586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184300,35052500,45800,45800,45800,45800,17
|
|
20240308,184200,35052500,45800,45800,45800,45800,0
|
|
20240308,184100,35052500,45800,45800,45800,45800,0
|
|
20240308,184000,35052500,45800,45800,45800,45800,0
|
|
20240308,183900,35052500,45800,45800,45800,45800,0
|
|
20240308,183800,35052500,45800,45800,45800,45800,0
|
|
20240308,183700,35052500,45800,45800,45800,45800,0
|
|
20240308,183600,35052500,45800,45800,45800,45800,0
|
|
20240308,183500,35052500,45800,45800,45800,45800,0
|
|
20240308,183400,35052500,45800,45800,45800,45800,0
|
|
20240308,183300,35052500,45800,45800,45800,45800,0
|
|
20240308,183200,35052500,45800,45800,45800,45800,0
|
|
20240308,183100,35052500,45800,45800,45800,45800,0
|
|
20240308,183000,35052500,45800,45800,45800,45800,0
|
|
20240308,182900,35052500,45800,45800,45800,45800,0
|
|
20240308,182800,35052500,45800,45800,45800,45800,0
|
|
20240308,182700,35052500,45800,45800,45800,45800,0
|
|
20240308,182600,35052500,45800,45800,45800,45800,0
|
|
20240308,182500,35052500,45800,45800,45800,45800,0
|
|
20240308,182400,35052500,45800,45800,45800,45800,0
|
|
20240308,182300,35052500,45800,45800,45800,45800,0
|
|
20240308,182200,35052500,45800,45800,45800,45800,0
|
|
20240308,182100,35052500,45800,45800,45800,45800,0
|
|
20240308,182000,35052500,45800,45800,45800,45800,0
|
|
20240308,181900,35052500,45800,45800,45800,45800,0
|
|
20240308,181800,35052500,45800,45800,45800,45800,0
|
|
20240308,181700,35052500,45800,45800,45800,45800,0
|
|
20240308,181600,35052500,45800,45800,45800,45800,0
|
|
20240308,181500,35052500,45800,45800,45800,45800,0
|
|
20240308,181400,35052500,45800,45800,45800,45800,0
|
|
20240308,181300,35052500,45800,45800,45800,45800,17
|
|
20240308,181200,35052500,45800,45800,45800,45800,0
|
|
20240308,181100,35052500,45800,45800,45800,45800,0
|
|
20240308,181000,35052500,45800,45800,45800,45800,0
|
|
20240308,180900,35052500,45800,45800,45800,45800,0
|
|
20240308,180800,35052500,45800,45800,45800,45800,0
|
|
20240308,180700,35052500,45800,45800,45800,45800,0
|
|
20240308,180600,35052500,45800,45800,45800,45800,0
|
|
20240308,180500,35052500,45800,45800,45800,45800,0
|
|
20240308,180400,35052500,45800,45800,45800,45800,0
|
|
20240308,180300,35052500,45800,45800,45800,45800,0
|
|
20240308,180200,35052500,45800,45800,45800,45800,0
|
|
20240308,180100,35052500,45800,45800,45800,45800,0
|
|
20240308,180000,35052500,45800,45800,45800,45800,0
|
|
20240308,175900,35052500,45800,45800,45800,45800,0
|
|
20240308,175800,35052500,45800,45800,45800,45800,0
|
|
20240308,175700,35052500,45800,45800,45800,45800,0
|
|
20240308,175600,35052500,45800,45800,45800,45800,0
|
|
20240308,175500,35052500,45800,45800,45800,45800,0
|
|
20240308,175400,35052500,45800,45800,45800,45800,0
|
|
20240308,175300,35052500,45800,45800,45800,45800,0
|
|
20240308,175200,35052500,45800,45800,45800,45800,0
|
|
20240308,175100,35052500,45800,45800,45800,45800,0
|
|
20240308,175000,35052500,45800,45800,45800,45800,0
|
|
20240308,174900,35052500,45800,45800,45800,45800,0
|
|
20240308,174800,35052500,45800,45800,45800,45800,0
|
|
20240308,174700,35052500,45800,45800,45800,45800,0
|
|
20240308,174600,35052500,45800,45800,45800,45800,0
|
|
20240308,174500,35052500,45800,45800,45800,45800,0
|
|
20240308,174400,35052500,45800,45800,45800,45800,0
|
|
20240308,174300,35052500,45800,45800,45800,45800,17
|
|
20240308,174200,35052500,45800,45800,45800,45800,0
|
|
20240308,174100,35052500,45800,45800,45800,45800,0
|
|
20240308,174000,35052500,45800,45800,45800,45800,0
|
|
20240308,173900,35052500,45800,45800,45800,45800,0
|
|
20240308,173800,35052500,45800,45800,45800,45800,0
|
|
20240308,173700,35052500,45800,45800,45800,45800,0
|
|
20240308,173600,35052500,45800,45800,45800,45800,0
|
|
20240308,173500,35052500,45800,45800,45800,45800,0
|
|
20240308,173400,35052500,45800,45800,45800,45800,0
|
|
20240308,173300,35052500,45800,45800,45800,45800,0
|
|
20240308,173200,35052500,45800,45800,45800,45800,0
