586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184300,43534550,45700,45700,45700,45700,13
|
|
20240307,184200,43534550,45700,45700,45700,45700,0
|
|
20240307,184100,43534550,45700,45700,45700,45700,0
|
|
20240307,184000,43534550,45700,45700,45700,45700,0
|
|
20240307,183900,43534550,45700,45700,45700,45700,0
|
|
20240307,183800,43534550,45700,45700,45700,45700,0
|
|
20240307,183700,43534550,45700,45700,45700,45700,0
|
|
20240307,183600,43534550,45700,45700,45700,45700,0
|
|
20240307,183500,43534550,45700,45700,45700,45700,0
|
|
20240307,183400,43534550,45700,45700,45700,45700,0
|
|
20240307,183300,43534550,45700,45700,45700,45700,0
|
|
20240307,183200,43534550,45700,45700,45700,45700,0
|
|
20240307,183100,43534550,45700,45700,45700,45700,0
|
|
20240307,183000,43534550,45700,45700,45700,45700,0
|
|
20240307,182900,43534550,45700,45700,45700,45700,0
|
|
20240307,182800,43534550,45700,45700,45700,45700,0
|
|
20240307,182700,43534550,45700,45700,45700,45700,0
|
|
20240307,182600,43534550,45700,45700,45700,45700,0
|
|
20240307,182500,43534550,45700,45700,45700,45700,0
|
|
20240307,182400,43534550,45700,45700,45700,45700,0
|
|
20240307,182300,43534550,45700,45700,45700,45700,0
|
|
20240307,182200,43534550,45700,45700,45700,45700,0
|
|
20240307,182100,43534550,45700,45700,45700,45700,0
|
|
20240307,182000,43534550,45700,45700,45700,45700,0
|
|
20240307,181900,43534550,45700,45700,45700,45700,0
|
|
20240307,181800,43534550,45700,45700,45700,45700,0
|
|
20240307,181700,43534550,45700,45700,45700,45700,0
|
|
20240307,181600,43534550,45700,45700,45700,45700,0
|
|
20240307,181500,43534550,45700,45700,45700,45700,0
|
|
20240307,181400,43534550,45700,45700,45700,45700,0
|
|
20240307,181300,43534550,45700,45700,45700,45700,13
|
|
20240307,181200,43534550,45700,45700,45700,45700,0
|
|
20240307,181100,43534550,45700,45700,45700,45700,0
|
|
20240307,181000,43534550,45700,45700,45700,45700,0
|
|
20240307,180900,43534550,45700,45700,45700,45700,0
|
|
20240307,180800,43534550,45700,45700,45700,45700,0
|
|
20240307,180700,43534550,45700,45700,45700,45700,0
|
|
20240307,180600,43534550,45700,45700,45700,45700,0
|
|
20240307,180500,43534550,45700,45700,45700,45700,0
|
|
20240307,180400,43534550,45700,45700,45700,45700,0
|
|
20240307,180300,43534550,45700,45700,45700,45700,0
|
|
20240307,180200,43534550,45700,45700,45700,45700,0
|
|
20240307,180100,43534550,45700,45700,45700,45700,0
|
|
20240307,180000,43534550,45700,45700,45700,45700,0
|
|
20240307,175900,43534550,45700,45700,45700,45700,0
|
|
20240307,175800,43534550,45700,45700,45700,45700,0
|
|
20240307,175700,43534550,45700,45700,45700,45700,0
|
|
20240307,175600,43534550,45700,45700,45700,45700,0
|
|
20240307,175500,43534550,45700,45700,45700,45700,0
|
|
20240307,175400,43534550,45700,45700,45700,45700,0
|
|
20240307,175300,43534550,45700,45700,45700,45700,0
|
|
20240307,175200,43534550,45700,45700,45700,45700,0
|
|
20240307,175100,43534550,45700,45700,45700,45700,0
|
|
20240307,175000,43534550,45700,45700,45700,45700,0
|
|
20240307,174900,43534550,45700,45700,45700,45700,0
|
|
20240307,174800,43534550,45700,45700,45700,45700,0
|
|
20240307,174700,43534550,45700,45700,45700,45700,0
|
|
20240307,174600,43534550,45700,45700,45700,45700,0
|
|
20240307,174500,43534550,45700,45700,45700,45700,0
|
|
20240307,174400,43534550,45700,45700,45700,45700,0
|
|
20240307,174300,43534550,45700,45700,45700,45700,13
|
|
20240307,174200,43534550,45700,45700,45700,45700,0
|
|
20240307,174100,43534550,45700,45700,45700,45700,0
|
|
20240307,174000,43534550,45700,45700,45700,45700,0
|
|
20240307,173900,43534550,45700,45700,45700,45700,0
|
|
20240307,173800,43534550,45700,45700,45700,45700,0
|
|
20240307,173700,43534550,45700,45700,45700,45700,0
|
|
20240307,173600,43534550,45700,45700,45700,45700,0
|
|
20240307,173500,43534550,45700,45700,45700,45700,0
|
|
20240307,173400,43534550,45700,45700,45700,45700,0
|
|
20240307,173300,43534550,45700,45700,45700,45700,0
|
|
20240307,173200,43534550,45700,45700,45700,45700,0
