586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184300,26058700,45900,45900,45900,45900,10
|
|
20240306,184200,26058700,45900,45900,45900,45900,0
|
|
20240306,184100,26058700,45900,45900,45900,45900,0
|
|
20240306,184000,26058700,45900,45900,45900,45900,0
|
|
20240306,183900,26058700,45900,45900,45900,45900,0
|
|
20240306,183800,26058700,45900,45900,45900,45900,0
|
|
20240306,183700,26058700,45900,45900,45900,45900,0
|
|
20240306,183600,26058700,45900,45900,45900,45900,0
|
|
20240306,183500,26058700,45900,45900,45900,45900,0
|
|
20240306,183400,26058700,45900,45900,45900,45900,0
|
|
20240306,183300,26058700,45900,45900,45900,45900,0
|
|
20240306,183200,26058700,45900,45900,45900,45900,0
|
|
20240306,183100,26058700,45900,45900,45900,45900,0
|
|
20240306,183000,26058700,45900,45900,45900,45900,0
|
|
20240306,182900,26058700,45900,45900,45900,45900,0
|
|
20240306,182800,26058700,45900,45900,45900,45900,0
|
|
20240306,182700,26058700,45900,45900,45900,45900,0
|
|
20240306,182600,26058700,45900,45900,45900,45900,0
|
|
20240306,182500,26058700,45900,45900,45900,45900,0
|
|
20240306,182400,26058700,45900,45900,45900,45900,0
|
|
20240306,182300,26058700,45900,45900,45900,45900,0
|
|
20240306,182200,26058700,45900,45900,45900,45900,0
|
|
20240306,182100,26058700,45900,45900,45900,45900,0
|
|
20240306,182000,26058700,45900,45900,45900,45900,0
|
|
20240306,181900,26058700,45900,45900,45900,45900,0
|
|
20240306,181800,26058700,45900,45900,45900,45900,0
|
|
20240306,181700,26058700,45900,45900,45900,45900,0
|
|
20240306,181600,26058700,45900,45900,45900,45900,0
|
|
20240306,181500,26058700,45900,45900,45900,45900,0
|
|
20240306,181400,26058700,45900,45900,45900,45900,0
|
|
20240306,181300,26058700,45900,45900,45900,45900,10
|
|
20240306,181200,26058700,45900,45900,45900,45900,0
|
|
20240306,181100,26058700,45900,45900,45900,45900,0
|
|
20240306,181000,26058700,45900,45900,45900,45900,0
|
|
20240306,180900,26058700,45900,45900,45900,45900,0
|
|
20240306,180800,26058700,45900,45900,45900,45900,0
|
|
20240306,180700,26058700,45900,45900,45900,45900,0
|
|
20240306,180600,26058700,45900,45900,45900,45900,0
|
|
20240306,180500,26058700,45900,45900,45900,45900,0
|
|
20240306,180400,26058700,45900,45900,45900,45900,0
|
|
20240306,180300,26058700,45900,45900,45900,45900,0
|
|
20240306,180200,26058700,45900,45900,45900,45900,0
|
|
20240306,180100,26058700,45900,45900,45900,45900,0
|
|
20240306,180000,26058700,45900,45900,45900,45900,0
|
|
20240306,175900,26058700,45900,45900,45900,45900,0
|
|
20240306,175800,26058700,45900,45900,45900,45900,0
|
|
20240306,175700,26058700,45900,45900,45900,45900,0
|
|
20240306,175600,26058700,45900,45900,45900,45900,0
|
|
20240306,175500,26058700,45900,45900,45900,45900,0
|
|
20240306,175400,26058700,45900,45900,45900,45900,0
|
|
20240306,175300,26058700,45900,45900,45900,45900,0
|
|
20240306,175200,26058700,45900,45900,45900,45900,0
|
|
20240306,175100,26058700,45900,45900,45900,45900,0
|
|
20240306,175000,26058700,45900,45900,45900,45900,0
|
|
20240306,174900,26058700,45900,45900,45900,45900,0
|
|
20240306,174800,26058700,45900,45900,45900,45900,0
|
|
20240306,174700,26058700,45900,45900,45900,45900,0
|
|
20240306,174600,26058700,45900,45900,45900,45900,0
|
|
20240306,174500,26058700,45900,45900,45900,45900,0
|
|
20240306,174400,26058700,45900,45900,45900,45900,0
|
|
20240306,174300,26058700,45900,45900,45900,45900,10
|
|
20240306,174200,26058700,45900,45900,45900,45900,0
|
|
20240306,174100,26058700,45900,45900,45900,45900,0
|
|
20240306,174000,26058700,45900,45900,45900,45900,0
|
|
20240306,173900,26058700,45900,45900,45900,45900,0
|
|
20240306,173800,26058700,45900,45900,45900,45900,0
|
|
20240306,173700,26058700,45900,45900,45900,45900,0
|
|
20240306,173600,26058700,45900,45900,45900,45900,0
|
|
20240306,173500,26058700,45900,45900,45900,45900,0
|
|
20240306,173400,26058700,45900,45900,45900,45900,0
|
|
20240306,173300,26058700,45900,45900,45900,45900,0
|
|
20240306,173200,26058700,45900,45900,45900,45900,0