|
|
20240308,173100,35052500,45800,45800,45800,45800,0
|
|
20240308,173000,35052500,45800,45800,45800,45800,0
|
|
20240308,172900,35052500,45800,45800,45800,45800,0
|
|
20240308,172800,35052500,45800,45800,45800,45800,0
|
|
20240308,172700,35052500,45800,45800,45800,45800,0
|
|
20240308,172600,35052500,45800,45800,45800,45800,0
|
|
20240308,172500,35052500,45800,45800,45800,45800,0
|
|
20240308,172400,35052500,45800,45800,45800,45800,0
|
|
20240308,172300,35052500,45800,45800,45800,45800,0
|
|
20240308,172200,35052500,45800,45800,45800,45800,0
|
|
20240308,172100,35052500,45800,45800,45800,45800,0
|
|
20240308,172000,35052500,45800,45800,45800,45800,0
|
|
20240308,171900,35052500,45800,45800,45800,45800,0
|
|
20240308,171800,35052500,45800,45800,45800,45800,0
|
|
20240308,171700,35052500,45800,45800,45800,45800,0
|
|
20240308,171600,35052500,45800,45800,45800,45800,0
|
|
20240308,171500,35052500,45800,45800,45800,45800,0
|
|
20240308,171400,35052500,45800,45800,45800,45800,0
|
|
20240308,171300,35052500,45800,45800,45800,45800,17
|
|
20240308,171200,35052500,45800,45800,45800,45800,0
|
|
20240308,171100,35052500,45800,45800,45800,45800,0
|
|
20240308,171000,35052500,45800,45800,45800,45800,0
|
|
20240308,170900,35052500,45800,45800,45800,45800,0
|
|
20240308,170800,35052500,45800,45800,45800,45800,0
|
|
20240308,170700,35052500,45800,45800,45800,45800,0
|
|
20240308,170600,35052500,45800,45800,45800,45800,0
|
|
20240308,170500,35052500,45800,45800,45800,45800,0
|
|
20240308,170400,35052500,45800,45800,45800,45800,0
|
|
20240308,170300,35052500,45800,45800,45800,45800,0
|
|
20240308,170200,35052500,45800,45800,45800,45800,0
|
|
20240308,170100,35052500,45800,45800,45800,45800,0
|
|
20240308,170000,35052500,45800,45800,45800,45800,0
|
|
20240308,165900,35052500,45800,45800,45800,45800,0
|
|
20240308,165800,35052500,45800,45800,45800,45800,0
|
|
20240308,165700,35052500,45800,45800,45800,45800,0
|
|
20240308,165600,35052500,45800,45800,45800,45800,0
|
|
20240308,165500,35052500,45800,45800,45800,45800,0
|
|
20240308,165400,35052500,45800,45800,45800,45800,0
|
|
20240308,165300,35052500,45800,45800,45800,45800,0
|
|
20240308,165200,35052500,45800,45800,45800,45800,0
|
|
20240308,165100,35052500,45800,45800,45800,45800,0
|
|
20240308,165000,35052500,45800,45800,45800,45800,0
|
|
20240308,164900,35052500,45800,45800,45800,45800,0
|
|
20240308,164800,35052500,45800,45800,45800,45800,0
|
|
20240308,164700,35052500,45800,45800,45800,45800,0
|
|
20240308,164600,35052500,45800,45800,45800,45800,0
|
|
20240308,164500,35052500,45800,45800,45800,45800,0
|
|
20240308,164400,35052500,45800,45800,45800,45800,0
|
|
20240308,164300,35052500,45800,45800,45800,45800,17
|
|
20240308,164200,35052500,45800,45800,45800,45800,0
|
|
20240308,164100,35052500,45800,45800,45800,45800,0
|
|
20240308,164000,35052500,45800,45800,45800,45800,0
|
|
20240308,163900,35052500,45800,45800,45800,45800,0
|
|
20240308,163800,35052500,45800,45800,45800,45800,0
|
|
20240308,163700,35052500,45800,45800,45800,45800,0
|
|
20240308,163600,35052500,45800,45800,45800,45800,0
|
|
20240308,163500,35052500,45800,45800,45800,45800,0
|
|
20240308,163400,35052500,45800,45800,45800,45800,0
|
|
20240308,163300,35052500,45800,45800,45800,45800,0
|
|
20240308,163200,35052500,45800,45800,45800,45800,0
|
|
20240308,163100,35052500,45800,45800,45800,45800,0
|
|
20240308,163000,35052500,45800,45800,45800,45800,0
|
|
20240308,162900,35052500,45800,45800,45800,45800,0
|
|
20240308,162800,35052500,45800,45800,45800,45800,0
|
|
20240308,162700,35052500,45800,45800,45800,45800,0
|
|
20240308,162600,35052500,45800,45800,45800,45800,0
|
|
20240308,162500,35052500,45800,45800,45800,45800,0
|
|
20240308,162400,35052500,45800,45800,45800,45800,0
|
|
20240308,162300,35052500,45800,45800,45800,45800,0
|
|
20240308,162200,35052500,45800,45800,45800,45800,0
|
|
20240308,162100,35052500,45800,45800,45800,45800,0
|
|
20240308,162000,35052500,45800,45800,45800,45800,0
|
|
