584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184100,16178600,44150,44150,44150,44150,8
|
|
20240315,184000,16178600,44150,44150,44150,44150,0
|
|
20240315,183900,16178600,44150,44150,44150,44150,0
|
|
20240315,183800,16178600,44150,44150,44150,44150,0
|
|
20240315,183700,16178600,44150,44150,44150,44150,0
|
|
20240315,183600,16178600,44150,44150,44150,44150,0
|
|
20240315,183500,16178600,44150,44150,44150,44150,0
|
|
20240315,183400,16178600,44150,44150,44150,44150,0
|
|
20240315,183300,16178600,44150,44150,44150,44150,0
|
|
20240315,183200,16178600,44150,44150,44150,44150,0
|
|
20240315,183100,16178600,44150,44150,44150,44150,0
|
|
20240315,183000,16178600,44150,44150,44150,44150,0
|
|
20240315,182900,16178600,44150,44150,44150,44150,0
|
|
20240315,182800,16178600,44150,44150,44150,44150,0
|
|
20240315,182700,16178600,44150,44150,44150,44150,0
|
|
20240315,182600,16178600,44150,44150,44150,44150,0
|
|
20240315,182500,16178600,44150,44150,44150,44150,0
|
|
20240315,182400,16178600,44150,44150,44150,44150,0
|
|
20240315,182300,16178600,44150,44150,44150,44150,0
|
|
20240315,182200,16178600,44150,44150,44150,44150,0
|
|
20240315,182100,16178600,44150,44150,44150,44150,0
|
|
20240315,182000,16178600,44150,44150,44150,44150,0
|
|
20240315,181900,16178600,44150,44150,44150,44150,0
|
|
20240315,181800,16178600,44150,44150,44150,44150,0
|
|
20240315,181700,16178600,44150,44150,44150,44150,0
|
|
20240315,181600,16178600,44150,44150,44150,44150,0
|
|
20240315,181500,16178600,44150,44150,44150,44150,0
|
|
20240315,181400,16178600,44150,44150,44150,44150,0
|
|
20240315,181300,16178600,44150,44150,44150,44150,0
|
|
20240315,181200,16178600,44150,44150,44150,44150,0
|
|
20240315,181100,16178600,44150,44150,44150,44150,8
|
|
20240315,181000,16178600,44150,44150,44150,44150,0
|
|
20240315,180900,16178600,44150,44150,44150,44150,0
|
|
20240315,180800,16178600,44150,44150,44150,44150,0
|
|
20240315,180700,16178600,44150,44150,44150,44150,0
|
|
20240315,180600,16178600,44150,44150,44150,44150,0
|
|
20240315,180500,16178600,44150,44150,44150,44150,0
|
|
20240315,180400,16178600,44150,44150,44150,44150,0
|
|
20240315,180300,16178600,44150,44150,44150,44150,0
|
|
20240315,180200,16178600,44150,44150,44150,44150,0
|
|
20240315,180100,16178600,44150,44150,44150,44150,0
|
|
20240315,180000,16178600,44150,44150,44150,44150,0
|
|
20240315,175900,16178600,44150,44150,44150,44150,0
|
|
20240315,175800,16178600,44150,44150,44150,44150,0
|
|
20240315,175700,16178600,44150,44150,44150,44150,0
|
|
20240315,175600,16178600,44150,44150,44150,44150,0
|
|
20240315,175500,16178600,44150,44150,44150,44150,0
|
|
20240315,175400,16178600,44150,44150,44150,44150,0
|
|
20240315,175300,16178600,44150,44150,44150,44150,0
|
|
20240315,175200,16178600,44150,44150,44150,44150,0
|
|
20240315,175100,16178600,44150,44150,44150,44150,0
|
|
20240315,175000,16178600,44150,44150,44150,44150,0
|
|
20240315,174900,16178600,44150,44150,44150,44150,0
|
|
20240315,174800,16178600,44150,44150,44150,44150,0
|
|
20240315,174700,16178600,44150,44150,44150,44150,0
|
|
20240315,174600,16178600,44150,44150,44150,44150,0
|
|
20240315,174500,16178600,44150,44150,44150,44150,0
|
|
20240315,174400,16178600,44150,44150,44150,44150,0
|
|
20240315,174300,16178600,44150,44150,44150,44150,0
|
|
20240315,174200,16178600,44150,44150,44150,44150,0
|
|
20240315,174100,16178600,44150,44150,44150,44150,8
|
|
20240315,174000,16178600,44150,44150,44150,44150,0
|
|
20240315,173900,16178600,44150,44150,44150,44150,0
|
|
20240315,173800,16178600,44150,44150,44150,44150,0
|
|
20240315,173700,16178600,44150,44150,44150,44150,0
|
|
20240315,173600,16178600,44150,44150,44150,44150,0
|
|
20240315,173500,16178600,44150,44150,44150,44150,0
|
|
20240315,173400,16178600,44150,44150,44150,44150,0
|
|
20240315,173300,16178600,44150,44150,44150,44150,0
|
|
20240315,173200,16178600,44150,44150,44150,44150,0
|
|
20240315,173100,16178600,44150,44150,44150,44150,0
|
|
