586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184300,30182450,44900,44900,44900,44900,103
|
|
20240312,184200,30182450,44900,44900,44900,44900,0
|
|
20240312,184100,30182450,44900,44900,44900,44900,0
|
|
20240312,184000,30182450,44900,44900,44900,44900,0
|
|
20240312,183900,30182450,44900,44900,44900,44900,0
|
|
20240312,183800,30182450,44900,44900,44900,44900,0
|
|
20240312,183700,30182450,44900,44900,44900,44900,0
|
|
20240312,183600,30182450,44900,44900,44900,44900,0
|
|
20240312,183500,30182450,44900,44900,44900,44900,0
|
|
20240312,183400,30182450,44900,44900,44900,44900,0
|
|
20240312,183300,30182450,44900,44900,44900,44900,0
|
|
20240312,183200,30182450,44900,44900,44900,44900,0
|
|
20240312,183100,30182450,44900,44900,44900,44900,0
|
|
20240312,183000,30182450,44900,44900,44900,44900,0
|
|
20240312,182900,30182450,44900,44900,44900,44900,0
|
|
20240312,182800,30182450,44900,44900,44900,44900,0
|
|
20240312,182700,30182450,44900,44900,44900,44900,0
|
|
20240312,182600,30182450,44900,44900,44900,44900,0
|
|
20240312,182500,30182450,44900,44900,44900,44900,0
|
|
20240312,182400,30182450,44900,44900,44900,44900,0
|
|
20240312,182300,30182450,44900,44900,44900,44900,0
|
|
20240312,182200,30182450,44900,44900,44900,44900,0
|
|
20240312,182100,30182450,44900,44900,44900,44900,0
|
|
20240312,182000,30182450,44900,44900,44900,44900,0
|
|
20240312,181900,30182450,44900,44900,44900,44900,0
|
|
20240312,181800,30182450,44900,44900,44900,44900,0
|
|
20240312,181700,30182450,44900,44900,44900,44900,0
|
|
20240312,181600,30182450,44900,44900,44900,44900,0
|
|
20240312,181500,30182450,44900,44900,44900,44900,0
|
|
20240312,181400,30182450,44900,44900,44900,44900,0
|
|
20240312,181300,30182450,44900,44900,44900,44900,103
|
|
20240312,181200,30182450,44900,44900,44900,44900,0
|
|
20240312,181100,30182450,44900,44900,44900,44900,0
|
|
20240312,181000,30182450,44900,44900,44900,44900,0
|
|
20240312,180900,30182450,44900,44900,44900,44900,0
|
|
20240312,180800,30182450,44900,44900,44900,44900,0
|
|
20240312,180700,30182450,44900,44900,44900,44900,0
|
|
20240312,180600,30182450,44900,44900,44900,44900,0
|
|
20240312,180500,30182450,44900,44900,44900,44900,0
|
|
20240312,180400,30182450,44900,44900,44900,44900,0
|
|
20240312,180300,30182450,44900,44900,44900,44900,0
|
|
20240312,180200,30182450,44900,44900,44900,44900,0
|
|
20240312,180100,30182450,44900,44900,44900,44900,0
|
|
20240312,180000,30182450,44900,44900,44900,44900,0
|
|
20240312,175900,30182450,44900,44900,44900,44900,0
|
|
20240312,175800,30182450,44900,44900,44900,44900,0
|
|
20240312,175700,30182450,44900,44900,44900,44900,0
|
|
20240312,175600,30182450,44900,44900,44900,44900,0
|
|
20240312,175500,30182450,44900,44900,44900,44900,0
|
|
20240312,175400,30182450,44900,44900,44900,44900,0
|
|
20240312,175300,30182450,44900,44900,44900,44900,0
|
|
20240312,175200,30182450,44900,44900,44900,44900,0
|
|
20240312,175100,30182450,44900,44900,44900,44900,0
|
|
20240312,175000,30182450,44900,44900,44900,44900,0
|
|
20240312,174900,30182450,44900,44900,44900,44900,0
|
|
20240312,174800,30182450,44900,44900,44900,44900,0
|
|
20240312,174700,30182450,44900,44900,44900,44900,0
|
|
20240312,174600,30182450,44900,44900,44900,44900,0
|
|
20240312,174500,30182450,44900,44900,44900,44900,0
|
|
20240312,174400,30182450,44900,44900,44900,44900,0
|
|
20240312,174300,30182450,44900,44900,44900,44900,103
|
|
20240312,174200,30182450,44900,44900,44900,44900,0
|
|
20240312,174100,30182450,44900,44900,44900,44900,0
|
|
20240312,174000,30182450,44900,44900,44900,44900,0
|
|
20240312,173900,30182450,44900,44900,44900,44900,0
|
|
20240312,173800,30182450,44900,44900,44900,44900,0
|
|
20240312,173700,30182450,44900,44900,44900,44900,0
|
|
20240312,173600,30182450,44900,44900,44900,44900,0
|
|
20240312,173500,30182450,44900,44900,44900,44900,0
|
|
20240312,173400,30182450,44900,44900,44900,44900,0
|
|
20240312,173300,30182450,44900,44900,44900,44900,0
|
|
20240312,173200,30182450,44900,44900,44900,44900,0