|
|
20240306,173100,26058700,45900,45900,45900,45900,0
|
|
20240306,173000,26058700,45900,45900,45900,45900,0
|
|
20240306,172900,26058700,45900,45900,45900,45900,0
|
|
20240306,172800,26058700,45900,45900,45900,45900,0
|
|
20240306,172700,26058700,45900,45900,45900,45900,0
|
|
20240306,172600,26058700,45900,45900,45900,45900,0
|
|
20240306,172500,26058700,45900,45900,45900,45900,0
|
|
20240306,172400,26058700,45900,45900,45900,45900,0
|
|
20240306,172300,26058700,45900,45900,45900,45900,0
|
|
20240306,172200,26058700,45900,45900,45900,45900,0
|
|
20240306,172100,26058700,45900,45900,45900,45900,0
|
|
20240306,172000,26058700,45900,45900,45900,45900,0
|
|
20240306,171900,26058700,45900,45900,45900,45900,0
|
|
20240306,171800,26058700,45900,45900,45900,45900,0
|
|
20240306,171700,26058700,45900,45900,45900,45900,0
|
|
20240306,171600,26058700,45900,45900,45900,45900,0
|
|
20240306,171500,26058700,45900,45900,45900,45900,0
|
|
20240306,171400,26058700,45900,45900,45900,45900,0
|
|
20240306,171300,26058700,45900,45900,45900,45900,10
|
|
20240306,171200,26058700,45900,45900,45900,45900,0
|
|
20240306,171100,26058700,45900,45900,45900,45900,0
|
|
20240306,171000,26058700,45900,45900,45900,45900,0
|
|
20240306,170900,26058700,45900,45900,45900,45900,0
|
|
20240306,170800,26058700,45900,45900,45900,45900,0
|
|
20240306,170700,26058700,45900,45900,45900,45900,0
|
|
20240306,170600,26058700,45900,45900,45900,45900,0
|
|
20240306,170500,26058700,45900,45900,45900,45900,0
|
|
20240306,170400,26058700,45900,45900,45900,45900,0
|
|
20240306,170300,26058700,45900,45900,45900,45900,0
|
|
20240306,170200,26058700,45900,45900,45900,45900,0
|
|
20240306,170100,26058700,45900,45900,45900,45900,0
|
|
20240306,170000,26058700,45900,45900,45900,45900,0
|
|
20240306,165900,26058700,45900,45900,45900,45900,0
|
|
20240306,165800,26058700,45900,45900,45900,45900,0
|
|
20240306,165700,26058700,45900,45900,45900,45900,0
|
|
20240306,165600,26058700,45900,45900,45900,45900,0
|
|
20240306,165500,26058700,45900,45900,45900,45900,0
|
|
20240306,165400,26058700,45900,45900,45900,45900,0
|
|
20240306,165300,26058700,45900,45900,45900,45900,0
|
|
20240306,165200,26058700,45900,45900,45900,45900,0
|
|
20240306,165100,26058700,45900,45900,45900,45900,0
|
|
20240306,165000,26058700,45900,45900,45900,45900,0
|
|
20240306,164900,26058700,45900,45900,45900,45900,0
|
|
20240306,164800,26058700,45900,45900,45900,45900,0
|
|
20240306,164700,26058700,45900,45900,45900,45900,0
|
|
20240306,164600,26058700,45900,45900,45900,45900,0
|
|
20240306,164500,26058700,45900,45900,45900,45900,0
|
|
20240306,164400,26058700,45900,45900,45900,45900,0
|
|
20240306,164300,26058700,45900,45900,45900,45900,10
|
|
20240306,164200,26058700,45900,45900,45900,45900,0
|
|
20240306,164100,26058700,45900,45900,45900,45900,0
|
|
20240306,164000,26058700,45900,45900,45900,45900,0
|
|
20240306,163900,26058700,45900,45900,45900,45900,0
|
|
20240306,163800,26058700,45900,45900,45900,45900,0
|
|
20240306,163700,26058700,45900,45900,45900,45900,0
|
|
20240306,163600,26058700,45900,45900,45900,45900,0
|
|
20240306,163500,26058700,45900,45900,45900,45900,0
|
|
20240306,163400,26058700,45900,45900,45900,45900,0
|
|
20240306,163300,26058700,45900,45900,45900,45900,0
|
|
20240306,163200,26058700,45900,45900,45900,45900,0
|
|
20240306,163100,26058700,45900,45900,45900,45900,0
|
|
20240306,163000,26058700,45900,45900,45900,45900,0
|
|
20240306,162900,26058700,45900,45900,45900,45900,0
|
|
20240306,162800,26058700,45900,45900,45900,45900,0
|
|
20240306,162700,26058700,45900,45900,45900,45900,0
|
|
20240306,162600,26058700,45900,45900,45900,45900,0
|
|
20240306,162500,26058700,45900,45900,45900,45900,0
|
|
20240306,162400,26058700,45900,45900,45900,45900,0
|
|
20240306,162300,26058700,45900,45900,45900,45900,0
|
|
20240306,162200,26058700,45900,45900,45900,45900,0
|
|
20240306,162100,26058700,45900,45900,45900,45900,0
|
|
20240306,162000,26058700,45900,45900,45900,45900,0
|
|