20240315,173000,16178600,44150,44150,44150,44150,0
|
|
20240315,172900,16178600,44150,44150,44150,44150,0
|
|
20240315,172800,16178600,44150,44150,44150,44150,0
|
|
20240315,172700,16178600,44150,44150,44150,44150,0
|
|
20240315,172600,16178600,44150,44150,44150,44150,0
|
|
20240315,172500,16178600,44150,44150,44150,44150,0
|
|
20240315,172400,16178600,44150,44150,44150,44150,0
|
|
20240315,172300,16178600,44150,44150,44150,44150,0
|
|
20240315,172200,16178600,44150,44150,44150,44150,0
|
|
20240315,172100,16178600,44150,44150,44150,44150,0
|
|
20240315,172000,16178600,44150,44150,44150,44150,0
|
|
20240315,171900,16178600,44150,44150,44150,44150,0
|
|
20240315,171800,16178600,44150,44150,44150,44150,0
|
|
20240315,171700,16178600,44150,44150,44150,44150,0
|
|
20240315,171600,16178600,44150,44150,44150,44150,0
|
|
20240315,171500,16178600,44150,44150,44150,44150,0
|
|
20240315,171400,16178600,44150,44150,44150,44150,0
|
|
20240315,171300,16178600,44150,44150,44150,44150,0
|
|
20240315,171200,16178600,44150,44150,44150,44150,0
|
|
20240315,171100,16178600,44150,44150,44150,44150,8
|
|
20240315,171000,16178600,44150,44150,44150,44150,0
|
|
20240315,170900,16178600,44150,44150,44150,44150,0
|
|
20240315,170800,16178600,44150,44150,44150,44150,0
|
|
20240315,170700,16178600,44150,44150,44150,44150,0
|
|
20240315,170600,16178600,44150,44150,44150,44150,0
|
|
20240315,170500,16178600,44150,44150,44150,44150,0
|
|
20240315,170400,16178600,44150,44150,44150,44150,0
|
|
20240315,170300,16178600,44150,44150,44150,44150,0
|
|
20240315,170200,16178600,44150,44150,44150,44150,0
|
|
20240315,170100,16178600,44150,44150,44150,44150,0
|
|
20240315,170000,16178600,44150,44150,44150,44150,0
|
|
20240315,165900,16178600,44150,44150,44150,44150,0
|
|
20240315,165800,16178600,44150,44150,44150,44150,0
|
|
20240315,165700,16178600,44150,44150,44150,44150,0
|
|
20240315,165600,16178600,44150,44150,44150,44150,0
|
|
20240315,165500,16178600,44150,44150,44150,44150,0
|
|
20240315,165400,16178600,44150,44150,44150,44150,0
|
|
20240315,165300,16178600,44150,44150,44150,44150,0
|
|
20240315,165200,16178600,44150,44150,44150,44150,0
|
|
20240315,165100,16178600,44150,44150,44150,44150,0
|
|
20240315,165000,16178600,44150,44150,44150,44150,0
|
|
20240315,164900,16178600,44150,44150,44150,44150,0
|
|
20240315,164800,16178600,44150,44150,44150,44150,0
|
|
20240315,164700,16178600,44150,44150,44150,44150,0
|
|
20240315,164600,16178600,44150,44150,44150,44150,0
|
|
20240315,164500,16178600,44150,44150,44150,44150,0
|
|
20240315,164400,16178600,44150,44150,44150,44150,0
|
|
20240315,164300,16178600,44150,44150,44150,44150,0
|
|
20240315,164200,16178600,44150,44150,44150,44150,0
|
|
20240315,164100,16178600,44150,44150,44150,44150,8
|
|
20240315,164000,16178600,44150,44150,44150,44150,0
|
|
20240315,163900,16178600,44150,44150,44150,44150,0
|
|
20240315,163800,16178600,44150,44150,44150,44150,0
|
|
20240315,163700,16178600,44150,44150,44150,44150,0
|
|
20240315,163600,16178600,44150,44150,44150,44150,0
|
|
20240315,163500,16178600,44150,44150,44150,44150,0
|
|
20240315,163400,16178600,44150,44150,44150,44150,0
|
|
20240315,163300,16178600,44150,44150,44150,44150,0
|
|
20240315,163200,16178600,44150,44150,44150,44150,0
|
|
20240315,163100,16178600,44150,44150,44150,44150,0
|
|
20240315,163000,16178600,44150,44150,44150,44150,0
|
|
20240315,162900,16178600,44150,44150,44150,44150,0
|
|
20240315,162800,16178600,44150,44150,44150,44150,0
|
|
20240315,162700,16178600,44150,44150,44150,44150,0
|
|
20240315,162600,16178600,44150,44150,44150,44150,0
|
|
20240315,162500,16178600,44150,44150,44150,44150,0
|
|
20240315,162400,16178600,44150,44150,44150,44150,0
|
|
20240315,162300,16178600,44150,44150,44150,44150,0
|
|
20240315,162200,16178600,44150,44150,44150,44150,0
|
|
20240315,162100,16178600,44150,44150,44150,44150,0
|
|
20240315,162000,16178600,44150,44150,44150,44150,0
|
|
20240315,161900,16178600,44150,44150,44150,44150,0