|
|
20240312,173100,30182450,44900,44900,44900,44900,0
|
|
20240312,173000,30182450,44900,44900,44900,44900,0
|
|
20240312,172900,30182450,44900,44900,44900,44900,0
|
|
20240312,172800,30182450,44900,44900,44900,44900,0
|
|
20240312,172700,30182450,44900,44900,44900,44900,0
|
|
20240312,172600,30182450,44900,44900,44900,44900,0
|
|
20240312,172500,30182450,44900,44900,44900,44900,0
|
|
20240312,172400,30182450,44900,44900,44900,44900,0
|
|
20240312,172300,30182450,44900,44900,44900,44900,0
|
|
20240312,172200,30182450,44900,44900,44900,44900,0
|
|
20240312,172100,30182450,44900,44900,44900,44900,0
|
|
20240312,172000,30182450,44900,44900,44900,44900,0
|
|
20240312,171900,30182450,44900,44900,44900,44900,0
|
|
20240312,171800,30182450,44900,44900,44900,44900,0
|
|
20240312,171700,30182450,44900,44900,44900,44900,0
|
|
20240312,171600,30182450,44900,44900,44900,44900,0
|
|
20240312,171500,30182450,44900,44900,44900,44900,0
|
|
20240312,171400,30182450,44900,44900,44900,44900,0
|
|
20240312,171300,30182450,44900,44900,44900,44900,103
|
|
20240312,171200,30182450,44900,44900,44900,44900,0
|
|
20240312,171100,30182450,44900,44900,44900,44900,0
|
|
20240312,171000,30182450,44900,44900,44900,44900,0
|
|
20240312,170900,30182450,44900,44900,44900,44900,0
|
|
20240312,170800,30182450,44900,44900,44900,44900,0
|
|
20240312,170700,30182450,44900,44900,44900,44900,0
|
|
20240312,170600,30182450,44900,44900,44900,44900,0
|
|
20240312,170500,30182450,44900,44900,44900,44900,0
|
|
20240312,170400,30182450,44900,44900,44900,44900,0
|
|
20240312,170300,30182450,44900,44900,44900,44900,0
|
|
20240312,170200,30182450,44900,44900,44900,44900,0
|
|
20240312,170100,30182450,44900,44900,44900,44900,0
|
|
20240312,170000,30182450,44900,44900,44900,44900,0
|
|
20240312,165900,30182450,44900,44900,44900,44900,0
|
|
20240312,165800,30182450,44900,44900,44900,44900,0
|
|
20240312,165700,30182450,44900,44900,44900,44900,0
|
|
20240312,165600,30182450,44900,44900,44900,44900,0
|
|
20240312,165500,30182450,44900,44900,44900,44900,0
|
|
20240312,165400,30182450,44900,44900,44900,44900,0
|
|
20240312,165300,30182450,44900,44900,44900,44900,0
|
|
20240312,165200,30182450,44900,44900,44900,44900,0
|
|
20240312,165100,30182450,44900,44900,44900,44900,0
|
|
20240312,165000,30182450,44900,44900,44900,44900,0
|
|
20240312,164900,30182450,44900,44900,44900,44900,0
|
|
20240312,164800,30182450,44900,44900,44900,44900,0
|
|
20240312,164700,30182450,44900,44900,44900,44900,0
|
|
20240312,164600,30182450,44900,44900,44900,44900,0
|
|
20240312,164500,30182450,44900,44900,44900,44900,0
|
|
20240312,164400,30182450,44900,44900,44900,44900,0
|
|
20240312,164300,30182450,44900,44900,44900,44900,103
|
|
20240312,164200,30182450,44900,44900,44900,44900,0
|
|
20240312,164100,30182450,44900,44900,44900,44900,0
|
|
20240312,164000,30182450,44900,44900,44900,44900,0
|
|
20240312,163900,30182450,44900,44900,44900,44900,0
|
|
20240312,163800,30182450,44900,44900,44900,44900,0
|
|
20240312,163700,30182450,44900,44900,44900,44900,0
|
|
20240312,163600,30182450,44900,44900,44900,44900,0
|
|
20240312,163500,30182450,44900,44900,44900,44900,0
|
|
20240312,163400,30182450,44900,44900,44900,44900,0
|
|
20240312,163300,30182450,44900,44900,44900,44900,0
|
|
20240312,163200,30182450,44900,44900,44900,44900,0
|
|
20240312,163100,30182450,44900,44900,44900,44900,0
|
|
20240312,163000,30182450,44900,44900,44900,44900,0
|
|
20240312,162900,30182450,44900,44900,44900,44900,0
|
|
20240312,162800,30182450,44900,44900,44900,44900,0
|
|
20240312,162700,30182450,44900,44900,44900,44900,0
|
|
20240312,162600,30182450,44900,44900,44900,44900,0
|
|
20240312,162500,30182450,44900,44900,44900,44900,0
|
|
20240312,162400,30182450,44900,44900,44900,44900,0
|
|
20240312,162300,30182450,44900,44900,44900,44900,0
|
|
20240312,162200,30182450,44900,44900,44900,44900,0
|
|
20240312,162100,30182450,44900,44900,44900,44900,0
|
|
20240312,162000,30182450,44900,44900,44900,44900,0
|
|
20240312,161900,30182450,44900,44900,44900,44900,0