|
|
20240307,173100,43534550,45700,45700,45700,45700,0
|
|
20240307,173000,43534550,45700,45700,45700,45700,0
|
|
20240307,172900,43534550,45700,45700,45700,45700,0
|
|
20240307,172800,43534550,45700,45700,45700,45700,0
|
|
20240307,172700,43534550,45700,45700,45700,45700,0
|
|
20240307,172600,43534550,45700,45700,45700,45700,0
|
|
20240307,172500,43534550,45700,45700,45700,45700,0
|
|
20240307,172400,43534550,45700,45700,45700,45700,0
|
|
20240307,172300,43534550,45700,45700,45700,45700,0
|
|
20240307,172200,43534550,45700,45700,45700,45700,0
|
|
20240307,172100,43534550,45700,45700,45700,45700,0
|
|
20240307,172000,43534550,45700,45700,45700,45700,0
|
|
20240307,171900,43534550,45700,45700,45700,45700,0
|
|
20240307,171800,43534550,45700,45700,45700,45700,0
|
|
20240307,171700,43534550,45700,45700,45700,45700,0
|
|
20240307,171600,43534550,45700,45700,45700,45700,0
|
|
20240307,171500,43534550,45700,45700,45700,45700,0
|
|
20240307,171400,43534550,45700,45700,45700,45700,0
|
|
20240307,171300,43534550,45700,45700,45700,45700,13
|
|
20240307,171200,43534550,45700,45700,45700,45700,0
|
|
20240307,171100,43534550,45700,45700,45700,45700,0
|
|
20240307,171000,43534550,45700,45700,45700,45700,0
|
|
20240307,170900,43534550,45700,45700,45700,45700,0
|
|
20240307,170800,43534550,45700,45700,45700,45700,0
|
|
20240307,170700,43534550,45700,45700,45700,45700,0
|
|
20240307,170600,43534550,45700,45700,45700,45700,0
|
|
20240307,170500,43534550,45700,45700,45700,45700,0
|
|
20240307,170400,43534550,45700,45700,45700,45700,0
|
|
20240307,170300,43534550,45700,45700,45700,45700,0
|
|
20240307,170200,43534550,45700,45700,45700,45700,0
|
|
20240307,170100,43534550,45700,45700,45700,45700,0
|
|
20240307,170000,43534550,45700,45700,45700,45700,0
|
|
20240307,165900,43534550,45700,45700,45700,45700,0
|
|
20240307,165800,43534550,45700,45700,45700,45700,0
|
|
20240307,165700,43534550,45700,45700,45700,45700,0
|
|
20240307,165600,43534550,45700,45700,45700,45700,0
|
|
20240307,165500,43534550,45700,45700,45700,45700,0
|
|
20240307,165400,43534550,45700,45700,45700,45700,0
|
|
20240307,165300,43534550,45700,45700,45700,45700,0
|
|
20240307,165200,43534550,45700,45700,45700,45700,0
|
|
20240307,165100,43534550,45700,45700,45700,45700,0
|
|
20240307,165000,43534550,45700,45700,45700,45700,0
|
|
20240307,164900,43534550,45700,45700,45700,45700,0
|
|
20240307,164800,43534550,45700,45700,45700,45700,0
|
|
20240307,164700,43534550,45700,45700,45700,45700,0
|
|
20240307,164600,43534550,45700,45700,45700,45700,0
|
|
20240307,164500,43534550,45700,45700,45700,45700,0
|
|
20240307,164400,43534550,45700,45700,45700,45700,0
|
|
20240307,164300,43534550,45700,45700,45700,45700,13
|
|
20240307,164200,43534550,45700,45700,45700,45700,0
|
|
20240307,164100,43534550,45700,45700,45700,45700,0
|
|
20240307,164000,43534550,45700,45700,45700,45700,0
|
|
20240307,163900,43534550,45700,45700,45700,45700,0
|
|
20240307,163800,43534550,45700,45700,45700,45700,0
|
|
20240307,163700,43534550,45700,45700,45700,45700,0
|
|
20240307,163600,43534550,45700,45700,45700,45700,0
|
|
20240307,163500,43534550,45700,45700,45700,45700,0
|
|
20240307,163400,43534550,45700,45700,45700,45700,0
|
|
20240307,163300,43534550,45700,45700,45700,45700,0
|
|
20240307,163200,43534550,45700,45700,45700,45700,0
|
|
20240307,163100,43534550,45700,45700,45700,45700,0
|
|
20240307,163000,43534550,45700,45700,45700,45700,0
|
|
20240307,162900,43534550,45700,45700,45700,45700,0
|
|
20240307,162800,43534550,45700,45700,45700,45700,0
|
|
20240307,162700,43534550,45700,45700,45700,45700,0
|
|
20240307,162600,43534550,45700,45700,45700,45700,0
|
|
20240307,162500,43534550,45700,45700,45700,45700,0
|
|
20240307,162400,43534550,45700,45700,45700,45700,0
|
|
20240307,162300,43534550,45700,45700,45700,45700,0
|
|
20240307,162200,43534550,45700,45700,45700,45700,0
|
|
20240307,162100,43534550,45700,45700,45700,45700,0
|
|
20240307,162000,43534550,45700,45700,45700,45700,0
|
|
20240307,161900,43534550,45700,45700,45700,45700,0
