586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184300,37302150,44000,44000,44000,44000,16
|
|
20240319,184200,37302150,44000,44000,44000,44000,0
|
|
20240319,184100,37302150,44000,44000,44000,44000,0
|
|
20240319,184000,37302150,44000,44000,44000,44000,0
|
|
20240319,183900,37302150,44000,44000,44000,44000,0
|
|
20240319,183800,37302150,44000,44000,44000,44000,0
|
|
20240319,183700,37302150,44000,44000,44000,44000,0
|
|
20240319,183600,37302150,44000,44000,44000,44000,0
|
|
20240319,183500,37302150,44000,44000,44000,44000,0
|
|
20240319,183400,37302150,44000,44000,44000,44000,0
|
|
20240319,183300,37302150,44000,44000,44000,44000,0
|
|
20240319,183200,37302150,44000,44000,44000,44000,0
|
|
20240319,183100,37302150,44000,44000,44000,44000,0
|
|
20240319,183000,37302150,44000,44000,44000,44000,0
|
|
20240319,182900,37302150,44000,44000,44000,44000,0
|
|
20240319,182800,37302150,44000,44000,44000,44000,0
|
|
20240319,182700,37302150,44000,44000,44000,44000,0
|
|
20240319,182600,37302150,44000,44000,44000,44000,0
|
|
20240319,182500,37302150,44000,44000,44000,44000,0
|
|
20240319,182400,37302150,44000,44000,44000,44000,0
|
|
20240319,182300,37302150,44000,44000,44000,44000,0
|
|
20240319,182200,37302150,44000,44000,44000,44000,0
|
|
20240319,182100,37302150,44000,44000,44000,44000,0
|
|
20240319,182000,37302150,44000,44000,44000,44000,0
|
|
20240319,181900,37302150,44000,44000,44000,44000,0
|
|
20240319,181800,37302150,44000,44000,44000,44000,0
|
|
20240319,181700,37302150,44000,44000,44000,44000,0
|
|
20240319,181600,37302150,44000,44000,44000,44000,0
|
|
20240319,181500,37302150,44000,44000,44000,44000,0
|
|
20240319,181400,37302150,44000,44000,44000,44000,0
|
|
20240319,181300,37302150,44000,44000,44000,44000,16
|
|
20240319,181200,37302150,44000,44000,44000,44000,0
|
|
20240319,181100,37302150,44000,44000,44000,44000,0
|
|
20240319,181000,37302150,44000,44000,44000,44000,0
|
|
20240319,180900,37302150,44000,44000,44000,44000,0
|
|
20240319,180800,37302150,44000,44000,44000,44000,0
|
|
20240319,180700,37302150,44000,44000,44000,44000,0
|
|
20240319,180600,37302150,44000,44000,44000,44000,0
|
|
20240319,180500,37302150,44000,44000,44000,44000,0
|
|
20240319,180400,37302150,44000,44000,44000,44000,0
|
|
20240319,180300,37302150,44000,44000,44000,44000,0
|
|
20240319,180200,37302150,44000,44000,44000,44000,0
|
|
20240319,180100,37302150,44000,44000,44000,44000,0
|
|
20240319,180000,37302150,44000,44000,44000,44000,0
|
|
20240319,175900,37302150,44000,44000,44000,44000,0
|
|
20240319,175800,37302150,44000,44000,44000,44000,0
|
|
20240319,175700,37302150,44000,44000,44000,44000,0
|
|
20240319,175600,37302150,44000,44000,44000,44000,0
|
|
20240319,175500,37302150,44000,44000,44000,44000,0
|
|
20240319,175400,37302150,44000,44000,44000,44000,0
|
|
20240319,175300,37302150,44000,44000,44000,44000,0
|
|
20240319,175200,37302150,44000,44000,44000,44000,0
|
|
20240319,175100,37302150,44000,44000,44000,44000,0
|
|
20240319,175000,37302150,44000,44000,44000,44000,0
|
|
20240319,174900,37302150,44000,44000,44000,44000,0
|
|
20240319,174800,37302150,44000,44000,44000,44000,0
|
|
20240319,174700,37302150,44000,44000,44000,44000,0
|
|
20240319,174600,37302150,44000,44000,44000,44000,0
|
|
20240319,174500,37302150,44000,44000,44000,44000,0
|
|
20240319,174400,37302150,44000,44000,44000,44000,0
|
|
20240319,174300,37302150,44000,44000,44000,44000,16
|
|
20240319,174200,37302150,44000,44000,44000,44000,0
|
|
20240319,174100,37302150,44000,44000,44000,44000,0
|
|
20240319,174000,37302150,44000,44000,44000,44000,0
|
|
20240319,173900,37302150,44000,44000,44000,44000,0
|
|
20240319,173800,37302150,44000,44000,44000,44000,0
|
|
20240319,173700,37302150,44000,44000,44000,44000,0
|
|
20240319,173600,37302150,44000,44000,44000,44000,0
|
|
20240319,173500,37302150,44000,44000,44000,44000,0
|
|
20240319,173400,37302150,44000,44000,44000,44000,0
|
|
20240319,173300,37302150,44000,44000,44000,44000,0
|
|
20240319,173200,37302150,44000,44000,44000,44000,0
|
|
