586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184300,78712050,45400,45400,45400,45400,24
|
|
20240311,184200,78712050,45400,45400,45400,45400,0
|
|
20240311,184100,78712050,45400,45400,45400,45400,0
|
|
20240311,184000,78712050,45400,45400,45400,45400,0
|
|
20240311,183900,78712050,45400,45400,45400,45400,0
|
|
20240311,183800,78712050,45400,45400,45400,45400,0
|
|
20240311,183700,78712050,45400,45400,45400,45400,0
|
|
20240311,183600,78712050,45400,45400,45400,45400,0
|
|
20240311,183500,78712050,45400,45400,45400,45400,0
|
|
20240311,183400,78712050,45400,45400,45400,45400,0
|
|
20240311,183300,78712050,45400,45400,45400,45400,0
|
|
20240311,183200,78712050,45400,45400,45400,45400,0
|
|
20240311,183100,78712050,45400,45400,45400,45400,0
|
|
20240311,183000,78712050,45400,45400,45400,45400,0
|
|
20240311,182900,78712050,45400,45400,45400,45400,0
|
|
20240311,182800,78712050,45400,45400,45400,45400,0
|
|
20240311,182700,78712050,45400,45400,45400,45400,0
|
|
20240311,182600,78712050,45400,45400,45400,45400,0
|
|
20240311,182500,78712050,45400,45400,45400,45400,0
|
|
20240311,182400,78712050,45400,45400,45400,45400,0
|
|
20240311,182300,78712050,45400,45400,45400,45400,0
|
|
20240311,182200,78712050,45400,45400,45400,45400,0
|
|
20240311,182100,78712050,45400,45400,45400,45400,0
|
|
20240311,182000,78712050,45400,45400,45400,45400,0
|
|
20240311,181900,78712050,45400,45400,45400,45400,0
|
|
20240311,181800,78712050,45400,45400,45400,45400,0
|
|
20240311,181700,78712050,45400,45400,45400,45400,0
|
|
20240311,181600,78712050,45400,45400,45400,45400,0
|
|
20240311,181500,78712050,45400,45400,45400,45400,0
|
|
20240311,181400,78712050,45400,45400,45400,45400,0
|
|
20240311,181300,78712050,45400,45400,45400,45400,24
|
|
20240311,181200,78712050,45400,45400,45400,45400,0
|
|
20240311,181100,78712050,45400,45400,45400,45400,0
|
|
20240311,181000,78712050,45400,45400,45400,45400,0
|
|
20240311,180900,78712050,45400,45400,45400,45400,0
|
|
20240311,180800,78712050,45400,45400,45400,45400,0
|
|
20240311,180700,78712050,45400,45400,45400,45400,0
|
|
20240311,180600,78712050,45400,45400,45400,45400,0
|
|
20240311,180500,78712050,45400,45400,45400,45400,0
|
|
20240311,180400,78712050,45400,45400,45400,45400,0
|
|
20240311,180300,78712050,45400,45400,45400,45400,0
|
|
20240311,180200,78712050,45400,45400,45400,45400,0
|
|
20240311,180100,78712050,45400,45400,45400,45400,0
|
|
20240311,180000,78712050,45400,45400,45400,45400,0
|
|
20240311,175900,78712050,45400,45400,45400,45400,0
|
|
20240311,175800,78712050,45400,45400,45400,45400,0
|
|
20240311,175700,78712050,45400,45400,45400,45400,0
|
|
20240311,175600,78712050,45400,45400,45400,45400,0
|
|
20240311,175500,78712050,45400,45400,45400,45400,0
|
|
20240311,175400,78712050,45400,45400,45400,45400,0
|
|
20240311,175300,78712050,45400,45400,45400,45400,0
|
|
20240311,175200,78712050,45400,45400,45400,45400,0
|
|
20240311,175100,78712050,45400,45400,45400,45400,0
|
|
20240311,175000,78712050,45400,45400,45400,45400,0
|
|
20240311,174900,78712050,45400,45400,45400,45400,0
|
|
20240311,174800,78712050,45400,45400,45400,45400,0
|
|
20240311,174700,78712050,45400,45400,45400,45400,0
|
|
20240311,174600,78712050,45400,45400,45400,45400,0
|
|
20240311,174500,78712050,45400,45400,45400,45400,0
|
|
20240311,174400,78712050,45400,45400,45400,45400,0
|
|
20240311,174300,78712050,45400,45400,45400,45400,24
|
|
20240311,174200,78712050,45400,45400,45400,45400,0
|
|
20240311,174100,78712050,45400,45400,45400,45400,0
|
|
20240311,174000,78712050,45400,45400,45400,45400,0
|
|
20240311,173900,78712050,45400,45400,45400,45400,0
|
|
20240311,173800,78712050,45400,45400,45400,45400,0
|
|
20240311,173700,78712050,45400,45400,45400,45400,0
|
|
20240311,173600,78712050,45400,45400,45400,45400,0
|
|
20240311,173500,78712050,45400,45400,45400,45400,0
|
|
20240311,173400,78712050,45400,45400,45400,45400,0
|
|
20240311,173300,78712050,45400,45400,45400,45400,0
|
|
20240311,173200,78712050,45400,45400,45400,45400,0
|
|
