586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,65289750,43800,43800,43800,43800,22
|
|
20240318,184200,65289750,43800,43800,43800,43800,0
|
|
20240318,184100,65289750,43800,43800,43800,43800,0
|
|
20240318,184000,65289750,43800,43800,43800,43800,0
|
|
20240318,183900,65289750,43800,43800,43800,43800,0
|
|
20240318,183800,65289750,43800,43800,43800,43800,0
|
|
20240318,183700,65289750,43800,43800,43800,43800,0
|
|
20240318,183600,65289750,43800,43800,43800,43800,0
|
|
20240318,183500,65289750,43800,43800,43800,43800,0
|
|
20240318,183400,65289750,43800,43800,43800,43800,0
|
|
20240318,183300,65289750,43800,43800,43800,43800,0
|
|
20240318,183200,65289750,43800,43800,43800,43800,0
|
|
20240318,183100,65289750,43800,43800,43800,43800,0
|
|
20240318,183000,65289750,43800,43800,43800,43800,0
|
|
20240318,182900,65289750,43800,43800,43800,43800,0
|
|
20240318,182800,65289750,43800,43800,43800,43800,0
|
|
20240318,182700,65289750,43800,43800,43800,43800,0
|
|
20240318,182600,65289750,43800,43800,43800,43800,0
|
|
20240318,182500,65289750,43800,43800,43800,43800,0
|
|
20240318,182400,65289750,43800,43800,43800,43800,0
|
|
20240318,182300,65289750,43800,43800,43800,43800,0
|
|
20240318,182200,65289750,43800,43800,43800,43800,0
|
|
20240318,182100,65289750,43800,43800,43800,43800,0
|
|
20240318,182000,65289750,43800,43800,43800,43800,0
|
|
20240318,181900,65289750,43800,43800,43800,43800,0
|
|
20240318,181800,65289750,43800,43800,43800,43800,0
|
|
20240318,181700,65289750,43800,43800,43800,43800,0
|
|
20240318,181600,65289750,43800,43800,43800,43800,0
|
|
20240318,181500,65289750,43800,43800,43800,43800,0
|
|
20240318,181400,65289750,43800,43800,43800,43800,0
|
|
20240318,181300,65289750,43800,43800,43800,43800,22
|
|
20240318,181200,65289750,43800,43800,43800,43800,0
|
|
20240318,181100,65289750,43800,43800,43800,43800,0
|
|
20240318,181000,65289750,43800,43800,43800,43800,0
|
|
20240318,180900,65289750,43800,43800,43800,43800,0
|
|
20240318,180800,65289750,43800,43800,43800,43800,0
|
|
20240318,180700,65289750,43800,43800,43800,43800,0
|
|
20240318,180600,65289750,43800,43800,43800,43800,0
|
|
20240318,180500,65289750,43800,43800,43800,43800,0
|
|
20240318,180400,65289750,43800,43800,43800,43800,0
|
|
20240318,180300,65289750,43800,43800,43800,43800,0
|
|
20240318,180200,65289750,43800,43800,43800,43800,0
|
|
20240318,180100,65289750,43800,43800,43800,43800,0
|
|
20240318,180000,65289750,43800,43800,43800,43800,0
|
|
20240318,175900,65289750,43800,43800,43800,43800,0
|
|
20240318,175800,65289750,43800,43800,43800,43800,0
|
|
20240318,175700,65289750,43800,43800,43800,43800,0
|
|
20240318,175600,65289750,43800,43800,43800,43800,0
|
|
20240318,175500,65289750,43800,43800,43800,43800,0
|
|
20240318,175400,65289750,43800,43800,43800,43800,0
|
|
20240318,175300,65289750,43800,43800,43800,43800,0
|
|
20240318,175200,65289750,43800,43800,43800,43800,0
|
|
20240318,175100,65289750,43800,43800,43800,43800,0
|
|
20240318,175000,65289750,43800,43800,43800,43800,0
|
|
20240318,174900,65289750,43800,43800,43800,43800,0
|
|
20240318,174800,65289750,43800,43800,43800,43800,0
|
|
20240318,174700,65289750,43800,43800,43800,43800,0
|
|
20240318,174600,65289750,43800,43800,43800,43800,0
|
|
20240318,174500,65289750,43800,43800,43800,43800,0
|
|
20240318,174400,65289750,43800,43800,43800,43800,0
|
|
20240318,174300,65289750,43800,43800,43800,43800,22
|
|
20240318,174200,65289750,43800,43800,43800,43800,0
|
|
20240318,174100,65289750,43800,43800,43800,43800,0
|
|
20240318,174000,65289750,43800,43800,43800,43800,0
|
|
20240318,173900,65289750,43800,43800,43800,43800,0
|
|
20240318,173800,65289750,43800,43800,43800,43800,0
|
|
20240318,173700,65289750,43800,43800,43800,43800,0
|
|
20240318,173600,65289750,43800,43800,43800,43800,0
|
|
20240318,173500,65289750,43800,43800,43800,43800,0
|
|
20240318,173400,65289750,43800,43800,43800,43800,0
|
|
20240318,173300,65289750,43800,43800,43800,43800,0
|
|
20240318,173200,65289750,43800,43800,43800,43800,0
|
|