20240308,161900,35052500,45800,45800,45800,45800,0
|
|
20240308,161800,35052500,45800,45800,45800,45800,0
|
|
20240308,161700,35052500,45800,45800,45800,45800,0
|
|
20240308,161600,35052500,45800,45800,45800,45800,0
|
|
20240308,161500,35052500,45800,45800,45800,45800,0
|
|
20240308,161400,35052500,45800,45800,45800,45800,0
|
|
20240308,161300,35052500,45800,45800,45800,45800,17
|
|
20240308,161200,35052500,45800,45800,45800,45800,0
|
|
20240308,161100,35052500,45800,45800,45800,45800,0
|
|
20240308,161000,35052500,45800,45800,45800,45800,0
|
|
20240308,160900,35052500,45800,45800,45800,45800,0
|
|
20240308,160800,35052500,45800,45800,45800,45800,0
|
|
20240308,160700,35052500,45800,45800,45800,45800,0
|
|
20240308,160600,35052500,45800,45800,45800,45800,0
|
|
20240308,160500,35052500,45800,45800,45800,45800,0
|
|
20240308,160400,35052500,45800,45800,45800,45800,0
|
|
20240308,160300,35052500,45800,45800,45800,45800,0
|
|
20240308,160200,35052500,45800,45800,45800,45800,0
|
|
20240308,160100,35052500,45800,45800,45800,45800,0
|
|
20240308,160000,35052500,45800,45800,45800,45800,0
|
|
20240308,155900,35052500,45800,45800,45800,45800,0
|
|
20240308,155800,35052500,45800,45800,45800,45800,0
|
|
20240308,155700,35052500,45800,45800,45800,45800,0
|
|
20240308,155600,35052500,45800,45800,45800,45800,0
|
|
20240308,155500,35052500,45800,45800,45800,45800,0
|
|
20240308,155400,35052500,45800,45800,45800,45800,0
|
|
20240308,155300,35052500,45800,45800,45800,45800,0
|
|
20240308,155200,35052500,45800,45800,45800,45800,0
|
|
20240308,155100,35052500,45800,45800,45800,45800,0
|
|
20240308,155000,35052500,45800,45800,45800,45800,0
|
|
20240308,154900,35052500,45800,45800,45800,45800,0
|
|
20240308,154800,35052500,45800,45800,45800,45800,0
|
|
20240308,154700,35052500,45800,45800,45800,45800,0
|
|
20240308,154600,35052500,45800,45800,45800,45800,0
|
|
20240308,154500,35052500,45800,45800,45800,45800,0
|
|
20240308,154400,35052500,45800,45800,45800,45800,0
|
|
20240308,154300,35052500,45800,45800,45800,45800,17
|
|
20240308,154200,35052500,45800,45800,45800,45800,0
|
|
20240308,154100,35052500,45800,45800,45800,45800,0
|
|
20240308,154000,35052500,45800,45800,45800,45800,0
|
|
20240308,153900,35052500,45800,45800,45800,45800,0
|
|
20240308,153800,35052500,45800,45800,45800,45800,0
|
|
20240308,153700,35052500,45800,45800,45800,45800,0
|
|
20240308,153600,35052500,45800,45800,45800,45800,0
|
|
20240308,153500,35052500,45800,45800,45800,45800,0
|
|
20240308,153400,35052500,45800,45800,45800,45800,0
|
|
20240308,153300,35052500,45800,45800,45800,45800,0
|
|
20240308,153200,35052500,45800,45800,45800,45800,0
|
|
20240308,153100,35052500,45800,45800,45800,45800,0
|
|
20240308,153000,35052500,45800,45800,45800,45800,17
|
|
20240308,152900,34273900,45350,45350,45350,45350,0
|
|
20240308,152800,34273900,45350,45350,45350,45350,0
|
|
20240308,152700,34273900,45350,45350,45350,45350,0
|
|
20240308,152600,34273900,45350,45350,45350,45350,0
|
|
20240308,152500,34273900,45350,45350,45350,45350,0
|
|
20240308,152400,34273900,45350,45350,45350,45350,0
|
|
20240308,152300,34273900,45350,45350,45350,45350,0
|
|
20240308,152200,34273900,45350,45350,45350,45350,0
|
|
20240308,152100,34273900,45350,45350,45350,45350,0
|
|
20240308,152000,34273900,45350,45350,45350,45350,0
|
|
20240308,151900,34273900,45350,45350,45350,45350,1
|
|
20240308,151800,34228550,45600,45300,45600,45300,80
|
|
20240308,151700,30592950,45300,45300,45300,45300,2
|
|
20240308,151600,30502350,45550,45550,45550,45550,0
|
|
20240308,151500,30502350,45550,45550,45550,45550,0
|
|
20240308,151400,30502350,45550,45550,45550,45550,7
|
|
20240308,151300,30183500,45300,45300,45300,45300,0
|
|
20240308,151200,30183500,45300,45300,45300,45300,0
|
|
20240308,151100,30183500,45300,45300,45300,45300,0
|
|
20240308,151000,30183500,45300,45300,45300,45300,1
|
|
20240308,150900,30138200,45300,45300,45300,45300,0
|
|
20240308,150800,30138200,45300,45300,45300,45300,0
|
|
20240308,150700,30138200,45300,45300,45300,45300,0
