586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184300,73943800,45900,45900,45900,45900,19
|
|
20240305,184200,73943800,45900,45900,45900,45900,0
|
|
20240305,184100,73943800,45900,45900,45900,45900,0
|
|
20240305,184000,73943800,45900,45900,45900,45900,0
|
|
20240305,183900,73943800,45900,45900,45900,45900,0
|
|
20240305,183800,73943800,45900,45900,45900,45900,0
|
|
20240305,183700,73943800,45900,45900,45900,45900,0
|
|
20240305,183600,73943800,45900,45900,45900,45900,0
|
|
20240305,183500,73943800,45900,45900,45900,45900,0
|
|
20240305,183400,73943800,45900,45900,45900,45900,0
|
|
20240305,183300,73943800,45900,45900,45900,45900,0
|
|
20240305,183200,73943800,45900,45900,45900,45900,0
|
|
20240305,183100,73943800,45900,45900,45900,45900,0
|
|
20240305,183000,73943800,45900,45900,45900,45900,0
|
|
20240305,182900,73943800,45900,45900,45900,45900,0
|
|
20240305,182800,73943800,45900,45900,45900,45900,0
|
|
20240305,182700,73943800,45900,45900,45900,45900,0
|
|
20240305,182600,73943800,45900,45900,45900,45900,0
|
|
20240305,182500,73943800,45900,45900,45900,45900,0
|
|
20240305,182400,73943800,45900,45900,45900,45900,0
|
|
20240305,182300,73943800,45900,45900,45900,45900,0
|
|
20240305,182200,73943800,45900,45900,45900,45900,0
|
|
20240305,182100,73943800,45900,45900,45900,45900,0
|
|
20240305,182000,73943800,45900,45900,45900,45900,0
|
|
20240305,181900,73943800,45900,45900,45900,45900,0
|
|
20240305,181800,73943800,45900,45900,45900,45900,0
|
|
20240305,181700,73943800,45900,45900,45900,45900,0
|
|
20240305,181600,73943800,45900,45900,45900,45900,0
|
|
20240305,181500,73943800,45900,45900,45900,45900,0
|
|
20240305,181400,73943800,45900,45900,45900,45900,0
|
|
20240305,181300,73943800,45900,45900,45900,45900,19
|
|
20240305,181200,73943800,45900,45900,45900,45900,0
|
|
20240305,181100,73943800,45900,45900,45900,45900,0
|
|
20240305,181000,73943800,45900,45900,45900,45900,0
|
|
20240305,180900,73943800,45900,45900,45900,45900,0
|
|
20240305,180800,73943800,45900,45900,45900,45900,0
|
|
20240305,180700,73943800,45900,45900,45900,45900,0
|
|
20240305,180600,73943800,45900,45900,45900,45900,0
|
|
20240305,180500,73943800,45900,45900,45900,45900,0
|
|
20240305,180400,73943800,45900,45900,45900,45900,0
|
|
20240305,180300,73943800,45900,45900,45900,45900,0
|
|
20240305,180200,73943800,45900,45900,45900,45900,0
|
|
20240305,180100,73943800,45900,45900,45900,45900,0
|
|
20240305,180000,73943800,45900,45900,45900,45900,0
|
|
20240305,175900,73943800,45900,45900,45900,45900,0
|
|
20240305,175800,73943800,45900,45900,45900,45900,0
|
|
20240305,175700,73943800,45900,45900,45900,45900,0
|
|
20240305,175600,73943800,45900,45900,45900,45900,0
|
|
20240305,175500,73943800,45900,45900,45900,45900,0
|
|
20240305,175400,73943800,45900,45900,45900,45900,0
|
|
20240305,175300,73943800,45900,45900,45900,45900,0
|
|
20240305,175200,73943800,45900,45900,45900,45900,0
|
|
20240305,175100,73943800,45900,45900,45900,45900,0
|
|
20240305,175000,73943800,45900,45900,45900,45900,0
|
|
20240305,174900,73943800,45900,45900,45900,45900,0
|
|
20240305,174800,73943800,45900,45900,45900,45900,0
|
|
20240305,174700,73943800,45900,45900,45900,45900,0
|
|
20240305,174600,73943800,45900,45900,45900,45900,0
|
|
20240305,174500,73943800,45900,45900,45900,45900,0
|
|
20240305,174400,73943800,45900,45900,45900,45900,0
|
|
20240305,174300,73943800,45900,45900,45900,45900,19
|
|
20240305,174200,73943800,45900,45900,45900,45900,0
|
|
20240305,174100,73943800,45900,45900,45900,45900,0
|
|
20240305,174000,73943800,45900,45900,45900,45900,0
|
|
20240305,173900,73943800,45900,45900,45900,45900,0
|
|
20240305,173800,73943800,45900,45900,45900,45900,0
|
|
20240305,173700,73943800,45900,45900,45900,45900,0
|
|
20240305,173600,73943800,45900,45900,45900,45900,0
|
|
20240305,173500,73943800,45900,45900,45900,45900,0
|
|
20240305,173400,73943800,45900,45900,45900,45900,0
|
|
20240305,173300,73943800,45900,45900,45900,45900,0
|
|
20240305,173200,73943800,45900,45900,45900,45900,0
|
|