20240318,173100,65289750,43800,43800,43800,43800,0
|
|
20240318,173000,65289750,43800,43800,43800,43800,0
|
|
20240318,172900,65289750,43800,43800,43800,43800,0
|
|
20240318,172800,65289750,43800,43800,43800,43800,0
|
|
20240318,172700,65289750,43800,43800,43800,43800,0
|
|
20240318,172600,65289750,43800,43800,43800,43800,0
|
|
20240318,172500,65289750,43800,43800,43800,43800,0
|
|
20240318,172400,65289750,43800,43800,43800,43800,0
|
|
20240318,172300,65289750,43800,43800,43800,43800,0
|
|
20240318,172200,65289750,43800,43800,43800,43800,0
|
|
20240318,172100,65289750,43800,43800,43800,43800,0
|
|
20240318,172000,65289750,43800,43800,43800,43800,0
|
|
20240318,171900,65289750,43800,43800,43800,43800,0
|
|
20240318,171800,65289750,43800,43800,43800,43800,0
|
|
20240318,171700,65289750,43800,43800,43800,43800,0
|
|
20240318,171600,65289750,43800,43800,43800,43800,0
|
|
20240318,171500,65289750,43800,43800,43800,43800,0
|
|
20240318,171400,65289750,43800,43800,43800,43800,0
|
|
20240318,171300,65289750,43800,43800,43800,43800,22
|
|
20240318,171200,65289750,43800,43800,43800,43800,0
|
|
20240318,171100,65289750,43800,43800,43800,43800,0
|
|
20240318,171000,65289750,43800,43800,43800,43800,0
|
|
20240318,170900,65289750,43800,43800,43800,43800,0
|
|
20240318,170800,65289750,43800,43800,43800,43800,0
|
|
20240318,170700,65289750,43800,43800,43800,43800,0
|
|
20240318,170600,65289750,43800,43800,43800,43800,0
|
|
20240318,170500,65289750,43800,43800,43800,43800,0
|
|
20240318,170400,65289750,43800,43800,43800,43800,0
|
|
20240318,170300,65289750,43800,43800,43800,43800,0
|
|
20240318,170200,65289750,43800,43800,43800,43800,0
|
|
20240318,170100,65289750,43800,43800,43800,43800,0
|
|
20240318,170000,65289750,43800,43800,43800,43800,0
|
|
20240318,165900,65289750,43800,43800,43800,43800,0
|
|
20240318,165800,65289750,43800,43800,43800,43800,0
|
|
20240318,165700,65289750,43800,43800,43800,43800,0
|
|
20240318,165600,65289750,43800,43800,43800,43800,0
|
|
20240318,165500,65289750,43800,43800,43800,43800,0
|
|
20240318,165400,65289750,43800,43800,43800,43800,0
|
|
20240318,165300,65289750,43800,43800,43800,43800,0
|
|
20240318,165200,65289750,43800,43800,43800,43800,0
|
|
20240318,165100,65289750,43800,43800,43800,43800,0
|
|
20240318,165000,65289750,43800,43800,43800,43800,0
|
|
20240318,164900,65289750,43800,43800,43800,43800,0
|
|
20240318,164800,65289750,43800,43800,43800,43800,0
|
|
20240318,164700,65289750,43800,43800,43800,43800,0
|
|
20240318,164600,65289750,43800,43800,43800,43800,0
|
|
20240318,164500,65289750,43800,43800,43800,43800,0
|
|
20240318,164400,65289750,43800,43800,43800,43800,0
|
|
20240318,164300,65289750,43800,43800,43800,43800,22
|
|
20240318,164200,65289750,43800,43800,43800,43800,0
|
|
20240318,164100,65289750,43800,43800,43800,43800,0
|
|
20240318,164000,65289750,43800,43800,43800,43800,0
|
|
20240318,163900,65289750,43800,43800,43800,43800,0
|
|
20240318,163800,65289750,43800,43800,43800,43800,0
|
|
20240318,163700,65289750,43800,43800,43800,43800,0
|
|
20240318,163600,65289750,43800,43800,43800,43800,0
|
|
20240318,163500,65289750,43800,43800,43800,43800,0
|
|
20240318,163400,65289750,43800,43800,43800,43800,0
|
|
20240318,163300,65289750,43800,43800,43800,43800,0
|
|
20240318,163200,65289750,43800,43800,43800,43800,0
|
|
20240318,163100,65289750,43800,43800,43800,43800,0
|
|
20240318,163000,65289750,43800,43800,43800,43800,0
|
|
20240318,162900,65289750,43800,43800,43800,43800,0
|
|
20240318,162800,65289750,43800,43800,43800,43800,0
|
|
20240318,162700,65289750,43800,43800,43800,43800,0
|
|
20240318,162600,65289750,43800,43800,43800,43800,0
|
|
20240318,162500,65289750,43800,43800,43800,43800,0
|
|
20240318,162400,65289750,43800,43800,43800,43800,0
|
|
20240318,162300,65289750,43800,43800,43800,43800,0
|
|
20240318,162200,65289750,43800,43800,43800,43800,0
|
|
20240318,162100,65289750,43800,43800,43800,43800,0
|
|
20240318,162000,65289750,43800,43800,43800,43800,0
|
|
20240318,161900,65289750,43800,43800,43800,43800,0
|
|