20240319,173100,37302150,44000,44000,44000,44000,0
|
|
20240319,173000,37302150,44000,44000,44000,44000,0
|
|
20240319,172900,37302150,44000,44000,44000,44000,0
|
|
20240319,172800,37302150,44000,44000,44000,44000,0
|
|
20240319,172700,37302150,44000,44000,44000,44000,0
|
|
20240319,172600,37302150,44000,44000,44000,44000,0
|
|
20240319,172500,37302150,44000,44000,44000,44000,0
|
|
20240319,172400,37302150,44000,44000,44000,44000,0
|
|
20240319,172300,37302150,44000,44000,44000,44000,0
|
|
20240319,172200,37302150,44000,44000,44000,44000,0
|
|
20240319,172100,37302150,44000,44000,44000,44000,0
|
|
20240319,172000,37302150,44000,44000,44000,44000,0
|
|
20240319,171900,37302150,44000,44000,44000,44000,0
|
|
20240319,171800,37302150,44000,44000,44000,44000,0
|
|
20240319,171700,37302150,44000,44000,44000,44000,0
|
|
20240319,171600,37302150,44000,44000,44000,44000,0
|
|
20240319,171500,37302150,44000,44000,44000,44000,0
|
|
20240319,171400,37302150,44000,44000,44000,44000,0
|
|
20240319,171300,37302150,44000,44000,44000,44000,16
|
|
20240319,171200,37302150,44000,44000,44000,44000,0
|
|
20240319,171100,37302150,44000,44000,44000,44000,0
|
|
20240319,171000,37302150,44000,44000,44000,44000,0
|
|
20240319,170900,37302150,44000,44000,44000,44000,0
|
|
20240319,170800,37302150,44000,44000,44000,44000,0
|
|
20240319,170700,37302150,44000,44000,44000,44000,0
|
|
20240319,170600,37302150,44000,44000,44000,44000,0
|
|
20240319,170500,37302150,44000,44000,44000,44000,0
|
|
20240319,170400,37302150,44000,44000,44000,44000,0
|
|
20240319,170300,37302150,44000,44000,44000,44000,0
|
|
20240319,170200,37302150,44000,44000,44000,44000,0
|
|
20240319,170100,37302150,44000,44000,44000,44000,0
|
|
20240319,170000,37302150,44000,44000,44000,44000,0
|
|
20240319,165900,37302150,44000,44000,44000,44000,0
|
|
20240319,165800,37302150,44000,44000,44000,44000,0
|
|
20240319,165700,37302150,44000,44000,44000,44000,0
|
|
20240319,165600,37302150,44000,44000,44000,44000,0
|
|
20240319,165500,37302150,44000,44000,44000,44000,0
|
|
20240319,165400,37302150,44000,44000,44000,44000,0
|
|
20240319,165300,37302150,44000,44000,44000,44000,0
|
|
20240319,165200,37302150,44000,44000,44000,44000,0
|
|
20240319,165100,37302150,44000,44000,44000,44000,0
|
|
20240319,165000,37302150,44000,44000,44000,44000,0
|
|
20240319,164900,37302150,44000,44000,44000,44000,0
|
|
20240319,164800,37302150,44000,44000,44000,44000,0
|
|
20240319,164700,37302150,44000,44000,44000,44000,0
|
|
20240319,164600,37302150,44000,44000,44000,44000,0
|
|
20240319,164500,37302150,44000,44000,44000,44000,0
|
|
20240319,164400,37302150,44000,44000,44000,44000,0
|
|
20240319,164300,37302150,44000,44000,44000,44000,16
|
|
20240319,164200,37302150,44000,44000,44000,44000,0
|
|
20240319,164100,37302150,44000,44000,44000,44000,0
|
|
20240319,164000,37302150,44000,44000,44000,44000,0
|
|
20240319,163900,37302150,44000,44000,44000,44000,0
|
|
20240319,163800,37302150,44000,44000,44000,44000,0
|
|
20240319,163700,37302150,44000,44000,44000,44000,0
|
|
20240319,163600,37302150,44000,44000,44000,44000,0
|
|
20240319,163500,37302150,44000,44000,44000,44000,0
|
|
20240319,163400,37302150,44000,44000,44000,44000,0
|
|
20240319,163300,37302150,44000,44000,44000,44000,0
|
|
20240319,163200,37302150,44000,44000,44000,44000,0
|
|
20240319,163100,37302150,44000,44000,44000,44000,0
|
|
20240319,163000,37302150,44000,44000,44000,44000,0
|
|
20240319,162900,37302150,44000,44000,44000,44000,0
|
|
20240319,162800,37302150,44000,44000,44000,44000,0
|
|
20240319,162700,37302150,44000,44000,44000,44000,0
|
|
20240319,162600,37302150,44000,44000,44000,44000,0
|
|
20240319,162500,37302150,44000,44000,44000,44000,0
|
|
20240319,162400,37302150,44000,44000,44000,44000,0
|
|
20240319,162300,37302150,44000,44000,44000,44000,0
|
|
20240319,162200,37302150,44000,44000,44000,44000,0
|
|
20240319,162100,37302150,44000,44000,44000,44000,0
|
|
20240319,162000,37302150,44000,44000,44000,44000,0
|
|
20240319,161900,37302150,44000,44000,44000,44000,0