|
|
20240308,150600,30138200,45300,45300,45300,45300,2
|
|
20240308,150500,30047600,45300,45300,45300,45300,0
|
|
20240308,150400,30047600,45300,45300,45300,45300,0
|
|
20240308,150300,30047600,45300,45300,45300,45300,0
|
|
20240308,150200,30047600,45300,45300,45300,45300,0
|
|
20240308,150100,30047600,45300,45300,45300,45300,1
|
|
20240308,150000,30002300,45300,45300,45300,45300,0
|
|
20240308,145900,30002300,45300,45300,45300,45300,2
|
|
20240308,145800,29911700,45300,45300,45300,45300,0
|
|
20240308,145700,29911700,45300,45300,45300,45300,0
|
|
20240308,145600,29911700,45300,45300,45300,45300,0
|
|
20240308,145500,29911700,45300,45300,45300,45300,19
|
|
20240308,145400,29051000,45550,45550,45550,45550,0
|
|
20240308,145300,29051000,45550,45550,45550,45550,1
|
|
20240308,145200,29005450,45600,45600,45600,45600,0
|
|
20240308,145100,29005450,45600,45600,45600,45600,0
|
|
20240308,145000,29005450,45600,45600,45600,45600,0
|
|
20240308,144900,29005450,45600,45600,45600,45600,0
|
|
20240308,144800,29005450,45600,45600,45600,45600,30
|
|
20240308,144700,27637450,45300,45300,45300,45300,0
|
|
20240308,144600,27637450,45300,45300,45300,45300,0
|
|
20240308,144500,27637450,45300,45300,45300,45300,0
|
|
20240308,144400,27637450,45300,45300,45300,45300,0
|
|
20240308,144300,27637450,45300,45300,45300,45300,0
|
|
20240308,144200,27637450,45300,45300,45300,45300,0
|
|
20240308,144100,27637450,45300,45300,45300,45300,0
|
|
20240308,144000,27637450,45300,45300,45300,45300,0
|
|
20240308,143900,27637450,45300,45300,45300,45300,0
|
|
20240308,143800,27637450,45300,45300,45300,45300,0
|
|
20240308,143700,27637450,45300,45300,45300,45300,2
|
|
20240308,143600,27546850,45300,45300,45300,45300,0
|
|
20240308,143500,27546850,45300,45300,45300,45300,0
|
|
20240308,143400,27546850,45300,45300,45300,45300,0
|
|
20240308,143300,27546850,45300,45300,45300,45300,0
|
|
20240308,143200,27546850,45300,45300,45300,45300,0
|
|
20240308,143100,27546850,45300,45300,45300,45300,0
|
|
20240308,143000,27546850,45300,45300,45300,45300,0
|
|
20240308,142900,27546850,45300,45300,45300,45300,0
|
|
20240308,142800,27546850,45300,45300,45300,45300,0
|
|
20240308,142700,27546850,45300,45300,45300,45300,40
|
|
20240308,142600,25734850,45350,45350,45350,45350,11
|
|
20240308,142500,25236000,45350,45350,45350,45350,0
|
|
20240308,142400,25236000,45350,45350,45350,45350,0
|
|
20240308,142300,25236000,45350,45350,45350,45350,0
|
|
20240308,142200,25236000,45350,45350,45350,45350,2
|
|
20240308,142100,25145300,45350,45350,45350,45350,0
|
|
20240308,142000,25145300,45350,45350,45350,45350,0
|
|
20240308,141900,25145300,45350,45350,45350,45350,0
|
|
20240308,141800,25145300,45350,45350,45350,45350,0
|
|
20240308,141700,25145300,45350,45350,45350,45350,2
|
|
20240308,141600,25054600,45350,45350,45350,45350,0
|
|
20240308,141500,25054600,45350,45350,45350,45350,24
|
|
20240308,141400,23966200,45400,45400,45400,45400,0
|
|
20240308,141300,23966200,45400,45400,45400,45400,0
|
|
20240308,141200,23966200,45400,45400,45400,45400,19
|
|
20240308,141100,23103600,45400,45400,45400,45400,0
|
|
20240308,141000,23103600,45400,45400,45400,45400,0
|
|
20240308,140900,23103600,45400,45400,45400,45400,0
|
|
20240308,140800,23103600,45400,45400,45400,45400,0
|
|
20240308,140700,23103600,45400,45400,45400,45400,0
|
|
20240308,140600,23103600,45400,45400,45400,45400,0
|
|
20240308,140500,23103600,45400,45400,45400,45400,0
|
|
20240308,140400,23103600,45400,45400,45400,45400,0
|
|
20240308,140300,23103600,45400,45400,45400,45400,0
|
|
20240308,140200,23103600,45400,45400,45400,45400,0
|
|
20240308,140100,23103600,45400,45400,45400,45400,0
|
|
20240308,140000,23103600,45400,45400,45400,45400,0
|
|
20240308,135900,23103600,45400,45400,45400,45400,13
|
|
20240308,135800,22513400,45400,45400,45400,45400,0
|
|
20240308,135700,22513400,45400,45400,45400,45400,0
|
|
20240308,135600,22513400,45400,45400,45400,45400,2
|
|
20240308,135500,22422600,45400,45400,45400,45400,0
|
|