20240318,161800,65289750,43800,43800,43800,43800,0
|
|
20240318,161700,65289750,43800,43800,43800,43800,0
|
|
20240318,161600,65289750,43800,43800,43800,43800,0
|
|
20240318,161500,65289750,43800,43800,43800,43800,0
|
|
20240318,161400,65289750,43800,43800,43800,43800,0
|
|
20240318,161300,65289750,43800,43800,43800,43800,22
|
|
20240318,161200,65289750,43800,43800,43800,43800,0
|
|
20240318,161100,65289750,43800,43800,43800,43800,0
|
|
20240318,161000,65289750,43800,43800,43800,43800,0
|
|
20240318,160900,65289750,43800,43800,43800,43800,0
|
|
20240318,160800,65289750,43800,43800,43800,43800,0
|
|
20240318,160700,65289750,43800,43800,43800,43800,0
|
|
20240318,160600,65289750,43800,43800,43800,43800,0
|
|
20240318,160500,65289750,43800,43800,43800,43800,0
|
|
20240318,160400,65289750,43800,43800,43800,43800,0
|
|
20240318,160300,65289750,43800,43800,43800,43800,0
|
|
20240318,160200,65289750,43800,43800,43800,43800,0
|
|
20240318,160100,65289750,43800,43800,43800,43800,0
|
|
20240318,160000,65289750,43800,43800,43800,43800,0
|
|
20240318,155900,65289750,43800,43800,43800,43800,0
|
|
20240318,155800,65289750,43800,43800,43800,43800,0
|
|
20240318,155700,65289750,43800,43800,43800,43800,0
|
|
20240318,155600,65289750,43800,43800,43800,43800,0
|
|
20240318,155500,65289750,43800,43800,43800,43800,0
|
|
20240318,155400,65289750,43800,43800,43800,43800,0
|
|
20240318,155300,65289750,43800,43800,43800,43800,0
|
|
20240318,155200,65289750,43800,43800,43800,43800,0
|
|
20240318,155100,65289750,43800,43800,43800,43800,0
|
|
20240318,155000,65289750,43800,43800,43800,43800,0
|
|
20240318,154900,65289750,43800,43800,43800,43800,0
|
|
20240318,154800,65289750,43800,43800,43800,43800,0
|
|
20240318,154700,65289750,43800,43800,43800,43800,0
|
|
20240318,154600,65289750,43800,43800,43800,43800,0
|
|
20240318,154500,65289750,43800,43800,43800,43800,0
|
|
20240318,154400,65289750,43800,43800,43800,43800,0
|
|
20240318,154300,65289750,43800,43800,43800,43800,22
|
|
20240318,154200,65289750,43800,43800,43800,43800,0
|
|
20240318,154100,65289750,43800,43800,43800,43800,0
|
|
20240318,154000,65289750,43800,43800,43800,43800,0
|
|
20240318,153900,65289750,43800,43800,43800,43800,0
|
|
20240318,153800,65289750,43800,43800,43800,43800,0
|
|
20240318,153700,65289750,43800,43800,43800,43800,0
|
|
20240318,153600,65289750,43800,43800,43800,43800,0
|
|
20240318,153500,65289750,43800,43800,43800,43800,0
|
|
20240318,153400,65289750,43800,43800,43800,43800,0
|
|
20240318,153300,65289750,43800,43800,43800,43800,0
|
|
20240318,153200,65289750,43800,43800,43800,43800,0
|
|
20240318,153100,65289750,43800,43800,43800,43800,0
|
|
20240318,153000,65289750,43800,43800,43800,43800,22
|
|
20240318,152900,64326150,43750,43750,43750,43750,0
|
|
20240318,152800,64326150,43750,43750,43750,43750,0
|
|
20240318,152700,64326150,43750,43750,43750,43750,0
|
|
20240318,152600,64326150,43750,43750,43750,43750,0
|
|
20240318,152500,64326150,43750,43750,43750,43750,0
|
|
20240318,152400,64326150,43750,43750,43750,43750,0
|
|
20240318,152300,64326150,43750,43750,43750,43750,0
|
|
20240318,152200,64326150,43750,43750,43750,43750,0
|
|
20240318,152100,64326150,43750,43750,43750,43750,0
|
|
20240318,152000,64326150,43750,43750,43750,43750,0
|
|
20240318,151900,64326150,43750,43550,43750,43550,5
|
|
20240318,151800,64107800,43750,43750,43750,43750,0
|
|
20240318,151700,64107800,43750,43750,43750,43750,0
|
|
20240318,151600,64107800,43750,43750,43750,43750,1
|
|
20240318,151500,64064050,43750,43750,43750,43750,0
|
|
20240318,151400,64064050,43750,43750,43750,43750,0
|
|
20240318,151300,64064050,43750,43750,43750,43750,0
|
|
20240318,151200,64064050,43750,43750,43750,43750,2
|
|
20240318,151100,63976550,43550,43550,43550,43550,0
|
|
20240318,151000,63976550,43550,43550,43550,43550,1
|
|
20240318,150900,63933000,43750,43750,43750,43750,1
|
|
20240318,150800,63889250,43750,43750,43750,43750,0
|
|
20240318,150700,63889250,43750,43750,43750,43750,0
|
|
20240318,150600,63889250,43750,43750,43750,43750,0
|
|