|
|
20240319,161800,37302150,44000,44000,44000,44000,0
|
|
20240319,161700,37302150,44000,44000,44000,44000,0
|
|
20240319,161600,37302150,44000,44000,44000,44000,0
|
|
20240319,161500,37302150,44000,44000,44000,44000,0
|
|
20240319,161400,37302150,44000,44000,44000,44000,0
|
|
20240319,161300,37302150,44000,44000,44000,44000,16
|
|
20240319,161200,37302150,44000,44000,44000,44000,0
|
|
20240319,161100,37302150,44000,44000,44000,44000,0
|
|
20240319,161000,37302150,44000,44000,44000,44000,0
|
|
20240319,160900,37302150,44000,44000,44000,44000,0
|
|
20240319,160800,37302150,44000,44000,44000,44000,0
|
|
20240319,160700,37302150,44000,44000,44000,44000,0
|
|
20240319,160600,37302150,44000,44000,44000,44000,0
|
|
20240319,160500,37302150,44000,44000,44000,44000,0
|
|
20240319,160400,37302150,44000,44000,44000,44000,0
|
|
20240319,160300,37302150,44000,44000,44000,44000,0
|
|
20240319,160200,37302150,44000,44000,44000,44000,0
|
|
20240319,160100,37302150,44000,44000,44000,44000,0
|
|
20240319,160000,37302150,44000,44000,44000,44000,0
|
|
20240319,155900,37302150,44000,44000,44000,44000,0
|
|
20240319,155800,37302150,44000,44000,44000,44000,0
|
|
20240319,155700,37302150,44000,44000,44000,44000,0
|
|
20240319,155600,37302150,44000,44000,44000,44000,0
|
|
20240319,155500,37302150,44000,44000,44000,44000,0
|
|
20240319,155400,37302150,44000,44000,44000,44000,0
|
|
20240319,155300,37302150,44000,44000,44000,44000,0
|
|
20240319,155200,37302150,44000,44000,44000,44000,0
|
|
20240319,155100,37302150,44000,44000,44000,44000,0
|
|
20240319,155000,37302150,44000,44000,44000,44000,0
|
|
20240319,154900,37302150,44000,44000,44000,44000,0
|
|
20240319,154800,37302150,44000,44000,44000,44000,0
|
|
20240319,154700,37302150,44000,44000,44000,44000,0
|
|
20240319,154600,37302150,44000,44000,44000,44000,0
|
|
20240319,154500,37302150,44000,44000,44000,44000,0
|
|
20240319,154400,37302150,44000,44000,44000,44000,0
|
|
20240319,154300,37302150,44000,44000,44000,44000,16
|
|
20240319,154200,37302150,44000,44000,44000,44000,0
|
|
20240319,154100,37302150,44000,44000,44000,44000,0
|
|
20240319,154000,37302150,44000,44000,44000,44000,0
|
|
20240319,153900,37302150,44000,44000,44000,44000,0
|
|
20240319,153800,37302150,44000,44000,44000,44000,0
|
|
20240319,153700,37302150,44000,44000,44000,44000,0
|
|
20240319,153600,37302150,44000,44000,44000,44000,0
|
|
20240319,153500,37302150,44000,44000,44000,44000,0
|
|
20240319,153400,37302150,44000,44000,44000,44000,0
|
|
20240319,153300,37302150,44000,44000,44000,44000,0
|
|
20240319,153200,37302150,44000,44000,44000,44000,0
|
|
20240319,153100,37302150,44000,44000,44000,44000,0
|
|
20240319,153000,37302150,44000,44000,44000,44000,16
|
|
20240319,152900,36598150,44000,44000,44000,44000,0
|
|
20240319,152800,36598150,44000,44000,44000,44000,0
|
|
20240319,152700,36598150,44000,44000,44000,44000,0
|
|
20240319,152600,36598150,44000,44000,44000,44000,0
|
|
20240319,152500,36598150,44000,44000,44000,44000,0
|
|
20240319,152400,36598150,44000,44000,44000,44000,0
|
|
20240319,152300,36598150,44000,44000,44000,44000,0
|
|
20240319,152200,36598150,44000,44000,44000,44000,0
|
|
20240319,152100,36598150,44000,44000,44000,44000,0
|
|
20240319,152000,36598150,44000,44000,44000,44000,0
|
|
20240319,151900,36598150,44000,44000,44000,44000,0
|
|
20240319,151800,36598150,44000,43900,44000,43900,50
|
|
20240319,151700,34400850,43900,43850,43900,43850,15
|
|
20240319,151600,33742750,43850,43850,43850,43850,0
|
|
20240319,151500,33742750,43850,43850,43850,43850,0
|
|
20240319,151400,33742750,43850,43850,43850,43850,0
|
|
20240319,151300,33742750,43850,43850,43850,43850,0
|
|
20240319,151200,33742750,43850,43850,43850,43850,0
|
|
20240319,151100,33742750,43850,43850,43850,43850,0
|
|
20240319,151000,33742750,43850,43850,43850,43850,0
|
|
20240319,150900,33742750,43850,43850,43850,43850,3
|
|
20240319,150800,33611200,43900,43900,43900,43900,0
|
|
20240319,150700,33611200,43900,43900,43900,43900,0
|
|
20240319,150600,33611200,43900,43900,43900,43900,0
