586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184300,32971250,44350,44350,44350,44350,179
|
|
20240313,184200,32971250,44350,44350,44350,44350,0
|
|
20240313,184100,32971250,44350,44350,44350,44350,0
|
|
20240313,184000,32971250,44350,44350,44350,44350,0
|
|
20240313,183900,32971250,44350,44350,44350,44350,0
|
|
20240313,183800,32971250,44350,44350,44350,44350,0
|
|
20240313,183700,32971250,44350,44350,44350,44350,0
|
|
20240313,183600,32971250,44350,44350,44350,44350,0
|
|
20240313,183500,32971250,44350,44350,44350,44350,0
|
|
20240313,183400,32971250,44350,44350,44350,44350,0
|
|
20240313,183300,32971250,44350,44350,44350,44350,0
|
|
20240313,183200,32971250,44350,44350,44350,44350,0
|
|
20240313,183100,32971250,44350,44350,44350,44350,0
|
|
20240313,183000,32971250,44350,44350,44350,44350,0
|
|
20240313,182900,32971250,44350,44350,44350,44350,0
|
|
20240313,182800,32971250,44350,44350,44350,44350,0
|
|
20240313,182700,32971250,44350,44350,44350,44350,0
|
|
20240313,182600,32971250,44350,44350,44350,44350,0
|
|
20240313,182500,32971250,44350,44350,44350,44350,0
|
|
20240313,182400,32971250,44350,44350,44350,44350,0
|
|
20240313,182300,32971250,44350,44350,44350,44350,0
|
|
20240313,182200,32971250,44350,44350,44350,44350,0
|
|
20240313,182100,32971250,44350,44350,44350,44350,0
|
|
20240313,182000,32971250,44350,44350,44350,44350,0
|
|
20240313,181900,32971250,44350,44350,44350,44350,0
|
|
20240313,181800,32971250,44350,44350,44350,44350,0
|
|
20240313,181700,32971250,44350,44350,44350,44350,0
|
|
20240313,181600,32971250,44350,44350,44350,44350,0
|
|
20240313,181500,32971250,44350,44350,44350,44350,0
|
|
20240313,181400,32971250,44350,44350,44350,44350,0
|
|
20240313,181300,32971250,44350,44350,44350,44350,179
|
|
20240313,181200,32971250,44350,44350,44350,44350,0
|
|
20240313,181100,32971250,44350,44350,44350,44350,0
|
|
20240313,181000,32971250,44350,44350,44350,44350,0
|
|
20240313,180900,32971250,44350,44350,44350,44350,0
|
|
20240313,180800,32971250,44350,44350,44350,44350,0
|
|
20240313,180700,32971250,44350,44350,44350,44350,0
|
|
20240313,180600,32971250,44350,44350,44350,44350,0
|
|
20240313,180500,32971250,44350,44350,44350,44350,0
|
|
20240313,180400,32971250,44350,44350,44350,44350,0
|
|
20240313,180300,32971250,44350,44350,44350,44350,0
|
|
20240313,180200,32971250,44350,44350,44350,44350,0
|
|
20240313,180100,32971250,44350,44350,44350,44350,0
|
|
20240313,180000,32971250,44350,44350,44350,44350,0
|
|
20240313,175900,32971250,44350,44350,44350,44350,0
|
|
20240313,175800,32971250,44350,44350,44350,44350,0
|
|
20240313,175700,32971250,44350,44350,44350,44350,0
|
|
20240313,175600,32971250,44350,44350,44350,44350,0
|
|
20240313,175500,32971250,44350,44350,44350,44350,0
|
|
20240313,175400,32971250,44350,44350,44350,44350,0
|
|
20240313,175300,32971250,44350,44350,44350,44350,0
|
|
20240313,175200,32971250,44350,44350,44350,44350,0
|
|
20240313,175100,32971250,44350,44350,44350,44350,0
|
|
20240313,175000,32971250,44350,44350,44350,44350,0
|
|
20240313,174900,32971250,44350,44350,44350,44350,0
|
|
20240313,174800,32971250,44350,44350,44350,44350,0
|
|
20240313,174700,32971250,44350,44350,44350,44350,0
|
|
20240313,174600,32971250,44350,44350,44350,44350,0
|
|
20240313,174500,32971250,44350,44350,44350,44350,0
|
|
20240313,174400,32971250,44350,44350,44350,44350,0
|
|
20240313,174300,32971250,44350,44350,44350,44350,179
|
|
20240313,174200,32971250,44350,44350,44350,44350,0
|
|
20240313,174100,32971250,44350,44350,44350,44350,0
|
|
20240313,174000,32971250,44350,44350,44350,44350,0
|
|
20240313,173900,32971250,44350,44350,44350,44350,0
|
|
20240313,173800,32971250,44350,44350,44350,44350,0
|
|
20240313,173700,32971250,44350,44350,44350,44350,0
|
|
20240313,173600,32971250,44350,44350,44350,44350,0
|
|
20240313,173500,32971250,44350,44350,44350,44350,0
|
|
20240313,173400,32971250,44350,44350,44350,44350,0
|
|
20240313,173300,32971250,44350,44350,44350,44350,0
|
|
20240313,173200,32971250,44350,44350,44350,44350,0
|