|
|
20240315,161800,16178600,44150,44150,44150,44150,0
|
|
20240315,161700,16178600,44150,44150,44150,44150,0
|
|
20240315,161600,16178600,44150,44150,44150,44150,0
|
|
20240315,161500,16178600,44150,44150,44150,44150,0
|
|
20240315,161400,16178600,44150,44150,44150,44150,0
|
|
20240315,161300,16178600,44150,44150,44150,44150,0
|
|
20240315,161200,16178600,44150,44150,44150,44150,0
|
|
20240315,161100,16178600,44150,44150,44150,44150,8
|
|
20240315,161000,16178600,44150,44150,44150,44150,0
|
|
20240315,160900,16178600,44150,44150,44150,44150,0
|
|
20240315,160800,16178600,44150,44150,44150,44150,0
|
|
20240315,160700,16178600,44150,44150,44150,44150,0
|
|
20240315,160600,16178600,44150,44150,44150,44150,0
|
|
20240315,160500,16178600,44150,44150,44150,44150,0
|
|
20240315,160400,16178600,44150,44150,44150,44150,0
|
|
20240315,160300,16178600,44150,44150,44150,44150,0
|
|
20240315,160200,16178600,44150,44150,44150,44150,0
|
|
20240315,160100,16178600,44150,44150,44150,44150,0
|
|
20240315,160000,16178600,44150,44150,44150,44150,0
|
|
20240315,155900,16178600,44150,44150,44150,44150,0
|
|
20240315,155800,16178600,44150,44150,44150,44150,0
|
|
20240315,155700,16178600,44150,44150,44150,44150,0
|
|
20240315,155600,16178600,44150,44150,44150,44150,0
|
|
20240315,155500,16178600,44150,44150,44150,44150,0
|
|
20240315,155400,16178600,44150,44150,44150,44150,0
|
|
20240315,155300,16178600,44150,44150,44150,44150,0
|
|
20240315,155200,16178600,44150,44150,44150,44150,0
|
|
20240315,155100,16178600,44150,44150,44150,44150,0
|
|
20240315,155000,16178600,44150,44150,44150,44150,0
|
|
20240315,154900,16178600,44150,44150,44150,44150,0
|
|
20240315,154800,16178600,44150,44150,44150,44150,0
|
|
20240315,154700,16178600,44150,44150,44150,44150,0
|
|
20240315,154600,16178600,44150,44150,44150,44150,0
|
|
20240315,154500,16178600,44150,44150,44150,44150,0
|
|
20240315,154400,16178600,44150,44150,44150,44150,0
|
|
20240315,154300,16178600,44150,44150,44150,44150,0
|
|
20240315,154200,16178600,44150,44150,44150,44150,0
|
|
20240315,154100,16178600,44150,44150,44150,44150,8
|
|
20240315,154000,16178600,44150,44150,44150,44150,0
|
|
20240315,153900,16178600,44150,44150,44150,44150,0
|
|
20240315,153800,16178600,44150,44150,44150,44150,0
|
|
20240315,153700,16178600,44150,44150,44150,44150,0
|
|
20240315,153600,16178600,44150,44150,44150,44150,0
|
|
20240315,153500,16178600,44150,44150,44150,44150,0
|
|
20240315,153400,16178600,44150,44150,44150,44150,0
|
|
20240315,153300,16178600,44150,44150,44150,44150,0
|
|
20240315,153200,16178600,44150,44150,44150,44150,0
|
|
20240315,153100,16178600,44150,44150,44150,44150,0
|
|
20240315,153000,16178600,44150,44150,44150,44150,8
|
|
20240315,152900,15825400,44100,44100,44100,44100,0
|
|
20240315,152800,15825400,44100,44100,44100,44100,0
|
|
20240315,152700,15825400,44100,44100,44100,44100,0
|
|
20240315,152600,15825400,44100,44100,44100,44100,0
|
|
20240315,152500,15825400,44100,44100,44100,44100,0
|
|
20240315,152400,15825400,44100,44100,44100,44100,0
|
|
20240315,152300,15825400,44100,44100,44100,44100,0
|
|
20240315,152200,15825400,44100,44100,44100,44100,0
|
|
20240315,152100,15825400,44100,44100,44100,44100,0
|
|
20240315,152000,15825400,44100,44100,44100,44100,0
|
|
20240315,151900,15825400,44100,44100,44100,44100,1
|
|
20240315,151800,15781300,44200,44200,44200,44200,0
|
|
20240315,151700,15781300,44200,44200,44200,44200,0
|
|
20240315,151600,15781300,44200,44200,44200,44200,0
|
|
20240315,151500,15781300,44200,44200,44200,44200,0
|
|
20240315,151400,15781300,44200,44200,44200,44200,0
|
|
20240315,151300,15781300,44200,44200,44200,44200,0
|
|
20240315,151200,15781300,44200,44200,44200,44200,0
|
|
20240315,151100,15781300,44200,44200,44200,44200,0
|
|
20240315,151000,15781300,44200,44200,44200,44200,10
|
|
20240315,150900,15339300,44200,44200,44200,44200,7
|
|
20240315,150800,15029900,44150,44150,44150,44150,0
|
|
20240315,150700,15029900,44150,44150,44150,44150,10