|
|
20240307,161800,43534550,45700,45700,45700,45700,0
|
|
20240307,161700,43534550,45700,45700,45700,45700,0
|
|
20240307,161600,43534550,45700,45700,45700,45700,0
|
|
20240307,161500,43534550,45700,45700,45700,45700,0
|
|
20240307,161400,43534550,45700,45700,45700,45700,0
|
|
20240307,161300,43534550,45700,45700,45700,45700,13
|
|
20240307,161200,43534550,45700,45700,45700,45700,0
|
|
20240307,161100,43534550,45700,45700,45700,45700,0
|
|
20240307,161000,43534550,45700,45700,45700,45700,0
|
|
20240307,160900,43534550,45700,45700,45700,45700,0
|
|
20240307,160800,43534550,45700,45700,45700,45700,0
|
|
20240307,160700,43534550,45700,45700,45700,45700,0
|
|
20240307,160600,43534550,45700,45700,45700,45700,0
|
|
20240307,160500,43534550,45700,45700,45700,45700,0
|
|
20240307,160400,43534550,45700,45700,45700,45700,0
|
|
20240307,160300,43534550,45700,45700,45700,45700,0
|
|
20240307,160200,43534550,45700,45700,45700,45700,0
|
|
20240307,160100,43534550,45700,45700,45700,45700,0
|
|
20240307,160000,43534550,45700,45700,45700,45700,0
|
|
20240307,155900,43534550,45700,45700,45700,45700,0
|
|
20240307,155800,43534550,45700,45700,45700,45700,0
|
|
20240307,155700,43534550,45700,45700,45700,45700,0
|
|
20240307,155600,43534550,45700,45700,45700,45700,0
|
|
20240307,155500,43534550,45700,45700,45700,45700,0
|
|
20240307,155400,43534550,45700,45700,45700,45700,0
|
|
20240307,155300,43534550,45700,45700,45700,45700,0
|
|
20240307,155200,43534550,45700,45700,45700,45700,0
|
|
20240307,155100,43534550,45700,45700,45700,45700,0
|
|
20240307,155000,43534550,45700,45700,45700,45700,0
|
|
20240307,154900,43534550,45700,45700,45700,45700,0
|
|
20240307,154800,43534550,45700,45700,45700,45700,0
|
|
20240307,154700,43534550,45700,45700,45700,45700,0
|
|
20240307,154600,43534550,45700,45700,45700,45700,0
|
|
20240307,154500,43534550,45700,45700,45700,45700,0
|
|
20240307,154400,43534550,45700,45700,45700,45700,0
|
|
20240307,154300,43534550,45700,45700,45700,45700,13
|
|
20240307,154200,43534550,45700,45700,45700,45700,0
|
|
20240307,154100,43534550,45700,45700,45700,45700,0
|
|
20240307,154000,43534550,45700,45700,45700,45700,0
|
|
20240307,153900,43534550,45700,45700,45700,45700,0
|
|
20240307,153800,43534550,45700,45700,45700,45700,0
|
|
20240307,153700,43534550,45700,45700,45700,45700,0
|
|
20240307,153600,43534550,45700,45700,45700,45700,0
|
|
20240307,153500,43534550,45700,45700,45700,45700,0
|
|
20240307,153400,43534550,45700,45700,45700,45700,0
|
|
20240307,153300,43534550,45700,45700,45700,45700,0
|
|
20240307,153200,43534550,45700,45700,45700,45700,0
|
|
20240307,153100,43534550,45700,45700,45700,45700,0
|
|
20240307,153000,43534550,45700,45700,45700,45700,13
|
|
20240307,152900,42940450,45550,45550,45550,45550,0
|
|
20240307,152800,42940450,45550,45550,45550,45550,0
|
|
20240307,152700,42940450,45550,45550,45550,45550,0
|
|
20240307,152600,42940450,45550,45550,45550,45550,0
|
|
20240307,152500,42940450,45550,45550,45550,45550,0
|
|
20240307,152400,42940450,45550,45550,45550,45550,0
|
|
20240307,152300,42940450,45550,45550,45550,45550,0
|
|
20240307,152200,42940450,45550,45550,45550,45550,0
|
|
20240307,152100,42940450,45550,45550,45550,45550,0
|
|
20240307,152000,42940450,45550,45550,45550,45550,0
|
|
20240307,151900,42940450,45550,45600,45600,45550,4
|
|
20240307,151800,42758200,45650,45650,45650,45650,1
|
|
20240307,151700,42712550,45600,45600,45600,45600,0
|
|
20240307,151600,42712550,45600,45600,45600,45600,0
|
|
20240307,151500,42712550,45600,45600,45600,45600,1
|
|
20240307,151400,42666950,45550,45550,45550,45550,0
|
|
20240307,151300,42666950,45550,45550,45550,45550,0
|
|
20240307,151200,42666950,45550,45550,45550,45550,4
|
|
20240307,151100,42484750,45550,45550,45550,45550,0
|
|
20240307,151000,42484750,45550,45550,45550,45550,0
|
|
20240307,150900,42484750,45550,45550,45550,45550,0
|
|
20240307,150800,42484750,45550,45550,45550,45550,0
|
|
20240307,150700,42484750,45550,45550,45550,45550,0
|
|