20240305,173100,73943800,45900,45900,45900,45900,0
|
|
20240305,173000,73943800,45900,45900,45900,45900,0
|
|
20240305,172900,73943800,45900,45900,45900,45900,0
|
|
20240305,172800,73943800,45900,45900,45900,45900,0
|
|
20240305,172700,73943800,45900,45900,45900,45900,0
|
|
20240305,172600,73943800,45900,45900,45900,45900,0
|
|
20240305,172500,73943800,45900,45900,45900,45900,0
|
|
20240305,172400,73943800,45900,45900,45900,45900,0
|
|
20240305,172300,73943800,45900,45900,45900,45900,0
|
|
20240305,172200,73943800,45900,45900,45900,45900,0
|
|
20240305,172100,73943800,45900,45900,45900,45900,0
|
|
20240305,172000,73943800,45900,45900,45900,45900,0
|
|
20240305,171900,73943800,45900,45900,45900,45900,0
|
|
20240305,171800,73943800,45900,45900,45900,45900,0
|
|
20240305,171700,73943800,45900,45900,45900,45900,0
|
|
20240305,171600,73943800,45900,45900,45900,45900,0
|
|
20240305,171500,73943800,45900,45900,45900,45900,0
|
|
20240305,171400,73943800,45900,45900,45900,45900,0
|
|
20240305,171300,73943800,45900,45900,45900,45900,19
|
|
20240305,171200,73943800,45900,45900,45900,45900,0
|
|
20240305,171100,73943800,45900,45900,45900,45900,0
|
|
20240305,171000,73943800,45900,45900,45900,45900,0
|
|
20240305,170900,73943800,45900,45900,45900,45900,0
|
|
20240305,170800,73943800,45900,45900,45900,45900,0
|
|
20240305,170700,73943800,45900,45900,45900,45900,0
|
|
20240305,170600,73943800,45900,45900,45900,45900,0
|
|
20240305,170500,73943800,45900,45900,45900,45900,0
|
|
20240305,170400,73943800,45900,45900,45900,45900,0
|
|
20240305,170300,73943800,45900,45900,45900,45900,0
|
|
20240305,170200,73943800,45900,45900,45900,45900,0
|
|
20240305,170100,73943800,45900,45900,45900,45900,0
|
|
20240305,170000,73943800,45900,45900,45900,45900,0
|
|
20240305,165900,73943800,45900,45900,45900,45900,0
|
|
20240305,165800,73943800,45900,45900,45900,45900,0
|
|
20240305,165700,73943800,45900,45900,45900,45900,0
|
|
20240305,165600,73943800,45900,45900,45900,45900,0
|
|
20240305,165500,73943800,45900,45900,45900,45900,0
|
|
20240305,165400,73943800,45900,45900,45900,45900,0
|
|
20240305,165300,73943800,45900,45900,45900,45900,0
|
|
20240305,165200,73943800,45900,45900,45900,45900,0
|
|
20240305,165100,73943800,45900,45900,45900,45900,0
|
|
20240305,165000,73943800,45900,45900,45900,45900,0
|
|
20240305,164900,73943800,45900,45900,45900,45900,0
|
|
20240305,164800,73943800,45900,45900,45900,45900,0
|
|
20240305,164700,73943800,45900,45900,45900,45900,0
|
|
20240305,164600,73943800,45900,45900,45900,45900,0
|
|
20240305,164500,73943800,45900,45900,45900,45900,0
|
|
20240305,164400,73943800,45900,45900,45900,45900,0
|
|
20240305,164300,73943800,45900,45900,45900,45900,19
|
|
20240305,164200,73943800,45900,45900,45900,45900,0
|
|
20240305,164100,73943800,45900,45900,45900,45900,0
|
|
20240305,164000,73943800,45900,45900,45900,45900,0
|
|
20240305,163900,73943800,45900,45900,45900,45900,0
|
|
20240305,163800,73943800,45900,45900,45900,45900,0
|
|
20240305,163700,73943800,45900,45900,45900,45900,0
|
|
20240305,163600,73943800,45900,45900,45900,45900,0
|
|
20240305,163500,73943800,45900,45900,45900,45900,0
|
|
20240305,163400,73943800,45900,45900,45900,45900,0
|
|
20240305,163300,73943800,45900,45900,45900,45900,0
|
|
20240305,163200,73943800,45900,45900,45900,45900,0
|
|
20240305,163100,73943800,45900,45900,45900,45900,0
|
|
20240305,163000,73943800,45900,45900,45900,45900,0
|
|
20240305,162900,73943800,45900,45900,45900,45900,0
|
|
20240305,162800,73943800,45900,45900,45900,45900,0
|
|
20240305,162700,73943800,45900,45900,45900,45900,0
|
|
20240305,162600,73943800,45900,45900,45900,45900,0
|
|
20240305,162500,73943800,45900,45900,45900,45900,0
|
|
20240305,162400,73943800,45900,45900,45900,45900,0
|
|
20240305,162300,73943800,45900,45900,45900,45900,0
|
|
20240305,162200,73943800,45900,45900,45900,45900,0
|
|
20240305,162100,73943800,45900,45900,45900,45900,0
|
|
20240305,162000,73943800,45900,45900,45900,45900,0
|
|
20240305,161900,73943800,45900,45900,45900,45900,0