|
20240313,173100,32971250,44350,44350,44350,44350,0
|
|
20240313,173000,32971250,44350,44350,44350,44350,0
|
|
20240313,172900,32971250,44350,44350,44350,44350,0
|
|
20240313,172800,32971250,44350,44350,44350,44350,0
|
|
20240313,172700,32971250,44350,44350,44350,44350,0
|
|
20240313,172600,32971250,44350,44350,44350,44350,0
|
|
20240313,172500,32971250,44350,44350,44350,44350,0
|
|
20240313,172400,32971250,44350,44350,44350,44350,0
|
|
20240313,172300,32971250,44350,44350,44350,44350,0
|
|
20240313,172200,32971250,44350,44350,44350,44350,0
|
|
20240313,172100,32971250,44350,44350,44350,44350,0
|
|
20240313,172000,32971250,44350,44350,44350,44350,0
|
|
20240313,171900,32971250,44350,44350,44350,44350,0
|
|
20240313,171800,32971250,44350,44350,44350,44350,0
|
|
20240313,171700,32971250,44350,44350,44350,44350,0
|
|
20240313,171600,32971250,44350,44350,44350,44350,0
|
|
20240313,171500,32971250,44350,44350,44350,44350,0
|
|
20240313,171400,32971250,44350,44350,44350,44350,0
|
|
20240313,171300,32971250,44350,44350,44350,44350,179
|
|
20240313,171200,32971250,44350,44350,44350,44350,0
|
|
20240313,171100,32971250,44350,44350,44350,44350,0
|
|
20240313,171000,32971250,44350,44350,44350,44350,0
|
|
20240313,170900,32971250,44350,44350,44350,44350,0
|
|
20240313,170800,32971250,44350,44350,44350,44350,0
|
|
20240313,170700,32971250,44350,44350,44350,44350,0
|
|
20240313,170600,32971250,44350,44350,44350,44350,0
|
|
20240313,170500,32971250,44350,44350,44350,44350,0
|
|
20240313,170400,32971250,44350,44350,44350,44350,0
|
|
20240313,170300,32971250,44350,44350,44350,44350,0
|
|
20240313,170200,32971250,44350,44350,44350,44350,0
|
|
20240313,170100,32971250,44350,44350,44350,44350,0
|
|
20240313,170000,32971250,44350,44350,44350,44350,0
|
|
20240313,165900,32971250,44350,44350,44350,44350,0
|
|
20240313,165800,32971250,44350,44350,44350,44350,0
|
|
20240313,165700,32971250,44350,44350,44350,44350,0
|
|
20240313,165600,32971250,44350,44350,44350,44350,0
|
|
20240313,165500,32971250,44350,44350,44350,44350,0
|
|
20240313,165400,32971250,44350,44350,44350,44350,0
|
|
20240313,165300,32971250,44350,44350,44350,44350,0
|
|
20240313,165200,32971250,44350,44350,44350,44350,0
|
|
20240313,165100,32971250,44350,44350,44350,44350,0
|
|
20240313,165000,32971250,44350,44350,44350,44350,0
|
|
20240313,164900,32971250,44350,44350,44350,44350,0
|
|
20240313,164800,32971250,44350,44350,44350,44350,0
|
|
20240313,164700,32971250,44350,44350,44350,44350,0
|
|
20240313,164600,32971250,44350,44350,44350,44350,0
|
|
20240313,164500,32971250,44350,44350,44350,44350,0
|
|
20240313,164400,32971250,44350,44350,44350,44350,0
|
|
20240313,164300,32971250,44350,44350,44350,44350,179
|
|
20240313,164200,32971250,44350,44350,44350,44350,0
|
|
20240313,164100,32971250,44350,44350,44350,44350,0
|
|
20240313,164000,32971250,44350,44350,44350,44350,0
|
|
20240313,163900,32971250,44350,44350,44350,44350,0
|
|
20240313,163800,32971250,44350,44350,44350,44350,0
|
|
20240313,163700,32971250,44350,44350,44350,44350,0
|
|
20240313,163600,32971250,44350,44350,44350,44350,0
|
|
20240313,163500,32971250,44350,44350,44350,44350,0
|
|
20240313,163400,32971250,44350,44350,44350,44350,0
|
|
20240313,163300,32971250,44350,44350,44350,44350,0
|
|
20240313,163200,32971250,44350,44350,44350,44350,0
|
|
20240313,163100,32971250,44350,44350,44350,44350,0
|
|
20240313,163000,32971250,44350,44350,44350,44350,0
|
|
20240313,162900,32971250,44350,44350,44350,44350,0
|
|
20240313,162800,32971250,44350,44350,44350,44350,0
|
|
20240313,162700,32971250,44350,44350,44350,44350,0
|
|
20240313,162600,32971250,44350,44350,44350,44350,0
|
|
20240313,162500,32971250,44350,44350,44350,44350,0
|
|
20240313,162400,32971250,44350,44350,44350,44350,0
|
|
20240313,162300,32971250,44350,44350,44350,44350,0
|
|
20240313,162200,32971250,44350,44350,44350,44350,0
|
|
20240313,162100,32971250,44350,44350,44350,44350,0
|
|
20240313,162000,32971250,44350,44350,44350,44350,0
|
|
20240313,161900,32971250,44350,44350,44350,44350,0