20240307,150600,42484750,45550,45550,45550,45550,0
|
|
20240307,150500,42484750,45550,45550,45550,45550,3
|
|
20240307,150400,42348100,45600,45600,45600,45600,0
|
|
20240307,150300,42348100,45600,45600,45600,45600,0
|
|
20240307,150200,42348100,45600,45600,45600,45600,1
|
|
20240307,150100,42302500,45650,45600,45650,45600,8
|
|
20240307,150000,41937450,45600,45600,45600,45600,28
|
|
20240307,145900,40660650,45600,45650,45650,45600,36
|
|
20240307,145800,39018150,45700,45700,45700,45700,0
|
|
20240307,145700,39018150,45700,45700,45700,45700,0
|
|
20240307,145600,39018150,45700,45700,45700,45700,1
|
|
20240307,145500,38972450,45650,45650,45650,45650,0
|
|
20240307,145400,38972450,45650,45650,45650,45650,4
|
|
20240307,145300,38789850,45850,45850,45850,45850,0
|
|
20240307,145200,38789850,45850,45850,45850,45850,0
|
|
20240307,145100,38789850,45850,45850,45850,45850,0
|
|
20240307,145000,38789850,45850,45850,45850,45850,0
|
|
20240307,144900,38789850,45850,45850,45850,45850,0
|
|
20240307,144800,38789850,45850,45850,45850,45850,0
|
|
20240307,144700,38789850,45850,45850,45850,45850,0
|
|
20240307,144600,38789850,45850,45850,45850,45850,0
|
|
20240307,144500,38789850,45850,45850,45850,45850,0
|
|
20240307,144400,38789850,45850,45850,45850,45850,0
|
|
20240307,144300,38789850,45850,45850,45850,45850,0
|
|
20240307,144200,38789850,45850,45850,45850,45850,0
|
|
20240307,144100,38789850,45850,45850,45850,45850,0
|
|
20240307,144000,38789850,45850,45850,45850,45850,0
|
|
20240307,143900,38789850,45850,45850,45850,45850,0
|
|
20240307,143800,38789850,45850,45850,45850,45850,0
|
|
20240307,143700,38789850,45850,45850,45850,45850,0
|
|
20240307,143600,38789850,45850,45850,45850,45850,1
|
|
20240307,143500,38744000,45800,45800,45800,45800,0
|
|
20240307,143400,38744000,45800,45800,45800,45800,0
|
|
20240307,143300,38744000,45800,45800,45800,45800,0
|
|
20240307,143200,38744000,45800,45800,45800,45800,0
|
|
20240307,143100,38744000,45800,45800,45800,45800,0
|
|
20240307,143000,38744000,45800,45800,45800,45800,0
|
|
20240307,142900,38744000,45800,45800,45800,45800,0
|
|
20240307,142800,38744000,45800,45800,45800,45800,0
|
|
20240307,142700,38744000,45800,45800,45800,45800,10
|
|
20240307,142600,38286000,45650,45650,45650,45650,0
|
|
20240307,142500,38286000,45650,45650,45650,45650,0
|
|
20240307,142400,38286000,45650,45650,45650,45650,0
|
|
20240307,142300,38286000,45650,45650,45650,45650,0
|
|
20240307,142200,38286000,45650,45650,45650,45650,0
|
|
20240307,142100,38286000,45650,45650,45650,45650,0
|
|
20240307,142000,38286000,45650,45650,45650,45650,0
|
|
20240307,141900,38286000,45650,45650,45650,45650,0
|
|
20240307,141800,38286000,45650,45650,45650,45650,0
|
|
20240307,141700,38286000,45650,45650,45650,45650,0
|
|
20240307,141600,38286000,45650,45650,45650,45650,0
|
|
20240307,141500,38286000,45650,45650,45650,45650,0
|
|
20240307,141400,38286000,45650,45650,45650,45650,0
|
|
20240307,141300,38286000,45650,45650,45650,45650,0
|
|
20240307,141200,38286000,45650,45650,45650,45650,0
|
|
20240307,141100,38286000,45650,45650,45650,45650,0
|
|
20240307,141000,38286000,45650,45650,45650,45650,0
|
|
20240307,140900,38286000,45650,45650,45650,45650,0
|
|
20240307,140800,38286000,45650,45650,45650,45650,0
|
|
20240307,140700,38286000,45650,45650,45650,45650,0
|
|
20240307,140600,38286000,45650,45650,45650,45650,4
|
|
20240307,140500,38103400,45700,45700,45700,45700,0
|
|
20240307,140400,38103400,45700,45700,45700,45700,0
|
|
20240307,140300,38103400,45700,45700,45700,45700,0
|
|
20240307,140200,38103400,45700,45700,45700,45700,0
|
|
20240307,140100,38103400,45700,45700,45700,45700,0
|
|
20240307,140000,38103400,45700,45700,45700,45700,0
|
|
20240307,135900,38103400,45700,45700,45700,45700,0
|
|
20240307,135800,38103400,45700,45700,45700,45700,0
|
|
20240307,135700,38103400,45700,45700,45700,45700,0
|
|
20240307,135600,38103400,45700,45700,45700,45700,0
|
|
20240307,135500,38103400,45700,45700,45700,45700,0
|
|
20240307,135400,38103400,45700,45700,45700,45700,0