|
|
20240319,150500,33611200,43900,43900,43900,43900,0
|
|
20240319,150400,33611200,43900,43900,43900,43900,0
|
|
20240319,150300,33611200,43900,43750,43900,43750,35
|
|
20240319,150200,32077850,43800,43800,43800,43800,0
|
|
20240319,150100,32077850,43800,43800,43800,43800,0
|
|
20240319,150000,32077850,43800,43800,43800,43800,0
|
|
20240319,145900,32077850,43800,43800,43800,43800,0
|
|
20240319,145800,32077850,43800,43800,43800,43800,0
|
|
20240319,145700,32077850,43800,43800,43800,43800,0
|
|
20240319,145600,32077850,43800,43800,43800,43800,0
|
|
20240319,145500,32077850,43800,43800,43800,43800,0
|
|
20240319,145400,32077850,43800,43800,43800,43800,0
|
|
20240319,145300,32077850,43800,43800,43800,43800,0
|
|
20240319,145200,32077850,43800,43800,43800,43800,0
|
|
20240319,145100,32077850,43800,43800,43800,43800,0
|
|
20240319,145000,32077850,43800,43800,43800,43800,0
|
|
20240319,144900,32077850,43800,43650,43800,43650,10
|
|
20240319,144800,31640850,43800,43800,43800,43800,0
|
|
20240319,144700,31640850,43800,43800,43800,43800,0
|
|
20240319,144600,31640850,43800,43800,43800,43800,0
|
|
20240319,144500,31640850,43800,43800,43800,43800,0
|
|
20240319,144400,31640850,43800,43800,43800,43800,0
|
|
20240319,144300,31640850,43800,43800,43800,43800,0
|
|
20240319,144200,31640850,43800,43600,43800,43600,60
|
|
20240319,144100,29015700,43550,43550,43550,43550,0
|
|
20240319,144000,29015700,43550,43550,43550,43550,0
|
|
20240319,143900,29015700,43550,43550,43550,43550,0
|
|
20240319,143800,29015700,43550,43550,43550,43550,0
|
|
20240319,143700,29015700,43550,43550,43550,43550,12
|
|
20240319,143600,28493100,43200,43200,43200,43200,0
|
|
20240319,143500,28493100,43200,43200,43200,43200,0
|
|
20240319,143400,28493100,43200,43200,43200,43200,0
|
|
20240319,143300,28493100,43200,43200,43200,43200,0
|
|
20240319,143200,28493100,43200,43200,43200,43200,0
|
|
20240319,143100,28493100,43200,43200,43200,43200,0
|
|
20240319,143000,28493100,43200,43200,43200,43200,0
|
|
20240319,142900,28493100,43200,43250,43250,43200,10
|
|
20240319,142800,28061050,43200,43200,43200,43200,0
|
|
20240319,142700,28061050,43200,43200,43200,43200,0
|
|
20240319,142600,28061050,43200,43200,43200,43200,0
|
|
20240319,142500,28061050,43200,43200,43200,43200,0
|
|
20240319,142400,28061050,43200,43200,43200,43200,0
|
|
20240319,142300,28061050,43200,43200,43200,43200,0
|
|
20240319,142200,28061050,43200,43200,43200,43200,0
|
|
20240319,142100,28061050,43200,43200,43200,43200,0
|
|
20240319,142000,28061050,43200,43200,43200,43200,0
|
|
20240319,141900,28061050,43200,43200,43200,43200,0
|
|
20240319,141800,28061050,43200,43200,43200,43200,0
|
|
20240319,141700,28061050,43200,43200,43200,43200,0
|
|
20240319,141600,28061050,43200,43200,43200,43200,0
|
|
20240319,141500,28061050,43200,43200,43200,43200,0
|
|
20240319,141400,28061050,43200,43200,43200,43200,0
|
|
20240319,141300,28061050,43200,43200,43200,43200,0
|
|
20240319,141200,28061050,43200,43200,43200,43200,0
|
|
20240319,141100,28061050,43200,43200,43200,43200,0
|
|
20240319,141000,28061050,43200,43250,43250,43200,10
|
|
20240319,140900,27628950,43500,43500,43500,43500,0
|
|
20240319,140800,27628950,43500,43500,43500,43500,0
|
|
20240319,140700,27628950,43500,43500,43500,43500,0
|
|
20240319,140600,27628950,43500,43500,43500,43500,0
|
|
20240319,140500,27628950,43500,43500,43500,43500,0
|
|
20240319,140400,27628950,43500,43500,43500,43500,0
|
|
20240319,140300,27628950,43500,43500,43500,43500,0
|
|
20240319,140200,27628950,43500,43500,43500,43500,0
|
|
20240319,140100,27628950,43500,43500,43500,43500,0
|
|
20240319,140000,27628950,43500,43500,43500,43500,0
|
|
20240319,135900,27628950,43500,43500,43500,43500,0
|
|
20240319,135800,27628950,43500,43500,43500,43500,4
|
|
20240319,135700,27454950,43500,43500,43500,43500,0
|
|
20240319,135600,27454950,43500,43500,43500,43500,0
|
|
20240319,135500,27454950,43500,43500,43500,43500,0
|
|
20240319,135400,27454950,43500,43500,43500,43500,0
|
|
20240319,135300,27454950,43500,43500,43500,43500,4