20240311,173100,78712050,45400,45400,45400,45400,0
|
|
20240311,173000,78712050,45400,45400,45400,45400,0
|
|
20240311,172900,78712050,45400,45400,45400,45400,0
|
|
20240311,172800,78712050,45400,45400,45400,45400,0
|
|
20240311,172700,78712050,45400,45400,45400,45400,0
|
|
20240311,172600,78712050,45400,45400,45400,45400,0
|
|
20240311,172500,78712050,45400,45400,45400,45400,0
|
|
20240311,172400,78712050,45400,45400,45400,45400,0
|
|
20240311,172300,78712050,45400,45400,45400,45400,0
|
|
20240311,172200,78712050,45400,45400,45400,45400,0
|
|
20240311,172100,78712050,45400,45400,45400,45400,0
|
|
20240311,172000,78712050,45400,45400,45400,45400,0
|
|
20240311,171900,78712050,45400,45400,45400,45400,0
|
|
20240311,171800,78712050,45400,45400,45400,45400,0
|
|
20240311,171700,78712050,45400,45400,45400,45400,0
|
|
20240311,171600,78712050,45400,45400,45400,45400,0
|
|
20240311,171500,78712050,45400,45400,45400,45400,0
|
|
20240311,171400,78712050,45400,45400,45400,45400,0
|
|
20240311,171300,78712050,45400,45400,45400,45400,24
|
|
20240311,171200,78712050,45400,45400,45400,45400,0
|
|
20240311,171100,78712050,45400,45400,45400,45400,0
|
|
20240311,171000,78712050,45400,45400,45400,45400,0
|
|
20240311,170900,78712050,45400,45400,45400,45400,0
|
|
20240311,170800,78712050,45400,45400,45400,45400,0
|
|
20240311,170700,78712050,45400,45400,45400,45400,0
|
|
20240311,170600,78712050,45400,45400,45400,45400,0
|
|
20240311,170500,78712050,45400,45400,45400,45400,0
|
|
20240311,170400,78712050,45400,45400,45400,45400,0
|
|
20240311,170300,78712050,45400,45400,45400,45400,0
|
|
20240311,170200,78712050,45400,45400,45400,45400,0
|
|
20240311,170100,78712050,45400,45400,45400,45400,0
|
|
20240311,170000,78712050,45400,45400,45400,45400,0
|
|
20240311,165900,78712050,45400,45400,45400,45400,0
|
|
20240311,165800,78712050,45400,45400,45400,45400,0
|
|
20240311,165700,78712050,45400,45400,45400,45400,0
|
|
20240311,165600,78712050,45400,45400,45400,45400,0
|
|
20240311,165500,78712050,45400,45400,45400,45400,0
|
|
20240311,165400,78712050,45400,45400,45400,45400,0
|
|
20240311,165300,78712050,45400,45400,45400,45400,0
|
|
20240311,165200,78712050,45400,45400,45400,45400,0
|
|
20240311,165100,78712050,45400,45400,45400,45400,0
|
|
20240311,165000,78712050,45400,45400,45400,45400,0
|
|
20240311,164900,78712050,45400,45400,45400,45400,0
|
|
20240311,164800,78712050,45400,45400,45400,45400,0
|
|
20240311,164700,78712050,45400,45400,45400,45400,0
|
|
20240311,164600,78712050,45400,45400,45400,45400,0
|
|
20240311,164500,78712050,45400,45400,45400,45400,0
|
|
20240311,164400,78712050,45400,45400,45400,45400,0
|
|
20240311,164300,78712050,45400,45400,45400,45400,24
|
|
20240311,164200,78712050,45400,45400,45400,45400,0
|
|
20240311,164100,78712050,45400,45400,45400,45400,0
|
|
20240311,164000,78712050,45400,45400,45400,45400,0
|
|
20240311,163900,78712050,45400,45400,45400,45400,0
|
|
20240311,163800,78712050,45400,45400,45400,45400,0
|
|
20240311,163700,78712050,45400,45400,45400,45400,0
|
|
20240311,163600,78712050,45400,45400,45400,45400,0
|
|
20240311,163500,78712050,45400,45400,45400,45400,0
|
|
20240311,163400,78712050,45400,45400,45400,45400,0
|
|
20240311,163300,78712050,45400,45400,45400,45400,0
|
|
20240311,163200,78712050,45400,45400,45400,45400,0
|
|
20240311,163100,78712050,45400,45400,45400,45400,0
|
|
20240311,163000,78712050,45400,45400,45400,45400,0
|
|
20240311,162900,78712050,45400,45400,45400,45400,0
|
|
20240311,162800,78712050,45400,45400,45400,45400,0
|
|
20240311,162700,78712050,45400,45400,45400,45400,0
|
|
20240311,162600,78712050,45400,45400,45400,45400,0
|
|
20240311,162500,78712050,45400,45400,45400,45400,0
|
|
20240311,162400,78712050,45400,45400,45400,45400,0
|
|
20240311,162300,78712050,45400,45400,45400,45400,0
|
|
20240311,162200,78712050,45400,45400,45400,45400,0
|
|
20240311,162100,78712050,45400,45400,45400,45400,0
|
|
20240311,162000,78712050,45400,45400,45400,45400,0
|
|
20240311,161900,78712050,45400,45400,45400,45400,0
|
|