20240306,161900,26058700,45900,45900,45900,45900,0
|
|
20240306,161800,26058700,45900,45900,45900,45900,0
|
|
20240306,161700,26058700,45900,45900,45900,45900,0
|
|
20240306,161600,26058700,45900,45900,45900,45900,0
|
|
20240306,161500,26058700,45900,45900,45900,45900,0
|
|
20240306,161400,26058700,45900,45900,45900,45900,0
|
|
20240306,161300,26058700,45900,45900,45900,45900,10
|
|
20240306,161200,26058700,45900,45900,45900,45900,0
|
|
20240306,161100,26058700,45900,45900,45900,45900,0
|
|
20240306,161000,26058700,45900,45900,45900,45900,0
|
|
20240306,160900,26058700,45900,45900,45900,45900,0
|
|
20240306,160800,26058700,45900,45900,45900,45900,0
|
|
20240306,160700,26058700,45900,45900,45900,45900,0
|
|
20240306,160600,26058700,45900,45900,45900,45900,0
|
|
20240306,160500,26058700,45900,45900,45900,45900,0
|
|
20240306,160400,26058700,45900,45900,45900,45900,0
|
|
20240306,160300,26058700,45900,45900,45900,45900,0
|
|
20240306,160200,26058700,45900,45900,45900,45900,0
|
|
20240306,160100,26058700,45900,45900,45900,45900,0
|
|
20240306,160000,26058700,45900,45900,45900,45900,0
|
|
20240306,155900,26058700,45900,45900,45900,45900,0
|
|
20240306,155800,26058700,45900,45900,45900,45900,0
|
|
20240306,155700,26058700,45900,45900,45900,45900,0
|
|
20240306,155600,26058700,45900,45900,45900,45900,0
|
|
20240306,155500,26058700,45900,45900,45900,45900,0
|
|
20240306,155400,26058700,45900,45900,45900,45900,0
|
|
20240306,155300,26058700,45900,45900,45900,45900,0
|
|
20240306,155200,26058700,45900,45900,45900,45900,0
|
|
20240306,155100,26058700,45900,45900,45900,45900,0
|
|
20240306,155000,26058700,45900,45900,45900,45900,0
|
|
20240306,154900,26058700,45900,45900,45900,45900,0
|
|
20240306,154800,26058700,45900,45900,45900,45900,0
|
|
20240306,154700,26058700,45900,45900,45900,45900,0
|
|
20240306,154600,26058700,45900,45900,45900,45900,0
|
|
20240306,154500,26058700,45900,45900,45900,45900,0
|
|
20240306,154400,26058700,45900,45900,45900,45900,0
|
|
20240306,154300,26058700,45900,45900,45900,45900,10
|
|
20240306,154200,26058700,45900,45900,45900,45900,0
|
|
20240306,154100,26058700,45900,45900,45900,45900,0
|
|
20240306,154000,26058700,45900,45900,45900,45900,0
|
|
20240306,153900,26058700,45900,45900,45900,45900,0
|
|
20240306,153800,26058700,45900,45900,45900,45900,0
|
|
20240306,153700,26058700,45900,45900,45900,45900,0
|
|
20240306,153600,26058700,45900,45900,45900,45900,0
|
|
20240306,153500,26058700,45900,45900,45900,45900,0
|
|
20240306,153400,26058700,45900,45900,45900,45900,0
|
|
20240306,153300,26058700,45900,45900,45900,45900,0
|
|
20240306,153200,26058700,45900,45900,45900,45900,0
|
|
20240306,153100,26058700,45900,45900,45900,45900,0
|
|
20240306,153000,26058700,45900,45900,45900,45900,10
|
|
20240306,152900,25599700,45850,45850,45850,45850,0
|
|
20240306,152800,25599700,45850,45850,45850,45850,0
|
|
20240306,152700,25599700,45850,45850,45850,45850,0
|
|
20240306,152600,25599700,45850,45850,45850,45850,0
|
|
20240306,152500,25599700,45850,45850,45850,45850,0
|
|
20240306,152400,25599700,45850,45850,45850,45850,0
|
|
20240306,152300,25599700,45850,45850,45850,45850,0
|
|
20240306,152200,25599700,45850,45850,45850,45850,0
|
|
20240306,152100,25599700,45850,45850,45850,45850,0
|
|
20240306,152000,25599700,45850,45850,45850,45850,0
|
|
20240306,151900,25599700,45850,45850,45850,45850,2
|
|
20240306,151800,25508000,45850,45850,45850,45850,0
|
|
20240306,151700,25508000,45850,45900,45900,45850,157
|
|
20240306,151600,18305000,45950,45950,45950,45950,0
|
|
20240306,151500,18305000,45950,45950,45950,45950,0
|
|
20240306,151400,18305000,45950,45950,45950,45950,0
|
|
20240306,151300,18305000,45950,45950,45950,45950,0
|
|
20240306,151200,18305000,45950,45950,45950,45950,0
|
|
20240306,151100,18305000,45950,45950,45950,45950,1
|
|
20240306,151000,18259050,45900,45900,45900,45900,4
|
|
20240306,150900,18075450,46050,46050,46050,46050,2
|
|
20240306,150800,17983350,45950,45950,45950,45950,0
|
|
20240306,150700,17983350,45950,45950,45950,45950,1