|
|
20240307,135300,38103400,45700,45700,45700,45700,0
|
|
20240307,135200,38103400,45700,45700,45700,45700,4
|
|
20240307,135100,37920600,45700,45700,45700,45700,0
|
|
20240307,135000,37920600,45700,45700,45700,45700,0
|
|
20240307,134900,37920600,45700,45700,45700,45700,6
|
|
20240307,134800,37646400,45900,45900,45900,45900,0
|
|
20240307,134700,37646400,45900,45900,45900,45900,0
|
|
20240307,134600,37646400,45900,45900,45900,45900,0
|
|
20240307,134500,37646400,45900,45900,45900,45900,0
|
|
20240307,134400,37646400,45900,45900,45900,45900,0
|
|
20240307,134300,37646400,45900,45900,45900,45900,0
|
|
20240307,134200,37646400,45900,45900,45900,45900,0
|
|
20240307,134100,37646400,45900,45900,45900,45900,0
|
|
20240307,134000,37646400,45900,45900,45900,45900,0
|
|
20240307,133900,37646400,45900,45900,45900,45900,0
|
|
20240307,133800,37646400,45900,45900,45900,45900,1
|
|
20240307,133700,37600500,45700,45700,45700,45700,0
|
|
20240307,133600,37600500,45700,45700,45700,45700,0
|
|
20240307,133500,37600500,45700,45700,45700,45700,0
|
|
20240307,133400,37600500,45700,45700,45700,45700,0
|
|
20240307,133300,37600500,45700,45700,45700,45700,2
|
|
20240307,133200,37509100,45800,45800,45800,45800,7
|
|
20240307,133100,37188500,45600,45600,45600,45600,0
|
|
20240307,133000,37188500,45600,45600,45600,45600,0
|
|
20240307,132900,37188500,45600,45600,45600,45600,0
|
|
20240307,132800,37188500,45600,45600,45600,45600,0
|
|
20240307,132700,37188500,45600,45600,45600,45600,0
|
|
20240307,132600,37188500,45600,45600,45600,45600,0
|
|
20240307,132500,37188500,45600,45600,45600,45600,0
|
|
20240307,132400,37188500,45600,45600,45600,45600,0
|
|
20240307,132300,37188500,45600,45600,45600,45600,0
|
|
20240307,132200,37188500,45600,45600,45600,45600,0
|
|
20240307,132100,37188500,45600,45600,45600,45600,0
|
|
20240307,132000,37188500,45600,45600,45600,45600,0
|
|
20240307,131900,37188500,45600,45600,45600,45600,0
|
|
20240307,131800,37188500,45600,45600,45600,45600,0
|
|
20240307,131700,37188500,45600,45600,45600,45600,0
|
|
20240307,131600,37188500,45600,45600,45600,45600,0
|
|
20240307,131500,37188500,45600,45600,45600,45600,0
|
|
20240307,131400,37188500,45600,45600,45600,45600,0
|
|
20240307,131300,37188500,45600,45600,45600,45600,4
|
|
20240307,131200,37006100,45650,45650,45650,45650,0
|
|
20240307,131100,37006100,45650,45650,45650,45650,0
|
|
20240307,131000,37006100,45650,45650,45650,45650,1
|
|
20240307,130900,36960450,45650,45650,45650,45650,0
|
|
20240307,130800,36960450,45650,45650,45650,45650,0
|
|
20240307,130700,36960450,45650,45650,45650,45650,0
|
|
20240307,130600,36960450,45650,45650,45650,45650,0
|
|
20240307,130500,36960450,45650,45650,45650,45650,11
|
|
20240307,130400,36458300,45650,45650,45650,45650,10
|
|
20240307,130300,36001800,45600,45600,45600,45600,0
|
|
20240307,130200,36001800,45600,45600,45600,45600,0
|
|
20240307,130100,36001800,45600,45600,45600,45600,0
|
|
20240307,130000,36001800,45600,45600,45600,45600,0
|
|
20240307,125900,36001800,45600,45600,45600,45600,0
|
|
20240307,125800,36001800,45600,45600,45600,45600,0
|
|
20240307,125700,36001800,45600,45600,45600,45600,0
|
|
20240307,125600,36001800,45600,45600,45600,45600,0
|
|
20240307,125500,36001800,45600,45600,45600,45600,0
|
|
20240307,125400,36001800,45600,45600,45600,45600,13
|
|
20240307,125300,35409000,45600,45600,45600,45600,0
|
|
20240307,125200,35409000,45600,45600,45600,45600,0
|
|
20240307,125100,35409000,45600,45600,45600,45600,0
|
|
20240307,125000,35409000,45600,45600,45600,45600,10
|
|
20240307,124900,34953000,45600,45600,45600,45600,4
|
|
20240307,124800,34770600,45650,45650,45650,45650,0
|
|
20240307,124700,34770600,45650,45650,45650,45650,3
|
|
20240307,124600,34633650,45650,45650,45650,45650,1
|
|
20240307,124500,34588000,45650,45650,45650,45650,0
|
|
20240307,124400,34588000,45650,45650,45650,45650,0
|
|
20240307,124300,34588000,45650,45650,45650,45650,0
|
|
20240307,124200,34588000,45650,45650,45650,45650,0
|
|
20240307,124100,34588000,45650,45650,45650,45650,19
