650,46150,46200,46200,46150,19
|
|
20240304,094900,462000,46450,46450,46450,46450,0
|
|
20240304,094800,462000,46450,46450,46450,46450,0
|
|
20240304,094700,462000,46450,46450,46450,46450,0
|
|
20240304,094600,462000,46450,46450,46450,46450,0
|
|
20240304,094500,462000,46450,46450,46450,46450,0
|
|
20240304,094400,462000,46450,46450,46450,46450,0
|
|
20240304,094300,462000,46450,46450,46450,46450,0
|
|
20240304,094200,462000,46450,46450,46450,46450,0
|
|
20240304,094100,462000,46450,46450,46450,46450,0
|
|
20240304,094000,462000,46450,46450,46450,46450,0
|
|
20240304,093900,462000,46450,46450,46450,46450,0
|
|
20240304,093800,462000,46450,46450,46450,46450,1
|
|
20240304,093700,415550,46200,46200,46200,46200,0
|
|
20240304,093600,415550,46200,46200,46200,46200,0
|
|
20240304,093500,415550,46200,46200,46200,46200,0
|
|
20240304,093400,415550,46200,46200,46200,46200,0
|
|
20240304,093300,415550,46200,46200,46200,46200,0
|
|
20240304,093200,415550,46200,46200,46200,46200,0
|
|
20240304,093100,415550,46200,46200,46200,46200,0
|
|
20240304,093000,415550,46200,46200,46200,46200,0
|
|
20240304,092900,415550,46200,46200,46200,46200,0
|
|
20240304,092800,415550,46200,46200,46200,46200,0
|
|
20240304,092700,415550,46200,46200,46200,46200,0
|
|
20240304,092600,415550,46200,46200,46200,46200,0
|
|
20240304,092500,415550,46200,46200,46200,46200,1
|
|
20240304,092400,369350,46200,46200,46200,46200,0
|
|
20240304,092300,369350,46200,46200,46200,46200,0
|
|
20240304,092200,369350,46200,46200,46200,46200,0
|
|
20240304,092100,369350,46200,46200,46200,46200,1
|
|
20240304,092000,323150,46200,46200,46200,46200,0
|
|
20240304,091900,323150,46200,46200,46200,46200,0
|
|
20240304,091800,323150,46200,46200,46200,46200,1
|
|
20240304,091700,276950,46200,46200,46200,46200,1
|
|
20240304,091600,230750,46150,46150,46150,46150,0
|
|
20240304,091500,230750,46150,46150,46150,46150,0
|
|
20240304,091400,230750,46150,46150,46150,46150,0
|
|
20240304,091300,230750,46150,46150,46150,46150,0
|
|
20240304,091200,230750,46150,46150,46150,46150,0
|
|
20240304,091100,230750,46150,46150,46150,46150,0
|
|
20240304,091000,230750,46150,46150,46150,46150,0
|
|
20240304,090900,230750,46150,46150,46150,46150,1
|
|
20240304,090800,184600,46150,46150,46150,46150,0
|
|
20240304,090700,184600,46150,46150,46150,46150,0
|
|
20240304,090600,184600,46150,46150,46150,46150,0
|
|
20240304,090500,184600,46150,46150,46150,46150,0
|
|
20240304,090400,184600,46150,46150,46150,46150,0
|
|
20240304,090300,184600,46150,46150,46150,46150,0
|
|
20240304,090200,184600,46150,46150,46150,46150,0
|
|
20240304,090100,184600,46150,46150,46150,46150,0
|
|
20240304,090000,184600,46150,46150,46150,46150,4
|