|
|
20240315,150600,14588400,44150,44150,44150,44150,0
|
|
20240315,150500,14588400,44150,44150,44150,44150,0
|
|
20240315,150400,14588400,44150,44150,44150,44150,0
|
|
20240315,150300,14588400,44150,44150,44150,44150,0
|
|
20240315,150200,14588400,44150,44150,44150,44150,0
|
|
20240315,150100,14588400,44150,44150,44150,44150,0
|
|
20240315,150000,14588400,44150,44150,44150,44150,0
|
|
20240315,145900,14588400,44150,44150,44150,44150,0
|
|
20240315,145800,14588400,44150,44150,44150,44150,0
|
|
20240315,145700,14588400,44150,44150,44150,44150,0
|
|
20240315,145600,14588400,44150,44150,44150,44150,0
|
|
20240315,145500,14588400,44150,44150,44150,44150,0
|
|
20240315,145400,14588400,44150,44150,44150,44150,0
|
|
20240315,145300,14588400,44150,44150,44150,44150,0
|
|
20240315,145200,14588400,44150,44150,44150,44150,0
|
|
20240315,145100,14588400,44150,44150,44150,44150,0
|
|
20240315,145000,14588400,44150,44150,44150,44150,0
|
|
20240315,144900,14588400,44150,44150,44150,44150,0
|
|
20240315,144800,14588400,44150,44150,44150,44150,0
|
|
20240315,144700,14588400,44150,44150,44150,44150,0
|
|
20240315,144600,14588400,44150,44150,44150,44150,1
|
|
20240315,144500,14544250,44150,44150,44150,44150,0
|
|
20240315,144400,14544250,44150,44150,44150,44150,1
|
|
20240315,144300,14500100,44150,44150,44150,44150,0
|
|
20240315,144200,14500100,44150,44150,44150,44150,0
|
|
20240315,144100,14500100,44150,44150,44150,44150,0
|
|
20240315,144000,14500100,44150,44150,44150,44150,1
|
|
20240315,143900,14455950,44200,44200,44200,44200,0
|
|
20240315,143800,14455950,44200,44200,44200,44200,0
|
|
20240315,143700,14455950,44200,44100,44200,44100,139
|
|
20240315,143600,8319150,44150,44150,44150,44150,31
|
|
20240315,143500,6950500,44150,44150,44150,44150,1
|
|
20240315,143400,6906350,44200,44200,44200,44200,0
|
|
20240315,143300,6906350,44200,44200,44200,44200,0
|
|
20240315,143200,6906350,44200,44200,44200,44200,0
|
|
20240315,143100,6906350,44200,44200,44200,44200,0
|
|
20240315,143000,6906350,44200,44200,44200,44200,0
|
|
20240315,142900,6906350,44200,44200,44200,44200,0
|
|
20240315,142800,6906350,44200,44200,44200,44200,0
|
|
20240315,142700,6906350,44200,44200,44200,44200,0
|
|
20240315,142600,6906350,44200,44200,44200,44200,0
|
|
20240315,142500,6906350,44200,44200,44200,44200,21
|
|
20240315,142400,5978150,44150,44150,44150,44150,18
|
|
20240315,142300,5183450,44200,44200,44200,44200,0
|
|
20240315,142200,5183450,44200,44200,44200,44200,0
|
|
20240315,142100,5183450,44200,44200,44200,44200,0
|
|
20240315,142000,5183450,44200,44200,44200,44200,17
|
|
20240315,141900,4432050,44200,44200,44200,44200,0
|
|
20240315,141800,4432050,44200,44200,44200,44200,0
|
|
20240315,141700,4432050,44200,44200,44200,44200,0
|
|
20240315,141600,4432050,44200,44200,44200,44200,0
|
|
20240315,141500,4432050,44200,44200,44200,44200,0
|
|
20240315,141400,4432050,44200,44200,44200,44200,1
|
|
20240315,141300,4387850,44250,44250,44250,44250,0
|
|
20240315,141200,4387850,44250,44250,44250,44250,0
|
|
20240315,141100,4387850,44250,44250,44250,44250,0
|
|
20240315,141000,4387850,44250,44250,44250,44250,0
|
|
20240315,140900,4387850,44250,44250,44250,44250,0
|
|
20240315,140800,4387850,44250,44250,44250,44250,0
|
|
20240315,140700,4387850,44250,44250,44250,44250,0
|
|
20240315,140600,4387850,44250,44250,44250,44250,0
|
|
20240315,140500,4387850,44250,44250,44250,44250,0
|
|
20240315,140400,4387850,44250,44250,44250,44250,0
|
|
20240315,140300,4387850,44250,44250,44250,44250,0
|
|
20240315,140200,4387850,44250,44250,44250,44250,0
|
|
20240315,140100,4387850,44250,44250,44250,44250,0
|
|
20240315,140000,4387850,44250,44250,44250,44250,0
|
|
20240315,135900,4387850,44250,44250,44250,44250,0
|
|
20240315,135800,4387850,44250,44250,44250,44250,0
|
|
20240315,135700,4387850,44250,44250,44250,44250,0
|
|
20240315,135600,4387850,44250,44250,44250,44250,0
|
|
20240315,135500,4387850,44250,44250,44250,44250,1
|
|