|
|
20240319,135200,27280950,43450,43450,43450,43450,0
|
|
20240319,135100,27280950,43450,43450,43450,43450,0
|
|
20240319,135000,27280950,43450,43450,43450,43450,4
|
|
20240319,134900,27107150,43450,43450,43450,43450,0
|
|
20240319,134800,27107150,43450,43450,43450,43450,0
|
|
20240319,134700,27107150,43450,43450,43450,43450,0
|
|
20240319,134600,27107150,43450,43450,43450,43450,0
|
|
20240319,134500,27107150,43450,43450,43450,43450,0
|
|
20240319,134400,27107150,43450,43450,43450,43450,0
|
|
20240319,134300,27107150,43450,43450,43450,43450,0
|
|
20240319,134200,27107150,43450,43450,43450,43450,0
|
|
20240319,134100,27107150,43450,43450,43450,43450,0
|
|
20240319,134000,27107150,43450,43450,43450,43450,0
|
|
20240319,133900,27107150,43450,43450,43450,43450,0
|
|
20240319,133800,27107150,43450,43450,43450,43450,0
|
|
20240319,133700,27107150,43450,43450,43450,43450,0
|
|
20240319,133600,27107150,43450,43450,43450,43450,0
|
|
20240319,133500,27107150,43450,43450,43450,43450,0
|
|
20240319,133400,27107150,43450,43450,43450,43450,0
|
|
20240319,133300,27107150,43450,43450,43450,43450,0
|
|
20240319,133200,27107150,43450,43450,43450,43450,0
|
|
20240319,133100,27107150,43450,43450,43450,43450,0
|
|
20240319,133000,27107150,43450,43450,43450,43450,0
|
|
20240319,132900,27107150,43450,43450,43450,43450,0
|
|
20240319,132800,27107150,43450,43450,43450,43450,0
|
|
20240319,132700,27107150,43450,43450,43450,43450,0
|
|
20240319,132600,27107150,43450,43450,43450,43450,0
|
|
20240319,132500,27107150,43450,43450,43450,43450,0
|
|
20240319,132400,27107150,43450,43450,43450,43450,0
|
|
20240319,132300,27107150,43450,43450,43450,43450,0
|
|
20240319,132200,27107150,43450,43450,43450,43450,0
|
|
20240319,132100,27107150,43450,43450,43450,43450,0
|
|
20240319,132000,27107150,43450,43450,43450,43450,0
|
|
20240319,131900,27107150,43450,43450,43450,43450,0
|
|
20240319,131800,27107150,43450,43450,43450,43450,0
|
|
20240319,131700,27107150,43450,43450,43450,43450,0
|
|
20240319,131600,27107150,43450,43450,43450,43450,0
|
|
20240319,131500,27107150,43450,43450,43450,43450,0
|
|
20240319,131400,27107150,43450,43450,43450,43450,0
|
|
20240319,131300,27107150,43450,43450,43450,43450,0
|
|
20240319,131200,27107150,43450,43450,43450,43450,0
|
|
20240319,131100,27107150,43450,43450,43450,43450,1
|
|
20240319,131000,27063700,43150,43150,43150,43150,0
|
|
20240319,130900,27063700,43150,43150,43150,43150,0
|
|
20240319,130800,27063700,43150,43150,43150,43150,0
|
|
20240319,130700,27063700,43150,43150,43150,43150,0
|
|
20240319,130600,27063700,43150,43150,43150,43150,0
|
|
20240319,130500,27063700,43150,43150,43150,43150,0
|
|
20240319,130400,27063700,43150,43150,43150,43150,0
|
|
20240319,130300,27063700,43150,43150,43150,43150,0
|
|
20240319,130200,27063700,43150,43150,43150,43150,0
|
|
20240319,130100,27063700,43150,43150,43150,43150,0
|
|
20240319,130000,27063700,43150,43150,43150,43150,0
|
|
20240319,125900,27063700,43150,43150,43150,43150,0
|
|
20240319,125800,27063700,43150,43150,43150,43150,0
|
|
20240319,125700,27063700,43150,43150,43150,43150,0
|
|
20240319,125600,27063700,43150,43150,43150,43150,0
|
|
20240319,125500,27063700,43150,43150,43150,43150,0
|
|
20240319,125400,27063700,43150,43150,43150,43150,0
|
|
20240319,125300,27063700,43150,43150,43150,43150,0
|
|
20240319,125200,27063700,43150,43150,43150,43150,0
|
|
20240319,125100,27063700,43150,43150,43150,43150,0
|
|
20240319,125000,27063700,43150,43150,43150,43150,0
|
|
20240319,124900,27063700,43150,43150,43150,43150,0
|
|
20240319,124800,27063700,43150,43150,43150,43150,0
|
|
20240319,124700,27063700,43150,43150,43150,43150,0
|
|
20240319,124600,27063700,43150,43150,43150,43150,0
|
|
20240319,124500,27063700,43150,43150,43150,43150,0
|
|
20240319,124400,27063700,43150,43150,43150,43150,0
|
|
20240319,124300,27063700,43150,43150,43150,43150,0
|
|
20240319,124200,27063700,43150,43350,43350,43150,100
|
|
20240319,124100,22741000,43700,43700,43700,43700,0
|
|