20240318,150500,63889250,43750,43750,43750,43750,0
|
|
20240318,150400,63889250,43750,43750,43750,43750,3
|
|
20240318,150300,63758000,43750,43750,43750,43750,0
|
|
20240318,150200,63758000,43750,43750,43750,43750,6
|
|
20240318,150100,63495500,43500,43500,43500,43500,0
|
|
20240318,150000,63495500,43500,43500,43500,43500,0
|
|
20240318,145900,63495500,43500,43500,43500,43500,0
|
|
20240318,145800,63495500,43500,43500,43500,43500,0
|
|
20240318,145700,63495500,43500,43500,43500,43500,0
|
|
20240318,145600,63495500,43500,43500,43500,43500,0
|
|
20240318,145500,63495500,43500,43500,43500,43500,0
|
|
20240318,145400,63495500,43500,43500,43500,43500,0
|
|
20240318,145300,63495500,43500,43500,43500,43500,0
|
|
20240318,145200,63495500,43500,43500,43500,43500,0
|
|
20240318,145100,63495500,43500,43500,43500,43500,0
|
|
20240318,145000,63495500,43500,43500,43500,43500,0
|
|
20240318,144900,63495500,43500,43500,43500,43500,0
|
|
20240318,144800,63495500,43500,43500,43500,43500,12
|
|
20240318,144700,62973500,43450,43450,43450,43450,0
|
|
20240318,144600,62973500,43450,43450,43450,43450,1
|
|
20240318,144500,62930050,43450,43450,43450,43450,10
|
|
20240318,144400,62495550,43350,43350,43350,43350,0
|
|
20240318,144300,62495550,43350,43350,43350,43350,0
|
|
20240318,144200,62495550,43350,43350,43350,43350,1
|
|
20240318,144100,62452200,43350,43350,43350,43350,1
|
|
20240318,144000,62408850,43400,43400,43400,43400,30
|
|
20240318,143900,61106850,43400,43400,43400,43400,2
|
|
20240318,143800,61020050,43400,43400,43400,43400,0
|
|
20240318,143700,61020050,43400,43400,43400,43400,0
|
|
20240318,143600,61020050,43400,43400,43400,43400,4
|
|
20240318,143500,60846450,43500,43500,43500,43500,0
|
|
20240318,143400,60846450,43500,43500,43500,43500,10
|
|
20240318,143300,60411450,43500,43500,43500,43500,0
|
|
20240318,143200,60411450,43500,43500,43500,43500,0
|
|
20240318,143100,60411450,43500,43500,43500,43500,0
|
|
20240318,143000,60411450,43500,43500,43500,43500,0
|
|
20240318,142900,60411450,43500,43500,43500,43500,0
|
|
20240318,142800,60411450,43500,43500,43500,43500,0
|
|
20240318,142700,60411450,43500,43500,43500,43500,0
|
|
20240318,142600,60411450,43500,43500,43500,43500,0
|
|
20240318,142500,60411450,43500,43500,43500,43500,0
|
|
20240318,142400,60411450,43500,43500,43500,43500,3
|
|
20240318,142300,60280950,43900,43900,43900,43900,0
|
|
20240318,142200,60280950,43900,43900,43900,43900,0
|
|
20240318,142100,60280950,43900,43900,43900,43900,0
|
|
20240318,142000,60280950,43900,43900,43900,43900,0
|
|
20240318,141900,60280950,43900,43900,43900,43900,0
|
|
20240318,141800,60280950,43900,43900,43900,43900,0
|
|
20240318,141700,60280950,43900,43900,43900,43900,0
|
|
20240318,141600,60280950,43900,43900,43900,43900,0
|
|
20240318,141500,60280950,43900,43900,43900,43900,0
|
|
20240318,141400,60280950,43900,43900,43900,43900,1
|
|
20240318,141300,60237050,43000,43000,43000,43000,0
|
|
20240318,141200,60237050,43000,43000,43000,43000,0
|
|
20240318,141100,60237050,43000,43600,43600,43000,350
|
|
20240318,141000,45031400,43650,43650,43650,43650,1
|
|
20240318,140900,44987750,43700,43700,43700,43700,0
|
|
20240318,140800,44987750,43700,43700,43700,43700,0
|
|
20240318,140700,44987750,43700,43700,43700,43700,0
|
|
20240318,140600,44987750,43700,43700,43700,43700,0
|
|
20240318,140500,44987750,43700,43700,43700,43700,0
|
|
20240318,140400,44987750,43700,43700,43700,43700,0
|
|
20240318,140300,44987750,43700,43700,43700,43700,0
|
|
20240318,140200,44987750,43700,43700,43700,43700,0
|
|
20240318,140100,44987750,43700,43700,43700,43700,0
|
|
20240318,140000,44987750,43700,43700,43700,43700,0
|
|
20240318,135900,44987750,43700,43700,43700,43700,0
|
|
20240318,135800,44987750,43700,43700,43700,43700,0
|
|
20240318,135700,44987750,43700,43700,43700,43700,8
|
|
20240318,135600,44638150,43650,43650,43650,43650,32
|
|
20240318,135500,43241350,43700,43700,43700,43700,31
|
|
20240318,135400,41886650,43750,43750,43750,43750,0
|
|
20240318,135300,41886650,43750,43750,43750,43750,0
|
|