20240315,135400,4343600,44250,44250,44250,44250,0
|
|
20240315,135300,4343600,44250,44250,44250,44250,0
|
|
20240315,135200,4343600,44250,44250,44250,44250,1
|
|
20240315,135100,4299350,44200,44200,44200,44200,0
|
|
20240315,135000,4299350,44200,44200,44200,44200,0
|
|
20240315,134900,4299350,44200,44200,44200,44200,0
|
|
20240315,134800,4299350,44200,44200,44200,44200,0
|
|
20240315,134700,4299350,44200,44200,44200,44200,0
|
|
20240315,134600,4299350,44200,44200,44200,44200,0
|
|
20240315,134500,4299350,44200,44200,44200,44200,0
|
|
20240315,134400,4299350,44200,44200,44200,44200,0
|
|
20240315,134300,4299350,44200,44200,44200,44200,0
|
|
20240315,134200,4299350,44200,44200,44200,44200,0
|
|
20240315,134100,4299350,44200,44200,44200,44200,0
|
|
20240315,134000,4299350,44200,44200,44200,44200,0
|
|
20240315,133900,4299350,44200,44200,44200,44200,0
|
|
20240315,133800,4299350,44200,44200,44200,44200,0
|
|
20240315,133700,4299350,44200,44200,44200,44200,0
|
|
20240315,133600,4299350,44200,44200,44200,44200,0
|
|
20240315,133500,4299350,44200,44200,44200,44200,0
|
|
20240315,133400,4299350,44200,44200,44200,44200,0
|
|
20240315,133300,4299350,44200,44200,44200,44200,0
|
|
20240315,133200,4299350,44200,44200,44200,44200,0
|
|
20240315,133100,4299350,44200,44200,44200,44200,0
|
|
20240315,133000,4299350,44200,44200,44200,44200,1
|
|
20240315,132900,4255150,44300,44300,44300,44300,0
|
|
20240315,132800,4255150,44300,44300,44300,44300,0
|
|
20240315,132700,4255150,44300,44300,44300,44300,0
|
|
20240315,132600,4255150,44300,44300,44300,44300,0
|
|
20240315,132500,4255150,44300,44300,44300,44300,0
|
|
20240315,132400,4255150,44300,44300,44300,44300,0
|
|
20240315,132300,4255150,44300,44300,44300,44300,34
|
|
20240315,132200,2748950,44350,44350,44350,44350,0
|
|
20240315,132100,2748950,44350,44350,44350,44350,0
|
|
20240315,132000,2748950,44350,44350,44350,44350,0
|
|
20240315,131900,2748950,44350,44350,44350,44350,0
|
|
20240315,131800,2748950,44350,44350,44350,44350,0
|
|
20240315,131700,2748950,44350,44350,44350,44350,0
|
|
20240315,131600,2748950,44350,44350,44350,44350,0
|
|
20240315,131500,2748950,44350,44350,44350,44350,0
|
|
20240315,131400,2748950,44350,44350,44350,44350,0
|
|
20240315,131300,2748950,44350,44350,44350,44350,0
|
|
20240315,131200,2748950,44350,44350,44350,44350,0
|
|
20240315,131100,2748950,44350,44350,44350,44350,0
|
|
20240315,131000,2748950,44350,44350,44350,44350,0
|
|
20240315,130900,2748950,44350,44350,44350,44350,0
|
|
20240315,130800,2748950,44350,44350,44350,44350,0
|
|
20240315,130700,2748950,44350,44350,44350,44350,0
|
|
20240315,130600,2748950,44350,44350,44350,44350,0
|
|
20240315,130500,2748950,44350,44350,44350,44350,0
|
|
20240315,130400,2748950,44350,44350,44350,44350,0
|
|
20240315,130300,2748950,44350,44350,44350,44350,0
|
|
20240315,130200,2748950,44350,44350,44350,44350,0
|
|
20240315,130100,2748950,44350,44350,44350,44350,3
|
|
20240315,130000,2615900,44350,44350,44350,44350,0
|
|
20240315,125900,2615900,44350,44350,44350,44350,0
|
|
20240315,125800,2615900,44350,44350,44350,44350,0
|
|
20240315,125700,2615900,44350,44350,44350,44350,0
|
|
20240315,125600,2615900,44350,44350,44350,44350,0
|
|
20240315,125500,2615900,44350,44350,44350,44350,0
|
|
20240315,125400,2615900,44350,44350,44350,44350,0
|
|
20240315,125300,2615900,44350,44350,44350,44350,0
|
|
20240315,125200,2615900,44350,44350,44350,44350,0
|
|
20240315,125100,2615900,44350,44350,44350,44350,5
|
|
20240315,125000,2394150,44350,44350,44350,44350,0
|
|
20240315,124900,2394150,44350,44350,44350,44350,0
|
|
20240315,124800,2394150,44350,44350,44350,44350,0
|
|
20240315,124700,2394150,44350,44350,44350,44350,0
|
|
20240315,124600,2394150,44350,44350,44350,44350,0
|
|
20240315,124500,2394150,44350,44350,44350,44350,0
|
|
20240315,124400,2394150,44350,44350,44350,44350,0
|
|
20240315,124300,2394150,44350,44350,44350,44350,0
|
|
20240315,124200,2394150,44350,44350,44350,44350,0
|
|
20240315,124100,2394150,44350,44350,44350,44350,0