|
|
20240305,161800,73943800,45900,45900,45900,45900,0
|
|
20240305,161700,73943800,45900,45900,45900,45900,0
|
|
20240305,161600,73943800,45900,45900,45900,45900,0
|
|
20240305,161500,73943800,45900,45900,45900,45900,0
|
|
20240305,161400,73943800,45900,45900,45900,45900,0
|
|
20240305,161300,73943800,45900,45900,45900,45900,19
|
|
20240305,161200,73943800,45900,45900,45900,45900,0
|
|
20240305,161100,73943800,45900,45900,45900,45900,0
|
|
20240305,161000,73943800,45900,45900,45900,45900,0
|
|
20240305,160900,73943800,45900,45900,45900,45900,0
|
|
20240305,160800,73943800,45900,45900,45900,45900,0
|
|
20240305,160700,73943800,45900,45900,45900,45900,0
|
|
20240305,160600,73943800,45900,45900,45900,45900,0
|
|
20240305,160500,73943800,45900,45900,45900,45900,0
|
|
20240305,160400,73943800,45900,45900,45900,45900,0
|
|
20240305,160300,73943800,45900,45900,45900,45900,0
|
|
20240305,160200,73943800,45900,45900,45900,45900,0
|
|
20240305,160100,73943800,45900,45900,45900,45900,0
|
|
20240305,160000,73943800,45900,45900,45900,45900,0
|
|
20240305,155900,73943800,45900,45900,45900,45900,0
|
|
20240305,155800,73943800,45900,45900,45900,45900,0
|
|
20240305,155700,73943800,45900,45900,45900,45900,0
|
|
20240305,155600,73943800,45900,45900,45900,45900,0
|
|
20240305,155500,73943800,45900,45900,45900,45900,0
|
|
20240305,155400,73943800,45900,45900,45900,45900,0
|
|
20240305,155300,73943800,45900,45900,45900,45900,0
|
|
20240305,155200,73943800,45900,45900,45900,45900,0
|
|
20240305,155100,73943800,45900,45900,45900,45900,0
|
|
20240305,155000,73943800,45900,45900,45900,45900,0
|
|
20240305,154900,73943800,45900,45900,45900,45900,0
|
|
20240305,154800,73943800,45900,45900,45900,45900,0
|
|
20240305,154700,73943800,45900,45900,45900,45900,0
|
|
20240305,154600,73943800,45900,45900,45900,45900,0
|
|
20240305,154500,73943800,45900,45900,45900,45900,0
|
|
20240305,154400,73943800,45900,45900,45900,45900,0
|
|
20240305,154300,73943800,45900,45900,45900,45900,19
|
|
20240305,154200,73943800,45900,45900,45900,45900,0
|
|
20240305,154100,73943800,45900,45900,45900,45900,0
|
|
20240305,154000,73943800,45900,45900,45900,45900,0
|
|
20240305,153900,73943800,45900,45900,45900,45900,0
|
|
20240305,153800,73943800,45900,45900,45900,45900,0
|
|
20240305,153700,73943800,45900,45900,45900,45900,0
|
|
20240305,153600,73943800,45900,45900,45900,45900,0
|
|
20240305,153500,73943800,45900,45900,45900,45900,0
|
|
20240305,153400,73943800,45900,45900,45900,45900,0
|
|
20240305,153300,73943800,45900,45900,45900,45900,0
|
|
20240305,153200,73943800,45900,45900,45900,45900,0
|
|
20240305,153100,73943800,45900,45900,45900,45900,0
|
|
20240305,153000,73943800,45900,45900,45900,45900,19
|
|
20240305,152900,73071700,45900,45900,45900,45900,0
|
|
20240305,152800,73071700,45900,45900,45900,45900,0
|
|
20240305,152700,73071700,45900,45900,45900,45900,0
|
|
20240305,152600,73071700,45900,45900,45900,45900,0
|
|
20240305,152500,73071700,45900,45900,45900,45900,0
|
|
20240305,152400,73071700,45900,45900,45900,45900,0
|
|
20240305,152300,73071700,45900,45900,45900,45900,0
|
|
20240305,152200,73071700,45900,45900,45900,45900,0
|
|
20240305,152100,73071700,45900,45900,45900,45900,0
|
|
20240305,152000,73071700,45900,45900,45900,45900,0
|
|
20240305,151900,73071700,45900,45900,45900,45900,1
|
|
20240305,151800,73025800,46050,46050,46050,46050,5
|
|
20240305,151700,72795550,45900,45900,45900,45900,2
|
|
20240305,151600,72703750,45900,45900,45900,45900,0
|
|
20240305,151500,72703750,45900,45900,45900,45900,0
|
|
20240305,151400,72703750,45900,45900,45900,45900,0
|
|
20240305,151300,72703750,45900,45900,45900,45900,0
|
|
20240305,151200,72703750,45900,45900,45900,45900,5
|
|
20240305,151100,72474250,45950,45950,45950,45950,0
|
|
20240305,151000,72474250,45950,45950,45950,45950,22
|
|
20240305,150900,71463350,46000,46000,46000,46000,0
|
|
20240305,150800,71463350,46000,46000,46000,46000,0
|
|
20240305,150700,71463350,46000,46000,46000,46000,0
|
|
20240305,150600,71463350,46000,46000,46000,46000,0