|
|
20240313,161800,32971250,44350,44350,44350,44350,0
|
|
20240313,161700,32971250,44350,44350,44350,44350,0
|
|
20240313,161600,32971250,44350,44350,44350,44350,0
|
|
20240313,161500,32971250,44350,44350,44350,44350,0
|
|
20240313,161400,32971250,44350,44350,44350,44350,0
|
|
20240313,161300,32971250,44350,44350,44350,44350,179
|
|
20240313,161200,32971250,44350,44350,44350,44350,0
|
|
20240313,161100,32971250,44350,44350,44350,44350,0
|
|
20240313,161000,32971250,44350,44350,44350,44350,0
|
|
20240313,160900,32971250,44350,44350,44350,44350,0
|
|
20240313,160800,32971250,44350,44350,44350,44350,0
|
|
20240313,160700,32971250,44350,44350,44350,44350,0
|
|
20240313,160600,32971250,44350,44350,44350,44350,0
|
|
20240313,160500,32971250,44350,44350,44350,44350,0
|
|
20240313,160400,32971250,44350,44350,44350,44350,0
|
|
20240313,160300,32971250,44350,44350,44350,44350,0
|
|
20240313,160200,32971250,44350,44350,44350,44350,0
|
|
20240313,160100,32971250,44350,44350,44350,44350,0
|
|
20240313,160000,32971250,44350,44350,44350,44350,0
|
|
20240313,155900,32971250,44350,44350,44350,44350,0
|
|
20240313,155800,32971250,44350,44350,44350,44350,0
|
|
20240313,155700,32971250,44350,44350,44350,44350,0
|
|
20240313,155600,32971250,44350,44350,44350,44350,0
|
|
20240313,155500,32971250,44350,44350,44350,44350,0
|
|
20240313,155400,32971250,44350,44350,44350,44350,0
|
|
20240313,155300,32971250,44350,44350,44350,44350,0
|
|
20240313,155200,32971250,44350,44350,44350,44350,0
|
|
20240313,155100,32971250,44350,44350,44350,44350,0
|
|
20240313,155000,32971250,44350,44350,44350,44350,0
|
|
20240313,154900,32971250,44350,44350,44350,44350,0
|
|
20240313,154800,32971250,44350,44350,44350,44350,0
|
|
20240313,154700,32971250,44350,44350,44350,44350,0
|
|
20240313,154600,32971250,44350,44350,44350,44350,0
|
|
20240313,154500,32971250,44350,44350,44350,44350,0
|
|
20240313,154400,32971250,44350,44350,44350,44350,0
|
|
20240313,154300,32971250,44350,44350,44350,44350,179
|
|
20240313,154200,32971250,44350,44350,44350,44350,0
|
|
20240313,154100,32971250,44350,44350,44350,44350,0
|
|
20240313,154000,32971250,44350,44350,44350,44350,0
|
|
20240313,153900,32971250,44350,44350,44350,44350,0
|
|
20240313,153800,32971250,44350,44350,44350,44350,0
|
|
20240313,153700,32971250,44350,44350,44350,44350,0
|
|
20240313,153600,32971250,44350,44350,44350,44350,0
|
|
20240313,153500,32971250,44350,44350,44350,44350,0
|
|
20240313,153400,32971250,44350,44350,44350,44350,0
|
|
20240313,153300,32971250,44350,44350,44350,44350,0
|
|
20240313,153200,32971250,44350,44350,44350,44350,0
|
|
20240313,153100,32971250,44350,44350,44350,44350,0
|
|
20240313,153000,32971250,44350,44350,44350,44350,179
|
|
20240313,152900,25032600,44700,44700,44700,44700,0
|
|
20240313,152800,25032600,44700,44700,44700,44700,0
|
|
20240313,152700,25032600,44700,44700,44700,44700,0
|
|
20240313,152600,25032600,44700,44700,44700,44700,0
|
|
20240313,152500,25032600,44700,44700,44700,44700,0
|
|
20240313,152400,25032600,44700,44700,44700,44700,0
|
|
20240313,152300,25032600,44700,44700,44700,44700,0
|
|
20240313,152200,25032600,44700,44700,44700,44700,0
|
|
20240313,152100,25032600,44700,44700,44700,44700,0
|
|
20240313,152000,25032600,44700,44700,44700,44700,0
|
|
20240313,151900,25032600,44700,44600,44700,44600,2
|
|
20240313,151800,24943300,44700,44700,44700,44700,4
|
|
20240313,151700,24764500,44700,44700,44700,44700,0
|
|
20240313,151600,24764500,44700,44700,44700,44700,5
|
|
20240313,151500,24541000,44650,44700,44700,44650,3
|
|
20240313,151400,24407000,44700,44700,44700,44700,0
|
|
20240313,151300,24407000,44700,44700,44700,44700,0
|
|
20240313,151200,24407000,44700,44700,44700,44700,5
|
|
20240313,151100,24183500,44700,44700,44700,44700,0
|
|
20240313,151000,24183500,44700,44700,44700,44700,0
|
|
20240313,150900,24183500,44700,44700,44700,44700,3
|
|
20240313,150800,24049400,44700,44700,44700,44700,4
|
|
20240313,150700,23870600,44700,44700,44700,44700,0
|
|
20240313,150600,23870600,44700,44700,44700,44700,0