20240311,161800,78712050,45400,45400,45400,45400,0
|
|
20240311,161700,78712050,45400,45400,45400,45400,0
|
|
20240311,161600,78712050,45400,45400,45400,45400,0
|
|
20240311,161500,78712050,45400,45400,45400,45400,0
|
|
20240311,161400,78712050,45400,45400,45400,45400,0
|
|
20240311,161300,78712050,45400,45400,45400,45400,24
|
|
20240311,161200,78712050,45400,45400,45400,45400,0
|
|
20240311,161100,78712050,45400,45400,45400,45400,0
|
|
20240311,161000,78712050,45400,45400,45400,45400,0
|
|
20240311,160900,78712050,45400,45400,45400,45400,0
|
|
20240311,160800,78712050,45400,45400,45400,45400,0
|
|
20240311,160700,78712050,45400,45400,45400,45400,0
|
|
20240311,160600,78712050,45400,45400,45400,45400,0
|
|
20240311,160500,78712050,45400,45400,45400,45400,0
|
|
20240311,160400,78712050,45400,45400,45400,45400,0
|
|
20240311,160300,78712050,45400,45400,45400,45400,0
|
|
20240311,160200,78712050,45400,45400,45400,45400,0
|
|
20240311,160100,78712050,45400,45400,45400,45400,0
|
|
20240311,160000,78712050,45400,45400,45400,45400,0
|
|
20240311,155900,78712050,45400,45400,45400,45400,0
|
|
20240311,155800,78712050,45400,45400,45400,45400,0
|
|
20240311,155700,78712050,45400,45400,45400,45400,0
|
|
20240311,155600,78712050,45400,45400,45400,45400,0
|
|
20240311,155500,78712050,45400,45400,45400,45400,0
|
|
20240311,155400,78712050,45400,45400,45400,45400,0
|
|
20240311,155300,78712050,45400,45400,45400,45400,0
|
|
20240311,155200,78712050,45400,45400,45400,45400,0
|
|
20240311,155100,78712050,45400,45400,45400,45400,0
|
|
20240311,155000,78712050,45400,45400,45400,45400,0
|
|
20240311,154900,78712050,45400,45400,45400,45400,0
|
|
20240311,154800,78712050,45400,45400,45400,45400,0
|
|
20240311,154700,78712050,45400,45400,45400,45400,0
|
|
20240311,154600,78712050,45400,45400,45400,45400,0
|
|
20240311,154500,78712050,45400,45400,45400,45400,0
|
|
20240311,154400,78712050,45400,45400,45400,45400,0
|
|
20240311,154300,78712050,45400,45400,45400,45400,24
|
|
20240311,154200,78712050,45400,45400,45400,45400,0
|
|
20240311,154100,78712050,45400,45400,45400,45400,0
|
|
20240311,154000,78712050,45400,45400,45400,45400,0
|
|
20240311,153900,78712050,45400,45400,45400,45400,0
|
|
20240311,153800,78712050,45400,45400,45400,45400,0
|
|
20240311,153700,78712050,45400,45400,45400,45400,0
|
|
20240311,153600,78712050,45400,45400,45400,45400,0
|
|
20240311,153500,78712050,45400,45400,45400,45400,0
|
|
20240311,153400,78712050,45400,45400,45400,45400,0
|
|
20240311,153300,78712050,45400,45400,45400,45400,0
|
|
20240311,153200,78712050,45400,45400,45400,45400,0
|
|
20240311,153100,78712050,45400,45400,45400,45400,0
|
|
20240311,153000,78712050,45400,45400,45400,45400,24
|
|
20240311,152900,77622450,44950,44950,44950,44950,0
|
|
20240311,152800,77622450,44950,44950,44950,44950,0
|
|
20240311,152700,77622450,44950,44950,44950,44950,0
|
|
20240311,152600,77622450,44950,44950,44950,44950,0
|
|
20240311,152500,77622450,44950,44950,44950,44950,0
|
|
20240311,152400,77622450,44950,44950,44950,44950,0
|
|
20240311,152300,77622450,44950,44950,44950,44950,0
|
|
20240311,152200,77622450,44950,44950,44950,44950,0
|
|
20240311,152100,77622450,44950,44950,44950,44950,0
|
|
20240311,152000,77622450,44950,44950,44950,44950,0
|
|
20240311,151900,77622450,44950,44950,44950,44950,21
|
|
20240311,151800,76678500,44950,44950,44950,44950,2
|
|
20240311,151700,76588600,45100,45100,45100,45100,2
|
|
20240311,151600,76498400,44950,44950,44950,44950,0
|
|
20240311,151500,76498400,44950,44950,44950,44950,0
|
|
20240311,151400,76498400,44950,44950,44950,44950,0
|
|
20240311,151300,76498400,44950,44950,44950,44950,0
|
|
20240311,151200,76498400,44950,44950,44950,44950,0
|
|
20240311,151100,76498400,44950,44950,44950,44950,2
|
|
20240311,151000,76408500,44950,44950,44950,44950,1
|
|
20240311,150900,76363550,44950,44950,44950,44950,0
|
|
20240311,150800,76363550,44950,44950,44950,44950,0
|
|
20240311,150700,76363550,44950,44950,44950,44950,0
|
|
20240311,150600,76363550,44950,44950,44950,44950,0
|
|