|
|
20240307,124000,33720650,45700,45700,45700,45700,0
|
|
20240307,123900,33720650,45700,45700,45700,45700,14
|
|
20240307,123800,33080850,45750,45750,45750,45750,0
|
|
20240307,123700,33080850,45750,45750,45750,45750,0
|
|
20240307,123600,33080850,45750,45750,45750,45750,0
|
|
20240307,123500,33080850,45750,45750,45750,45750,0
|
|
20240307,123400,33080850,45750,45750,45750,45750,0
|
|
20240307,123300,33080850,45750,45750,45750,45750,0
|
|
20240307,123200,33080850,45750,45750,45750,45750,0
|
|
20240307,123100,33080850,45750,45750,45750,45750,0
|
|
20240307,123000,33080850,45750,45750,45750,45750,16
|
|
20240307,122900,32348850,45750,45750,45750,45750,39
|
|
20240307,122800,30564600,45800,45800,45800,45800,0
|
|
20240307,122700,30564600,45800,45800,45800,45800,0
|
|
20240307,122600,30564600,45800,45800,45800,45800,0
|
|
20240307,122500,30564600,45800,45800,45800,45800,0
|
|
20240307,122400,30564600,45800,45800,45800,45800,0
|
|
20240307,122300,30564600,45800,45800,45800,45800,0
|
|
20240307,122200,30564600,45800,45800,45800,45800,0
|
|
20240307,122100,30564600,45800,45800,45800,45800,0
|
|
20240307,122000,30564600,45800,45800,45800,45800,0
|
|
20240307,121900,30564600,45800,45800,45800,45800,0
|
|
20240307,121800,30564600,45800,45800,45800,45800,1
|
|
20240307,121700,30518800,45750,45750,45750,45750,0
|
|
20240307,121600,30518800,45750,45750,45750,45750,0
|
|
20240307,121500,30518800,45750,45750,45750,45750,0
|
|
20240307,121400,30518800,45750,45750,45750,45750,0
|
|
20240307,121300,30518800,45750,45750,45750,45750,0
|
|
20240307,121200,30518800,45750,45750,45750,45750,27
|
|
20240307,121100,29283550,45800,45800,45800,45800,0
|
|
20240307,121000,29283550,45800,45800,45800,45800,0
|
|
20240307,120900,29283550,45800,45800,45800,45800,0
|
|
20240307,120800,29283550,45800,45800,45800,45800,0
|
|
20240307,120700,29283550,45800,45800,45800,45800,0
|
|
20240307,120600,29283550,45800,45800,45800,45800,0
|
|
20240307,120500,29283550,45800,45800,45800,45800,0
|
|
20240307,120400,29283550,45800,45800,45800,45800,0
|
|
20240307,120300,29283550,45800,45800,45800,45800,0
|
|
20240307,120200,29283550,45800,45800,45800,45800,0
|
|
20240307,120100,29283550,45800,45800,45800,45800,0
|
|
20240307,120000,29283550,45800,45800,45800,45800,1
|
|
20240307,115900,29237750,45800,45800,45800,45800,0
|
|
20240307,115800,29237750,45800,45800,45800,45800,0
|
|
20240307,115700,29237750,45800,45800,45800,45800,0
|
|
20240307,115600,29237750,45800,45800,45800,45800,0
|
|
20240307,115500,29237750,45800,45800,45800,45800,0
|
|
20240307,115400,29237750,45800,45800,45800,45800,0
|
|
20240307,115300,29237750,45800,45800,45800,45800,0
|
|
20240307,115200,29237750,45800,45800,45800,45800,0
|
|
20240307,115100,29237750,45800,45800,45800,45800,0
|
|
20240307,115000,29237750,45800,45800,45800,45800,0
|
|
20240307,114900,29237750,45800,45800,45800,45800,0
|
|
20240307,114800,29237750,45800,45800,45800,45800,0
|
|
20240307,114700,29237750,45800,45800,45800,45800,0
|
|
20240307,114600,29237750,45800,45800,45800,45800,0
|
|
20240307,114500,29237750,45800,45800,45800,45800,0
|
|
20240307,114400,29237750,45800,45800,45800,45800,0
|
|
20240307,114300,29237750,45800,45800,45800,45800,0
|
|
20240307,114200,29237750,45800,45800,45800,45800,0
|
|
20240307,114100,29237750,45800,45800,45800,45800,0
|
|
20240307,114000,29237750,45800,45750,45800,45750,223
|
|
20240307,113900,19029950,45750,45750,45750,45750,0
|
|
20240307,113800,19029950,45750,45800,45800,45750,51
|
|
20240307,113700,16695650,45800,45800,45800,45800,0
|
|
20240307,113600,16695650,45800,45800,45800,45800,0
|
|
20240307,113500,16695650,45800,45800,45800,45800,0
|
|
20240307,113400,16695650,45800,45800,45800,45800,81
|
|
20240307,113300,12985850,45850,45850,45850,45850,0
|
|
20240307,113200,12985850,45850,45850,45850,45850,0
|
|
20240307,113100,12985850,45850,45850,45850,45850,0
|
|
20240307,113000,12985850,45850,45850,45850,45850,0
|
|
20240307,112900,12985850,45850,45850,45850,45850,0
|
|