|
|
20240312,161800,30182450,44900,44900,44900,44900,0
|
|
20240312,161700,30182450,44900,44900,44900,44900,0
|
|
20240312,161600,30182450,44900,44900,44900,44900,0
|
|
20240312,161500,30182450,44900,44900,44900,44900,0
|
|
20240312,161400,30182450,44900,44900,44900,44900,0
|
|
20240312,161300,30182450,44900,44900,44900,44900,103
|
|
20240312,161200,30182450,44900,44900,44900,44900,0
|
|
20240312,161100,30182450,44900,44900,44900,44900,0
|
|
20240312,161000,30182450,44900,44900,44900,44900,0
|
|
20240312,160900,30182450,44900,44900,44900,44900,0
|
|
20240312,160800,30182450,44900,44900,44900,44900,0
|
|
20240312,160700,30182450,44900,44900,44900,44900,0
|
|
20240312,160600,30182450,44900,44900,44900,44900,0
|
|
20240312,160500,30182450,44900,44900,44900,44900,0
|
|
20240312,160400,30182450,44900,44900,44900,44900,0
|
|
20240312,160300,30182450,44900,44900,44900,44900,0
|
|
20240312,160200,30182450,44900,44900,44900,44900,0
|
|
20240312,160100,30182450,44900,44900,44900,44900,0
|
|
20240312,160000,30182450,44900,44900,44900,44900,0
|
|
20240312,155900,30182450,44900,44900,44900,44900,0
|
|
20240312,155800,30182450,44900,44900,44900,44900,0
|
|
20240312,155700,30182450,44900,44900,44900,44900,0
|
|
20240312,155600,30182450,44900,44900,44900,44900,0
|
|
20240312,155500,30182450,44900,44900,44900,44900,0
|
|
20240312,155400,30182450,44900,44900,44900,44900,0
|
|
20240312,155300,30182450,44900,44900,44900,44900,0
|
|
20240312,155200,30182450,44900,44900,44900,44900,0
|
|
20240312,155100,30182450,44900,44900,44900,44900,0
|
|
20240312,155000,30182450,44900,44900,44900,44900,0
|
|
20240312,154900,30182450,44900,44900,44900,44900,0
|
|
20240312,154800,30182450,44900,44900,44900,44900,0
|
|
20240312,154700,30182450,44900,44900,44900,44900,0
|
|
20240312,154600,30182450,44900,44900,44900,44900,0
|
|
20240312,154500,30182450,44900,44900,44900,44900,0
|
|
20240312,154400,30182450,44900,44900,44900,44900,0
|
|
20240312,154300,30182450,44900,44900,44900,44900,103
|
|
20240312,154200,30182450,44900,44900,44900,44900,0
|
|
20240312,154100,30182450,44900,44900,44900,44900,0
|
|
20240312,154000,30182450,44900,44900,44900,44900,0
|
|
20240312,153900,30182450,44900,44900,44900,44900,0
|
|
20240312,153800,30182450,44900,44900,44900,44900,0
|
|
20240312,153700,30182450,44900,44900,44900,44900,0
|
|
20240312,153600,30182450,44900,44900,44900,44900,0
|
|
20240312,153500,30182450,44900,44900,44900,44900,0
|
|
20240312,153400,30182450,44900,44900,44900,44900,0
|
|
20240312,153300,30182450,44900,44900,44900,44900,0
|
|
20240312,153200,30182450,44900,44900,44900,44900,0
|
|
20240312,153100,30182450,44900,44900,44900,44900,0
|
|
20240312,153000,30182450,44900,44900,44900,44900,103
|
|
20240312,152900,25557750,45100,45100,45100,45100,0
|
|
20240312,152800,25557750,45100,45100,45100,45100,0
|
|
20240312,152700,25557750,45100,45100,45100,45100,0
|
|
20240312,152600,25557750,45100,45100,45100,45100,0
|
|
20240312,152500,25557750,45100,45100,45100,45100,0
|
|
20240312,152400,25557750,45100,45100,45100,45100,0
|
|
20240312,152300,25557750,45100,45100,45100,45100,0
|
|
20240312,152200,25557750,45100,45100,45100,45100,0
|
|
20240312,152100,25557750,45100,45100,45100,45100,0
|
|
20240312,152000,25557750,45100,45100,45100,45100,0
|
|
20240312,151900,25557750,45100,44950,45100,44950,3
|
|
20240312,151800,25422750,44950,44950,44950,44950,0
|
|
20240312,151700,25422750,44950,44950,44950,44950,2
|
|
20240312,151600,25332850,44950,44950,44950,44950,0
|
|
20240312,151500,25332850,44950,44950,44950,44950,7
|
|
20240312,151400,25018200,45100,45100,45100,45100,0
|
|
20240312,151300,25018200,45100,45100,45100,45100,0
|
|
20240312,151200,25018200,45100,45100,45100,45100,0
|
|
20240312,151100,25018200,45100,45100,45100,45100,0
|
|
20240312,151000,25018200,45100,45100,45100,45100,1
|
|
20240312,150900,24973100,45100,45100,45100,45100,3
|
|
20240312,150800,24837800,45000,45000,45000,45000,0
|
|
20240312,150700,24837800,45000,45000,45000,45000,0
|
|