20240311,150500,76363550,44950,44950,44950,44950,0
|
|
20240311,150400,76363550,44950,44950,44950,44950,10
|
|
20240311,150300,75914050,44950,44950,44950,44950,0
|
|
20240311,150200,75914050,44950,44950,44950,44950,0
|
|
20240311,150100,75914050,44950,44950,44950,44950,0
|
|
20240311,150000,75914050,44950,44950,44950,44950,0
|
|
20240311,145900,75914050,44950,44950,44950,44950,0
|
|
20240311,145800,75914050,44950,44950,44950,44950,0
|
|
20240311,145700,75914050,44950,44950,44950,44950,0
|
|
20240311,145600,75914050,44950,44950,44950,44950,0
|
|
20240311,145500,75914050,44950,44950,44950,44950,0
|
|
20240311,145400,75914050,44950,44950,44950,44950,3
|
|
20240311,145300,75779200,45000,45000,45000,45000,0
|
|
20240311,145200,75779200,45000,45000,45000,45000,0
|
|
20240311,145100,75779200,45000,45000,45000,45000,0
|
|
20240311,145000,75779200,45000,45000,45000,45000,0
|
|
20240311,144900,75779200,45000,45000,45000,45000,0
|
|
20240311,144800,75779200,45000,45000,45000,45000,2
|
|
20240311,144700,75689200,45000,45000,45000,45000,0
|
|
20240311,144600,75689200,45000,45050,45050,45000,6
|
|
20240311,144500,75419000,45000,45000,45050,45000,13
|
|
20240311,144400,74833900,44950,44950,44950,44950,0
|
|
20240311,144300,74833900,44950,44950,44950,44950,0
|
|
20240311,144200,74833900,44950,44950,44950,44950,0
|
|
20240311,144100,74833900,44950,44950,44950,44950,3
|
|
20240311,144000,74699050,44950,45000,45000,44950,60
|
|
20240311,143900,72001150,45000,45000,45000,45000,0
|
|
20240311,143800,72001150,45000,45000,45000,45000,0
|
|
20240311,143700,72001150,45000,45000,45000,45000,0
|
|
20240311,143600,72001150,45000,45000,45000,45000,0
|
|
20240311,143500,72001150,45000,45000,45000,45000,0
|
|
20240311,143400,72001150,45000,45000,45000,45000,0
|
|
20240311,143300,72001150,45000,45000,45000,45000,0
|
|
20240311,143200,72001150,45000,45050,45050,45000,70
|
|
20240311,143100,68851100,45100,45100,45100,45100,0
|
|
20240311,143000,68851100,45100,45100,45100,45100,0
|
|
20240311,142900,68851100,45100,45100,45100,45100,0
|
|
20240311,142800,68851100,45100,45100,45100,45100,0
|
|
20240311,142700,68851100,45100,45100,45100,45100,0
|
|
20240311,142600,68851100,45100,45100,45100,45100,0
|
|
20240311,142500,68851100,45100,45100,45100,45100,0
|
|
20240311,142400,68851100,45100,45100,45100,45100,0
|
|
20240311,142300,68851100,45100,45100,45100,45100,0
|
|
20240311,142200,68851100,45100,45100,45100,45100,0
|
|
20240311,142100,68851100,45100,45100,45100,45100,0
|
|
20240311,142000,68851100,45100,45100,45100,45100,0
|
|
20240311,141900,68851100,45100,45100,45100,45100,0
|
|
20240311,141800,68851100,45100,45100,45100,45100,0
|
|
20240311,141700,68851100,45100,45100,45100,45100,0
|
|
20240311,141600,68851100,45100,45100,45100,45100,0
|
|
20240311,141500,68851100,45100,45100,45100,45100,0
|
|
20240311,141400,68851100,45100,45100,45100,45100,0
|
|
20240311,141300,68851100,45100,45100,45100,45100,1
|
|
20240311,141200,68806000,45100,45100,45100,45100,6
|
|
20240311,141100,68535400,45050,45050,45050,45050,0
|
|
20240311,141000,68535400,45050,45050,45050,45050,0
|
|
20240311,140900,68535400,45050,45050,45050,45050,0
|
|
20240311,140800,68535400,45050,45050,45050,45050,0
|
|
20240311,140700,68535400,45050,45050,45050,45050,0
|
|
20240311,140600,68535400,45050,45050,45050,45050,0
|
|
20240311,140500,68535400,45050,45050,45050,45050,0
|
|
20240311,140400,68535400,45050,45050,45050,45050,0
|
|
20240311,140300,68535400,45050,45050,45050,45050,0
|
|
20240311,140200,68535400,45050,45050,45050,45050,0
|
|
20240311,140100,68535400,45050,45050,45050,45050,7
|
|
20240311,140000,68220050,45050,45050,45050,45050,30
|
|
20240311,135900,66868550,45050,45050,45050,45050,0
|
|
20240311,135800,66868550,45050,45050,45050,45050,3
|
|
20240311,135700,66733400,45050,45050,45050,45050,0
|
|
20240311,135600,66733400,45050,45050,45050,45050,0
|
|
20240311,135500,66733400,45050,45050,45050,45050,0
|
|
20240311,135400,66733400,45050,45050,45050,45050,0
|
|
20240311,135300,66733400,45050,45050,45050,45050,0
|
|