20240308,135400,22422600,45400,45400,45400,45400,0
|
|
20240308,135300,22422600,45400,45400,45400,45400,0
|
|
20240308,135200,22422600,45400,45400,45400,45400,0
|
|
20240308,135100,22422600,45400,45400,45400,45400,0
|
|
20240308,135000,22422600,45400,45400,45400,45400,0
|
|
20240308,134900,22422600,45400,45400,45400,45400,0
|
|
20240308,134800,22422600,45400,45400,45400,45400,2
|
|
20240308,134700,22331800,45400,45400,45400,45400,0
|
|
20240308,134600,22331800,45400,45400,45400,45400,0
|
|
20240308,134500,22331800,45400,45400,45400,45400,0
|
|
20240308,134400,22331800,45400,45400,45400,45400,0
|
|
20240308,134300,22331800,45400,45400,45400,45400,0
|
|
20240308,134200,22331800,45400,45400,45400,45400,0
|
|
20240308,134100,22331800,45400,45400,45400,45400,0
|
|
20240308,134000,22331800,45400,45400,45400,45400,0
|
|
20240308,133900,22331800,45400,45400,45400,45400,0
|
|
20240308,133800,22331800,45400,45400,45400,45400,0
|
|
20240308,133700,22331800,45400,45400,45400,45400,0
|
|
20240308,133600,22331800,45400,45400,45400,45400,0
|
|
20240308,133500,22331800,45400,45400,45400,45400,0
|
|
20240308,133400,22331800,45400,45400,45400,45400,0
|
|
20240308,133300,22331800,45400,45400,45400,45400,0
|
|
20240308,133200,22331800,45400,45400,45400,45400,2
|
|
20240308,133100,22241000,45600,45600,45600,45600,0
|
|
20240308,133000,22241000,45600,45600,45600,45600,0
|
|
20240308,132900,22241000,45600,45600,45600,45600,0
|
|
20240308,132800,22241000,45600,45600,45600,45600,0
|
|
20240308,132700,22241000,45600,45600,45600,45600,0
|
|
20240308,132600,22241000,45600,45600,45600,45600,0
|
|
20240308,132500,22241000,45600,45600,45600,45600,0
|
|
20240308,132400,22241000,45600,45600,45600,45600,0
|
|
20240308,132300,22241000,45600,45600,45600,45600,0
|
|
20240308,132200,22241000,45600,45600,45600,45600,0
|
|
20240308,132100,22241000,45600,45600,45600,45600,0
|
|
20240308,132000,22241000,45600,45600,45600,45600,0
|
|
20240308,131900,22241000,45600,45600,45600,45600,0
|
|
20240308,131800,22241000,45600,45600,45600,45600,1
|
|
20240308,131700,22195400,45350,45350,45350,45350,0
|
|
20240308,131600,22195400,45350,45350,45350,45350,0
|
|
20240308,131500,22195400,45350,45350,45350,45350,0
|
|
20240308,131400,22195400,45350,45350,45350,45350,0
|
|
20240308,131300,22195400,45350,45350,45350,45350,0
|
|
20240308,131200,22195400,45350,45350,45350,45350,0
|
|
20240308,131100,22195400,45350,45350,45350,45350,0
|
|
20240308,131000,22195400,45350,45350,45350,45350,0
|
|
20240308,130900,22195400,45350,45350,45350,45350,0
|
|
20240308,130800,22195400,45350,45350,45350,45350,0
|
|
20240308,130700,22195400,45350,45350,45350,45350,0
|
|
20240308,130600,22195400,45350,45350,45350,45350,0
|
|
20240308,130500,22195400,45350,45350,45350,45350,0
|
|
20240308,130400,22195400,45350,45350,45350,45350,0
|
|
20240308,130300,22195400,45350,45350,45350,45350,0
|
|
20240308,130200,22195400,45350,45350,45350,45350,0
|
|
20240308,130100,22195400,45350,45350,45350,45350,0
|
|
20240308,130000,22195400,45350,45350,45350,45350,0
|
|
20240308,125900,22195400,45350,45350,45350,45350,0
|
|
20240308,125800,22195400,45350,45550,45550,45350,151
|
|
20240308,125700,15328050,45600,45600,45600,45600,0
|
|
20240308,125600,15328050,45600,45600,45600,45600,35
|
|
20240308,125500,13732050,45600,45600,45600,45600,0
|
|
20240308,125400,13732050,45600,45600,45600,45600,0
|
|
20240308,125300,13732050,45600,45600,45600,45600,2
|
|
20240308,125200,13640850,45650,45650,45650,45650,0
|
|
20240308,125100,13640850,45650,45650,45650,45650,0
|
|
20240308,125000,13640850,45650,45650,45650,45650,0
|
|
20240308,124900,13640850,45650,45650,45650,45650,0
|
|
20240308,124800,13640850,45650,45650,45650,45650,0
|
|
20240308,124700,13640850,45650,45650,45650,45650,0
|
|
20240308,124600,13640850,45650,45650,45650,45650,0
|
|
20240308,124500,13640850,45650,45650,45650,45650,10
|
|
20240308,124400,13184350,45600,45600,45600,45600,0
|
|
20240308,124300,13184350,45600,45600,45600,45600,2
|
|
20240308,124200,13093150,45600,45600,45600,45600,0