20240318,135200,41886650,43750,43750,43750,43750,0
|
|
20240318,135100,41886650,43750,43750,43750,43750,1
|
|
20240318,135000,41842900,43800,43800,43800,43800,15
|
|
20240318,134900,41185900,43800,43800,43800,43800,0
|
|
20240318,134800,41185900,43800,43800,43800,43800,0
|
|
20240318,134700,41185900,43800,43800,43800,43800,0
|
|
20240318,134600,41185900,43800,43800,43800,43800,0
|
|
20240318,134500,41185900,43800,43800,43800,43800,0
|
|
20240318,134400,41185900,43800,43800,43800,43800,0
|
|
20240318,134300,41185900,43800,43800,43800,43800,0
|
|
20240318,134200,41185900,43800,43800,43800,43800,0
|
|
20240318,134100,41185900,43800,43800,43800,43800,0
|
|
20240318,134000,41185900,43800,43800,43800,43800,0
|
|
20240318,133900,41185900,43800,43800,43800,43800,0
|
|
20240318,133800,41185900,43800,43800,43800,43800,0
|
|
20240318,133700,41185900,43800,43800,43800,43800,0
|
|
20240318,133600,41185900,43800,43800,43800,43800,0
|
|
20240318,133500,41185900,43800,43800,43800,43800,2
|
|
20240318,133400,41098300,43800,43800,43800,43800,0
|
|
20240318,133300,41098300,43800,43800,43800,43800,0
|
|
20240318,133200,41098300,43800,43800,43800,43800,0
|
|
20240318,133100,41098300,43800,43800,43800,43800,0
|
|
20240318,133000,41098300,43800,43800,43800,43800,0
|
|
20240318,132900,41098300,43800,43800,43800,43800,0
|
|
20240318,132800,41098300,43800,43800,43800,43800,0
|
|
20240318,132700,41098300,43800,43800,43800,43800,0
|
|
20240318,132600,41098300,43800,43800,43800,43800,0
|
|
20240318,132500,41098300,43800,43800,43800,43800,0
|
|
20240318,132400,41098300,43800,43800,43800,43800,0
|
|
20240318,132300,41098300,43800,43800,43800,43800,0
|
|
20240318,132200,41098300,43800,43800,43800,43800,0
|
|
20240318,132100,41098300,43800,43800,43800,43800,0
|
|
20240318,132000,41098300,43800,43800,43800,43800,0
|
|
20240318,131900,41098300,43800,43800,43800,43800,30
|
|
20240318,131800,39784300,43900,43900,43900,43900,0
|
|
20240318,131700,39784300,43900,43900,43900,43900,0
|
|
20240318,131600,39784300,43900,43900,43900,43900,0
|
|
20240318,131500,39784300,43900,43900,43900,43900,0
|
|
20240318,131400,39784300,43900,43900,43900,43900,0
|
|
20240318,131300,39784300,43900,43900,43900,43900,0
|
|
20240318,131200,39784300,43900,43900,43900,43900,0
|
|
20240318,131100,39784300,43900,43900,43900,43900,0
|
|
20240318,131000,39784300,43900,43900,43900,43900,0
|
|
20240318,130900,39784300,43900,43900,43900,43900,0
|
|
20240318,130800,39784300,43900,43900,43900,43900,0
|
|
20240318,130700,39784300,43900,43900,43900,43900,2
|
|
20240318,130600,39696500,43900,43900,43900,43900,0
|
|
20240318,130500,39696500,43900,43900,43900,43900,0
|
|
20240318,130400,39696500,43900,43900,43900,43900,0
|
|
20240318,130300,39696500,43900,43900,43900,43900,0
|
|
20240318,130200,39696500,43900,43900,43900,43900,0
|
|
20240318,130100,39696500,43900,43900,43900,43900,0
|
|
20240318,130000,39696500,43900,43900,43900,43900,1
|
|
20240318,125900,39652600,43800,43800,43800,43800,0
|
|
20240318,125800,39652600,43800,43800,43800,43800,0
|
|
20240318,125700,39652600,43800,43800,43800,43800,0
|
|
20240318,125600,39652600,43800,43800,43800,43800,0
|
|
20240318,125500,39652600,43800,43800,43800,43800,0
|
|
20240318,125400,39652600,43800,43800,43800,43800,0
|
|
20240318,125300,39652600,43800,43800,43800,43800,0
|
|
20240318,125200,39652600,43800,43800,43800,43800,0
|
|
20240318,125100,39652600,43800,43800,43800,43800,0
|
|
20240318,125000,39652600,43800,43800,43800,43800,0
|
|
20240318,124900,39652600,43800,43800,43800,43800,0
|
|
20240318,124800,39652600,43800,43800,43800,43800,0
|
|
20240318,124700,39652600,43800,43800,43800,43800,0
|
|
20240318,124600,39652600,43800,43800,43800,43800,0
|
|
20240318,124500,39652600,43800,43800,43800,43800,0
|
|
20240318,124400,39652600,43800,43800,43800,43800,0
|
|
20240318,124300,39652600,43800,43800,43800,43800,0
|
|
20240318,124200,39652600,43800,43800,43800,43800,0
|
|
20240318,124100,39652600,43800,43800,43800,43800,0
|
|
20240318,124000,39652600,43800,43800,43800,43800,3
|
|