|
|
20240305,150500,71463350,46000,46000,46000,46000,0
|
|
20240305,150400,71463350,46000,46000,46000,46000,0
|
|
20240305,150300,71463350,46000,46000,46000,46000,0
|
|
20240305,150200,71463350,46000,46000,46000,46000,0
|
|
20240305,150100,71463350,46000,46000,46000,46000,0
|
|
20240305,150000,71463350,46000,46000,46000,46000,0
|
|
20240305,145900,71463350,46000,46000,46000,46000,0
|
|
20240305,145800,71463350,46000,46000,46000,46000,0
|
|
20240305,145700,71463350,46000,46000,46000,46000,55
|
|
20240305,145600,68933350,45900,45900,45900,45900,0
|
|
20240305,145500,68933350,45900,45900,45900,45900,0
|
|
20240305,145400,68933350,45900,45900,45900,45900,0
|
|
20240305,145300,68933350,45900,45900,45900,45900,6
|
|
20240305,145200,68657950,45950,45950,45950,45950,3
|
|
20240305,145100,68520100,45950,45950,45950,45950,0
|
|
20240305,145000,68520100,45950,45950,45950,45950,0
|
|
20240305,144900,68520100,45950,45950,45950,45950,0
|
|
20240305,144800,68520100,45950,45950,45950,45950,0
|
|
20240305,144700,68520100,45950,45950,45950,45950,0
|
|
20240305,144600,68520100,45950,45950,45950,45950,5
|
|
20240305,144500,68290350,45950,45950,45950,45950,0
|
|
20240305,144400,68290350,45950,45950,45950,45950,0
|
|
20240305,144300,68290350,45950,45950,45950,45950,0
|
|
20240305,144200,68290350,45950,45950,45950,45950,2
|
|
20240305,144100,68198450,46000,46000,46000,46000,0
|
|
20240305,144000,68198450,46000,46000,46000,46000,0
|
|
20240305,143900,68198450,46000,46000,46000,46000,0
|
|
20240305,143800,68198450,46000,46000,46000,46000,99
|
|
20240305,143700,63644450,45950,45950,45950,45950,0
|
|
20240305,143600,63644450,45950,45950,45950,45950,0
|
|
20240305,143500,63644450,45950,45950,45950,45950,15
|
|
20240305,143400,62955200,45900,45900,45900,45900,1
|
|
20240305,143300,62909300,45900,45900,45900,45900,1
|
|
20240305,143200,62863400,45900,45950,45950,45900,2
|
|
20240305,143100,62771550,45850,45850,45850,45850,0
|
|
20240305,143000,62771550,45850,45850,45850,45850,0
|
|
20240305,142900,62771550,45850,45850,45850,45850,3
|
|
20240305,142800,62634000,45850,45850,45850,45850,0
|
|
20240305,142700,62634000,45850,45850,45850,45850,0
|
|
20240305,142600,62634000,45850,45850,45850,45850,0
|
|
20240305,142500,62634000,45850,45850,45850,45850,0
|
|
20240305,142400,62634000,45850,45850,45850,45850,0
|
|
20240305,142300,62634000,45850,45850,45850,45850,0
|
|
20240305,142200,62634000,45850,45850,45850,45850,0
|
|
20240305,142100,62634000,45850,45850,45850,45850,0
|
|
20240305,142000,62634000,45850,45850,45850,45850,0
|
|
20240305,141900,62634000,45850,45850,45850,45850,0
|
|
20240305,141800,62634000,45850,45850,45850,45850,0
|
|
20240305,141700,62634000,45850,45850,45850,45850,0
|
|
20240305,141600,62634000,45850,45850,45850,45850,0
|
|
20240305,141500,62634000,45850,45850,45850,45850,0
|
|
20240305,141400,62634000,45850,45950,45950,45850,50
|
|
20240305,141300,60338250,45950,45950,45950,45950,0
|
|
20240305,141200,60338250,45950,45950,45950,45950,0
|
|
20240305,141100,60338250,45950,45950,45950,45950,0
|
|
20240305,141000,60338250,45950,45950,45950,45950,0
|
|
20240305,140900,60338250,45950,45950,45950,45950,0
|
|
20240305,140800,60338250,45950,45950,45950,45950,0
|
|
20240305,140700,60338250,45950,45950,45950,45950,2
|
|
20240305,140600,60246350,45950,45950,45950,45950,7
|
|
20240305,140500,59924700,45950,45950,45950,45950,0
|
|
20240305,140400,59924700,45950,45950,45950,45950,0
|
|
20240305,140300,59924700,45950,45950,45950,45950,0
|
|
20240305,140200,59924700,45950,45950,45950,45950,0
|
|
20240305,140100,59924700,45950,45950,45950,45950,0
|
|
20240305,140000,59924700,45950,45950,45950,45950,0
|
|
20240305,135900,59924700,45950,45950,45950,45950,0
|
|
20240305,135800,59924700,45950,45950,45950,45950,3
|
|
20240305,135700,59786850,45900,45900,45900,45900,0
|
|
20240305,135600,59786850,45900,45900,45900,45900,0
|
|
20240305,135500,59786850,45900,45900,45900,45900,0
|
|
20240305,135400,59786850,45900,45900,45900,45900,0
|
|
20240305,135300,59786850,45900,45900,45900,45900,0