20240311,135200,66733400,45050,45050,45050,45050,0
|
|
20240311,135100,66733400,45050,45050,45050,45050,0
|
|
20240311,135000,66733400,45050,45050,45050,45050,0
|
|
20240311,134900,66733400,45050,45050,45050,45050,0
|
|
20240311,134800,66733400,45050,45050,45050,45050,1
|
|
20240311,134700,66688350,45050,45050,45050,45050,0
|
|
20240311,134600,66688350,45050,45050,45050,45050,0
|
|
20240311,134500,66688350,45050,45050,45050,45050,0
|
|
20240311,134400,66688350,45050,45050,45050,45050,0
|
|
20240311,134300,66688350,45050,45050,45050,45050,0
|
|
20240311,134200,66688350,45050,45050,45050,45050,0
|
|
20240311,134100,66688350,45050,45050,45050,45050,0
|
|
20240311,134000,66688350,45050,45050,45050,45050,0
|
|
20240311,133900,66688350,45050,45050,45050,45050,0
|
|
20240311,133800,66688350,45050,45050,45050,45050,3
|
|
20240311,133700,66553200,45050,45050,45050,45050,0
|
|
20240311,133600,66553200,45050,45050,45050,45050,0
|
|
20240311,133500,66553200,45050,45050,45050,45050,0
|
|
20240311,133400,66553200,45050,45050,45050,45050,0
|
|
20240311,133300,66553200,45050,45050,45050,45050,0
|
|
20240311,133200,66553200,45050,45050,45050,45050,0
|
|
20240311,133100,66553200,45050,45050,45050,45050,0
|
|
20240311,133000,66553200,45050,45050,45050,45050,0
|
|
20240311,132900,66553200,45050,45050,45050,45050,0
|
|
20240311,132800,66553200,45050,45050,45050,45050,0
|
|
20240311,132700,66553200,45050,45050,45050,45050,0
|
|
20240311,132600,66553200,45050,45050,45050,45050,0
|
|
20240311,132500,66553200,45050,45050,45050,45050,0
|
|
20240311,132400,66553200,45050,45050,45050,45050,0
|
|
20240311,132300,66553200,45050,45050,45050,45050,0
|
|
20240311,132200,66553200,45050,45050,45050,45050,0
|
|
20240311,132100,66553200,45050,45050,45050,45050,6
|
|
20240311,132000,66282900,45200,45200,45200,45200,0
|
|
20240311,131900,66282900,45200,45200,45200,45200,0
|
|
20240311,131800,66282900,45200,45200,45200,45200,0
|
|
20240311,131700,66282900,45200,45200,45200,45200,0
|
|
20240311,131600,66282900,45200,45200,45200,45200,0
|
|
20240311,131500,66282900,45200,45200,45200,45200,0
|
|
20240311,131400,66282900,45200,45200,45200,45200,0
|
|
20240311,131300,66282900,45200,45200,45200,45200,0
|
|
20240311,131200,66282900,45200,45200,45200,45200,0
|
|
20240311,131100,66282900,45200,45200,45200,45200,0
|
|
20240311,131000,66282900,45200,45200,45200,45200,0
|
|
20240311,130900,66282900,45200,45200,45200,45200,0
|
|
20240311,130800,66282900,45200,45200,45200,45200,0
|
|
20240311,130700,66282900,45200,45200,45200,45200,0
|
|
20240311,130600,66282900,45200,45200,45200,45200,0
|
|
20240311,130500,66282900,45200,45200,45200,45200,0
|
|
20240311,130400,66282900,45200,45200,45200,45200,0
|
|
20240311,130300,66282900,45200,45200,45200,45200,0
|
|
20240311,130200,66282900,45200,45200,45200,45200,0
|
|
20240311,130100,66282900,45200,45200,45200,45200,0
|
|
20240311,130000,66282900,45200,45200,45200,45200,1
|
|
20240311,125900,66237700,45050,45050,45050,45050,0
|
|
20240311,125800,66237700,45050,45050,45050,45050,0
|
|
20240311,125700,66237700,45050,45050,45050,45050,0
|
|
20240311,125600,66237700,45050,45050,45050,45050,0
|
|
20240311,125500,66237700,45050,45050,45050,45050,0
|
|
20240311,125400,66237700,45050,45050,45050,45050,0
|
|
20240311,125300,66237700,45050,45050,45050,45050,0
|
|
20240311,125200,66237700,45050,45050,45050,45050,0
|
|
20240311,125100,66237700,45050,45050,45050,45050,20
|
|
20240311,125000,65336700,45200,45200,45200,45200,0
|
|
20240311,124900,65336700,45200,45200,45200,45200,0
|
|
20240311,124800,65336700,45200,45200,45200,45200,0
|
|
20240311,124700,65336700,45200,45200,45200,45200,0
|
|
20240311,124600,65336700,45200,45200,45200,45200,0
|
|
20240311,124500,65336700,45200,45200,45200,45200,0
|
|
20240311,124400,65336700,45200,45200,45200,45200,0
|
|
20240311,124300,65336700,45200,45200,45200,45200,0
|
|
20240311,124200,65336700,45200,45200,45200,45200,0
|
|
20240311,124100,65336700,45200,45200,45200,45200,0
|
|
20240311,124000,65336700,45200,45200,45200,45200,0
|
|
20240311,123900,65336700,45200,45200,45200,45200,0