|
|
20240306,150600,17937400,45900,45950,45950,45900,7
|
|
20240306,150500,17616050,45950,45950,45950,45950,1
|
|
20240306,150400,17570100,45950,45950,45950,45950,0
|
|
20240306,150300,17570100,45950,45950,45950,45950,4
|
|
20240306,150200,17386300,45950,45950,45950,45950,0
|
|
20240306,150100,17386300,45950,45950,45950,45950,0
|
|
20240306,150000,17386300,45950,45950,45950,45950,1
|
|
20240306,145900,17340350,45950,45950,45950,45950,2
|
|
20240306,145800,17248450,45950,45950,45950,45950,0
|
|
20240306,145700,17248450,45950,45950,45950,45950,2
|
|
20240306,145600,17156550,45950,45950,45950,45950,1
|
|
20240306,145500,17110600,45950,45950,45950,45950,0
|
|
20240306,145400,17110600,45950,45950,45950,45950,0
|
|
20240306,145300,17110600,45950,45950,45950,45950,0
|
|
20240306,145200,17110600,45950,45950,45950,45950,0
|
|
20240306,145100,17110600,45950,45950,45950,45950,1
|
|
20240306,145000,17064650,45900,45900,45900,45900,0
|
|
20240306,144900,17064650,45900,45900,45900,45900,0
|
|
20240306,144800,17064650,45900,45900,45900,45900,0
|
|
20240306,144700,17064650,45900,45900,45900,45900,0
|
|
20240306,144600,17064650,45900,45900,45900,45900,0
|
|
20240306,144500,17064650,45900,45900,45900,45900,0
|
|
20240306,144400,17064650,45900,45900,45900,45900,0
|
|
20240306,144300,17064650,45900,45900,45900,45900,0
|
|
20240306,144200,17064650,45900,45900,45900,45900,0
|
|
20240306,144100,17064650,45900,45900,45900,45900,1
|
|
20240306,144000,17018750,45900,45900,45900,45900,0
|
|
20240306,143900,17018750,45900,45900,45900,45900,0
|
|
20240306,143800,17018750,45900,45900,45900,45900,0
|
|
20240306,143700,17018750,45900,45950,45950,45900,28
|
|
20240306,143600,15733500,45900,45900,45900,45900,0
|
|
20240306,143500,15733500,45900,45900,45900,45900,0
|
|
20240306,143400,15733500,45900,45900,45900,45900,0
|
|
20240306,143300,15733500,45900,45900,45900,45900,0
|
|
20240306,143200,15733500,45900,45900,45900,45900,0
|
|
20240306,143100,15733500,45900,45900,45900,45900,0
|
|
20240306,143000,15733500,45900,45900,45900,45900,0
|
|
20240306,142900,15733500,45900,45900,45900,45900,0
|
|
20240306,142800,15733500,45900,45900,45900,45900,0
|
|
20240306,142700,15733500,45900,45900,45900,45900,0
|
|
20240306,142600,15733500,45900,45900,45900,45900,0
|
|
20240306,142500,15733500,45900,45900,45900,45900,0
|
|
20240306,142400,15733500,45900,45900,45900,45900,0
|
|
20240306,142300,15733500,45900,45900,45900,45900,0
|
|
20240306,142200,15733500,45900,45900,45900,45900,102
|
|
20240306,142100,11051700,45900,45900,45900,45900,0
|
|
20240306,142000,11051700,45900,45900,45900,45900,1
|
|
20240306,141900,11005800,45950,45950,45950,45950,0
|
|
20240306,141800,11005800,45950,45950,45950,45950,0
|
|
20240306,141700,11005800,45950,45950,45950,45950,0
|
|
20240306,141600,11005800,45950,45950,45950,45950,0
|
|
20240306,141500,11005800,45950,45950,45950,45950,0
|
|
20240306,141400,11005800,45950,45950,45950,45950,0
|
|
20240306,141300,11005800,45950,45950,45950,45950,0
|
|
20240306,141200,11005800,45950,45950,45950,45950,0
|
|
20240306,141100,11005800,45950,45950,45950,45950,0
|
|
20240306,141000,11005800,45950,45950,45950,45950,0
|
|
20240306,140900,11005800,45950,45950,45950,45950,0
|
|
20240306,140800,11005800,45950,45950,45950,45950,0
|
|
20240306,140700,11005800,45950,45950,45950,45950,0
|
|
20240306,140600,11005800,45950,45950,45950,45950,0
|
|
20240306,140500,11005800,45950,45950,45950,45950,0
|
|
20240306,140400,11005800,45950,45950,45950,45950,0
|
|
20240306,140300,11005800,45950,45950,45950,45950,0
|
|
20240306,140200,11005800,45950,45950,45950,45950,0
|
|
20240306,140100,11005800,45950,45950,45950,45950,0
|
|
20240306,140000,11005800,45950,45950,45950,45950,0
|
|
20240306,135900,11005800,45950,45950,45950,45950,0
|
|
20240306,135800,11005800,45950,45950,45950,45950,0
|
|
20240306,135700,11005800,45950,45950,45950,45950,0
|
|
20240306,135600,11005800,45950,45950,45950,45950,1
|
|
20240306,135500,10959850,46000,46000,46000,46000,1
|
|