|
|
20240305,135200,59786850,45900,45900,45900,45900,0
|
|
20240305,135100,59786850,45900,45900,45900,45900,0
|
|
20240305,135000,59786850,45900,45900,45900,45900,0
|
|
20240305,134900,59786850,45900,45900,45900,45900,0
|
|
20240305,134800,59786850,45900,45900,45900,45900,0
|
|
20240305,134700,59786850,45900,45900,45900,45900,6
|
|
20240305,134600,59511450,45900,45900,45900,45900,0
|
|
20240305,134500,59511450,45900,45900,45900,45900,0
|
|
20240305,134400,59511450,45900,45900,45900,45900,0
|
|
20240305,134300,59511450,45900,45900,45900,45900,0
|
|
20240305,134200,59511450,45900,45900,45900,45900,0
|
|
20240305,134100,59511450,45900,45900,45900,45900,0
|
|
20240305,134000,59511450,45900,45900,45900,45900,0
|
|
20240305,133900,59511450,45900,45900,45900,45900,0
|
|
20240305,133800,59511450,45900,45900,45900,45900,0
|
|
20240305,133700,59511450,45900,45900,45900,45900,0
|
|
20240305,133600,59511450,45900,45900,45900,45900,0
|
|
20240305,133500,59511450,45900,45900,45900,45900,0
|
|
20240305,133400,59511450,45900,45900,45900,45900,0
|
|
20240305,133300,59511450,45900,45900,45900,45900,0
|
|
20240305,133200,59511450,45900,45900,45900,45900,0
|
|
20240305,133100,59511450,45900,45900,45900,45900,0
|
|
20240305,133000,59511450,45900,45900,45900,45900,6
|
|
20240305,132900,59236050,45900,45900,45900,45900,0
|
|
20240305,132800,59236050,45900,45900,45900,45900,0
|
|
20240305,132700,59236050,45900,45900,45900,45900,0
|
|
20240305,132600,59236050,45900,45900,45900,45900,0
|
|
20240305,132500,59236050,45900,45900,45900,45900,0
|
|
20240305,132400,59236050,45900,45900,45900,45900,0
|
|
20240305,132300,59236050,45900,45950,45950,45900,137
|
|
20240305,132200,52945700,45950,45950,45950,45950,0
|
|
20240305,132100,52945700,45950,45950,45950,45950,44
|
|
20240305,132000,50923900,45950,45950,45950,45950,6
|
|
20240305,131900,50648200,45950,45950,45950,45950,0
|
|
20240305,131800,50648200,45950,45950,45950,45950,0
|
|
20240305,131700,50648200,45950,45950,45950,45950,0
|
|
20240305,131600,50648200,45950,45950,45950,45950,0
|
|
20240305,131500,50648200,45950,45950,45950,45950,0
|
|
20240305,131400,50648200,45950,45950,45950,45950,0
|
|
20240305,131300,50648200,45950,45950,45950,45950,0
|
|
20240305,131200,50648200,45950,45950,45950,45950,0
|
|
20240305,131100,50648200,45950,45950,45950,45950,0
|
|
20240305,131000,50648200,45950,46000,46000,45950,60
|
|
20240305,130900,47889300,46000,46000,46000,46000,0
|
|
20240305,130800,47889300,46000,46000,46000,46000,0
|
|
20240305,130700,47889300,46000,46000,46000,46000,0
|
|
20240305,130600,47889300,46000,46000,46000,46000,0
|
|
20240305,130500,47889300,46000,46000,46000,46000,0
|
|
20240305,130400,47889300,46000,46000,46000,46000,0
|
|
20240305,130300,47889300,46000,46000,46000,46000,0
|
|
20240305,130200,47889300,46000,46000,46000,46000,0
|
|
20240305,130100,47889300,46000,46000,46000,46000,0
|
|
20240305,130000,47889300,46000,46000,46000,46000,200
|
|
20240305,125900,38689300,46000,46000,46000,46000,0
|
|
20240305,125800,38689300,46000,46000,46000,46000,0
|
|
20240305,125700,38689300,46000,46000,46000,46000,50
|
|
20240305,125600,36389300,46050,46050,46050,46050,3
|
|
20240305,125500,36251150,46050,46050,46050,46050,0
|
|
20240305,125400,36251150,46050,46050,46050,46050,0
|
|
20240305,125300,36251150,46050,46050,46050,46050,0
|
|
20240305,125200,36251150,46050,46050,46050,46050,0
|
|
20240305,125100,36251150,46050,46050,46050,46050,0
|
|
20240305,125000,36251150,46050,46050,46050,46050,0
|
|
20240305,124900,36251150,46050,46050,46050,46050,0
|
|
20240305,124800,36251150,46050,46050,46050,46050,4
|
|
20240305,124700,36066950,46050,46050,46050,46050,0
|
|
20240305,124600,36066950,46050,46050,46050,46050,0
|
|
20240305,124500,36066950,46050,46050,46050,46050,5
|
|
20240305,124400,35836700,46050,46050,46050,46050,0
|
|
20240305,124300,35836700,46050,46050,46050,46050,0
|
|
20240305,124200,35836700,46050,46050,46050,46050,0
|
|
20240305,124100,35836700,46050,46050,46050,46050,0
|
|