|
|
20240311,123800,65336700,45200,45200,45200,45200,0
|
|
20240311,123700,65336700,45200,45200,45200,45200,0
|
|
20240311,123600,65336700,45200,45200,45200,45200,0
|
|
20240311,123500,65336700,45200,45200,45200,45200,0
|
|
20240311,123400,65336700,45200,45200,45200,45200,0
|
|
20240311,123300,65336700,45200,45200,45200,45200,0
|
|
20240311,123200,65336700,45200,45200,45200,45200,0
|
|
20240311,123100,65336700,45200,45200,45200,45200,0
|
|
20240311,123000,65336700,45200,45200,45200,45200,0
|
|
20240311,122900,65336700,45200,45200,45200,45200,1
|
|
20240311,122800,65291500,45100,45100,45100,45100,9
|
|
20240311,122700,64885600,45050,45050,45050,45050,0
|
|
20240311,122600,64885600,45050,45050,45050,45050,0
|
|
20240311,122500,64885600,45050,45050,45050,45050,0
|
|
20240311,122400,64885600,45050,45050,45050,45050,0
|
|
20240311,122300,64885600,45050,45050,45050,45050,11
|
|
20240311,122200,64390050,45000,45000,45000,45000,0
|
|
20240311,122100,64390050,45000,45000,45000,45000,0
|
|
20240311,122000,64390050,45000,45050,45050,45000,89
|
|
20240311,121900,60382250,45100,45100,45100,45100,10
|
|
20240311,121800,59931250,45050,45050,45050,45050,0
|
|
20240311,121700,59931250,45050,45050,45050,45050,1
|
|
20240311,121600,59886200,45100,45100,45100,45100,7
|
|
20240311,121500,59570500,45100,45100,45100,45100,0
|
|
20240311,121400,59570500,45100,45100,45100,45100,0
|
|
20240311,121300,59570500,45100,45100,45100,45100,0
|
|
20240311,121200,59570500,45100,45150,45150,45100,17
|
|
20240311,121100,58803150,45150,45150,45150,45150,0
|
|
20240311,121000,58803150,45150,45150,45150,45150,0
|
|
20240311,120900,58803150,45150,45150,45150,45150,0
|
|
20240311,120800,58803150,45150,45150,45150,45150,0
|
|
20240311,120700,58803150,45150,45150,45150,45150,0
|
|
20240311,120600,58803150,45150,45150,45150,45150,3
|
|
20240311,120500,58667700,45150,45150,45150,45150,0
|
|
20240311,120400,58667700,45150,45150,45150,45150,0
|
|
20240311,120300,58667700,45150,45150,45150,45150,0
|
|
20240311,120200,58667700,45150,45150,45150,45150,0
|
|
20240311,120100,58667700,45150,45150,45150,45150,0
|
|
20240311,120000,58667700,45150,45150,45150,45150,0
|
|
20240311,115900,58667700,45150,45150,45150,45150,0
|
|
20240311,115800,58667700,45150,45150,45150,45150,0
|
|
20240311,115700,58667700,45150,45150,45150,45150,0
|
|
20240311,115600,58667700,45150,45150,45150,45150,0
|
|
20240311,115500,58667700,45150,45150,45150,45150,0
|
|
20240311,115400,58667700,45150,45150,45150,45150,0
|
|
20240311,115300,58667700,45150,45150,45150,45150,0
|
|
20240311,115200,58667700,45150,45150,45150,45150,0
|
|
20240311,115100,58667700,45150,45150,45150,45150,0
|
|
20240311,115000,58667700,45150,45150,45150,45150,0
|
|
20240311,114900,58667700,45150,45150,45150,45150,0
|
|
20240311,114800,58667700,45150,45150,45150,45150,0
|
|
20240311,114700,58667700,45150,45150,45150,45150,0
|
|
20240311,114600,58667700,45150,45150,45150,45150,0
|
|
20240311,114500,58667700,45150,45150,45150,45150,0
|
|
20240311,114400,58667700,45150,45150,45150,45150,0
|
|
20240311,114300,58667700,45150,45150,45150,45150,0
|
|
20240311,114200,58667700,45150,45150,45150,45150,0
|
|
20240311,114100,58667700,45150,45150,45150,45150,0
|
|
20240311,114000,58667700,45150,45150,45150,45150,0
|
|
20240311,113900,58667700,45150,45150,45150,45150,0
|
|
20240311,113800,58667700,45150,45150,45150,45150,0
|
|
20240311,113700,58667700,45150,45150,45150,45150,0
|
|
20240311,113600,58667700,45150,45150,45150,45150,0
|
|
20240311,113500,58667700,45150,45150,45150,45150,0
|
|
20240311,113400,58667700,45150,45150,45150,45150,0
|
|
20240311,113300,58667700,45150,45150,45150,45150,0
|
|
20240311,113200,58667700,45150,45150,45150,45150,0
|
|
20240311,113100,58667700,45150,45150,45150,45150,0
|
|
20240311,113000,58667700,45150,45150,45150,45150,0
|
|
20240311,112900,58667700,45150,45150,45150,45150,9
|
|
20240311,112800,58261350,45150,45150,45150,45150,4
|
|
20240311,112700,58080750,45100,45100,45100,45100,0
|
|
20240311,112600,58080750,45100,45100,45100,45100,0