20240312,150600,24837800,45000,45000,45000,45000,0
|
|
20240312,150500,24837800,45000,45000,45000,45000,0
|
|
20240312,150400,24837800,45000,45000,45000,45000,5
|
|
20240312,150300,24612800,44950,44950,44950,44950,0
|
|
20240312,150200,24612800,44950,44950,44950,44950,0
|
|
20240312,150100,24612800,44950,44950,44950,44950,0
|
|
20240312,150000,24612800,44950,44950,44950,44950,0
|
|
20240312,145900,24612800,44950,44950,44950,44950,0
|
|
20240312,145800,24612800,44950,44950,44950,44950,0
|
|
20240312,145700,24612800,44950,44950,44950,44950,0
|
|
20240312,145600,24612800,44950,44950,44950,44950,0
|
|
20240312,145500,24612800,44950,44950,44950,44950,0
|
|
20240312,145400,24612800,44950,44950,44950,44950,0
|
|
20240312,145300,24612800,44950,44950,44950,44950,2
|
|
20240312,145200,24522900,45100,45100,45100,45100,0
|
|
20240312,145100,24522900,45100,45100,45100,45100,3
|
|
20240312,145000,24387600,45000,45000,45000,45000,0
|
|
20240312,144900,24387600,45000,45000,45000,45000,0
|
|
20240312,144800,24387600,45000,45000,45000,45000,0
|
|
20240312,144700,24387600,45000,45000,45000,45000,0
|
|
20240312,144600,24387600,45000,45000,45000,45000,0
|
|
20240312,144500,24387600,45000,45000,45000,45000,0
|
|
20240312,144400,24387600,45000,45000,45000,45000,0
|
|
20240312,144300,24387600,45000,45000,45000,45000,20
|
|
20240312,144200,23487600,45150,45150,45150,45150,0
|
|
20240312,144100,23487600,45150,45150,45150,45150,10
|
|
20240312,144000,23036100,45000,45000,45000,45000,30
|
|
20240312,143900,21686100,45000,45000,45000,45000,0
|
|
20240312,143800,21686100,45000,45000,45000,45000,0
|
|
20240312,143700,21686100,45000,45000,45000,45000,0
|
|
20240312,143600,21686100,45000,45000,45000,45000,0
|
|
20240312,143500,21686100,45000,45000,45000,45000,6
|
|
20240312,143400,21416100,45000,45000,45000,45000,0
|
|
20240312,143300,21416100,45000,45000,45000,45000,0
|
|
20240312,143200,21416100,45000,45000,45000,45000,0
|
|
20240312,143100,21416100,45000,45000,45000,45000,0
|
|
20240312,143000,21416100,45000,45000,45000,45000,2
|
|
20240312,142900,21326100,45050,45050,45050,45050,0
|
|
20240312,142800,21326100,45050,45050,45050,45050,0
|
|
20240312,142700,21326100,45050,45050,45050,45050,0
|
|
20240312,142600,21326100,45050,45050,45050,45050,0
|
|
20240312,142500,21326100,45050,45050,45050,45050,0
|
|
20240312,142400,21326100,45050,45050,45050,45050,0
|
|
20240312,142300,21326100,45050,45050,45050,45050,0
|
|
20240312,142200,21326100,45050,45050,45050,45050,0
|
|
20240312,142100,21326100,45050,45050,45050,45050,0
|
|
20240312,142000,21326100,45050,45050,45050,45050,0
|
|
20240312,141900,21326100,45050,45050,45050,45050,0
|
|
20240312,141800,21326100,45050,45050,45050,45050,0
|
|
20240312,141700,21326100,45050,45050,45050,45050,0
|
|
20240312,141600,21326100,45050,45050,45050,45050,0
|
|
20240312,141500,21326100,45050,45050,45050,45050,0
|
|
20240312,141400,21326100,45050,45050,45050,45050,0
|
|
20240312,141300,21326100,45050,45050,45050,45050,0
|
|
20240312,141200,21326100,45050,45050,45050,45050,0
|
|
20240312,141100,21326100,45050,45050,45050,45050,0
|
|
20240312,141000,21326100,45050,45050,45050,45050,0
|
|
20240312,140900,21326100,45050,45050,45050,45050,0
|
|
20240312,140800,21326100,45050,45050,45050,45050,0
|
|
20240312,140700,21326100,45050,45050,45050,45050,0
|
|
20240312,140600,21326100,45050,45050,45050,45050,0
|
|
20240312,140500,21326100,45050,45050,45050,45050,0
|
|
20240312,140400,21326100,45050,45050,45050,45050,0
|
|
20240312,140300,21326100,45050,45050,45050,45050,0
|
|
20240312,140200,21326100,45050,45050,45050,45050,0
|
|
20240312,140100,21326100,45050,45050,45050,45050,0
|
|
20240312,140000,21326100,45050,45050,45050,45050,0
|
|
20240312,135900,21326100,45050,45050,45050,45050,0
|
|
20240312,135800,21326100,45050,45050,45050,45050,0
|
|
20240312,135700,21326100,45050,45050,45050,45050,0
|
|
20240312,135600,21326100,45050,45050,45050,45050,0
|
|
20240312,135500,21326100,45050,45050,45050,45050,0
|
|
20240312,135400,21326100,45050,45050,45050,45050,0
|
|