20240305,124000,35836700,46050,46050,46050,46050,0
|
|
20240305,123900,35836700,46050,46050,46050,46050,0
|
|
20240305,123800,35836700,46050,46050,46050,46050,0
|
|
20240305,123700,35836700,46050,46050,46050,46050,0
|
|
20240305,123600,35836700,46050,46050,46050,46050,0
|
|
20240305,123500,35836700,46050,46050,46050,46050,10
|
|
20240305,123400,35376200,46000,46000,46000,46000,0
|
|
20240305,123300,35376200,46000,46000,46000,46000,0
|
|
20240305,123200,35376200,46000,46000,46000,46000,0
|
|
20240305,123100,35376200,46000,46000,46000,46000,0
|
|
20240305,123000,35376200,46000,46000,46000,46000,0
|
|
20240305,122900,35376200,46000,46000,46000,46000,0
|
|
20240305,122800,35376200,46000,46000,46000,46000,0
|
|
20240305,122700,35376200,46000,46000,46000,46000,0
|
|
20240305,122600,35376200,46000,46000,46000,46000,0
|
|
20240305,122500,35376200,46000,46000,46000,46000,0
|
|
20240305,122400,35376200,46000,46000,46000,46000,0
|
|
20240305,122300,35376200,46000,46100,46100,46000,304
|
|
20240305,122200,21375950,46100,46100,46100,46100,0
|
|
20240305,122100,21375950,46100,46100,46100,46100,0
|
|
20240305,122000,21375950,46100,46100,46100,46100,0
|
|
20240305,121900,21375950,46100,46100,46100,46100,0
|
|
20240305,121800,21375950,46100,46100,46100,46100,0
|
|
20240305,121700,21375950,46100,46100,46100,46100,0
|
|
20240305,121600,21375950,46100,46100,46100,46100,0
|
|
20240305,121500,21375950,46100,46100,46100,46100,0
|
|
20240305,121400,21375950,46100,46100,46100,46100,2
|
|
20240305,121300,21283750,46100,46100,46100,46100,0
|
|
20240305,121200,21283750,46100,46100,46100,46100,0
|
|
20240305,121100,21283750,46100,46100,46100,46100,0
|
|
20240305,121000,21283750,46100,46100,46100,46100,0
|
|
20240305,120900,21283750,46100,46100,46100,46100,0
|
|
20240305,120800,21283750,46100,46100,46100,46100,0
|
|
20240305,120700,21283750,46100,46100,46100,46100,0
|
|
20240305,120600,21283750,46100,46100,46100,46100,0
|
|
20240305,120500,21283750,46100,46100,46100,46100,0
|
|
20240305,120400,21283750,46100,46100,46100,46100,0
|
|
20240305,120300,21283750,46100,46100,46100,46100,0
|
|
20240305,120200,21283750,46100,46100,46100,46100,0
|
|
20240305,120100,21283750,46100,46100,46100,46100,0
|
|
20240305,120000,21283750,46100,46100,46100,46100,0
|
|
20240305,115900,21283750,46100,46100,46100,46100,0
|
|
20240305,115800,21283750,46100,46100,46100,46100,0
|
|
20240305,115700,21283750,46100,46100,46100,46100,0
|
|
20240305,115600,21283750,46100,46100,46100,46100,0
|
|
20240305,115500,21283750,46100,46150,46150,46100,35
|
|
20240305,115400,19669750,46150,46150,46150,46150,0
|
|
20240305,115300,19669750,46150,46150,46150,46150,0
|
|
20240305,115200,19669750,46150,46150,46150,46150,0
|
|
20240305,115100,19669750,46150,46150,46150,46150,0
|
|
20240305,115000,19669750,46150,46150,46150,46150,0
|
|
20240305,114900,19669750,46150,46150,46150,46150,0
|
|
20240305,114800,19669750,46150,46150,46150,46150,0
|
|
20240305,114700,19669750,46150,46150,46150,46150,0
|
|
20240305,114600,19669750,46150,46150,46150,46150,0
|
|
20240305,114500,19669750,46150,46150,46150,46150,0
|
|
20240305,114400,19669750,46150,46150,46150,46150,0
|
|
20240305,114300,19669750,46150,46150,46150,46150,0
|
|
20240305,114200,19669750,46150,46150,46150,46150,5
|
|
20240305,114100,19439000,46100,46100,46100,46100,0
|
|
20240305,114000,19439000,46100,46100,46100,46100,0
|
|
20240305,113900,19439000,46100,46100,46100,46100,0
|
|
20240305,113800,19439000,46100,46100,46100,46100,0
|
|
20240305,113700,19439000,46100,46100,46100,46100,0
|
|
20240305,113600,19439000,46100,46100,46100,46100,0
|
|
20240305,113500,19439000,46100,46100,46100,46100,0
|
|
20240305,113400,19439000,46100,46100,46100,46100,0
|
|
20240305,113300,19439000,46100,46100,46100,46100,0
|
|
20240305,113200,19439000,46100,46100,46100,46100,0
|
|
20240305,113100,19439000,46100,46100,46100,46100,0
|
|
20240305,113000,19439000,46100,46100,46100,46100,0
|
|
20240305,112900,19439000,46100,46100,46100,46100,0
|
|
20240305,112800,19439000,46100,46100,46100,46100,0
|
|