20240318,123900,39521200,43900,43900,43900,43900,0
|
|
20240318,123800,39521200,43900,43900,43900,43900,0
|
|
20240318,123700,39521200,43900,43900,43900,43900,0
|
|
20240318,123600,39521200,43900,43900,43900,43900,0
|
|
20240318,123500,39521200,43900,43900,43900,43900,0
|
|
20240318,123400,39521200,43900,43900,43900,43900,0
|
|
20240318,123300,39521200,43900,43900,43900,43900,0
|
|
20240318,123200,39521200,43900,43900,43900,43900,0
|
|
20240318,123100,39521200,43900,43900,43900,43900,0
|
|
20240318,123000,39521200,43900,43900,43900,43900,0
|
|
20240318,122900,39521200,43900,43900,43900,43900,0
|
|
20240318,122800,39521200,43900,43900,43900,43900,8
|
|
20240318,122700,39170000,43900,43900,43900,43900,12
|
|
20240318,122600,38643200,43800,43800,43800,43800,0
|
|
20240318,122500,38643200,43800,43800,43800,43800,17
|
|
20240318,122400,37898600,43800,43800,43800,43800,0
|
|
20240318,122300,37898600,43800,43800,43800,43800,0
|
|
20240318,122200,37898600,43800,43800,43800,43800,0
|
|
20240318,122100,37898600,43800,43800,43800,43800,0
|
|
20240318,122000,37898600,43800,43800,43800,43800,0
|
|
20240318,121900,37898600,43800,43800,43800,43800,0
|
|
20240318,121800,37898600,43800,43800,43800,43800,0
|
|
20240318,121700,37898600,43800,43800,43800,43800,3
|
|
20240318,121600,37767200,43800,43800,43800,43800,0
|
|
20240318,121500,37767200,43800,43800,43800,43800,0
|
|
20240318,121400,37767200,43800,43800,43800,43800,0
|
|
20240318,121300,37767200,43800,43800,43800,43800,0
|
|
20240318,121200,37767200,43800,43800,43800,43800,0
|
|
20240318,121100,37767200,43800,43800,43800,43800,0
|
|
20240318,121000,37767200,43800,43800,43800,43800,0
|
|
20240318,120900,37767200,43800,43800,43800,43800,0
|
|
20240318,120800,37767200,43800,43800,43800,43800,0
|
|
20240318,120700,37767200,43800,43800,43800,43800,0
|
|
20240318,120600,37767200,43800,43800,43800,43800,0
|
|
20240318,120500,37767200,43800,43800,43800,43800,0
|
|
20240318,120400,37767200,43800,43800,43800,43800,0
|
|
20240318,120300,37767200,43800,43800,43800,43800,0
|
|
20240318,120200,37767200,43800,43800,43800,43800,0
|
|
20240318,120100,37767200,43800,43800,43800,43800,0
|
|
20240318,120000,37767200,43800,43800,43800,43800,1
|
|
20240318,115900,37723400,43800,43800,43800,43800,0
|
|
20240318,115800,37723400,43800,43800,43800,43800,0
|
|
20240318,115700,37723400,43800,43800,43800,43800,0
|
|
20240318,115600,37723400,43800,43800,43800,43800,4
|
|
20240318,115500,37548200,43600,43600,43600,43600,0
|
|
20240318,115400,37548200,43600,43600,43600,43600,0
|
|
20240318,115300,37548200,43600,43600,43600,43600,0
|
|
20240318,115200,37548200,43600,43600,43600,43600,0
|
|
20240318,115100,37548200,43600,43600,43600,43600,0
|
|
20240318,115000,37548200,43600,43600,43600,43600,0
|
|
20240318,114900,37548200,43600,43600,43600,43600,0
|
|
20240318,114800,37548200,43600,43600,43600,43600,0
|
|
20240318,114700,37548200,43600,43600,43600,43600,0
|
|
20240318,114600,37548200,43600,43600,43600,43600,0
|
|
20240318,114500,37548200,43600,43600,43600,43600,0
|
|
20240318,114400,37548200,43600,43600,43600,43600,0
|
|
20240318,114300,37548200,43600,43600,43600,43600,0
|
|
20240318,114200,37548200,43600,43600,43600,43600,0
|
|
20240318,114100,37548200,43600,43600,43600,43600,0
|
|
20240318,114000,37548200,43600,43600,43600,43600,0
|
|
20240318,113900,37548200,43600,43600,43600,43600,0
|
|
20240318,113800,37548200,43600,43600,43600,43600,0
|
|
20240318,113700,37548200,43600,43600,43600,43600,0
|
|
20240318,113600,37548200,43600,43600,43600,43600,0
|
|
20240318,113500,37548200,43600,43600,43600,43600,0
|
|
20240318,113400,37548200,43600,43600,43600,43600,0
|
|
20240318,113300,37548200,43600,43600,43600,43600,0
|
|
20240318,113200,37548200,43600,43600,43600,43600,4
|
|
20240318,113100,37373800,43600,43600,43600,43600,0
|
|
20240318,113000,37373800,43600,43600,43600,43600,0
|
|
20240318,112900,37373800,43600,43600,43600,43600,0
|
|
20240318,112800,37373800,43600,43600,43600,43600,0
|
|
20240318,112700,37373800,43600,43600,43600,43600,0
|