20240306,135400,10913850,45950,45950,45950,45950,0
|
|
20240306,135300,10913850,45950,45950,45950,45950,0
|
|
20240306,135200,10913850,45950,45950,45950,45950,0
|
|
20240306,135100,10913850,45950,45950,45950,45950,0
|
|
20240306,135000,10913850,45950,45950,45950,45950,0
|
|
20240306,134900,10913850,45950,45950,45950,45950,0
|
|
20240306,134800,10913850,45950,45950,45950,45950,0
|
|
20240306,134700,10913850,45950,45950,45950,45950,0
|
|
20240306,134600,10913850,45950,45950,45950,45950,0
|
|
20240306,134500,10913850,45950,45950,45950,45950,0
|
|
20240306,134400,10913850,45950,45950,45950,45950,0
|
|
20240306,134300,10913850,45950,45950,45950,45950,0
|
|
20240306,134200,10913850,45950,45950,45950,45950,0
|
|
20240306,134100,10913850,45950,45950,45950,45950,0
|
|
20240306,134000,10913850,45950,45950,45950,45950,0
|
|
20240306,133900,10913850,45950,45950,45950,45950,0
|
|
20240306,133800,10913850,45950,45950,45950,45950,0
|
|
20240306,133700,10913850,45950,45950,45950,45950,0
|
|
20240306,133600,10913850,45950,45950,45950,45950,0
|
|
20240306,133500,10913850,45950,45950,45950,45950,0
|
|
20240306,133400,10913850,45950,45950,45950,45950,1
|
|
20240306,133300,10867900,45950,45950,45950,45950,0
|
|
20240306,133200,10867900,45950,45950,45950,45950,0
|
|
20240306,133100,10867900,45950,45950,45950,45950,0
|
|
20240306,133000,10867900,45950,46000,46000,45950,11
|
|
20240306,132900,10362400,45950,45950,45950,45950,0
|
|
20240306,132800,10362400,45950,45950,45950,45950,0
|
|
20240306,132700,10362400,45950,45950,45950,45950,0
|
|
20240306,132600,10362400,45950,45950,45950,45950,0
|
|
20240306,132500,10362400,45950,45950,45950,45950,0
|
|
20240306,132400,10362400,45950,45950,45950,45950,0
|
|
20240306,132300,10362400,45950,45950,45950,45950,0
|
|
20240306,132200,10362400,45950,45950,45950,45950,0
|
|
20240306,132100,10362400,45950,45950,45950,45950,0
|
|
20240306,132000,10362400,45950,45950,45950,45950,0
|
|
20240306,131900,10362400,45950,45950,45950,45950,0
|
|
20240306,131800,10362400,45950,45950,45950,45950,0
|
|
20240306,131700,10362400,45950,45950,45950,45950,0
|
|
20240306,131600,10362400,45950,45950,45950,45950,1
|
|
20240306,131500,10316450,46050,46050,46050,46050,0
|
|
20240306,131400,10316450,46050,46050,46050,46050,0
|
|
20240306,131300,10316450,46050,46050,46050,46050,0
|
|
20240306,131200,10316450,46050,46050,46050,46050,0
|
|
20240306,131100,10316450,46050,46050,46050,46050,0
|
|
20240306,131000,10316450,46050,46050,46050,46050,0
|
|
20240306,130900,10316450,46050,46050,46050,46050,0
|
|
20240306,130800,10316450,46050,46050,46050,46050,0
|
|
20240306,130700,10316450,46050,46050,46050,46050,0
|
|
20240306,130600,10316450,46050,46050,46050,46050,0
|
|
20240306,130500,10316450,46050,46050,46050,46050,0
|
|
20240306,130400,10316450,46050,46050,46050,46050,0
|
|
20240306,130300,10316450,46050,46050,46050,46050,0
|
|
20240306,130200,10316450,46050,46050,46050,46050,0
|
|
20240306,130100,10316450,46050,46050,46050,46050,0
|
|
20240306,130000,10316450,46050,46050,46050,46050,0
|
|
20240306,125900,10316450,46050,46050,46050,46050,0
|
|
20240306,125800,10316450,46050,46050,46050,46050,0
|
|
20240306,125700,10316450,46050,46050,46050,46050,0
|
|
20240306,125600,10316450,46050,46050,46050,46050,0
|
|
20240306,125500,10316450,46050,46050,46050,46050,0
|
|
20240306,125400,10316450,46050,46050,46050,46050,0
|
|
20240306,125300,10316450,46050,46050,46050,46050,0
|
|
20240306,125200,10316450,46050,46050,46050,46050,0
|
|
20240306,125100,10316450,46050,46050,46050,46050,0
|
|
20240306,125000,10316450,46050,46050,46050,46050,0
|
|
20240306,124900,10316450,46050,46050,46050,46050,0
|
|
20240306,124800,10316450,46050,46050,46050,46050,0
|
|
20240306,124700,10316450,46050,46050,46050,46050,0
|
|
20240306,124600,10316450,46050,46050,46050,46050,0
|
|
20240306,124500,10316450,46050,46050,46050,46050,0
|
|
20240306,124400,10316450,46050,46050,46050,46050,0
|
|
20240306,124300,10316450,46050,46050,46050,46050,0
|
|
20240306,124200,10316450,46050,46050,46050,46050,0