20240307,112800,12985850,45850,45850,45850,45850,0
|
|
20240307,112700,12985850,45850,45850,45850,45850,0
|
|
20240307,112600,12985850,45850,45850,45850,45850,0
|
|
20240307,112500,12985850,45850,45850,45850,45850,0
|
|
20240307,112400,12985850,45850,45850,45850,45850,0
|
|
20240307,112300,12985850,45850,45850,45850,45850,0
|
|
20240307,112200,12985850,45850,45850,45850,45850,0
|
|
20240307,112100,12985850,45850,45850,45850,45850,0
|
|
20240307,112000,12985850,45850,45850,45850,45850,0
|
|
20240307,111900,12985850,45850,45850,45850,45850,2
|
|
20240307,111800,12894150,45800,45800,45800,45800,0
|
|
20240307,111700,12894150,45800,45800,45800,45800,4
|
|
20240307,111600,12710950,45850,45850,45850,45850,0
|
|
20240307,111500,12710950,45850,45850,45850,45850,0
|
|
20240307,111400,12710950,45850,45850,45850,45850,0
|
|
20240307,111300,12710950,45850,45850,45850,45850,0
|
|
20240307,111200,12710950,45850,45850,45850,45850,0
|
|
20240307,111100,12710950,45850,45850,45850,45850,0
|
|
20240307,111000,12710950,45850,45850,45850,45850,0
|
|
20240307,110900,12710950,45850,45850,45850,45850,0
|
|
20240307,110800,12710950,45850,45850,45850,45850,0
|
|
20240307,110700,12710950,45850,45850,45850,45850,0
|
|
20240307,110600,12710950,45850,45850,45850,45850,0
|
|
20240307,110500,12710950,45850,45850,45850,45850,0
|
|
20240307,110400,12710950,45850,45850,45850,45850,0
|
|
20240307,110300,12710950,45850,45850,45850,45850,0
|
|
20240307,110200,12710950,45850,45850,45850,45850,1
|
|
20240307,110100,12665100,45850,45850,45850,45850,0
|
|
20240307,110000,12665100,45850,45850,45850,45850,0
|
|
20240307,105900,12665100,45850,45850,45850,45850,0
|
|
20240307,105800,12665100,45850,45850,45850,45850,1
|
|
20240307,105700,12619250,45850,45850,45850,45850,2
|
|
20240307,105600,12527550,45850,45850,45850,45850,17
|
|
20240307,105500,11748100,45850,45850,45850,45850,1
|
|
20240307,105400,11702250,45850,45850,45850,45850,1
|
|
20240307,105300,11656400,45850,45850,45850,45850,0
|
|
20240307,105200,11656400,45850,45850,45850,45850,1
|
|
20240307,105100,11610550,45900,45900,45900,45900,2
|
|
20240307,105000,11518750,45900,45900,45900,45900,0
|
|
20240307,104900,11518750,45900,45900,45900,45900,0
|
|
20240307,104800,11518750,45900,45900,45900,45900,0
|
|
20240307,104700,11518750,45900,45900,45900,45900,0
|
|
20240307,104600,11518750,45900,45850,45900,45850,3
|
|
20240307,104500,11381100,45850,45850,45850,45850,2
|
|
20240307,104400,11289400,45850,45850,45850,45850,1
|
|
20240307,104300,11243550,45850,45850,45850,45850,3
|
|
20240307,104200,11106000,45850,45850,45850,45850,4
|
|
20240307,104100,10922600,45850,45850,45850,45850,2
|
|
20240307,104000,10830900,45850,45850,45850,45850,0
|
|
20240307,103900,10830900,45850,45850,45850,45850,4
|
|
20240307,103800,10647500,45900,45900,45900,45900,0
|
|
20240307,103700,10647500,45900,45900,45900,45900,0
|
|
20240307,103600,10647500,45900,45900,45900,45900,0
|
|
20240307,103500,10647500,45900,45900,45900,45900,0
|
|
20240307,103400,10647500,45900,45900,45900,45900,0
|
|
20240307,103300,10647500,45900,45900,45900,45900,3
|
|
20240307,103200,10509800,45800,45800,45800,45800,4
|
|
20240307,103100,10326600,45850,45850,45850,45850,0
|
|
20240307,103000,10326600,45850,45850,45850,45850,0
|
|
20240307,102900,10326600,45850,45850,45850,45850,0
|
|
20240307,102800,10326600,45850,45850,45850,45850,0
|
|
20240307,102700,10326600,45850,45850,45850,45850,0
|
|
20240307,102600,10326600,45850,45850,45850,45850,0
|
|
20240307,102500,10326600,45850,45850,45850,45850,0
|
|
20240307,102400,10326600,45850,45850,45850,45850,0
|
|
20240307,102300,10326600,45850,45850,45850,45850,3
|
|
20240307,102200,10189050,45900,45900,45900,45900,1
|
|
20240307,102100,10143150,45900,45900,45900,45900,86
|
|
20240307,102000,6195750,45900,45900,45900,45900,0
|
|
20240307,101900,6195750,45900,45900,45900,45900,0
|
|
20240307,101800,6195750,45900,45900,45900,45900,0
|
|
20240307,101700,6195750,45900,45900,45900,45900,0
|
|
20240307,101600,6195750,45900,45900,45900,45900,0