|
20240318,112600,37373800,43600,43600,43600,43600,0
|
|
20240318,112500,37373800,43600,43600,43600,43600,0
|
|
20240318,112400,37373800,43600,43600,43600,43600,0
|
|
20240318,112300,37373800,43600,43600,43600,43600,0
|
|
20240318,112200,37373800,43600,43600,43600,43600,0
|
|
20240318,112100,37373800,43600,43600,43600,43600,0
|
|
20240318,112000,37373800,43600,43600,43600,43600,0
|
|
20240318,111900,37373800,43600,43600,43600,43600,0
|
|
20240318,111800,37373800,43600,43600,43600,43600,0
|
|
20240318,111700,37373800,43600,43600,43600,43600,0
|
|
20240318,111600,37373800,43600,43600,43600,43600,0
|
|
20240318,111500,37373800,43600,43600,43600,43600,0
|
|
20240318,111400,37373800,43600,43600,43600,43600,0
|
|
20240318,111300,37373800,43600,43600,43600,43600,0
|
|
20240318,111200,37373800,43600,43600,43600,43600,0
|
|
20240318,111100,37373800,43600,43600,43600,43600,0
|
|
20240318,111000,37373800,43600,43600,43600,43600,0
|
|
20240318,110900,37373800,43600,43600,43600,43600,0
|
|
20240318,110800,37373800,43600,43600,43600,43600,0
|
|
20240318,110700,37373800,43600,43600,43600,43600,0
|
|
20240318,110600,37373800,43600,43600,43600,43600,0
|
|
20240318,110500,37373800,43600,43600,43600,43600,0
|
|
20240318,110400,37373800,43600,43600,43600,43600,0
|
|
20240318,110300,37373800,43600,43600,43600,43600,0
|
|
20240318,110200,37373800,43600,43600,43600,43600,0
|
|
20240318,110100,37373800,43600,43600,43600,43600,0
|
|
20240318,110000,37373800,43600,43600,43600,43600,0
|
|
20240318,105900,37373800,43600,43600,43600,43600,0
|
|
20240318,105800,37373800,43600,43600,43600,43600,0
|
|
20240318,105700,37373800,43600,43600,43600,43600,0
|
|
20240318,105600,37373800,43600,43600,43600,43600,0
|
|
20240318,105500,37373800,43600,43600,43600,43600,4
|
|
20240318,105400,37199400,43800,43800,43800,43800,0
|
|
20240318,105300,37199400,43800,43800,43800,43800,0
|
|
20240318,105200,37199400,43800,43800,43800,43800,0
|
|
20240318,105100,37199400,43800,43800,43800,43800,0
|
|
20240318,105000,37199400,43800,43800,43800,43800,0
|
|
20240318,104900,37199400,43800,43700,43800,43600,501
|
|
20240318,104800,15339700,43700,43700,43700,43700,0
|
|
20240318,104700,15339700,43700,43700,43700,43700,0
|
|
20240318,104600,15339700,43700,43700,43700,43700,0
|
|
20240318,104500,15339700,43700,43700,43700,43700,0
|
|
20240318,104400,15339700,43700,43700,43700,43700,0
|
|
20240318,104300,15339700,43700,43700,43700,43700,0
|
|
20240318,104200,15339700,43700,43700,43700,43700,0
|
|
20240318,104100,15339700,43700,43700,43700,43700,0
|
|
20240318,104000,15339700,43700,43700,43700,43700,0
|
|
20240318,103900,15339700,43700,43700,43700,43700,0
|
|
20240318,103800,15339700,43700,43700,43700,43700,0
|
|
20240318,103700,15339700,43700,43700,43700,43700,0
|
|
20240318,103600,15339700,43700,43700,43700,43700,0
|
|
20240318,103500,15339700,43700,43700,43700,43700,0
|
|
20240318,103400,15339700,43700,43700,43700,43700,0
|
|
20240318,103300,15339700,43700,43700,43700,43700,0
|
|
20240318,103200,15339700,43700,43700,43700,43700,0
|
|
20240318,103100,15339700,43700,43700,43700,43700,0
|
|
20240318,103000,15339700,43700,43700,43700,43700,0
|
|
20240318,102900,15339700,43700,43700,43700,43700,0
|
|
20240318,102800,15339700,43700,43700,43700,43700,0
|
|
20240318,102700,15339700,43700,43700,43700,43700,0
|
|
20240318,102600,15339700,43700,43700,43700,43700,0
|
|
20240318,102500,15339700,43700,43700,43700,43700,0
|
|
20240318,102400,15339700,43700,43700,43700,43700,0
|
|
20240318,102300,15339700,43700,43700,43700,43700,0
|
|
20240318,102200,15339700,43700,43700,43700,43700,20
|
|
20240318,102100,14465700,43650,43650,43650,43650,10
|
|
20240318,102000,14029200,43850,43850,43850,43850,0
|
|
20240318,101900,14029200,43850,43850,43850,43850,1
|
|
20240318,101800,13985350,43650,43650,43650,43650,0
|
|
20240318,101700,13985350,43650,43650,43650,43650,0
|
|
20240318,101600,13985350,43650,43650,43650,43650,0
|
|
20240318,101500,13985350,43650,43650,43650,43650,0
|
|
20240318,101400,13985350,43650,43650,43650,43650,0