20240312,135300,21326100,45050,45100,45100,45050,2
|
|
20240312,135200,21235950,45500,45500,45500,45500,0
|
|
20240312,135100,21235950,45500,45500,45500,45500,0
|
|
20240312,135000,21235950,45500,45500,45500,45500,0
|
|
20240312,134900,21235950,45500,45500,45500,45500,0
|
|
20240312,134800,21235950,45500,45500,45500,45500,0
|
|
20240312,134700,21235950,45500,45500,45500,45500,0
|
|
20240312,134600,21235950,45500,45500,45500,45500,0
|
|
20240312,134500,21235950,45500,45500,45500,45500,0
|
|
20240312,134400,21235950,45500,45500,45500,45500,0
|
|
20240312,134300,21235950,45500,45500,45500,45500,0
|
|
20240312,134200,21235950,45500,45500,45500,45500,0
|
|
20240312,134100,21235950,45500,45500,45500,45500,0
|
|
20240312,134000,21235950,45500,45500,45500,45500,0
|
|
20240312,133900,21235950,45500,45500,45500,45500,0
|
|
20240312,133800,21235950,45500,45500,45500,45500,0
|
|
20240312,133700,21235950,45500,45500,45500,45500,0
|
|
20240312,133600,21235950,45500,45500,45500,45500,0
|
|
20240312,133500,21235950,45500,45500,45500,45500,0
|
|
20240312,133400,21235950,45500,45500,45500,45500,0
|
|
20240312,133300,21235950,45500,45500,45500,45500,0
|
|
20240312,133200,21235950,45500,45500,45500,45500,0
|
|
20240312,133100,21235950,45500,45500,45500,45500,0
|
|
20240312,133000,21235950,45500,45500,45500,45500,0
|
|
20240312,132900,21235950,45500,45500,45500,45500,0
|
|
20240312,132800,21235950,45500,45500,45500,45500,0
|
|
20240312,132700,21235950,45500,45500,45500,45500,0
|
|
20240312,132600,21235950,45500,45500,45500,45500,0
|
|
20240312,132500,21235950,45500,45500,45500,45500,0
|
|
20240312,132400,21235950,45500,45500,45500,45500,0
|
|
20240312,132300,21235950,45500,45500,45500,45500,0
|
|
20240312,132200,21235950,45500,45500,45500,45500,0
|
|
20240312,132100,21235950,45500,45500,45500,45500,0
|
|
20240312,132000,21235950,45500,45500,45500,45500,0
|
|
20240312,131900,21235950,45500,45500,45500,45500,0
|
|
20240312,131800,21235950,45500,45500,45500,45500,0
|
|
20240312,131700,21235950,45500,45500,45500,45500,0
|
|
20240312,131600,21235950,45500,45500,45500,45500,0
|
|
20240312,131500,21235950,45500,45500,45500,45500,0
|
|
20240312,131400,21235950,45500,45500,45500,45500,0
|
|
20240312,131300,21235950,45500,45500,45500,45500,0
|
|
20240312,131200,21235950,45500,45500,45500,45500,0
|
|
20240312,131100,21235950,45500,45300,45500,45300,100
|
|
20240312,131000,16692950,45750,45750,45750,45750,0
|
|
20240312,130900,16692950,45750,45750,45750,45750,0
|
|
20240312,130800,16692950,45750,45750,45750,45750,0
|
|
20240312,130700,16692950,45750,45750,45750,45750,0
|
|
20240312,130600,16692950,45750,45750,45750,45750,0
|
|
20240312,130500,16692950,45750,45750,45750,45750,0
|
|
20240312,130400,16692950,45750,45750,45750,45750,0
|
|
20240312,130300,16692950,45750,45750,45750,45750,0
|
|
20240312,130200,16692950,45750,45750,45750,45750,0
|
|
20240312,130100,16692950,45750,45750,45750,45750,0
|
|
20240312,130000,16692950,45750,45750,45750,45750,0
|
|
20240312,125900,16692950,45750,45750,45750,45750,0
|
|
20240312,125800,16692950,45750,45750,45750,45750,0
|
|
20240312,125700,16692950,45750,45750,45750,45750,0
|
|
20240312,125600,16692950,45750,45750,45750,45750,0
|
|
20240312,125500,16692950,45750,45750,45750,45750,0
|
|
20240312,125400,16692950,45750,45750,45750,45750,0
|
|
20240312,125300,16692950,45750,45750,45750,45750,0
|
|
20240312,125200,16692950,45750,45750,45750,45750,0
|
|
20240312,125100,16692950,45750,45750,45750,45750,0
|
|
20240312,125000,16692950,45750,45750,45750,45750,0
|
|
20240312,124900,16692950,45750,45750,45750,45750,0
|
|
20240312,124800,16692950,45750,45750,45750,45750,0
|
|
20240312,124700,16692950,45750,45750,45750,45750,0
|
|
20240312,124600,16692950,45750,45750,45750,45750,0
|
|
20240312,124500,16692950,45750,45750,45750,45750,0
|
|
20240312,124400,16692950,45750,45750,45750,45750,0
|
|
20240312,124300,16692950,45750,45750,45750,45750,0
|
|
20240312,124200,16692950,45750,45750,45750,45750,0
|
|
20240312,124100,16692950,45750,45750,45750,45750,0