|
|
20240308,124100,13093150,45600,45600,45600,45600,0
|
|
20240308,124000,13093150,45600,45600,45600,45600,0
|
|
20240308,123900,13093150,45600,45600,45600,45600,0
|
|
20240308,123800,13093150,45600,45600,45600,45600,0
|
|
20240308,123700,13093150,45600,45600,45600,45600,0
|
|
20240308,123600,13093150,45600,45600,45600,45600,0
|
|
20240308,123500,13093150,45600,45600,45600,45600,0
|
|
20240308,123400,13093150,45600,45600,45600,45600,0
|
|
20240308,123300,13093150,45600,45600,45600,45600,0
|
|
20240308,123200,13093150,45600,45600,45600,45600,0
|
|
20240308,123100,13093150,45600,45600,45600,45600,0
|
|
20240308,123000,13093150,45600,45600,45600,45600,0
|
|
20240308,122900,13093150,45600,45600,45600,45600,0
|
|
20240308,122800,13093150,45600,45600,45600,45600,0
|
|
20240308,122700,13093150,45600,45600,45600,45600,0
|
|
20240308,122600,13093150,45600,45600,45600,45600,0
|
|
20240308,122500,13093150,45600,45600,45600,45600,1
|
|
20240308,122400,13047550,45600,45600,45600,45600,51
|
|
20240308,122300,10721950,45600,45600,45600,45600,0
|
|
20240308,122200,10721950,45600,45600,45600,45600,0
|
|
20240308,122100,10721950,45600,45600,45600,45600,0
|
|
20240308,122000,10721950,45600,45600,45600,45600,0
|
|
20240308,121900,10721950,45600,45600,45600,45600,0
|
|
20240308,121800,10721950,45600,45600,45600,45600,0
|
|
20240308,121700,10721950,45600,45600,45600,45600,0
|
|
20240308,121600,10721950,45600,45600,45600,45600,2
|
|
20240308,121500,10630750,45650,45650,45650,45650,0
|
|
20240308,121400,10630750,45650,45650,45650,45650,0
|
|
20240308,121300,10630750,45650,45650,45650,45650,0
|
|
20240308,121200,10630750,45650,45650,45650,45650,0
|
|
20240308,121100,10630750,45650,45650,45650,45650,0
|
|
20240308,121000,10630750,45650,45650,45650,45650,0
|
|
20240308,120900,10630750,45650,45650,45650,45650,0
|
|
20240308,120800,10630750,45650,45650,45650,45650,0
|
|
20240308,120700,10630750,45650,45650,45650,45650,2
|
|
20240308,120600,10539450,45650,45650,45650,45650,1
|
|
20240308,120500,10493800,45650,45650,45650,45650,0
|
|
20240308,120400,10493800,45650,45650,45650,45650,0
|
|
20240308,120300,10493800,45650,45650,45650,45650,0
|
|
20240308,120200,10493800,45650,45650,45650,45650,0
|
|
20240308,120100,10493800,45650,45650,45650,45650,0
|
|
20240308,120000,10493800,45650,45650,45650,45650,1
|
|
20240308,115900,10448150,45650,45650,45650,45650,0
|
|
20240308,115800,10448150,45650,45650,45650,45650,0
|
|
20240308,115700,10448150,45650,45650,45650,45650,0
|
|
20240308,115600,10448150,45650,45650,45650,45650,0
|
|
20240308,115500,10448150,45650,45650,45650,45650,0
|
|
20240308,115400,10448150,45650,45650,45650,45650,0
|
|
20240308,115300,10448150,45650,45650,45650,45650,0
|
|
20240308,115200,10448150,45650,45650,45650,45650,0
|
|
20240308,115100,10448150,45650,45650,45650,45650,0
|
|
20240308,115000,10448150,45650,45650,45650,45650,2
|
|
20240308,114900,10356850,45600,45600,45600,45600,155
|
|
20240308,114800,3288850,45650,45650,45650,45650,0
|
|
20240308,114700,3288850,45650,45650,45650,45650,0
|
|
20240308,114600,3288850,45650,45650,45650,45650,0
|
|
20240308,114500,3288850,45650,45650,45650,45650,0
|
|
20240308,114400,3288850,45650,45650,45650,45650,0
|
|
20240308,114300,3288850,45650,45650,45650,45650,0
|
|
20240308,114200,3288850,45650,45650,45650,45650,0
|
|
20240308,114100,3288850,45650,45650,45650,45650,0
|
|
20240308,114000,3288850,45650,45650,45650,45650,0
|
|
20240308,113900,3288850,45650,45650,45650,45650,0
|
|
20240308,113800,3288850,45650,45650,45650,45650,0
|
|
20240308,113700,3288850,45650,45650,45650,45650,0
|
|
20240308,113600,3288850,45650,45650,45650,45650,0
|
|
20240308,113500,3288850,45650,45650,45650,45650,0
|
|
20240308,113400,3288850,45650,45650,45650,45650,0
|
|
20240308,113300,3288850,45650,45650,45650,45650,0
|
|
20240308,113200,3288850,45650,45650,45650,45650,0
|
|
20240308,113100,3288850,45650,45650,45650,45650,0
|
|
20240308,113000,3288850,45650,45650,45650,45650,0
|
|
20240308,112900,3288850,45650,45650,45650,45650,0