|
|
20240315,124000,2394150,44350,44350,44350,44350,0
|
|
20240315,123900,2394150,44350,44350,44350,44350,0
|
|
20240315,123800,2394150,44350,44350,44350,44350,0
|
|
20240315,123700,2394150,44350,44350,44350,44350,0
|
|
20240315,123600,2394150,44350,44350,44350,44350,0
|
|
20240315,123500,2394150,44350,44350,44350,44350,0
|
|
20240315,123400,2394150,44350,44350,44350,44350,0
|
|
20240315,123300,2394150,44350,44350,44350,44350,0
|
|
20240315,123200,2394150,44350,44350,44350,44350,0
|
|
20240315,123100,2394150,44350,44350,44350,44350,0
|
|
20240315,123000,2394150,44350,44350,44350,44350,0
|
|
20240315,122900,2394150,44350,44350,44350,44350,0
|
|
20240315,122800,2394150,44350,44350,44350,44350,0
|
|
20240315,122700,2394150,44350,44350,44350,44350,0
|
|
20240315,122600,2394150,44350,44350,44350,44350,0
|
|
20240315,122500,2394150,44350,44350,44350,44350,0
|
|
20240315,122400,2394150,44350,44350,44350,44350,0
|
|
20240315,122300,2394150,44350,44350,44350,44350,0
|
|
20240315,122200,2394150,44350,44350,44350,44350,0
|
|
20240315,122100,2394150,44350,44350,44350,44350,0
|
|
20240315,122000,2394150,44350,44350,44350,44350,0
|
|
20240315,121900,2394150,44350,44350,44350,44350,0
|
|
20240315,121800,2394150,44350,44350,44350,44350,0
|
|
20240315,121700,2394150,44350,44350,44350,44350,0
|
|
20240315,121600,2394150,44350,44350,44350,44350,0
|
|
20240315,121500,2394150,44350,44350,44350,44350,0
|
|
20240315,121400,2394150,44350,44350,44350,44350,0
|
|
20240315,121300,2394150,44350,44350,44350,44350,0
|
|
20240315,121200,2394150,44350,44350,44350,44350,0
|
|
20240315,121100,2394150,44350,44350,44350,44350,0
|
|
20240315,121000,2394150,44350,44350,44350,44350,0
|
|
20240315,120900,2394150,44350,44350,44350,44350,0
|
|
20240315,120800,2394150,44350,44350,44350,44350,0
|
|
20240315,120700,2394150,44350,44350,44350,44350,0
|
|
20240315,120600,2394150,44350,44350,44350,44350,0
|
|
20240315,120500,2394150,44350,44350,44350,44350,0
|
|
20240315,120400,2394150,44350,44350,44350,44350,0
|
|
20240315,120300,2394150,44350,44350,44350,44350,0
|
|
20240315,120200,2394150,44350,44350,44350,44350,0
|
|
20240315,120100,2394150,44350,44350,44350,44350,0
|
|
20240315,120000,2394150,44350,44350,44350,44350,1
|
|
20240315,115900,2349800,44350,44350,44350,44350,0
|
|
20240315,115800,2349800,44350,44350,44350,44350,0
|
|
20240315,115700,2349800,44350,44350,44350,44350,0
|
|
20240315,115600,2349800,44350,44350,44350,44350,0
|
|
20240315,115500,2349800,44350,44350,44350,44350,1
|
|
20240315,115400,2305450,44600,44600,44600,44600,0
|
|
20240315,115300,2305450,44600,44600,44600,44600,0
|
|
20240315,115200,2305450,44600,44600,44600,44600,0
|
|
20240315,115100,2305450,44600,44600,44600,44600,0
|
|
20240315,115000,2305450,44600,44600,44600,44600,0
|
|
20240315,114900,2305450,44600,44600,44600,44600,0
|
|
20240315,114800,2305450,44600,44600,44600,44600,0
|
|
20240315,114700,2305450,44600,44600,44600,44600,0
|
|
20240315,114600,2305450,44600,44600,44600,44600,0
|
|
20240315,114500,2305450,44600,44600,44600,44600,0
|
|
20240315,114400,2305450,44600,44600,44600,44600,0
|
|
20240315,114300,2305450,44600,44600,44600,44600,0
|
|
20240315,114200,2305450,44600,44600,44600,44600,0
|
|
20240315,114100,2305450,44600,44600,44600,44600,0
|
|
20240315,114000,2305450,44600,44600,44600,44600,0
|
|
20240315,113900,2305450,44600,44600,44600,44600,0
|
|
20240315,113800,2305450,44600,44600,44600,44600,0
|
|
20240315,113700,2305450,44600,44600,44600,44600,0
|
|
20240315,113600,2305450,44600,44600,44600,44600,0
|
|
20240315,113500,2305450,44600,44600,44600,44600,0
|
|
20240315,113400,2305450,44600,44600,44600,44600,0
|
|
20240315,113300,2305450,44600,44600,44600,44600,0
|
|
20240315,113200,2305450,44600,44600,44600,44600,0
|
|
20240315,113100,2305450,44600,44600,44600,44600,0
|
|
20240315,113000,2305450,44600,44600,44600,44600,0
|
|
20240315,112900,2305450,44600,44600,44600,44600,0
|
|
20240315,112800,2305450,44600,44600,44600,44600,0