20240319,124000,22741000,43700,43700,43700,43700,0
|
|
20240319,123900,22741000,43700,43700,43700,43700,0
|
|
20240319,123800,22741000,43700,43700,43700,43700,0
|
|
20240319,123700,22741000,43700,43700,43700,43700,0
|
|
20240319,123600,22741000,43700,43700,43700,43700,0
|
|
20240319,123500,22741000,43700,43700,43700,43700,0
|
|
20240319,123400,22741000,43700,43700,43700,43700,0
|
|
20240319,123300,22741000,43700,43700,43700,43700,9
|
|
20240319,123200,22347700,43250,43250,43250,43250,0
|
|
20240319,123100,22347700,43250,43250,43250,43250,0
|
|
20240319,123000,22347700,43250,43250,43250,43250,0
|
|
20240319,122900,22347700,43250,43250,43250,43250,0
|
|
20240319,122800,22347700,43250,43250,43250,43250,0
|
|
20240319,122700,22347700,43250,43250,43250,43250,0
|
|
20240319,122600,22347700,43250,43250,43250,43250,0
|
|
20240319,122500,22347700,43250,43250,43250,43250,0
|
|
20240319,122400,22347700,43250,43250,43250,43250,0
|
|
20240319,122300,22347700,43250,43250,43250,43250,0
|
|
20240319,122200,22347700,43250,43250,43250,43250,0
|
|
20240319,122100,22347700,43250,43250,43250,43250,0
|
|
20240319,122000,22347700,43250,43250,43250,43250,0
|
|
20240319,121900,22347700,43250,43250,43250,43250,0
|
|
20240319,121800,22347700,43250,43250,43250,43250,0
|
|
20240319,121700,22347700,43250,43250,43250,43250,0
|
|
20240319,121600,22347700,43250,43250,43250,43250,0
|
|
20240319,121500,22347700,43250,43250,43250,43250,0
|
|
20240319,121400,22347700,43250,43250,43250,43250,0
|
|
20240319,121300,22347700,43250,43250,43250,43250,0
|
|
20240319,121200,22347700,43250,43250,43250,43250,0
|
|
20240319,121100,22347700,43250,43250,43250,43250,0
|
|
20240319,121000,22347700,43250,43250,43250,43250,0
|
|
20240319,120900,22347700,43250,43250,43250,43250,0
|
|
20240319,120800,22347700,43250,43250,43250,43250,0
|
|
20240319,120700,22347700,43250,43250,43250,43250,0
|
|
20240319,120600,22347700,43250,43250,43250,43250,0
|
|
20240319,120500,22347700,43250,43250,43250,43250,0
|
|
20240319,120400,22347700,43250,43250,43250,43250,0
|
|
20240319,120300,22347700,43250,43250,43250,43250,0
|
|
20240319,120200,22347700,43250,43250,43250,43250,0
|
|
20240319,120100,22347700,43250,43250,43250,43250,0
|
|
20240319,120000,22347700,43250,43300,43300,43250,5
|
|
20240319,115900,22131400,43300,43300,43300,43300,0
|
|
20240319,115800,22131400,43300,43300,43300,43300,0
|
|
20240319,115700,22131400,43300,43300,43300,43300,0
|
|
20240319,115600,22131400,43300,43300,43300,43300,15
|
|
20240319,115500,21481900,43350,43350,43350,43350,0
|
|
20240319,115400,21481900,43350,43350,43350,43350,0
|
|
20240319,115300,21481900,43350,43350,43350,43350,0
|
|
20240319,115200,21481900,43350,43350,43350,43350,0
|
|
20240319,115100,21481900,43350,43350,43350,43350,0
|
|
20240319,115000,21481900,43350,43350,43350,43350,0
|
|
20240319,114900,21481900,43350,43350,43350,43350,0
|
|
20240319,114800,21481900,43350,43350,43350,43350,0
|
|
20240319,114700,21481900,43350,43350,43350,43350,0
|
|
20240319,114600,21481900,43350,43350,43350,43350,0
|
|
20240319,114500,21481900,43350,43350,43350,43350,0
|
|
20240319,114400,21481900,43350,43350,43350,43350,0
|
|
20240319,114300,21481900,43350,43350,43350,43350,0
|
|
20240319,114200,21481900,43350,43350,43350,43350,0
|
|
20240319,114100,21481900,43350,43350,43350,43350,0
|
|
20240319,114000,21481900,43350,43350,43350,43350,0
|
|
20240319,113900,21481900,43350,43350,43350,43350,0
|
|
20240319,113800,21481900,43350,43350,43350,43350,0
|
|
20240319,113700,21481900,43350,43350,43350,43350,0
|
|
20240319,113600,21481900,43350,43350,43350,43350,0
|
|
20240319,113500,21481900,43350,43350,43350,43350,0
|
|
20240319,113400,21481900,43350,43350,43350,43350,0
|
|
20240319,113300,21481900,43350,43350,43350,43350,0
|
|
20240319,113200,21481900,43350,43350,43350,43350,0
|
|
20240319,113100,21481900,43350,43350,43350,43350,0
|
|
20240319,113000,21481900,43350,43350,43350,43350,0
|
|
20240319,112900,21481900,43350,43350,43350,43350,0
|
|
20240319,112800,21481900,43350,43350,43350,43350,0
|
|