|
|
20240318,101300,13985350,43650,43650,43650,43650,4
|
|
20240318,101200,13810750,43700,43700,43700,43700,0
|
|
20240318,101100,13810750,43700,43700,43700,43700,0
|
|
20240318,101000,13810750,43700,43700,43700,43700,0
|
|
20240318,100900,13810750,43700,43700,43700,43700,0
|
|
20240318,100800,13810750,43700,43700,43700,43700,0
|
|
20240318,100700,13810750,43700,43700,43700,43700,0
|
|
20240318,100600,13810750,43700,43700,43700,43700,0
|
|
20240318,100500,13810750,43700,43700,43700,43700,0
|
|
20240318,100400,13810750,43700,43700,43700,43700,0
|
|
20240318,100300,13810750,43700,43700,43700,43700,0
|
|
20240318,100200,13810750,43700,43700,43700,43700,0
|
|
20240318,100100,13810750,43700,43700,43700,43700,4
|
|
20240318,100000,13635950,43700,43700,43700,43700,0
|
|
20240318,095900,13635950,43700,43700,43700,43700,3
|
|
20240318,095800,13504850,43650,43650,43650,43650,0
|
|
20240318,095700,13504850,43650,43650,43650,43650,0
|
|
20240318,095600,13504850,43650,43650,43650,43650,0
|
|
20240318,095500,13504850,43650,43650,43650,43650,0
|
|
20240318,095400,13504850,43650,43650,43650,43650,0
|
|
20240318,095300,13504850,43650,43650,43650,43650,147
|
|
20240318,095200,7088300,43650,43650,43650,43650,0
|
|
20240318,095100,7088300,43650,43650,43650,43650,0
|
|
20240318,095000,7088300,43650,43650,43650,43650,0
|
|
20240318,094900,7088300,43650,43650,43650,43650,4
|
|
20240318,094800,6913700,43850,43850,43850,43850,0
|
|
20240318,094700,6913700,43850,43850,43850,43850,0
|
|
20240318,094600,6913700,43850,43850,43850,43850,0
|
|
20240318,094500,6913700,43850,43850,43850,43850,0
|
|
20240318,094400,6913700,43850,43850,43850,43850,0
|
|
20240318,094300,6913700,43850,43850,43850,43850,0
|
|
20240318,094200,6913700,43850,43850,43850,43850,0
|
|
20240318,094100,6913700,43850,43850,43850,43850,0
|
|
20240318,094000,6913700,43850,43850,43850,43850,1
|
|
20240318,093900,6869850,43650,43650,43650,43650,0
|
|
20240318,093800,6869850,43650,43650,43650,43650,0
|
|
20240318,093700,6869850,43650,43650,43650,43650,0
|
|
20240318,093600,6869850,43650,43650,43650,43650,0
|
|
20240318,093500,6869850,43650,43650,43650,43650,0
|
|
20240318,093400,6869850,43650,43650,43650,43650,32
|
|
20240318,093300,5473050,43700,43700,43700,43700,1
|
|
20240318,093200,5429350,43700,43700,43700,43700,1
|
|
20240318,093100,5385650,43700,43700,43700,43700,8
|
|
20240318,093000,5036050,43650,43650,43650,43650,0
|
|
20240318,092900,5036050,43650,43650,43650,43650,0
|
|
20240318,092800,5036050,43650,43650,43650,43650,0
|
|
20240318,092700,5036050,43650,43650,43650,43650,0
|
|
20240318,092600,5036050,43650,43650,43650,43650,0
|
|
20240318,092500,5036050,43650,43650,43650,43650,0
|
|
20240318,092400,5036050,43650,43650,43650,43650,0
|
|
20240318,092300,5036050,43650,43650,43650,43650,0
|
|
20240318,092200,5036050,43650,43650,43650,43650,7
|
|
20240318,092100,4730500,44000,44000,44000,44000,0
|
|
20240318,092000,4730500,44000,44000,44000,44000,0
|
|
20240318,091900,4730500,44000,44000,44000,44000,0
|
|
20240318,091800,4730500,44000,44000,44000,44000,10
|
|
20240318,091700,4290500,43600,43600,43600,43600,0
|
|
20240318,091600,4290500,43600,43600,43600,43600,0
|
|
20240318,091500,4290500,43600,43600,43600,43600,0
|
|
20240318,091400,4290500,43600,43600,43600,43600,0
|
|
20240318,091300,4290500,43600,43600,43600,43600,0
|
|
20240318,091200,4290500,43600,43650,43650,43600,10
|
|
20240318,091100,3854450,43650,43700,43700,43650,34
|
|
20240318,091000,2370200,43750,43900,43900,43750,41
|
|
20240318,090900,571350,43950,43950,43950,43950,5
|
|
20240318,090800,351600,43950,43950,43950,43950,0
|
|
20240318,090700,351600,43950,43950,43950,43950,0
|
|
20240318,090600,351600,43950,43950,43950,43950,0
|
|
20240318,090500,351600,43950,43950,43950,43950,0
|
|
20240318,090400,351600,43950,43950,43950,43950,0
|
|
20240318,090300,351600,43950,43950,43950,43950,0
|
|
20240318,090200,351600,43950,43950,43950,43950,0
|
|
20240318,090100,351600,43950,43950,43950,43950,0
|
|
20240318,090000,351600,43950,43950,43950,43950,8
|