|
|
20240307,101500,6195750,45900,45900,45900,45900,0
|
|
20240307,101400,6195750,45900,45900,45900,45900,0
|
|
20240307,101300,6195750,45900,45900,45900,45900,0
|
|
20240307,101200,6195750,45900,45900,45900,45900,0
|
|
20240307,101100,6195750,45900,45900,45900,45900,0
|
|
20240307,101000,6195750,45900,45900,45900,45900,0
|
|
20240307,100900,6195750,45900,45900,45900,45900,0
|
|
20240307,100800,6195750,45900,45900,45900,45900,0
|
|
20240307,100700,6195750,45900,45900,45900,45900,0
|
|
20240307,100600,6195750,45900,45900,45900,45900,0
|
|
20240307,100500,6195750,45900,45900,45900,45900,0
|
|
20240307,100400,6195750,45900,45900,45900,45900,0
|
|
20240307,100300,6195750,45900,45900,45900,45900,0
|
|
20240307,100200,6195750,45900,45900,45900,45900,0
|
|
20240307,100100,6195750,45900,45900,45900,45900,0
|
|
20240307,100000,6195750,45900,45900,45900,45900,0
|
|
20240307,095900,6195750,45900,45900,45900,45900,0
|
|
20240307,095800,6195750,45900,45900,45900,45900,0
|
|
20240307,095700,6195750,45900,45900,45900,45900,0
|
|
20240307,095600,6195750,45900,45900,45900,45900,0
|
|
20240307,095500,6195750,45900,45900,45900,45900,0
|
|
20240307,095400,6195750,45900,45900,45900,45900,0
|
|
20240307,095300,6195750,45900,45900,45900,45900,0
|
|
20240307,095200,6195750,45900,45900,45900,45900,0
|
|
20240307,095100,6195750,45900,45900,45900,45900,0
|
|
20240307,095000,6195750,45900,45900,45900,45900,0
|
|
20240307,094900,6195750,45900,45900,45900,45900,0
|
|
20240307,094800,6195750,45900,45900,45900,45900,0
|
|
20240307,094700,6195750,45900,45900,45900,45900,0
|
|
20240307,094600,6195750,45900,45900,45900,45900,0
|
|
20240307,094500,6195750,45900,45900,45900,45900,0
|
|
20240307,094400,6195750,45900,45900,45900,45900,0
|
|
20240307,094300,6195750,45900,45900,45900,45900,0
|
|
20240307,094200,6195750,45900,45900,45900,45900,0
|
|
20240307,094100,6195750,45900,45900,45900,45900,0
|
|
20240307,094000,6195750,45900,45900,45900,45900,0
|
|
20240307,093900,6195750,45900,45900,45900,45900,0
|
|
20240307,093800,6195750,45900,45900,45900,45900,116
|
|
20240307,093700,871350,45850,45850,45850,45850,0
|
|
20240307,093600,871350,45850,45850,45850,45850,1
|
|
20240307,093500,825500,45900,45900,45900,45900,0
|
|
20240307,093400,825500,45900,45900,45900,45900,0
|
|
20240307,093300,825500,45900,45900,45900,45900,0
|
|
20240307,093200,825500,45900,45900,45900,45900,0
|
|
20240307,093100,825500,45900,45900,45900,45900,0
|
|
20240307,093000,825500,45900,45900,45900,45900,0
|
|
20240307,092900,825500,45900,45900,45900,45900,0
|
|
20240307,092800,825500,45900,45900,45900,45900,0
|
|
20240307,092700,825500,45900,45900,45900,45900,0
|
|
20240307,092600,825500,45900,45900,45900,45900,0
|
|
20240307,092500,825500,45900,45900,45900,45900,0
|
|
20240307,092400,825500,45900,45900,45900,45900,0
|
|
20240307,092300,825500,45900,45900,45900,45900,0
|
|
20240307,092200,825500,45900,45900,45900,45900,0
|
|
20240307,092100,825500,45900,45900,45900,45900,0
|
|
20240307,092000,825500,45900,45900,45900,45900,2
|
|
20240307,091900,733700,45850,45850,45850,45850,0
|
|
20240307,091800,733700,45850,45850,45850,45850,0
|
|
20240307,091700,733700,45850,45850,45850,45850,0
|
|
20240307,091600,733700,45850,45850,45850,45850,0
|
|
20240307,091500,733700,45850,45900,45900,45850,16
|
|
20240307,091400,0,45900,45900,45900,45900,0
|
|
20240307,091300,0,45900,45900,45900,45900,0
|
|
20240307,091200,0,45900,45900,45900,45900,0
|
|
20240307,091100,0,45900,45900,45900,45900,0
|
|
20240307,091000,0,45900,45900,45900,45900,0
|
|
20240307,090900,0,45900,45900,45900,45900,0
|
|
20240307,090800,0,45900,45900,45900,45900,0
|
|
20240307,090700,0,45900,45900,45900,45900,0
|
|
20240307,090600,0,45900,45900,45900,45900,0
|
|
20240307,090500,0,45900,45900,45900,45900,0
|
|
20240307,090400,0,45900,45900,45900,45900,0
|
|
20240307,090300,0,45900,45900,45900,45900,0
|
|
20240307,090200,0,45900,45900,45900,45900,0
|
|
20240307,090100,0,45900,45900,45900,45900,0
|
|
20240307,090000,0,45900,45900,45900,45900,0
|