|
|
20240311,112500,58080750,45100,45100,45100,45100,2
|
|
20240311,112400,57990550,45100,45100,45100,45100,0
|
|
20240311,112300,57990550,45100,45100,45100,45100,0
|
|
20240311,112200,57990550,45100,45100,45100,45100,0
|
|
20240311,112100,57990550,45100,45100,45100,45100,0
|
|
20240311,112000,57990550,45100,45100,45100,45100,0
|
|
20240311,111900,57990550,45100,45100,45100,45100,0
|
|
20240311,111800,57990550,45100,45100,45100,45100,1
|
|
20240311,111700,57945450,45050,45050,45050,45050,0
|
|
20240311,111600,57945450,45050,45050,45050,45050,0
|
|
20240311,111500,57945450,45050,45050,45050,45050,0
|
|
20240311,111400,57945450,45050,45050,45050,45050,0
|
|
20240311,111300,57945450,45050,45050,45050,45050,0
|
|
20240311,111200,57945450,45050,45050,45050,45050,0
|
|
20240311,111100,57945450,45050,45050,45050,45050,0
|
|
20240311,111000,57945450,45050,45050,45050,45050,0
|
|
20240311,110900,57945450,45050,45050,45050,45050,0
|
|
20240311,110800,57945450,45050,45050,45050,45050,0
|
|
20240311,110700,57945450,45050,45050,45050,45050,0
|
|
20240311,110600,57945450,45050,45050,45050,45050,0
|
|
20240311,110500,57945450,45050,45050,45050,45050,0
|
|
20240311,110400,57945450,45050,45050,45050,45050,0
|
|
20240311,110300,57945450,45050,45050,45050,45050,0
|
|
20240311,110200,57945450,45050,45050,45050,45050,0
|
|
20240311,110100,57945450,45050,45050,45050,45050,0
|
|
20240311,110000,57945450,45050,45050,45050,45050,0
|
|
20240311,105900,57945450,45050,45050,45050,45050,0
|
|
20240311,105800,57945450,45050,45050,45050,45050,0
|
|
20240311,105700,57945450,45050,45050,45050,45050,0
|
|
20240311,105600,57945450,45050,45050,45050,45050,392
|
|
20240311,105500,40285850,45050,45050,45050,45050,112
|
|
20240311,105400,35240250,45000,45000,45000,45000,0
|
|
20240311,105300,35240250,45000,45050,45050,45000,13
|
|
20240311,105200,34654700,45050,45050,45050,45050,0
|
|
20240311,105100,34654700,45050,45050,45050,45050,0
|
|
20240311,105000,34654700,45050,45050,45050,45050,0
|
|
20240311,104900,34654700,45050,45050,45050,45050,0
|
|
20240311,104800,34654700,45050,45050,45050,45050,0
|
|
20240311,104700,34654700,45050,45050,45050,45050,0
|
|
20240311,104600,34654700,45050,45050,45050,45050,0
|
|
20240311,104500,34654700,45050,45050,45050,45050,0
|
|
20240311,104400,34654700,45050,45050,45050,45050,0
|
|
20240311,104300,34654700,45050,45050,45050,45050,0
|
|
20240311,104200,34654700,45050,45050,45050,45050,0
|
|
20240311,104100,34654700,45050,45050,45050,45050,40
|
|
20240311,104000,32852700,45050,45050,45050,45050,0
|
|
20240311,103900,32852700,45050,45050,45050,45050,0
|
|
20240311,103800,32852700,45050,45050,45050,45050,0
|
|
20240311,103700,32852700,45050,45050,45050,45050,0
|
|
20240311,103600,32852700,45050,45050,45050,45050,0
|
|
20240311,103500,32852700,45050,45050,45050,45050,0
|
|
20240311,103400,32852700,45050,45050,45050,45050,0
|
|
20240311,103300,32852700,45050,45050,45050,45050,0
|
|
20240311,103200,32852700,45050,45050,45050,45050,0
|
|
20240311,103100,32852700,45050,45050,45050,45050,0
|
|
20240311,103000,32852700,45050,45050,45050,45050,0
|
|
20240311,102900,32852700,45050,45050,45050,45050,0
|
|
20240311,102800,32852700,45050,45050,45050,45050,0
|
|
20240311,102700,32852700,45050,45050,45050,45050,0
|
|
20240311,102600,32852700,45050,45050,45050,45050,3
|
|
20240311,102500,32717550,45100,45100,45100,45100,0
|
|
20240311,102400,32717550,45100,45100,45100,45100,0
|
|
20240311,102300,32717550,45100,45100,45100,45100,1
|
|
20240311,102200,32672450,45100,45100,45100,45100,1
|
|
20240311,102100,32627350,45100,45100,45100,45100,1
|
|
20240311,102000,32582250,45100,45100,45100,45100,0
|
|
20240311,101900,32582250,45100,45100,45100,45100,0
|
|
20240311,101800,32582250,45100,45100,45100,45100,0
|
|
20240311,101700,32582250,45100,45100,45100,45100,0
|
|
20240311,101600,32582250,45100,45100,45100,45100,0
|
|
20240311,101500,32582250,45100,45100,45100,45100,0
|
|
20240311,101400,32582250,45100,45100,45100,45100,0
|
|
20240311,101300,32582250,45100,45100,45100,45100,0