|
|
20240313,150500,23870600,44700,44700,44700,44700,2
|
|
20240313,150400,23781200,44700,44700,44700,44700,0
|
|
20240313,150300,23781200,44700,44700,44700,44700,0
|
|
20240313,150200,23781200,44700,44700,44700,44700,1
|
|
20240313,150100,23736500,44700,44700,44700,44700,0
|
|
20240313,150000,23736500,44700,44700,44700,44700,0
|
|
20240313,145900,23736500,44700,44700,44700,44700,0
|
|
20240313,145800,23736500,44700,44700,44700,44700,1
|
|
20240313,145700,23691800,44700,44700,44700,44700,0
|
|
20240313,145600,23691800,44700,44700,44700,44700,0
|
|
20240313,145500,23691800,44700,44700,44700,44700,0
|
|
20240313,145400,23691800,44700,44700,44700,44700,0
|
|
20240313,145300,23691800,44700,44700,44700,44700,0
|
|
20240313,145200,23691800,44700,44700,44700,44700,1
|
|
20240313,145100,23647100,44600,44600,44600,44600,1
|
|
20240313,145000,23602500,44650,44650,44650,44650,50
|
|
20240313,144900,21370000,44700,44700,44700,44700,0
|
|
20240313,144800,21370000,44700,44700,44700,44700,0
|
|
20240313,144700,21370000,44700,44700,44700,44700,0
|
|
20240313,144600,21370000,44700,44700,44700,44700,0
|
|
20240313,144500,21370000,44700,44700,44700,44700,0
|
|
20240313,144400,21370000,44700,44700,44700,44700,0
|
|
20240313,144300,21370000,44700,44700,44700,44700,0
|
|
20240313,144200,21370000,44700,44700,44700,44700,0
|
|
20240313,144100,21370000,44700,44700,44700,44700,0
|
|
20240313,144000,21370000,44700,44700,44700,44700,0
|
|
20240313,143900,21370000,44700,44700,44700,44700,1
|
|
20240313,143800,21325300,44700,44700,44700,44700,0
|
|
20240313,143700,21325300,44700,44700,44700,44700,0
|
|
20240313,143600,21325300,44700,44700,44700,44700,0
|
|
20240313,143500,21325300,44700,44700,44700,44700,0
|
|
20240313,143400,21325300,44700,44700,44700,44700,0
|
|
20240313,143300,21325300,44700,44700,44700,44700,1
|
|
20240313,143200,21280600,44600,44600,44600,44600,0
|
|
20240313,143100,21280600,44600,44600,44600,44600,0
|
|
20240313,143000,21280600,44600,44600,44600,44600,0
|
|
20240313,142900,21280600,44600,44600,44600,44600,0
|
|
20240313,142800,21280600,44600,44600,44600,44600,0
|
|
20240313,142700,21280600,44600,44600,44600,44600,0
|
|
20240313,142600,21280600,44600,44600,44600,44600,0
|
|
20240313,142500,21280600,44600,44600,44600,44600,1
|
|
20240313,142400,21236000,44600,44600,44600,44600,0
|
|
20240313,142300,21236000,44600,44600,44600,44600,0
|
|
20240313,142200,21236000,44600,44600,44600,44600,0
|
|
20240313,142100,21236000,44600,44600,44600,44600,0
|
|
20240313,142000,21236000,44600,44600,44600,44600,0
|
|
20240313,141900,21236000,44600,44600,44600,44600,0
|
|
20240313,141800,21236000,44600,44600,44600,44600,0
|
|
20240313,141700,21236000,44600,44600,44600,44600,0
|
|
20240313,141600,21236000,44600,44600,44600,44600,0
|
|
20240313,141500,21236000,44600,44600,44600,44600,0
|
|
20240313,141400,21236000,44600,44600,44600,44600,0
|
|
20240313,141300,21236000,44600,44600,44600,44600,0
|
|
20240313,141200,21236000,44600,44600,44600,44600,0
|
|
20240313,141100,21236000,44600,44600,44600,44600,0
|
|
20240313,141000,21236000,44600,44600,44600,44600,0
|
|
20240313,140900,21236000,44600,44600,44600,44600,0
|
|
20240313,140800,21236000,44600,44600,44600,44600,0
|
|
20240313,140700,21236000,44600,44600,44600,44600,0
|
|
20240313,140600,21236000,44600,44600,44600,44600,0
|
|
20240313,140500,21236000,44600,44600,44600,44600,0
|
|
20240313,140400,21236000,44600,44600,44600,44600,0
|
|
20240313,140300,21236000,44600,44600,44600,44600,0
|
|
20240313,140200,21236000,44600,44600,44600,44600,0
|
|
20240313,140100,21236000,44600,44600,44600,44600,0
|
|
20240313,140000,21236000,44600,44600,44600,44600,0
|
|
20240313,135900,21236000,44600,44600,44600,44600,0
|
|
20240313,135800,21236000,44600,44600,44600,44600,0
|
|
20240313,135700,21236000,44600,44600,44600,44600,1
|
|
20240313,135600,21191400,44600,44600,44600,44600,0
|
|
20240313,135500,21191400,44600,44600,44600,44600,0
|
|
20240313,135400,21191400,44600,44600,44600,44600,5
|
|
20240313,135300,20968400,44700,44700,44700,44700,0