20240319,112700,21481900,43350,43350,43350,43350,0
|
|
20240319,112600,21481900,43350,43350,43350,43350,1
|
|
20240319,112500,21438550,43350,43350,43350,43350,0
|
|
20240319,112400,21438550,43350,43350,43350,43350,0
|
|
20240319,112300,21438550,43350,43350,43350,43350,0
|
|
20240319,112200,21438550,43350,43350,43350,43350,0
|
|
20240319,112100,21438550,43350,43350,43350,43350,98
|
|
20240319,112000,17190250,43350,43350,43350,43350,0
|
|
20240319,111900,17190250,43350,43350,43350,43350,1
|
|
20240319,111800,17146900,43500,43500,43500,43500,0
|
|
20240319,111700,17146900,43500,43500,43500,43500,0
|
|
20240319,111600,17146900,43500,43500,43500,43500,0
|
|
20240319,111500,17146900,43500,43500,43500,43500,0
|
|
20240319,111400,17146900,43500,43500,43500,43500,0
|
|
20240319,111300,17146900,43500,43500,43500,43500,0
|
|
20240319,111200,17146900,43500,43500,43500,43500,0
|
|
20240319,111100,17146900,43500,43500,43500,43500,0
|
|
20240319,111000,17146900,43500,43500,43500,43500,0
|
|
20240319,110900,17146900,43500,43500,43500,43500,0
|
|
20240319,110800,17146900,43500,43500,43500,43500,0
|
|
20240319,110700,17146900,43500,43500,43500,43500,0
|
|
20240319,110600,17146900,43500,43500,43500,43500,0
|
|
20240319,110500,17146900,43500,43500,43500,43500,0
|
|
20240319,110400,17146900,43500,43500,43500,43500,9
|
|
20240319,110300,16755400,43450,43450,43450,43450,1
|
|
20240319,110200,16711950,43450,43450,43450,43450,0
|
|
20240319,110100,16711950,43450,43450,43450,43450,0
|
|
20240319,110000,16711950,43450,43450,43450,43450,0
|
|
20240319,105900,16711950,43450,43450,43450,43450,0
|
|
20240319,105800,16711950,43450,43450,43450,43450,0
|
|
20240319,105700,16711950,43450,43450,43450,43450,0
|
|
20240319,105600,16711950,43450,43450,43450,43450,0
|
|
20240319,105500,16711950,43450,43450,43450,43450,0
|
|
20240319,105400,16711950,43450,43450,43450,43450,0
|
|
20240319,105300,16711950,43450,43450,43450,43450,0
|
|
20240319,105200,16711950,43450,43450,43450,43450,0
|
|
20240319,105100,16711950,43450,43450,43450,43450,0
|
|
20240319,105000,16711950,43450,43450,43450,43450,0
|
|
20240319,104900,16711950,43450,43450,43450,43450,0
|
|
20240319,104800,16711950,43450,43450,43450,43450,0
|
|
20240319,104700,16711950,43450,43200,43450,43200,4
|
|
20240319,104600,16538400,43200,43200,43200,43200,19
|
|
20240319,104500,15717600,43200,43200,43200,43200,1
|
|
20240319,104400,15674400,43200,43200,43200,43200,0
|
|
20240319,104300,15674400,43200,43200,43200,43200,0
|
|
20240319,104200,15674400,43200,43200,43200,43200,0
|
|
20240319,104100,15674400,43200,43200,43200,43200,0
|
|
20240319,104000,15674400,43200,43200,43200,43200,4
|
|
20240319,103900,15501600,43200,43200,43200,43200,68
|
|
20240319,103800,12564000,43350,43350,43350,43350,0
|
|
20240319,103700,12564000,43350,43350,43350,43350,15
|
|
20240319,103600,11913750,43250,43250,43250,43250,7
|
|
20240319,103500,11611000,43300,43250,43300,43250,37
|
|
20240319,103400,10010500,43250,43250,43250,43250,0
|
|
20240319,103300,10010500,43250,43250,43250,43250,0
|
|
20240319,103200,10010500,43250,43250,43250,43250,0
|
|
20240319,103100,10010500,43250,43250,43250,43250,0
|
|
20240319,103000,10010500,43250,43250,43250,43250,0
|
|
20240319,102900,10010500,43250,43250,43250,43250,0
|
|
20240319,102800,10010500,43250,43250,43250,43250,0
|
|
20240319,102700,10010500,43250,43250,43250,43250,0
|
|
20240319,102600,10010500,43250,43250,43250,43250,0
|
|
20240319,102500,10010500,43250,43250,43250,43250,0
|
|
20240319,102400,10010500,43250,43250,43250,43250,1
|
|
20240319,102300,9967250,43250,43250,43250,43250,10
|
|
20240319,102200,9534750,43400,43400,43400,43400,2
|
|
20240319,102100,9447950,43300,43300,43300,43300,0
|
|
20240319,102000,9447950,43300,43300,43300,43300,0
|
|
20240319,101900,9447950,43300,43300,43300,43300,7
|
|
20240319,101800,9144850,43400,43400,43400,43400,0
|
|
20240319,101700,9144850,43400,43400,43400,43400,0
|
|
20240319,101600,9144850,43400,43400,43400,43400,0
|
|
20240319,101500,9144850,43400,43400,43400,43400,0
|
|