20240305,112700,19439000,46100,46100,46100,46100,0
|
|
20240305,112600,19439000,46100,46100,46100,46100,0
|
|
20240305,112500,19439000,46100,46100,46100,46100,0
|
|
20240305,112400,19439000,46100,46100,46100,46100,0
|
|
20240305,112300,19439000,46100,46100,46100,46100,0
|
|
20240305,112200,19439000,46100,46100,46100,46100,0
|
|
20240305,112100,19439000,46100,46100,46100,46100,0
|
|
20240305,112000,19439000,46100,46100,46100,46100,0
|
|
20240305,111900,19439000,46100,46100,46100,46100,0
|
|
20240305,111800,19439000,46100,46100,46100,46100,0
|
|
20240305,111700,19439000,46100,46100,46100,46100,0
|
|
20240305,111600,19439000,46100,46100,46100,46100,0
|
|
20240305,111500,19439000,46100,46100,46100,46100,12
|
|
20240305,111400,18885800,46100,46100,46100,46100,0
|
|
20240305,111300,18885800,46100,46100,46100,46100,0
|
|
20240305,111200,18885800,46100,46100,46100,46100,0
|
|
20240305,111100,18885800,46100,46100,46100,46100,0
|
|
20240305,111000,18885800,46100,46100,46100,46100,0
|
|
20240305,110900,18885800,46100,46100,46100,46100,0
|
|
20240305,110800,18885800,46100,46100,46100,46100,1
|
|
20240305,110700,18839700,46050,46050,46050,46050,0
|
|
20240305,110600,18839700,46050,46050,46050,46050,0
|
|
20240305,110500,18839700,46050,46050,46050,46050,0
|
|
20240305,110400,18839700,46050,46050,46050,46050,0
|
|
20240305,110300,18839700,46050,46050,46050,46050,0
|
|
20240305,110200,18839700,46050,46050,46050,46050,0
|
|
20240305,110100,18839700,46050,46050,46050,46050,0
|
|
20240305,110000,18839700,46050,46050,46050,46050,0
|
|
20240305,105900,18839700,46050,46050,46050,46050,0
|
|
20240305,105800,18839700,46050,46050,46050,46050,3
|
|
20240305,105700,18701550,46000,46000,46000,46000,0
|
|
20240305,105600,18701550,46000,46000,46000,46000,0
|
|
20240305,105500,18701550,46000,46000,46000,46000,0
|
|
20240305,105400,18701550,46000,46000,46000,46000,0
|
|
20240305,105300,18701550,46000,46000,46000,46000,0
|
|
20240305,105200,18701550,46000,46000,46000,46000,0
|
|
20240305,105100,18701550,46000,46000,46000,46000,0
|
|
20240305,105000,18701550,46000,46000,46000,46000,0
|
|
20240305,104900,18701550,46000,46000,46000,46000,0
|
|
20240305,104800,18701550,46000,46000,46000,46000,0
|
|
20240305,104700,18701550,46000,46000,46000,46000,0
|
|
20240305,104600,18701550,46000,46000,46000,46000,0
|
|
20240305,104500,18701550,46000,46000,46000,46000,0
|
|
20240305,104400,18701550,46000,46000,46000,46000,0
|
|
20240305,104300,18701550,46000,46000,46000,46000,0
|
|
20240305,104200,18701550,46000,46000,46000,46000,0
|
|
20240305,104100,18701550,46000,46050,46050,46000,20
|
|
20240305,104000,17781450,46150,46150,46150,46150,0
|
|
20240305,103900,17781450,46150,46150,46150,46150,0
|
|
20240305,103800,17781450,46150,46150,46150,46150,0
|
|
20240305,103700,17781450,46150,46150,46150,46150,0
|
|
20240305,103600,17781450,46150,46150,46150,46150,0
|
|
20240305,103500,17781450,46150,46150,46150,46150,0
|
|
20240305,103400,17781450,46150,46150,46150,46150,0
|
|
20240305,103300,17781450,46150,46150,46150,46150,0
|
|
20240305,103200,17781450,46150,46150,46150,46150,0
|
|
20240305,103100,17781450,46150,46150,46150,46150,0
|
|
20240305,103000,17781450,46150,46150,46150,46150,0
|
|
20240305,102900,17781450,46150,46150,46150,46150,0
|
|
20240305,102800,17781450,46150,46150,46150,46150,0
|
|
20240305,102700,17781450,46150,46150,46150,46150,0
|
|
20240305,102600,17781450,46150,46150,46150,46150,0
|
|
20240305,102500,17781450,46150,46150,46150,46150,0
|
|
20240305,102400,17781450,46150,46150,46150,46150,0
|
|
20240305,102300,17781450,46150,46150,46150,46150,6
|
|
20240305,102200,17504550,46000,46000,46000,46000,0
|
|
20240305,102100,17504550,46000,46000,46000,46000,0
|
|
20240305,102000,17504550,46000,46000,46000,46000,0
|
|
20240305,101900,17504550,46000,46000,46000,46000,0
|
|
20240305,101800,17504550,46000,46000,46000,46000,0
|
|
20240305,101700,17504550,46000,46050,46050,46000,148
|
|
20240305,101600,10696450,46100,46100,46100,46100,0
|
|
20240305,101500,10696450,46100,46100,46100,46100,7
|
|