|
|
20240312,124000,16692950,45750,45750,45750,45750,0
|
|
20240312,123900,16692950,45750,45750,45750,45750,0
|
|
20240312,123800,16692950,45750,45750,45750,45750,0
|
|
20240312,123700,16692950,45750,45750,45750,45750,0
|
|
20240312,123600,16692950,45750,45750,45750,45750,0
|
|
20240312,123500,16692950,45750,45750,45750,45750,0
|
|
20240312,123400,16692950,45750,45750,45750,45750,0
|
|
20240312,123300,16692950,45750,45750,45750,45750,0
|
|
20240312,123200,16692950,45750,45750,45750,45750,0
|
|
20240312,123100,16692950,45750,45750,45750,45750,0
|
|
20240312,123000,16692950,45750,45750,45750,45750,0
|
|
20240312,122900,16692950,45750,45750,45750,45750,0
|
|
20240312,122800,16692950,45750,45750,45750,45750,0
|
|
20240312,122700,16692950,45750,45750,45750,45750,0
|
|
20240312,122600,16692950,45750,45750,45750,45750,0
|
|
20240312,122500,16692950,45750,45750,45750,45750,0
|
|
20240312,122400,16692950,45750,45750,45750,45750,0
|
|
20240312,122300,16692950,45750,45750,45750,45750,0
|
|
20240312,122200,16692950,45750,45750,45750,45750,0
|
|
20240312,122100,16692950,45750,45750,45750,45750,0
|
|
20240312,122000,16692950,45750,45750,45750,45750,0
|
|
20240312,121900,16692950,45750,45750,45750,45750,0
|
|
20240312,121800,16692950,45750,45750,45750,45750,0
|
|
20240312,121700,16692950,45750,45300,45750,45300,10
|
|
20240312,121600,16238850,45300,45300,45300,45300,0
|
|
20240312,121500,16238850,45300,45300,45300,45300,0
|
|
20240312,121400,16238850,45300,45300,45300,45300,0
|
|
20240312,121300,16238850,45300,45200,45300,45200,15
|
|
20240312,121200,15560650,45150,45150,45150,45150,10
|
|
20240312,121100,15109150,45000,45000,45000,45000,0
|
|
20240312,121000,15109150,45000,45000,45000,45000,0
|
|
20240312,120900,15109150,45000,45000,45000,45000,0
|
|
20240312,120800,15109150,45000,45000,45000,45000,0
|
|
20240312,120700,15109150,45000,45000,45000,45000,0
|
|
20240312,120600,15109150,45000,45000,45000,45000,0
|
|
20240312,120500,15109150,45000,45000,45000,45000,0
|
|
20240312,120400,15109150,45000,45000,45000,45000,0
|
|
20240312,120300,15109150,45000,45000,45000,45000,0
|
|
20240312,120200,15109150,45000,45000,45000,45000,0
|
|
20240312,120100,15109150,45000,45000,45000,45000,0
|
|
20240312,120000,15109150,45000,45000,45000,45000,1
|
|
20240312,115900,15064150,45000,45000,45000,45000,0
|
|
20240312,115800,15064150,45000,45000,45000,45000,0
|
|
20240312,115700,15064150,45000,45000,45000,45000,0
|
|
20240312,115600,15064150,45000,45000,45000,45000,0
|
|
20240312,115500,15064150,45000,45000,45000,45000,0
|
|
20240312,115400,15064150,45000,45000,45000,45000,0
|
|
20240312,115300,15064150,45000,45000,45000,45000,0
|
|
20240312,115200,15064150,45000,45000,45000,45000,0
|
|
20240312,115100,15064150,45000,45000,45000,45000,0
|
|
20240312,115000,15064150,45000,45000,45000,45000,0
|
|
20240312,114900,15064150,45000,45000,45000,45000,0
|
|
20240312,114800,15064150,45000,45000,45000,45000,0
|
|
20240312,114700,15064150,45000,45000,45000,45000,0
|
|
20240312,114600,15064150,45000,45000,45000,45000,0
|
|
20240312,114500,15064150,45000,45000,45000,45000,0
|
|
20240312,114400,15064150,45000,45000,45000,45000,0
|
|
20240312,114300,15064150,45000,45000,45000,45000,2
|
|
20240312,114200,14974150,45200,45200,45200,45200,0
|
|
20240312,114100,14974150,45200,45200,45200,45200,0
|
|
20240312,114000,14974150,45200,45200,45200,45200,0
|
|
20240312,113900,14974150,45200,45200,45200,45200,0
|
|
20240312,113800,14974150,45200,45200,45200,45200,0
|
|
20240312,113700,14974150,45200,45200,45200,45200,0
|
|
20240312,113600,14974150,45200,45200,45200,45200,0
|
|
20240312,113500,14974150,45200,45200,45200,45200,0
|
|
20240312,113400,14974150,45200,45200,45200,45200,0
|
|
20240312,113300,14974150,45200,45200,45200,45200,0
|
|
20240312,113200,14974150,45200,45200,45200,45200,0
|
|
20240312,113100,14974150,45200,45200,45200,45200,1
|
|
20240312,113000,14928950,45200,45200,45200,45200,0
|
|
20240312,112900,14928950,45200,45200,45200,45200,0
|
|
20240312,112800,14928950,45200,45200,45200,45200,5