|
|
20240306,124100,10316450,46050,46050,46050,46050,0
|
|
20240306,124000,10316450,46050,46050,46050,46050,1
|
|
20240306,123900,10270400,46050,46050,46050,46050,0
|
|
20240306,123800,10270400,46050,46050,46050,46050,0
|
|
20240306,123700,10270400,46050,46050,46050,46050,0
|
|
20240306,123600,10270400,46050,46050,46050,46050,0
|
|
20240306,123500,10270400,46050,46050,46050,46050,0
|
|
20240306,123400,10270400,46050,46050,46050,46050,38
|
|
20240306,123300,8520500,46050,46050,46050,46050,0
|
|
20240306,123200,8520500,46050,46050,46050,46050,6
|
|
20240306,123100,8244200,46050,46050,46050,46050,4
|
|
20240306,123000,8060000,46050,46050,46050,46050,0
|
|
20240306,122900,8060000,46050,46050,46050,46050,0
|
|
20240306,122800,8060000,46050,46050,46050,46050,0
|
|
20240306,122700,8060000,46050,46050,46050,46050,1
|
|
20240306,122600,8013950,46050,46050,46050,46050,0
|
|
20240306,122500,8013950,46050,46050,46050,46050,1
|
|
20240306,122400,7967900,46000,46000,46000,46000,0
|
|
20240306,122300,7967900,46000,46000,46000,46000,0
|
|
20240306,122200,7967900,46000,46000,46000,46000,0
|
|
20240306,122100,7967900,46000,46000,46000,46000,0
|
|
20240306,122000,7967900,46000,46000,46000,46000,0
|
|
20240306,121900,7967900,46000,46000,46000,46000,0
|
|
20240306,121800,7967900,46000,46000,46000,46000,0
|
|
20240306,121700,7967900,46000,46000,46000,46000,1
|
|
20240306,121600,7921900,46000,46000,46000,46000,0
|
|
20240306,121500,7921900,46000,46000,46000,46000,1
|
|
20240306,121400,7875900,46050,46050,46050,46050,0
|
|
20240306,121300,7875900,46050,46050,46050,46050,0
|
|
20240306,121200,7875900,46050,46050,46050,46050,0
|
|
20240306,121100,7875900,46050,46050,46050,46050,0
|
|
20240306,121000,7875900,46050,46050,46050,46050,0
|
|
20240306,120900,7875900,46050,46050,46050,46050,0
|
|
20240306,120800,7875900,46050,46050,46050,46050,0
|
|
20240306,120700,7875900,46050,46050,46050,46050,0
|
|
20240306,120600,7875900,46050,46000,46050,46000,2
|
|
20240306,120500,7783850,46050,46050,46050,46050,0
|
|
20240306,120400,7783850,46050,46050,46050,46050,0
|
|
20240306,120300,7783850,46050,46050,46050,46050,0
|
|
20240306,120200,7783850,46050,46050,46050,46050,0
|
|
20240306,120100,7783850,46050,46050,46050,46050,0
|
|
20240306,120000,7783850,46050,46050,46050,46050,1
|
|
20240306,115900,7737800,46050,46050,46050,46050,1
|
|
20240306,115800,7691750,46050,46050,46050,46050,0
|
|
20240306,115700,7691750,46050,46050,46050,46050,0
|
|
20240306,115600,7691750,46050,46050,46050,46050,0
|
|
20240306,115500,7691750,46050,46050,46050,46050,0
|
|
20240306,115400,7691750,46050,46050,46050,46050,0
|
|
20240306,115300,7691750,46050,46050,46050,46050,0
|
|
20240306,115200,7691750,46050,46050,46050,46050,0
|
|
20240306,115100,7691750,46050,46050,46050,46050,0
|
|
20240306,115000,7691750,46050,46050,46050,46050,0
|
|
20240306,114900,7691750,46050,46050,46050,46050,0
|
|
20240306,114800,7691750,46050,46050,46050,46050,0
|
|
20240306,114700,7691750,46050,46050,46050,46050,0
|
|
20240306,114600,7691750,46050,46050,46050,46050,0
|
|
20240306,114500,7691750,46050,46050,46050,46050,0
|
|
20240306,114400,7691750,46050,46050,46050,46050,0
|
|
20240306,114300,7691750,46050,46050,46050,46050,0
|
|
20240306,114200,7691750,46050,46050,46050,46050,0
|
|
20240306,114100,7691750,46050,46050,46050,46050,0
|
|
20240306,114000,7691750,46050,46050,46050,46050,0
|
|
20240306,113900,7691750,46050,46050,46050,46050,0
|
|
20240306,113800,7691750,46050,46050,46050,46050,0
|
|
20240306,113700,7691750,46050,46050,46050,46050,0
|
|
20240306,113600,7691750,46050,46050,46050,46050,61
|
|
20240306,113500,4882700,46050,46050,46050,46050,0
|
|
20240306,113400,4882700,46050,46050,46050,46050,0
|
|
20240306,113300,4882700,46050,46050,46050,46050,0
|
|
20240306,113200,4882700,46050,46050,46050,46050,0
|
|
20240306,113100,4882700,46050,46050,46050,46050,0
|
|
20240306,113000,4882700,46050,46050,46050,46050,0
|
|
20240306,112900,4882700,46050,46050,46050,46050,0
|
|