|
|
20240313,135200,20968400,44700,44700,44700,44700,0
|
|
20240313,135100,20968400,44700,44700,44700,44700,0
|
|
20240313,135000,20968400,44700,44700,44700,44700,0
|
|
20240313,134900,20968400,44700,44700,44700,44700,0
|
|
20240313,134800,20968400,44700,44700,44700,44700,0
|
|
20240313,134700,20968400,44700,44700,44700,44700,0
|
|
20240313,134600,20968400,44700,44700,44700,44700,0
|
|
20240313,134500,20968400,44700,44700,44700,44700,0
|
|
20240313,134400,20968400,44700,44650,44700,44650,2
|
|
20240313,134300,20879050,44650,44650,44650,44650,0
|
|
20240313,134200,20879050,44650,44650,44650,44650,0
|
|
20240313,134100,20879050,44650,44650,44650,44650,0
|
|
20240313,134000,20879050,44650,44650,44650,44650,0
|
|
20240313,133900,20879050,44650,44650,44650,44650,0
|
|
20240313,133800,20879050,44650,44650,44650,44650,0
|
|
20240313,133700,20879050,44650,44650,44650,44650,0
|
|
20240313,133600,20879050,44650,44650,44650,44650,0
|
|
20240313,133500,20879050,44650,44650,44650,44650,0
|
|
20240313,133400,20879050,44650,44650,44650,44650,0
|
|
20240313,133300,20879050,44650,44650,44650,44650,0
|
|
20240313,133200,20879050,44650,44650,44650,44650,0
|
|
20240313,133100,20879050,44650,44650,44650,44650,19
|
|
20240313,133000,20030700,44650,44650,44650,44650,1
|
|
20240313,132900,19986050,44750,44750,44750,44750,0
|
|
20240313,132800,19986050,44750,44750,44750,44750,0
|
|
20240313,132700,19986050,44750,44700,44750,44700,5
|
|
20240313,132600,19762350,44750,44750,44750,44750,20
|
|
20240313,132500,18867350,44750,44750,44750,44750,20
|
|
20240313,132400,17972350,44750,44750,44750,44750,0
|
|
20240313,132300,17972350,44750,44750,44750,44750,0
|
|
20240313,132200,17972350,44750,44750,44750,44750,0
|
|
20240313,132100,17972350,44750,44750,44750,44750,0
|
|
20240313,132000,17972350,44750,44750,44750,44750,0
|
|
20240313,131900,17972350,44750,44750,44750,44750,0
|
|
20240313,131800,17972350,44750,44750,44750,44750,0
|
|
20240313,131700,17972350,44750,44750,44750,44750,0
|
|
20240313,131600,17972350,44750,44750,44750,44750,0
|
|
20240313,131500,17972350,44750,44750,44750,44750,0
|
|
20240313,131400,17972350,44750,44750,44750,44750,0
|
|
20240313,131300,17972350,44750,44750,44750,44750,0
|
|
20240313,131200,17972350,44750,44750,44750,44750,0
|
|
20240313,131100,17972350,44750,44750,44750,44750,0
|
|
20240313,131000,17972350,44750,44750,44750,44750,0
|
|
20240313,130900,17972350,44750,44750,44750,44750,0
|
|
20240313,130800,17972350,44750,44750,44750,44750,0
|
|
20240313,130700,17972350,44750,44700,44750,44700,10
|
|
20240313,130600,17524900,44700,44700,44700,44700,0
|
|
20240313,130500,17524900,44700,44700,44700,44700,0
|
|
20240313,130400,17524900,44700,44700,44700,44700,0
|
|
20240313,130300,17524900,44700,44700,44700,44700,0
|
|
20240313,130200,17524900,44700,44700,44700,44700,0
|
|
20240313,130100,17524900,44700,44700,44700,44700,0
|
|
20240313,130000,17524900,44700,44700,44700,44700,0
|
|
20240313,125900,17524900,44700,44700,44700,44700,24
|
|
20240313,125800,16452100,44750,44750,44750,44750,0
|
|
20240313,125700,16452100,44750,44750,44750,44750,0
|
|
20240313,125600,16452100,44750,44750,44750,44750,0
|
|
20240313,125500,16452100,44750,44750,44750,44750,0
|
|
20240313,125400,16452100,44750,44750,44750,44750,0
|
|
20240313,125300,16452100,44750,44750,44750,44750,3
|
|
20240313,125200,16317850,44900,44900,44900,44900,0
|
|
20240313,125100,16317850,44900,44900,44900,44900,0
|
|
20240313,125000,16317850,44900,44900,44900,44900,0
|
|
20240313,124900,16317850,44900,44900,44900,44900,0
|
|
20240313,124800,16317850,44900,44900,44900,44900,0
|
|
20240313,124700,16317850,44900,44900,44900,44900,0
|
|
20240313,124600,16317850,44900,44900,44900,44900,0
|
|
20240313,124500,16317850,44900,44900,44900,44900,0
|
|
20240313,124400,16317850,44900,44900,44900,44900,0
|
|
20240313,124300,16317850,44900,44900,44900,44900,0
|
|
20240313,124200,16317850,44900,44900,44900,44900,0
|
|
20240313,124100,16317850,44900,44900,44900,44900,0
|
|