|
|
20240308,112800,3288850,45650,45650,45650,45650,0
|
|
20240308,112700,3288850,45650,45650,45650,45650,0
|
|
20240308,112600,3288850,45650,45650,45650,45650,0
|
|
20240308,112500,3288850,45650,45650,45650,45650,0
|
|
20240308,112400,3288850,45650,45650,45650,45650,0
|
|
20240308,112300,3288850,45650,45650,45650,45650,0
|
|
20240308,112200,3288850,45650,45650,45650,45650,0
|
|
20240308,112100,3288850,45650,45650,45650,45650,0
|
|
20240308,112000,3288850,45650,45650,45650,45650,6
|
|
20240308,111900,3014950,45650,45650,45650,45650,0
|
|
20240308,111800,3014950,45650,45650,45650,45650,0
|
|
20240308,111700,3014950,45650,45650,45650,45650,0
|
|
20240308,111600,3014950,45650,45650,45650,45650,0
|
|
20240308,111500,3014950,45650,45650,45650,45650,0
|
|
20240308,111400,3014950,45650,45650,45650,45650,0
|
|
20240308,111300,3014950,45650,45650,45650,45650,0
|
|
20240308,111200,3014950,45650,45650,45650,45650,0
|
|
20240308,111100,3014950,45650,45650,45650,45650,0
|
|
20240308,111000,3014950,45650,45650,45650,45650,0
|
|
20240308,110900,3014950,45650,45650,45650,45650,0
|
|
20240308,110800,3014950,45650,45650,45650,45650,0
|
|
20240308,110700,3014950,45650,45650,45650,45650,0
|
|
20240308,110600,3014950,45650,45650,45650,45650,0
|
|
20240308,110500,3014950,45650,45650,45650,45650,0
|
|
20240308,110400,3014950,45650,45650,45650,45650,7
|
|
20240308,110300,2695400,45650,45650,45650,45650,0
|
|
20240308,110200,2695400,45650,45650,45650,45650,0
|
|
20240308,110100,2695400,45650,45650,45650,45650,0
|
|
20240308,110000,2695400,45650,45650,45650,45650,0
|
|
20240308,105900,2695400,45650,45650,45650,45650,0
|
|
20240308,105800,2695400,45650,45650,45650,45650,0
|
|
20240308,105700,2695400,45650,45650,45650,45650,0
|
|
20240308,105600,2695400,45650,45650,45650,45650,0
|
|
20240308,105500,2695400,45650,45650,45650,45650,0
|
|
20240308,105400,2695400,45650,45650,45650,45650,0
|
|
20240308,105300,2695400,45650,45650,45650,45650,0
|
|
20240308,105200,2695400,45650,45650,45650,45650,0
|
|
20240308,105100,2695400,45650,45650,45650,45650,0
|
|
20240308,105000,2695400,45650,45650,45650,45650,0
|
|
20240308,104900,2695400,45650,45650,45650,45650,0
|
|
20240308,104800,2695400,45650,45650,45650,45650,0
|
|
20240308,104700,2695400,45650,45650,45650,45650,0
|
|
20240308,104600,2695400,45650,45650,45650,45650,0
|
|
20240308,104500,2695400,45650,45650,45650,45650,0
|
|
20240308,104400,2695400,45650,45650,45650,45650,1
|
|
20240308,104300,2649750,45650,45650,45650,45650,0
|
|
20240308,104200,2649750,45650,45650,45650,45650,0
|
|
20240308,104100,2649750,45650,45650,45650,45650,0
|
|
20240308,104000,2649750,45650,45650,45650,45650,0
|
|
20240308,103900,2649750,45650,45650,45650,45650,4
|
|
20240308,103800,2467150,45700,45700,45700,45700,0
|
|
20240308,103700,2467150,45700,45700,45700,45700,6
|
|
20240308,103600,2192950,45650,45650,45650,45650,0
|
|
20240308,103500,2192950,45650,45650,45650,45650,0
|
|
20240308,103400,2192950,45650,45650,45650,45650,0
|
|
20240308,103300,2192950,45650,45650,45650,45650,0
|
|
20240308,103200,2192950,45650,45650,45650,45650,23
|
|
20240308,103100,1143000,45700,45700,45700,45700,0
|
|
20240308,103000,1143000,45700,45700,45700,45700,19
|
|
20240308,102900,274700,45950,45950,45950,45950,0
|
|
20240308,102800,274700,45950,45950,45950,45950,0
|
|
20240308,102700,274700,45950,45950,45950,45950,0
|
|
20240308,102600,274700,45950,45950,45950,45950,0
|
|
20240308,102500,274700,45950,45950,45950,45950,0
|
|
20240308,102400,274700,45950,45950,45950,45950,0
|
|
20240308,102300,274700,45950,45950,45950,45950,0
|
|
20240308,102200,274700,45950,45950,45950,45950,0
|
|
20240308,102100,274700,45950,45950,45950,45950,0
|
|
20240308,102000,274700,45950,45950,45950,45950,0
|
|
20240308,101900,274700,45950,45950,45950,45950,0
|
|
20240308,101800,274700,45950,45950,45950,45950,0
|
|
20240308,101700,274700,45950,45950,45950,45950,0
|
|
20240308,101600,274700,45950,45950,45950,45950,0
|
|
20240308,101500,274700,45950,45950,45950,45950,0