20240306,112800,4882700,46050,46050,46050,46050,0
|
|
20240306,112700,4882700,46050,46050,46050,46050,0
|
|
20240306,112600,4882700,46050,46050,46050,46050,0
|
|
20240306,112500,4882700,46050,46050,46050,46050,0
|
|
20240306,112400,4882700,46050,46050,46050,46050,0
|
|
20240306,112300,4882700,46050,46050,46050,46050,0
|
|
20240306,112200,4882700,46050,46050,46050,46050,0
|
|
20240306,112100,4882700,46050,46050,46050,46050,0
|
|
20240306,112000,4882700,46050,46050,46050,46050,0
|
|
20240306,111900,4882700,46050,46050,46050,46050,0
|
|
20240306,111800,4882700,46050,46050,46050,46050,0
|
|
20240306,111700,4882700,46050,46050,46050,46050,0
|
|
20240306,111600,4882700,46050,46050,46050,46050,0
|
|
20240306,111500,4882700,46050,46050,46050,46050,0
|
|
20240306,111400,4882700,46050,46050,46050,46050,0
|
|
20240306,111300,4882700,46050,46050,46050,46050,0
|
|
20240306,111200,4882700,46050,46050,46050,46050,0
|
|
20240306,111100,4882700,46050,46050,46050,46050,0
|
|
20240306,111000,4882700,46050,46050,46050,46050,0
|
|
20240306,110900,4882700,46050,46050,46050,46050,0
|
|
20240306,110800,4882700,46050,46050,46050,46050,0
|
|
20240306,110700,4882700,46050,46050,46050,46050,0
|
|
20240306,110600,4882700,46050,46050,46050,46050,0
|
|
20240306,110500,4882700,46050,46050,46050,46050,0
|
|
20240306,110400,4882700,46050,46050,46050,46050,0
|
|
20240306,110300,4882700,46050,46050,46050,46050,0
|
|
20240306,110200,4882700,46050,46050,46050,46050,0
|
|
20240306,110100,4882700,46050,46050,46050,46050,0
|
|
20240306,110000,4882700,46050,46050,46050,46050,0
|
|
20240306,105900,4882700,46050,46050,46050,46050,0
|
|
20240306,105800,4882700,46050,46050,46050,46050,0
|
|
20240306,105700,4882700,46050,46050,46050,46050,0
|
|
20240306,105600,4882700,46050,46050,46050,46050,0
|
|
20240306,105500,4882700,46050,46050,46050,46050,0
|
|
20240306,105400,4882700,46050,46050,46050,46050,0
|
|
20240306,105300,4882700,46050,46050,46050,46050,0
|
|
20240306,105200,4882700,46050,46050,46050,46050,0
|
|
20240306,105100,4882700,46050,46050,46050,46050,0
|
|
20240306,105000,4882700,46050,46050,46050,46050,0
|
|
20240306,104900,4882700,46050,46050,46050,46050,0
|
|
20240306,104800,4882700,46050,46050,46050,46050,0
|
|
20240306,104700,4882700,46050,46050,46050,46050,0
|
|
20240306,104600,4882700,46050,46050,46050,46050,0
|
|
20240306,104500,4882700,46050,46050,46050,46050,0
|
|
20240306,104400,4882700,46050,46050,46050,46050,0
|
|
20240306,104300,4882700,46050,46050,46050,46050,0
|
|
20240306,104200,4882700,46050,46050,46050,46050,0
|
|
20240306,104100,4882700,46050,46050,46050,46050,0
|
|
20240306,104000,4882700,46050,46050,46050,46050,0
|
|
20240306,103900,4882700,46050,46050,46050,46050,0
|
|
20240306,103800,4882700,46050,46050,46050,46050,0
|
|
20240306,103700,4882700,46050,46050,46050,46050,0
|
|
20240306,103600,4882700,46050,46050,46050,46050,0
|
|
20240306,103500,4882700,46050,46050,46050,46050,7
|
|
20240306,103400,4560350,46050,46050,46050,46050,4
|
|
20240306,103300,4376150,46050,46050,46050,46050,8
|
|
20240306,103200,4007750,46100,46100,46100,46100,0
|
|
20240306,103100,4007750,46100,46100,46100,46100,0
|
|
20240306,103000,4007750,46100,46100,46100,46100,0
|
|
20240306,102900,4007750,46100,46100,46100,46100,0
|
|
20240306,102800,4007750,46100,46100,46100,46100,0
|
|
20240306,102700,4007750,46100,46100,46100,46100,0
|
|
20240306,102600,4007750,46100,46100,46100,46100,0
|
|
20240306,102500,4007750,46100,46100,46100,46100,0
|
|
20240306,102400,4007750,46100,46100,46100,46100,0
|
|
20240306,102300,4007750,46100,46100,46100,46100,0
|
|
20240306,102200,4007750,46100,46100,46100,46100,0
|
|
20240306,102100,4007750,46100,46100,46100,46100,0
|
|
20240306,102000,4007750,46100,46100,46100,46100,0
|
|
20240306,101900,4007750,46100,46100,46100,46100,0
|
|
20240306,101800,4007750,46100,46100,46100,46100,0
|
|
20240306,101700,4007750,46100,46100,46100,46100,0
|
|
20240306,101600,4007750,46100,46100,46100,46100,0
|
|
20240306,101500,4007750,46100,46100,46100,46100,0
|
|