20240313,124000,16317850,44900,44900,44900,44900,0
|
|
20240313,123900,16317850,44900,44900,44900,44900,0
|
|
20240313,123800,16317850,44900,44900,44900,44900,0
|
|
20240313,123700,16317850,44900,44900,44900,44900,0
|
|
20240313,123600,16317850,44900,44900,44900,44900,0
|
|
20240313,123500,16317850,44900,44900,44900,44900,1
|
|
20240313,123400,16272950,44700,44700,44700,44700,0
|
|
20240313,123300,16272950,44700,44700,44700,44700,0
|
|
20240313,123200,16272950,44700,44700,44700,44700,0
|
|
20240313,123100,16272950,44700,44700,44700,44700,0
|
|
20240313,123000,16272950,44700,44700,44700,44700,0
|
|
20240313,122900,16272950,44700,44700,44700,44700,0
|
|
20240313,122800,16272950,44700,44700,44700,44700,0
|
|
20240313,122700,16272950,44700,44700,44700,44700,0
|
|
20240313,122600,16272950,44700,44700,44700,44700,0
|
|
20240313,122500,16272950,44700,44700,44700,44700,0
|
|
20240313,122400,16272950,44700,44700,44700,44700,0
|
|
20240313,122300,16272950,44700,44700,44700,44700,5
|
|
20240313,122200,16049450,44650,44650,44650,44650,0
|
|
20240313,122100,16049450,44650,44650,44650,44650,0
|
|
20240313,122000,16049450,44650,44650,44650,44650,0
|
|
20240313,121900,16049450,44650,44650,44650,44650,0
|
|
20240313,121800,16049450,44650,44650,44650,44650,0
|
|
20240313,121700,16049450,44650,44650,44650,44650,0
|
|
20240313,121600,16049450,44650,44650,44650,44650,0
|
|
20240313,121500,16049450,44650,44650,44650,44650,0
|
|
20240313,121400,16049450,44650,44650,44650,44650,0
|
|
20240313,121300,16049450,44650,44650,44650,44650,0
|
|
20240313,121200,16049450,44650,44650,44650,44650,0
|
|
20240313,121100,16049450,44650,44650,44650,44650,0
|
|
20240313,121000,16049450,44650,44650,44650,44650,0
|
|
20240313,120900,16049450,44650,44650,44650,44650,0
|
|
20240313,120800,16049450,44650,44650,44650,44650,0
|
|
20240313,120700,16049450,44650,44650,44650,44650,0
|
|
20240313,120600,16049450,44650,44650,44650,44650,0
|
|
20240313,120500,16049450,44650,44650,44650,44650,0
|
|
20240313,120400,16049450,44650,44650,44650,44650,0
|
|
20240313,120300,16049450,44650,44650,44650,44650,0
|
|
20240313,120200,16049450,44650,44650,44650,44650,0
|
|
20240313,120100,16049450,44650,44650,44650,44650,0
|
|
20240313,120000,16049450,44650,44650,44650,44650,0
|
|
20240313,115900,16049450,44650,44650,44650,44650,0
|
|
20240313,115800,16049450,44650,44650,44650,44650,0
|
|
20240313,115700,16049450,44650,44650,44650,44650,0
|
|
20240313,115600,16049450,44650,44650,44650,44650,0
|
|
20240313,115500,16049450,44650,44650,44650,44650,0
|
|
20240313,115400,16049450,44650,44650,44650,44650,0
|
|
20240313,115300,16049450,44650,44650,44650,44650,0
|
|
20240313,115200,16049450,44650,44650,44650,44650,0
|
|
20240313,115100,16049450,44650,44650,44650,44650,0
|
|
20240313,115000,16049450,44650,44650,44650,44650,0
|
|
20240313,114900,16049450,44650,44650,44650,44650,0
|
|
20240313,114800,16049450,44650,44650,44650,44650,0
|
|
20240313,114700,16049450,44650,44650,44650,44650,0
|
|
20240313,114600,16049450,44650,44700,44700,44650,26
|
|
20240313,114500,14887550,44650,44650,44650,44650,12
|
|
20240313,114400,14351750,44700,44700,44700,44700,0
|
|
20240313,114300,14351750,44700,44700,44700,44700,0
|
|
20240313,114200,14351750,44700,44700,44700,44700,0
|
|
20240313,114100,14351750,44700,44700,44700,44700,8
|
|
20240313,114000,13994150,44900,44900,44900,44900,0
|
|
20240313,113900,13994150,44900,44900,44900,44900,0
|
|
20240313,113800,13994150,44900,44900,44900,44900,0
|
|
20240313,113700,13994150,44900,44900,44900,44900,0
|
|
20240313,113600,13994150,44900,44900,44900,44900,0
|
|
20240313,113500,13994150,44900,44900,44900,44900,0
|
|
20240313,113400,13994150,44900,44900,44900,44900,0
|
|
20240313,113300,13994150,44900,44900,44900,44900,0
|
|
20240313,113200,13994150,44900,44900,44900,44900,0
|
|
20240313,113100,13994150,44900,44900,44900,44900,0
|
|
20240313,113000,13994150,44900,44900,44900,44900,0
|
|
20240313,112900,13994150,44900,44900,44900,44900,0
|
|
20240313,112800,13994150,44900,44900,44900,44900,0
|
|