|
|
20240308,101400,274700,45950,45950,45950,45950,0
|
|
20240308,101300,274700,45950,45950,45950,45950,0
|
|
20240308,101200,274700,45950,45950,45950,45950,0
|
|
20240308,101100,274700,45950,45950,45950,45950,0
|
|
20240308,101000,274700,45950,45950,45950,45950,0
|
|
20240308,100900,274700,45950,45950,45950,45950,0
|
|
20240308,100800,274700,45950,45950,45950,45950,1
|
|
20240308,100700,228750,45950,45950,45950,45950,0
|
|
20240308,100600,228750,45950,45950,45950,45950,0
|
|
20240308,100500,228750,45950,45950,45950,45950,0
|
|
20240308,100400,228750,45950,45950,45950,45950,0
|
|
20240308,100300,228750,45950,45950,45950,45950,0
|
|
20240308,100200,228750,45950,45950,45950,45950,0
|
|
20240308,100100,228750,45950,45950,45950,45950,0
|
|
20240308,100000,228750,45950,45950,45950,45950,1
|
|
20240308,095900,182800,45700,45700,45700,45700,0
|
|
20240308,095800,182800,45700,45700,45700,45700,0
|
|
20240308,095700,182800,45700,45700,45700,45700,0
|
|
20240308,095600,182800,45700,45700,45700,45700,0
|
|
20240308,095500,182800,45700,45700,45700,45700,0
|
|
20240308,095400,182800,45700,45700,45700,45700,0
|
|
20240308,095300,182800,45700,45700,45700,45700,0
|
|
20240308,095200,182800,45700,45700,45700,45700,0
|
|
20240308,095100,182800,45700,45700,45700,45700,0
|
|
20240308,095000,182800,45700,45700,45700,45700,0
|
|
20240308,094900,182800,45700,45700,45700,45700,0
|
|
20240308,094800,182800,45700,45700,45700,45700,0
|
|
20240308,094700,182800,45700,45700,45700,45700,0
|
|
20240308,094600,182800,45700,45700,45700,45700,0
|
|
20240308,094500,182800,45700,45700,45700,45700,0
|
|
20240308,094400,182800,45700,45700,45700,45700,0
|
|
20240308,094300,182800,45700,45700,45700,45700,0
|
|
20240308,094200,182800,45700,45700,45700,45700,0
|
|
20240308,094100,182800,45700,45700,45700,45700,0
|
|
20240308,094000,182800,45700,45700,45700,45700,0
|
|
20240308,093900,182800,45700,45700,45700,45700,0
|
|
20240308,093800,182800,45700,45700,45700,45700,0
|
|
20240308,093700,182800,45700,45700,45700,45700,0
|
|
20240308,093600,182800,45700,45700,45700,45700,0
|
|
20240308,093500,182800,45700,45700,45700,45700,0
|
|
20240308,093400,182800,45700,45700,45700,45700,0
|
|
20240308,093300,182800,45700,45700,45700,45700,0
|
|
20240308,093200,182800,45700,45700,45700,45700,0
|
|
20240308,093100,182800,45700,45700,45700,45700,0
|
|
20240308,093000,182800,45700,45700,45700,45700,0
|
|
20240308,092900,182800,45700,45700,45700,45700,0
|
|
20240308,092800,182800,45700,45700,45700,45700,0
|
|
20240308,092700,182800,45700,45700,45700,45700,0
|
|
20240308,092600,182800,45700,45700,45700,45700,0
|
|
20240308,092500,182800,45700,45700,45700,45700,0
|
|
20240308,092400,182800,45700,45700,45700,45700,0
|
|
20240308,092300,182800,45700,45700,45700,45700,0
|
|
20240308,092200,182800,45700,45700,45700,45700,0
|
|
20240308,092100,182800,45700,45700,45700,45700,0
|
|
20240308,092000,182800,45700,45700,45700,45700,0
|
|
20240308,091900,182800,45700,45700,45700,45700,1
|
|
20240308,091800,137100,45700,45700,45700,45700,0
|
|
20240308,091700,137100,45700,45700,45700,45700,0
|
|
20240308,091600,137100,45700,45700,45700,45700,0
|
|
20240308,091500,137100,45700,45700,45700,45700,0
|
|
20240308,091400,137100,45700,45700,45700,45700,0
|
|
20240308,091300,137100,45700,45700,45700,45700,0
|
|
20240308,091200,137100,45700,45700,45700,45700,0
|
|
20240308,091100,137100,45700,45700,45700,45700,0
|
|
20240308,091000,137100,45700,45700,45700,45700,0
|
|
20240308,090900,137100,45700,45700,45700,45700,0
|
|
20240308,090800,137100,45700,45700,45700,45700,0
|
|
20240308,090700,137100,45700,45700,45700,45700,0
|
|
20240308,090600,137100,45700,45700,45700,45700,0
|
|
20240308,090500,137100,45700,45700,45700,45700,0
|
|
20240308,090400,137100,45700,45700,45700,45700,0
|
|
20240308,090300,137100,45700,45700,45700,45700,0
|
|
20240308,090200,137100,45700,45700,45700,45700,0
|
|
20240308,090100,137100,45700,45700,45700,45700,0
|
|
20240308,090000,137100,45700,45700,45700,45700,3
|