|
|
20240315,112700,2305450,44600,44600,44600,44600,0
|
|
20240315,112600,2305450,44600,44600,44600,44600,0
|
|
20240315,112500,2305450,44600,44600,44600,44600,0
|
|
20240315,112400,2305450,44600,44600,44600,44600,0
|
|
20240315,112300,2305450,44600,44600,44600,44600,0
|
|
20240315,112200,2305450,44600,44600,44600,44600,0
|
|
20240315,112100,2305450,44600,44600,44600,44600,0
|
|
20240315,112000,2305450,44600,44600,44600,44600,0
|
|
20240315,111900,2305450,44600,44600,44600,44600,0
|
|
20240315,111800,2305450,44600,44600,44600,44600,0
|
|
20240315,111700,2305450,44600,44600,44600,44600,0
|
|
20240315,111600,2305450,44600,44600,44600,44600,1
|
|
20240315,111500,2260850,44300,44300,44300,44300,0
|
|
20240315,111400,2260850,44300,44300,44300,44300,0
|
|
20240315,111300,2260850,44300,44300,44300,44300,0
|
|
20240315,111200,2260850,44300,44300,44300,44300,0
|
|
20240315,111100,2260850,44300,44300,44300,44300,0
|
|
20240315,111000,2260850,44300,44300,44300,44300,0
|
|
20240315,110900,2260850,44300,44300,44300,44300,0
|
|
20240315,110800,2260850,44300,44300,44300,44300,0
|
|
20240315,110700,2260850,44300,44300,44300,44300,0
|
|
20240315,110600,2260850,44300,44300,44300,44300,0
|
|
20240315,110500,2260850,44300,44300,44300,44300,0
|
|
20240315,110400,2260850,44300,44300,44300,44300,0
|
|
20240315,110300,2260850,44300,44300,44300,44300,0
|
|
20240315,110200,2260850,44300,44300,44300,44300,0
|
|
20240315,110100,2260850,44300,44300,44300,44300,0
|
|
20240315,110000,2260850,44300,44300,44300,44300,0
|
|
20240315,105900,2260850,44300,44300,44300,44300,0
|
|
20240315,105800,2260850,44300,44300,44300,44300,0
|
|
20240315,105700,2260850,44300,44300,44300,44300,0
|
|
20240315,105600,2260850,44300,44300,44300,44300,0
|
|
20240315,105500,2260850,44300,44300,44300,44300,0
|
|
20240315,105400,2260850,44300,44300,44300,44300,0
|
|
20240315,105300,2260850,44300,44300,44300,44300,0
|
|
20240315,105200,2260850,44300,44300,44300,44300,0
|
|
20240315,105100,2260850,44300,44300,44300,44300,0
|
|
20240315,105000,2260850,44300,44300,44300,44300,0
|
|
20240315,104900,2260850,44300,44300,44300,44300,0
|
|
20240315,104800,2260850,44300,44300,44300,44300,0
|
|
20240315,104700,2260850,44300,44300,44300,44300,0
|
|
20240315,104600,2260850,44300,44300,44300,44300,0
|
|
20240315,104500,2260850,44300,44300,44300,44300,0
|
|
20240315,104400,2260850,44300,44300,44300,44300,0
|
|
20240315,104300,2260850,44300,44300,44300,44300,0
|
|
20240315,104200,2260850,44300,44300,44300,44300,0
|
|
20240315,104100,2260850,44300,44300,44300,44300,0
|
|
20240315,104000,2260850,44300,44300,44300,44300,0
|
|
20240315,103900,2260850,44300,44300,44300,44300,0
|
|
20240315,103800,2260850,44300,44300,44300,44300,0
|
|
20240315,103700,2260850,44300,44300,44300,44300,0
|
|
20240315,103600,2260850,44300,44300,44300,44300,0
|
|
20240315,103500,2260850,44300,44300,44300,44300,15
|
|
20240315,103400,1596350,44300,44300,44300,44300,0
|
|
20240315,103300,1596350,44300,44300,44300,44300,0
|
|
20240315,103200,1596350,44300,44300,44300,44300,0
|
|
20240315,103100,1596350,44300,44300,44300,44300,0
|
|
20240315,103000,1596350,44300,44300,44300,44300,0
|
|
20240315,102900,1596350,44300,44300,44300,44300,0
|
|
20240315,102800,1596350,44300,44300,44300,44300,0
|
|
20240315,102700,1596350,44300,44300,44300,44300,0
|
|
20240315,102600,1596350,44300,44300,44300,44300,0
|
|
20240315,102500,1596350,44300,44300,44300,44300,0
|
|
20240315,102400,1596350,44300,44300,44300,44300,0
|
|
20240315,102300,1596350,44300,44300,44300,44300,0
|
|
20240315,102200,1596350,44300,44300,44300,44300,0
|
|
20240315,102100,1596350,44300,44300,44300,44300,1
|
|
20240315,102000,1552050,44300,44300,44300,44300,0
|
|
20240315,101900,1552050,44300,44300,44300,44300,0
|
|
20240315,101800,1552050,44300,44300,44300,44300,0
|
|
20240315,101700,1552050,44300,44300,44300,44300,0
|
|
20240315,101600,1552050,44300,44300,44300,44300,0
|
|
20240315,101500,1552050,44300,44300,44300,44300,0
|