20240313,112700,13994150,44900,44900,44900,44900,0
|
|
20240313,112600,13994150,44900,44900,44900,44900,0
|
|
20240313,112500,13994150,44900,44900,44900,44900,0
|
|
20240313,112400,13994150,44900,44900,44900,44900,0
|
|
20240313,112300,13994150,44900,44900,44900,44900,0
|
|
20240313,112200,13994150,44900,44900,44900,44900,0
|
|
20240313,112100,13994150,44900,44900,44900,44900,0
|
|
20240313,112000,13994150,44900,44900,44900,44900,0
|
|
20240313,111900,13994150,44900,44900,44900,44900,0
|
|
20240313,111800,13994150,44900,44900,44900,44900,0
|
|
20240313,111700,13994150,44900,44900,44900,44900,0
|
|
20240313,111600,13994150,44900,44900,44900,44900,0
|
|
20240313,111500,13994150,44900,44900,44900,44900,0
|
|
20240313,111400,13994150,44900,44900,44900,44900,0
|
|
20240313,111300,13994150,44900,44900,44900,44900,0
|
|
20240313,111200,13994150,44900,44900,44900,44900,1
|
|
20240313,111100,13949250,44900,44900,44900,44900,0
|
|
20240313,111000,13949250,44900,44900,44900,44900,3
|
|
20240313,110900,13814550,44900,44900,44900,44900,0
|
|
20240313,110800,13814550,44900,44900,44900,44900,0
|
|
20240313,110700,13814550,44900,44900,44900,44900,0
|
|
20240313,110600,13814550,44900,44900,44900,44900,0
|
|
20240313,110500,13814550,44900,44900,44900,44900,0
|
|
20240313,110400,13814550,44900,44900,44900,44900,0
|
|
20240313,110300,13814550,44900,44900,44900,44900,0
|
|
20240313,110200,13814550,44900,44900,44900,44900,0
|
|
20240313,110100,13814550,44900,44900,44900,44900,0
|
|
20240313,110000,13814550,44900,44900,44900,44900,0
|
|
20240313,105900,13814550,44900,44900,44900,44900,0
|
|
20240313,105800,13814550,44900,44900,44900,44900,0
|
|
20240313,105700,13814550,44900,44900,44900,44900,0
|
|
20240313,105600,13814550,44900,44900,44900,44900,0
|
|
20240313,105500,13814550,44900,44900,44900,44900,0
|
|
20240313,105400,13814550,44900,44900,44900,44900,0
|
|
20240313,105300,13814550,44900,44900,44900,44900,0
|
|
20240313,105200,13814550,44900,44900,44900,44900,0
|
|
20240313,105100,13814550,44900,44900,44900,44900,0
|
|
20240313,105000,13814550,44900,44900,44900,44900,0
|
|
20240313,104900,13814550,44900,44900,44900,44900,0
|
|
20240313,104800,13814550,44900,44900,44900,44900,0
|
|
20240313,104700,13814550,44900,44900,44900,44900,0
|
|
20240313,104600,13814550,44900,44900,44900,44900,0
|
|
20240313,104500,13814550,44900,44900,44900,44900,0
|
|
20240313,104400,13814550,44900,44900,44900,44900,0
|
|
20240313,104300,13814550,44900,44900,44900,44900,0
|
|
20240313,104200,13814550,44900,44900,44900,44900,0
|
|
20240313,104100,13814550,44900,44900,44900,44900,0
|
|
20240313,104000,13814550,44900,44900,44900,44900,0
|
|
20240313,103900,13814550,44900,44900,44900,44900,0
|
|
20240313,103800,13814550,44900,44900,44900,44900,0
|
|
20240313,103700,13814550,44900,44900,44900,44900,0
|
|
20240313,103600,13814550,44900,44900,44900,44900,0
|
|
20240313,103500,13814550,44900,44900,44900,44900,0
|
|
20240313,103400,13814550,44900,44900,44900,44900,0
|
|
20240313,103300,13814550,44900,44900,44900,44900,0
|
|
20240313,103200,13814550,44900,44900,44900,44900,0
|
|
20240313,103100,13814550,44900,44900,44900,44900,0
|
|
20240313,103000,13814550,44900,44900,44900,44900,9
|
|
20240313,102900,13410450,44950,44950,44950,44950,0
|
|
20240313,102800,13410450,44950,44950,44950,44950,0
|
|
20240313,102700,13410450,44950,44950,44950,44950,0
|
|
20240313,102600,13410450,44950,44950,44950,44950,0
|
|
20240313,102500,13410450,44950,44950,44950,44950,0
|
|
20240313,102400,13410450,44950,44950,44950,44950,0
|
|
20240313,102300,13410450,44950,44950,44950,44950,0
|
|
20240313,102200,13410450,44950,44950,44950,44950,0
|
|
20240313,102100,13410450,44950,44950,44950,44950,0
|
|
20240313,102000,13410450,44950,44950,44950,44950,0
|
|
20240313,101900,13410450,44950,44950,44950,44950,0
|
|
20240313,101800,13410450,44950,44950,44950,44950,0
|
|
20240313,101700,13410450,44950,44950,44950,44950,0
|
|
20240313,101600,13410450,44950,44950,44950,44950,0
|
|
20240313,101500,13410450,44950,44950,44950,44950,0
|
|