|
|
20240311,101200,32582250,45100,45100,45100,45100,1
|
|
20240311,101100,32537150,45100,45100,45100,45100,1
|
|
20240311,101000,32492050,45150,45150,45150,45150,0
|
|
20240311,100900,32492050,45150,45150,45150,45150,0
|
|
20240311,100800,32492050,45150,45150,45150,45150,0
|
|
20240311,100700,32492050,45150,45150,45150,45150,0
|
|
20240311,100600,32492050,45150,45150,45150,45150,0
|
|
20240311,100500,32492050,45150,45150,45150,45150,0
|
|
20240311,100400,32492050,45150,45150,45150,45150,0
|
|
20240311,100300,32492050,45150,45150,45150,45150,0
|
|
20240311,100200,32492050,45150,45150,45150,45150,0
|
|
20240311,100100,32492050,45150,45150,45150,45150,11
|
|
20240311,100000,31995400,45050,45050,45050,45050,0
|
|
20240311,095900,31995400,45050,45050,45050,45050,6
|
|
20240311,095800,31725100,45050,45050,45050,45050,1
|
|
20240311,095700,31680050,45050,45050,45050,45050,13
|
|
20240311,095600,31094400,45000,45000,45000,45000,0
|
|
20240311,095500,31094400,45000,45000,45000,45000,0
|
|
20240311,095400,31094400,45000,45150,45150,45000,100
|
|
20240311,095300,26591500,45250,45250,45250,45250,0
|
|
20240311,095200,26591500,45250,45250,45250,45250,0
|
|
20240311,095100,26591500,45250,45250,45250,45250,0
|
|
20240311,095000,26591500,45250,45250,45250,45250,0
|
|
20240311,094900,26591500,45250,45250,45250,45250,0
|
|
20240311,094800,26591500,45250,45250,45250,45250,0
|
|
20240311,094700,26591500,45250,45250,45250,45250,0
|
|
20240311,094600,26591500,45250,45250,45250,45250,2
|
|
20240311,094500,26501000,45250,45250,45250,45250,0
|
|
20240311,094400,26501000,45250,45250,45250,45250,0
|
|
20240311,094300,26501000,45250,45250,45250,45250,0
|
|
20240311,094200,26501000,45250,45250,45250,45250,0
|
|
20240311,094100,26501000,45250,45250,45250,45250,0
|
|
20240311,094000,26501000,45250,45250,45250,45250,0
|
|
20240311,093900,26501000,45250,45250,45250,45250,0
|
|
20240311,093800,26501000,45250,45250,45250,45250,0
|
|
20240311,093700,26501000,45250,45250,45250,45250,0
|
|
20240311,093600,26501000,45250,45250,45250,45250,0
|
|
20240311,093500,26501000,45250,45250,45250,45250,8
|
|
20240311,093400,26139000,45250,45250,45250,45250,1
|
|
20240311,093300,26093750,45100,45100,45100,45100,3
|
|
20240311,093200,25958450,45000,45000,45000,45000,0
|
|
20240311,093100,25958450,45000,45000,45000,45000,0
|
|
20240311,093000,25958450,45000,45000,45000,45000,0
|
|
20240311,092900,25958450,45000,45000,45000,45000,0
|
|
20240311,092800,25958450,45000,45050,45050,45000,100
|
|
20240311,092700,21457800,45000,45300,45300,45000,200
|
|
20240311,092600,12436350,45200,45200,45200,45200,0
|
|
20240311,092500,12436350,45200,45200,45200,45200,0
|
|
20240311,092400,12436350,45200,45200,45200,45200,0
|
|
20240311,092300,12436350,45200,45200,45200,45200,0
|
|
20240311,092200,12436350,45200,45200,45200,45200,0
|
|
20240311,092100,12436350,45200,45200,45200,45200,0
|
|
20240311,092000,12436350,45200,45200,45200,45200,0
|
|
20240311,091900,12436350,45200,45200,45200,45200,0
|
|
20240311,091800,12436350,45200,45200,45200,45200,3
|
|
20240311,091700,12300750,45200,45300,45300,45200,46
|
|
20240311,091600,10220900,45300,45300,45300,45300,0
|
|
20240311,091500,10220900,45300,45300,45300,45300,0
|
|
20240311,091400,10220900,45300,45300,45300,45300,0
|
|
20240311,091300,10220900,45300,45300,45300,45300,0
|
|
20240311,091200,10220900,45300,45350,45350,45300,113
|
|
20240311,091100,5101600,45350,45650,45650,45350,100
|
|
20240311,091000,548800,45700,45700,45700,45700,0
|
|
20240311,090900,548800,45700,45700,45700,45700,0
|
|
20240311,090800,548800,45700,45700,45700,45700,0
|
|
20240311,090700,548800,45700,45700,45700,45700,0
|
|
20240311,090600,548800,45700,45700,45700,45700,0
|
|
20240311,090500,548800,45700,45700,45700,45700,0
|
|
20240311,090400,548800,45700,45700,45700,45700,0
|
|
20240311,090300,548800,45700,45700,45700,45700,0
|
|
20240311,090200,548800,45700,45700,45700,45700,0
|
|
20240311,090100,548800,45700,45700,45700,45700,6
|
|
20240311,090000,274600,45750,45800,45800,45750,6
|