|
20240315,101400,1552050,44300,44300,44300,44300,0
|
|
20240315,101300,1552050,44300,44300,44300,44300,0
|
|
20240315,101200,1552050,44300,44300,44300,44300,0
|
|
20240315,101100,1552050,44300,44300,44300,44300,0
|
|
20240315,101000,1552050,44300,44300,44300,44300,0
|
|
20240315,100900,1552050,44300,44300,44300,44300,0
|
|
20240315,100800,1552050,44300,44300,44300,44300,0
|
|
20240315,100700,1552050,44300,44300,44300,44300,0
|
|
20240315,100600,1552050,44300,44300,44300,44300,0
|
|
20240315,100500,1552050,44300,44300,44300,44300,0
|
|
20240315,100400,1552050,44300,44300,44300,44300,0
|
|
20240315,100300,1552050,44300,44300,44300,44300,0
|
|
20240315,100200,1552050,44300,44300,44300,44300,10
|
|
20240315,100100,1109050,44300,44300,44300,44300,0
|
|
20240315,100000,1109050,44300,44300,44300,44300,0
|
|
20240315,095900,1109050,44300,44300,44300,44300,0
|
|
20240315,095800,1109050,44300,44300,44300,44300,0
|
|
20240315,095700,1109050,44300,44300,44300,44300,0
|
|
20240315,095600,1109050,44300,44300,44300,44300,0
|
|
20240315,095500,1109050,44300,44300,44300,44300,0
|
|
20240315,095400,1109050,44300,44300,44300,44300,0
|
|
20240315,095300,1109050,44300,44300,44300,44300,0
|
|
20240315,095200,1109050,44300,44300,44300,44300,0
|
|
20240315,095100,1109050,44300,44300,44300,44300,0
|
|
20240315,095000,1109050,44300,44300,44300,44300,2
|
|
20240315,094900,1020450,44250,44300,44300,44250,6
|
|
20240315,094800,754700,44300,44300,44300,44300,0
|
|
20240315,094700,754700,44300,44300,44300,44300,0
|
|
20240315,094600,754700,44300,44300,44300,44300,0
|
|
20240315,094500,754700,44300,44300,44300,44300,0
|
|
20240315,094400,754700,44300,44300,44300,44300,0
|
|
20240315,094300,754700,44300,44300,44300,44300,0
|
|
20240315,094200,754700,44300,44300,44300,44300,0
|
|
20240315,094100,754700,44300,44300,44300,44300,0
|
|
20240315,094000,754700,44300,44300,44300,44300,0
|
|
20240315,093900,754700,44300,44300,44300,44300,0
|
|
20240315,093800,754700,44300,44300,44300,44300,0
|
|
20240315,093700,754700,44300,44300,44300,44300,0
|
|
20240315,093600,754700,44300,44300,44300,44300,0
|
|
20240315,093500,754700,44300,44300,44300,44300,0
|
|
20240315,093400,754700,44300,44300,44300,44300,2
|
|
20240315,093300,666100,44300,44300,44300,44300,4
|
|
20240315,093200,488900,44400,44400,44400,44400,0
|
|
20240315,093100,488900,44400,44400,44400,44400,0
|
|
20240315,093000,488900,44400,44400,44400,44400,0
|
|
20240315,092900,488900,44400,44400,44400,44400,0
|
|
20240315,092800,488900,44400,44400,44400,44400,0
|
|
20240315,092700,488900,44400,44400,44400,44400,0
|
|
20240315,092600,488900,44400,44400,44400,44400,0
|
|
20240315,092500,488900,44400,44400,44400,44400,0
|
|
20240315,092400,488900,44400,44400,44400,44400,0
|
|
20240315,092300,488900,44400,44400,44400,44400,0
|
|
20240315,092200,488900,44400,44400,44400,44400,0
|
|
20240315,092100,488900,44400,44400,44400,44400,0
|
|
20240315,092000,488900,44400,44400,44400,44400,0
|
|
20240315,091900,488900,44400,44400,44400,44400,1
|
|
20240315,091800,444500,44400,44400,44400,44400,0
|
|
20240315,091700,444500,44400,44400,44400,44400,0
|
|
20240315,091600,444500,44400,44400,44400,44400,0
|
|
20240315,091500,444500,44400,44400,44400,44400,0
|
|
20240315,091400,444500,44400,44400,44400,44400,0
|
|
20240315,091300,444500,44400,44400,44400,44400,0
|
|
20240315,091200,444500,44400,44400,44400,44400,4
|
|
20240315,091100,266900,44400,44400,44400,44400,0
|
|
20240315,091000,266900,44400,44500,44500,44400,5
|
|
20240315,090900,44600,44600,44600,44600,44600,1
|
|
20240315,090800,0,44600,44600,44600,44600,0
|
|
20240315,090700,0,44600,44600,44600,44600,0
|
|
20240315,090600,0,44600,44600,44600,44600,0
|
|
20240315,090500,0,44600,44600,44600,44600,0
|
|
20240315,090400,0,44600,44600,44600,44600,0
|
|
20240315,090300,0,44600,44600,44600,44600,0
|
|
20240315,090200,0,44600,44600,44600,44600,0
|
|
20240315,090100,0,44600,44600,44600,44600,0
|
|
20240315,090000,0,44600,44600,44600,44600,0
|