|
|
20240312,112700,14702950,44900,44900,44900,44900,0
|
|
20240312,112600,14702950,44900,44900,44900,44900,0
|
|
20240312,112500,14702950,44900,44900,44900,44900,1
|
|
20240312,112400,14658050,44900,44900,44900,44900,0
|
|
20240312,112300,14658050,44900,44900,44900,44900,0
|
|
20240312,112200,14658050,44900,44900,44900,44900,0
|
|
20240312,112100,14658050,44900,44900,44900,44900,0
|
|
20240312,112000,14658050,44900,44900,44900,44900,0
|
|
20240312,111900,14658050,44900,44900,44900,44900,0
|
|
20240312,111800,14658050,44900,44900,44900,44900,0
|
|
20240312,111700,14658050,44900,44900,44900,44900,0
|
|
20240312,111600,14658050,44900,44900,44900,44900,0
|
|
20240312,111500,14658050,44900,44900,44900,44900,0
|
|
20240312,111400,14658050,44900,44900,44900,44900,0
|
|
20240312,111300,14658050,44900,44900,44900,44900,0
|
|
20240312,111200,14658050,44900,44900,44900,44900,0
|
|
20240312,111100,14658050,44900,44900,44900,44900,10
|
|
20240312,111000,14209050,45100,45100,45100,45100,0
|
|
20240312,110900,14209050,45100,45100,45100,45100,0
|
|
20240312,110800,14209050,45100,45100,45100,45100,0
|
|
20240312,110700,14209050,45100,45100,45100,45100,0
|
|
20240312,110600,14209050,45100,45100,45100,45100,0
|
|
20240312,110500,14209050,45100,45100,45100,45100,0
|
|
20240312,110400,14209050,45100,45100,45100,45100,0
|
|
20240312,110300,14209050,45100,45100,45100,45100,0
|
|
20240312,110200,14209050,45100,45100,45100,45100,0
|
|
20240312,110100,14209050,45100,45100,45100,45100,0
|
|
20240312,110000,14209050,45100,45100,45100,45100,0
|
|
20240312,105900,14209050,45100,45100,45100,45100,0
|
|
20240312,105800,14209050,45100,45100,45100,45100,0
|
|
20240312,105700,14209050,45100,45100,45100,45100,41
|
|
20240312,105600,12359950,44900,44900,44900,44900,0
|
|
20240312,105500,12359950,44900,44900,44900,44900,0
|
|
20240312,105400,12359950,44900,44900,44900,44900,0
|
|
20240312,105300,12359950,44900,44900,44900,44900,0
|
|
20240312,105200,12359950,44900,44900,44900,44900,0
|
|
20240312,105100,12359950,44900,44900,44900,44900,0
|
|
20240312,105000,12359950,44900,44900,44900,44900,0
|
|
20240312,104900,12359950,44900,44900,44900,44900,0
|
|
20240312,104800,12359950,44900,44900,44900,44900,0
|
|
20240312,104700,12359950,44900,44900,44900,44900,0
|
|
20240312,104600,12359950,44900,44900,44900,44900,3
|
|
20240312,104500,12225250,44900,44900,44900,44900,2
|
|
20240312,104400,12135450,44900,44900,44900,44900,0
|
|
20240312,104300,12135450,44900,44900,44900,44900,0
|
|
20240312,104200,12135450,44900,44900,44900,44900,0
|
|
20240312,104100,12135450,44900,44900,44900,44900,0
|
|
20240312,104000,12135450,44900,44900,44900,44900,0
|
|
20240312,103900,12135450,44900,44900,44900,44900,0
|
|
20240312,103800,12135450,44900,44900,44900,44900,0
|
|
20240312,103700,12135450,44900,44900,44900,44900,0
|
|
20240312,103600,12135450,44900,44900,44900,44900,0
|
|
20240312,103500,12135450,44900,44900,44900,44900,0
|
|
20240312,103400,12135450,44900,44900,44900,44900,0
|
|
20240312,103300,12135450,44900,44900,44900,44900,0
|
|
20240312,103200,12135450,44900,44900,44900,44900,0
|
|
20240312,103100,12135450,44900,44900,44900,44900,0
|
|
20240312,103000,12135450,44900,44900,44900,44900,0
|
|
20240312,102900,12135450,44900,44900,44900,44900,0
|
|
20240312,102800,12135450,44900,44900,44900,44900,0
|
|
20240312,102700,12135450,44900,44900,44900,44900,0
|
|
20240312,102600,12135450,44900,44900,44900,44900,0
|
|
20240312,102500,12135450,44900,44900,44900,44900,0
|
|
20240312,102400,12135450,44900,44900,44900,44900,0
|
|
20240312,102300,12135450,44900,44900,44900,44900,0
|
|
20240312,102200,12135450,44900,44900,44900,44900,0
|
|
20240312,102100,12135450,44900,44900,44900,44900,0
|
|
20240312,102000,12135450,44900,44900,44900,44900,0
|
|
20240312,101900,12135450,44900,44900,44900,44900,0
|
|
20240312,101800,12135450,44900,44900,44900,44900,1
|
|
20240312,101700,12090550,45050,45050,45050,45050,60
|
|
20240312,101600,9387550,45050,45050,45050,45050,0
|
|