20240305,101400,10373750,46100,46100,46100,46100,0
|
|
20240305,101300,10373750,46100,46100,46100,46100,0
|
|
20240305,101200,10373750,46100,46100,46100,46100,0
|
|
20240305,101100,10373750,46100,46100,46100,46100,0
|
|
20240305,101000,10373750,46100,46100,46100,46100,0
|
|
20240305,100900,10373750,46100,46100,46100,46100,0
|
|
20240305,100800,10373750,46100,46100,46100,46100,0
|
|
20240305,100700,10373750,46100,46100,46100,46100,0
|
|
20240305,100600,10373750,46100,46100,46100,46100,0
|
|
20240305,100500,10373750,46100,46100,46100,46100,0
|
|
20240305,100400,10373750,46100,46100,46100,46100,0
|
|
20240305,100300,10373750,46100,46100,46100,46100,0
|
|
20240305,100200,10373750,46100,46100,46100,46100,0
|
|
20240305,100100,10373750,46100,46100,46100,46100,0
|
|
20240305,100000,10373750,46100,46100,46100,46100,0
|
|
20240305,095900,10373750,46100,46100,46100,46100,0
|
|
20240305,095800,10373750,46100,46100,46100,46100,0
|
|
20240305,095700,10373750,46100,46100,46100,46100,0
|
|
20240305,095600,10373750,46100,46100,46100,46100,0
|
|
20240305,095500,10373750,46100,46100,46100,46100,0
|
|
20240305,095400,10373750,46100,46100,46100,46100,0
|
|
20240305,095300,10373750,46100,46100,46100,46100,0
|
|
20240305,095200,10373750,46100,46100,46100,46100,0
|
|
20240305,095100,10373750,46100,46100,46100,46100,0
|
|
20240305,095000,10373750,46100,46100,46100,46100,0
|
|
20240305,094900,10373750,46100,46100,46100,46100,0
|
|
20240305,094800,10373750,46100,46100,46100,46100,0
|
|
20240305,094700,10373750,46100,46100,46100,46100,0
|
|
20240305,094600,10373750,46100,46100,46100,46100,0
|
|
20240305,094500,10373750,46100,46100,46100,46100,0
|
|
20240305,094400,10373750,46100,46100,46100,46100,0
|
|
20240305,094300,10373750,46100,46100,46100,46100,4
|
|
20240305,094200,10189350,46050,46050,46050,46050,0
|
|
20240305,094100,10189350,46050,46050,46050,46050,0
|
|
20240305,094000,10189350,46050,46050,46050,46050,0
|
|
20240305,093900,10189350,46050,46050,46050,46050,0
|
|
20240305,093800,10189350,46050,46050,46050,46050,1
|
|
20240305,093700,10143300,46100,46100,46100,46100,0
|
|
20240305,093600,10143300,46100,46100,46100,46100,0
|
|
20240305,093500,10143300,46100,46100,46100,46100,0
|
|
20240305,093400,10143300,46100,46100,46100,46100,0
|
|
20240305,093300,10143300,46100,46150,46150,46100,215
|
|
20240305,093200,231000,46200,46200,46200,46200,0
|
|
20240305,093100,231000,46200,46200,46200,46200,0
|
|
20240305,093000,231000,46200,46200,46200,46200,0
|
|
20240305,092900,231000,46200,46200,46200,46200,0
|
|
20240305,092800,231000,46200,46200,46200,46200,0
|
|
20240305,092700,231000,46200,46200,46200,46200,0
|
|
20240305,092600,231000,46200,46200,46200,46200,0
|
|
20240305,092500,231000,46200,46200,46200,46200,0
|
|
20240305,092400,231000,46200,46200,46200,46200,0
|
|
20240305,092300,231000,46200,46200,46200,46200,0
|
|
20240305,092200,231000,46200,46200,46200,46200,0
|
|
20240305,092100,231000,46200,46200,46200,46200,0
|
|
20240305,092000,231000,46200,46200,46200,46200,0
|
|
20240305,091900,231000,46200,46200,46200,46200,0
|
|
20240305,091800,231000,46200,46200,46200,46200,0
|
|
20240305,091700,231000,46200,46200,46200,46200,0
|
|
20240305,091600,231000,46200,46200,46200,46200,0
|
|
20240305,091500,231000,46200,46200,46200,46200,0
|
|
20240305,091400,231000,46200,46200,46200,46200,0
|
|
20240305,091300,231000,46200,46200,46200,46200,0
|
|
20240305,091200,231000,46200,46200,46200,46200,0
|
|
20240305,091100,231000,46200,46200,46200,46200,0
|
|
20240305,091000,231000,46200,46200,46200,46200,0
|
|
20240305,090900,231000,46200,46200,46200,46200,5
|
|
20240305,090800,0,46150,46150,46150,46150,0
|
|
20240305,090700,0,46150,46150,46150,46150,0
|
|
20240305,090600,0,46150,46150,46150,46150,0
|
|
20240305,090500,0,46150,46150,46150,46150,0
|
|
20240305,090400,0,46150,46150,46150,46150,0
|
|
20240305,090300,0,46150,46150,46150,46150,0
|
|
20240305,090200,0,46150,46150,46150,46150,0
|
|
20240305,090100,0,46150,46150,46150,46150,0
|
|
20240305,090000,0,46150,46150,46150,46150,0
|