20240319,101400,9144850,43400,43400,43400,43400,2
|
|
20240319,101300,9058050,43200,43200,43200,43200,0
|
|
20240319,101200,9058050,43200,43200,43200,43200,0
|
|
20240319,101100,9058050,43200,43200,43200,43200,0
|
|
20240319,101000,9058050,43200,43200,43200,43200,0
|
|
20240319,100900,9058050,43200,43200,43200,43200,0
|
|
20240319,100800,9058050,43200,43450,43450,43200,170
|
|
20240319,100700,1694750,43800,43800,43800,43800,0
|
|
20240319,100600,1694750,43800,43800,43800,43800,0
|
|
20240319,100500,1694750,43800,43800,43800,43800,0
|
|
20240319,100400,1694750,43800,43800,43800,43800,1
|
|
20240319,100300,1650950,43800,43800,43800,43800,0
|
|
20240319,100200,1650950,43800,43800,43800,43800,1
|
|
20240319,100100,1607150,43800,43800,43800,43800,0
|
|
20240319,100000,1607150,43800,43800,43800,43800,1
|
|
20240319,095900,1563350,43500,43500,43500,43500,0
|
|
20240319,095800,1563350,43500,43500,43500,43500,0
|
|
20240319,095700,1563350,43500,43500,43500,43500,0
|
|
20240319,095600,1563350,43500,43500,43500,43500,0
|
|
20240319,095500,1563350,43500,43500,43500,43500,0
|
|
20240319,095400,1563350,43500,43500,43500,43500,0
|
|
20240319,095300,1563350,43500,43500,43500,43500,0
|
|
20240319,095200,1563350,43500,43500,43500,43500,0
|
|
20240319,095100,1563350,43500,43500,43500,43500,0
|
|
20240319,095000,1563350,43500,43500,43500,43500,0
|
|
20240319,094900,1563350,43500,43500,43500,43500,0
|
|
20240319,094800,1563350,43500,43500,43500,43500,0
|
|
20240319,094700,1563350,43500,43500,43500,43500,0
|
|
20240319,094600,1563350,43500,43500,43500,43500,0
|
|
20240319,094500,1563350,43500,43500,43500,43500,0
|
|
20240319,094400,1563350,43500,43500,43500,43500,0
|
|
20240319,094300,1563350,43500,43500,43500,43500,0
|
|
20240319,094200,1563350,43500,43500,43500,43500,0
|
|
20240319,094100,1563350,43500,43500,43500,43500,1
|
|
20240319,094000,1519850,43800,43800,43800,43800,0
|
|
20240319,093900,1519850,43800,43800,43800,43800,0
|
|
20240319,093800,1519850,43800,43800,43800,43800,0
|
|
20240319,093700,1519850,43800,43750,43800,43750,2
|
|
20240319,093600,1432300,43400,43400,43400,43400,0
|
|
20240319,093500,1432300,43400,43400,43400,43400,0
|
|
20240319,093400,1432300,43400,43400,43400,43400,0
|
|
20240319,093300,1432300,43400,43400,43400,43400,0
|
|
20240319,093200,1432300,43400,43400,43400,43400,0
|
|
20240319,093100,1432300,43400,43400,43400,43400,0
|
|
20240319,093000,1432300,43400,43400,43400,43400,0
|
|
20240319,092900,1432300,43400,43400,43400,43400,0
|
|
20240319,092800,1432300,43400,43400,43400,43400,0
|
|
20240319,092700,1432300,43400,43400,43400,43400,0
|
|
20240319,092600,1432300,43400,43400,43400,43400,0
|
|
20240319,092500,1432300,43400,43400,43400,43400,0
|
|
20240319,092400,1432300,43400,43400,43400,43400,0
|
|
20240319,092300,1432300,43400,43400,43400,43400,0
|
|
20240319,092200,1432300,43400,43400,43400,43400,0
|
|
20240319,092100,1432300,43400,43400,43400,43400,0
|
|
20240319,092000,1432300,43400,43400,43400,43400,0
|
|
20240319,091900,1432300,43400,43400,43400,43400,0
|
|
20240319,091800,1432300,43400,43400,43400,43400,0
|
|
20240319,091700,1432300,43400,43400,43400,43400,0
|
|
20240319,091600,1432300,43400,43400,43400,43400,0
|
|
20240319,091500,1432300,43400,43400,43400,43400,0
|
|
20240319,091400,1432300,43400,43400,43400,43400,10
|
|
20240319,091300,998300,43400,43400,43400,43400,0
|
|
20240319,091200,998300,43400,43400,43400,43400,0
|
|
20240319,091100,998300,43400,43400,43400,43400,1
|
|
20240319,091000,954900,43300,43300,43300,43300,0
|
|
20240319,090900,954900,43300,43550,43550,43300,21
|
|
20240319,090800,43800,43800,43800,43800,43800,0
|
|
20240319,090700,43800,43800,43800,43800,43800,0
|
|
20240319,090600,43800,43800,43800,43800,43800,0
|
|
20240319,090500,43800,43800,43800,43800,43800,0
|
|
20240319,090400,43800,43800,43800,43800,43800,0
|
|
20240319,090300,43800,43800,43800,43800,43800,0
|
|
20240319,090200,43800,43800,43800,43800,43800,0
|
|
20240319,090100,43800,43800,43800,43800,43800,0
|
|
20240319,090000,43800,43800,43800,43800,43800,1
|