20240312,101500,9387550,45050,45050,45050,45050,0
|
|
20240312,101400,9387550,45050,45050,45050,45050,0
|
|
20240312,101300,9387550,45050,45050,45050,45050,0
|
|
20240312,101200,9387550,45050,45050,45050,45050,5
|
|
20240312,101100,9162300,45050,45050,45050,45050,0
|
|
20240312,101000,9162300,45050,45050,45050,45050,0
|
|
20240312,100900,9162300,45050,45050,45050,45050,0
|
|
20240312,100800,9162300,45050,45050,45050,45050,0
|
|
20240312,100700,9162300,45050,45050,45050,45050,0
|
|
20240312,100600,9162300,45050,45050,45050,45050,0
|
|
20240312,100500,9162300,45050,45050,45050,45050,5
|
|
20240312,100400,8937050,44850,44850,44850,44850,0
|
|
20240312,100300,8937050,44850,44850,44850,44850,0
|
|
20240312,100200,8937050,44850,44850,44850,44850,0
|
|
20240312,100100,8937050,44850,44850,44850,44850,0
|
|
20240312,100000,8937050,44850,44850,44850,44850,1
|
|
20240312,095900,8892200,44850,44850,44850,44850,0
|
|
20240312,095800,8892200,44850,44850,44850,44850,0
|
|
20240312,095700,8892200,44850,44850,44850,44850,0
|
|
20240312,095600,8892200,44850,44850,44850,44850,0
|
|
20240312,095500,8892200,44850,44850,44850,44850,0
|
|
20240312,095400,8892200,44850,44850,44850,44850,2
|
|
20240312,095300,8802500,44900,44900,44900,44900,32
|
|
20240312,095200,7365700,44900,44900,44900,44900,0
|
|
20240312,095100,7365700,44900,44900,44900,44900,0
|
|
20240312,095000,7365700,44900,44900,44900,44900,0
|
|
20240312,094900,7365700,44900,44900,44900,44900,0
|
|
20240312,094800,7365700,44900,44900,44900,44900,0
|
|
20240312,094700,7365700,44900,44900,44900,44900,0
|
|
20240312,094600,7365700,44900,44900,44900,44900,0
|
|
20240312,094500,7365700,44900,44900,44900,44900,0
|
|
20240312,094400,7365700,44900,44900,44900,44900,0
|
|
20240312,094300,7365700,44900,44900,44900,44900,0
|
|
20240312,094200,7365700,44900,44900,44900,44900,0
|
|
20240312,094100,7365700,44900,44900,44900,44900,0
|
|
20240312,094000,7365700,44900,44900,44900,44900,0
|
|
20240312,093900,7365700,44900,44900,44900,44900,0
|
|
20240312,093800,7365700,44900,44900,44900,44900,0
|
|
20240312,093700,7365700,44900,44900,44900,44900,0
|
|
20240312,093600,7365700,44900,44900,44900,44900,10
|
|
20240312,093500,6916700,45200,45200,45200,45200,0
|
|
20240312,093400,6916700,45200,45200,45200,45200,0
|
|
20240312,093300,6916700,45200,45200,45200,45200,0
|
|
20240312,093200,6916700,45200,45200,45200,45200,0
|
|
20240312,093100,6916700,45200,45200,45200,45200,0
|
|
20240312,093000,6916700,45200,45200,45200,45200,5
|
|
20240312,092900,6690700,44900,44900,44900,44900,0
|
|
20240312,092800,6690700,44900,44900,44900,44900,0
|
|
20240312,092700,6690700,44900,44900,44900,44900,0
|
|
20240312,092600,6690700,44900,44900,44900,44900,0
|
|
20240312,092500,6690700,44900,44900,44900,44900,0
|
|
20240312,092400,6690700,44900,44900,44900,44900,0
|
|
20240312,092300,6690700,44900,44900,44900,44900,0
|
|
20240312,092200,6690700,44900,44900,44900,44900,0
|
|
20240312,092100,6690700,44900,44900,44900,44900,0
|
|
20240312,092000,6690700,44900,44900,44900,44900,0
|
|
20240312,091900,6690700,44900,45200,45200,44800,141
|
|
20240312,091800,362900,45300,45300,45300,45300,3
|
|
20240312,091700,227000,45400,45400,45400,45400,0
|
|
20240312,091600,227000,45400,45400,45400,45400,0
|
|
20240312,091500,227000,45400,45400,45400,45400,0
|
|
20240312,091400,227000,45400,45400,45400,45400,0
|
|
20240312,091300,227000,45400,45400,45400,45400,5
|
|
20240312,091200,0,45400,45400,45400,45400,0
|
|
20240312,091100,0,45400,45400,45400,45400,0
|
|
20240312,091000,0,45400,45400,45400,45400,0
|
|
20240312,090900,0,45400,45400,45400,45400,0
|
|
20240312,090800,0,45400,45400,45400,45400,0
|
|
20240312,090700,0,45400,45400,45400,45400,0
|
|
20240312,090600,0,45400,45400,45400,45400,0
|
|
20240312,090500,0,45400,45400,45400,45400,0
|
|
20240312,090400,0,45400,45400,45400,45400,0
|
|
20240312,090300,0,45400,45400,45400,45400,0
|
|
20240312,090200,0,45400,45400,45400,45400,0
|
|
20240312,090100,0,45400,45400,45400,45400,0
|
|
20240312,090000,0,45400,45400,45400,45400,0
|