20240313,101400,13410450,44950,44950,44950,44950,0
|
|
20240313,101300,13410450,44950,44950,44950,44950,0
|
|
20240313,101200,13410450,44950,44950,44950,44950,0
|
|
20240313,101100,13410450,44950,44950,44950,44950,0
|
|
20240313,101000,13410450,44950,44950,44950,44950,0
|
|
20240313,100900,13410450,44950,44950,44950,44950,0
|
|
20240313,100800,13410450,44950,44950,44950,44950,0
|
|
20240313,100700,13410450,44950,44950,44950,44950,0
|
|
20240313,100600,13410450,44950,44950,44950,44950,0
|
|
20240313,100500,13410450,44950,44950,44950,44950,0
|
|
20240313,100400,13410450,44950,44950,44950,44950,0
|
|
20240313,100300,13410450,44950,44950,44950,44950,0
|
|
20240313,100200,13410450,44950,44950,44950,44950,10
|
|
20240313,100100,12960950,44950,44950,44950,44950,0
|
|
20240313,100000,12960950,44950,44950,44950,44950,0
|
|
20240313,095900,12960950,44950,44950,44950,44950,1
|
|
20240313,095800,12916000,44950,44950,44950,44950,1
|
|
20240313,095700,12871050,44700,44700,44700,44700,44
|
|
20240313,095600,10904250,44600,44600,44600,44600,0
|
|
20240313,095500,10904250,44600,44600,44600,44600,0
|
|
20240313,095400,10904250,44600,44600,44600,44600,0
|
|
20240313,095300,10904250,44600,44600,44600,44600,0
|
|
20240313,095200,10904250,44600,44600,44600,44600,0
|
|
20240313,095100,10904250,44600,44600,44600,44600,0
|
|
20240313,095000,10904250,44600,44600,44600,44600,0
|
|
20240313,094900,10904250,44600,44600,44600,44600,0
|
|
20240313,094800,10904250,44600,44600,44600,44600,0
|
|
20240313,094700,10904250,44600,44600,44600,44600,0
|
|
20240313,094600,10904250,44600,44600,44600,44600,0
|
|
20240313,094500,10904250,44600,44600,44600,44600,0
|
|
20240313,094400,10904250,44600,44600,44600,44600,1
|
|
20240313,094300,10859650,44600,44600,44600,44600,0
|
|
20240313,094200,10859650,44600,44600,44600,44600,0
|
|
20240313,094100,10859650,44600,44600,44600,44600,0
|
|
20240313,094000,10859650,44600,44600,44600,44600,3
|
|
20240313,093900,10725850,44550,44550,44550,44550,0
|
|
20240313,093800,10725850,44550,44550,44550,44550,0
|
|
20240313,093700,10725850,44550,44550,44550,44550,0
|
|
20240313,093600,10725850,44550,44550,44550,44550,0
|
|
20240313,093500,10725850,44550,44550,44550,44550,0
|
|
20240313,093400,10725850,44550,44600,44600,44550,12
|
|
20240313,093300,10191100,44700,44750,44750,44700,157
|
|
20240313,093200,3173100,44700,44700,44700,44700,0
|
|
20240313,093100,3173100,44700,44700,44700,44700,0
|
|
20240313,093000,3173100,44700,44700,44700,44700,0
|
|
20240313,092900,3173100,44700,44700,44700,44700,0
|
|
20240313,092800,3173100,44700,44700,44700,44700,0
|
|
20240313,092700,3173100,44700,44700,44700,44700,0
|
|
20240313,092600,3173100,44700,44700,44700,44700,0
|
|
20240313,092500,3173100,44700,44700,44700,44700,0
|
|
20240313,092400,3173100,44700,44700,44700,44700,0
|
|
20240313,092300,3173100,44700,44700,44700,44700,0
|
|
20240313,092200,3173100,44700,44700,44700,44700,16
|
|
20240313,092100,2457900,44700,44700,44700,44700,0
|
|
20240313,092000,2457900,44700,44700,44700,44700,0
|
|
20240313,091900,2457900,44700,44700,44700,44700,1
|
|
20240313,091800,2413200,44600,44600,44600,44600,0
|
|
20240313,091700,2413200,44600,44600,44600,44600,17
|
|
20240313,091600,1655000,44700,44700,44700,44700,29
|
|
20240313,091500,358700,44700,44800,44800,44700,5
|
|
20240313,091400,134900,44850,44850,44850,44850,0
|
|
20240313,091300,134900,44850,44850,44850,44850,0
|
|
20240313,091200,134900,44850,45200,45200,44850,3
|
|
20240313,091100,0,44900,44900,44900,44900,0
|
|
20240313,091000,0,44900,44900,44900,44900,0
|
|
20240313,090900,0,44900,44900,44900,44900,0
|
|
20240313,090800,0,44900,44900,44900,44900,0
|
|
20240313,090700,0,44900,44900,44900,44900,0
|
|
20240313,090600,0,44900,44900,44900,44900,0
|
|
20240313,090500,0,44900,44900,44900,44900,0
|
|
20240313,090400,0,44900,44900,44900,44900,0
|
|
20240313,090300,0,44900,44900,44900,44900,0
|
|
20240313,090200,0,44900,44900,44900,44900,0
|
|
20240313,090100,0,44900,44900,44900,44900,0
|
|
20240313,090000,0,44900,44900,44900,44900,0
|