20240306,101400,4007750,46100,46100,46100,46100,0
|
|
20240306,101300,4007750,46100,46100,46100,46100,0
|
|
20240306,101200,4007750,46100,46100,46100,46100,0
|
|
20240306,101100,4007750,46100,46100,46100,46100,0
|
|
20240306,101000,4007750,46100,46100,46100,46100,0
|
|
20240306,100900,4007750,46100,46100,46100,46100,0
|
|
20240306,100800,4007750,46100,46100,46100,46100,0
|
|
20240306,100700,4007750,46100,46050,46100,46050,10
|
|
20240306,100600,3546950,46100,46100,46100,46100,0
|
|
20240306,100500,3546950,46100,46100,46100,46100,0
|
|
20240306,100400,3546950,46100,46100,46100,46100,0
|
|
20240306,100300,3546950,46100,46100,46100,46100,0
|
|
20240306,100200,3546950,46100,46100,46100,46100,0
|
|
20240306,100100,3546950,46100,46100,46100,46100,0
|
|
20240306,100000,3546950,46100,46100,46100,46100,0
|
|
20240306,095900,3546950,46100,46100,46100,46100,0
|
|
20240306,095800,3546950,46100,46100,46150,46100,34
|
|
20240306,095700,1978300,46150,46150,46150,46150,12
|
|
20240306,095600,1424500,46150,46150,46150,46150,7
|
|
20240306,095500,1101450,46150,46150,46150,46150,4
|
|
20240306,095400,916850,45800,45800,45800,45800,0
|
|
20240306,095300,916850,45800,45800,45800,45800,0
|
|
20240306,095200,916850,45800,45800,45800,45800,0
|
|
20240306,095100,916850,45800,45800,45800,45800,0
|
|
20240306,095000,916850,45800,45800,45800,45800,0
|
|
20240306,094900,916850,45800,45800,45800,45800,0
|
|
20240306,094800,916850,45800,45800,45800,45800,0
|
|
20240306,094700,916850,45800,45800,45800,45800,0
|
|
20240306,094600,916850,45800,45800,45800,45800,0
|
|
20240306,094500,916850,45800,45800,45800,45800,0
|
|
20240306,094400,916850,45800,45800,45800,45800,0
|
|
20240306,094300,916850,45800,45800,45800,45800,0
|
|
20240306,094200,916850,45800,45800,45800,45800,0
|
|
20240306,094100,916850,45800,45800,45800,45800,0
|
|
20240306,094000,916850,45800,45800,45800,45800,0
|
|
20240306,093900,916850,45800,45800,45800,45800,0
|
|
20240306,093800,916850,45800,45800,45800,45800,0
|
|
20240306,093700,916850,45800,45800,45800,45800,0
|
|
20240306,093600,916850,45800,45800,45800,45800,0
|
|
20240306,093500,916850,45800,45800,45800,45800,0
|
|
20240306,093400,916850,45800,45800,45800,45800,0
|
|
20240306,093300,916850,45800,45800,45800,45800,0
|
|
20240306,093200,916850,45800,45800,45800,45800,0
|
|
20240306,093100,916850,45800,45800,45800,45800,0
|
|
20240306,093000,916850,45800,45800,45800,45800,0
|
|
20240306,092900,916850,45800,45800,45800,45800,0
|
|
20240306,092800,916850,45800,45800,45800,45800,0
|
|
20240306,092700,916850,45800,45800,45800,45800,0
|
|
20240306,092600,916850,45800,45800,45800,45800,0
|
|
20240306,092500,916850,45800,45800,45800,45800,0
|
|
20240306,092400,916850,45800,45800,45800,45800,0
|
|
20240306,092300,916850,45800,45800,45800,45800,0
|
|
20240306,092200,916850,45800,45800,45800,45800,0
|
|
20240306,092100,916850,45800,45800,45800,45800,0
|
|
20240306,092000,916850,45800,45800,45800,45800,0
|
|
20240306,091900,916850,45800,45800,45800,45800,0
|
|
20240306,091800,916850,45800,45800,45800,45800,0
|
|
20240306,091700,916850,45800,45800,45800,45800,0
|
|
20240306,091600,916850,45800,45800,45800,45800,0
|
|
20240306,091500,916850,45800,45800,45800,45800,0
|
|
20240306,091400,916850,45800,45800,45800,45800,0
|
|
20240306,091300,916850,45800,45800,45800,45800,0
|
|
20240306,091200,916850,45800,45800,45800,45800,0
|
|
20240306,091100,916850,45800,45800,45800,45800,0
|
|
20240306,091000,916850,45800,45800,45800,45800,0
|
|
20240306,090900,916850,45800,45800,45800,45800,0
|
|
20240306,090800,916850,45800,45800,45800,45800,0
|
|
20240306,090700,916850,45800,45800,45800,45800,0
|
|
20240306,090600,916850,45800,45800,45800,45800,0
|
|
20240306,090500,916850,45800,45800,45800,45800,0
|
|
20240306,090400,916850,45800,45800,45800,45800,0
|
|
20240306,090300,916850,45800,45800,45800,45800,5
|
|
20240306,090200,687850,45800,45850,45850,45800,10
|
|
20240306,090100,229500,45900,45900,45900,45900,3
|
|
20240306,090000,91800,45900,45900,45900,45900,2
|