586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184300,17472200,44050,44050,44050,44050,5
|
|
20240321,184200,17472200,44050,44050,44050,44050,0
|
|
20240321,184100,17472200,44050,44050,44050,44050,0
|
|
20240321,184000,17472200,44050,44050,44050,44050,0
|
|
20240321,183900,17472200,44050,44050,44050,44050,0
|
|
20240321,183800,17472200,44050,44050,44050,44050,0
|
|
20240321,183700,17472200,44050,44050,44050,44050,0
|
|
20240321,183600,17472200,44050,44050,44050,44050,0
|
|
20240321,183500,17472200,44050,44050,44050,44050,0
|
|
20240321,183400,17472200,44050,44050,44050,44050,0
|
|
20240321,183300,17472200,44050,44050,44050,44050,0
|
|
20240321,183200,17472200,44050,44050,44050,44050,0
|
|
20240321,183100,17472200,44050,44050,44050,44050,0
|
|
20240321,183000,17472200,44050,44050,44050,44050,0
|
|
20240321,182900,17472200,44050,44050,44050,44050,0
|
|
20240321,182800,17472200,44050,44050,44050,44050,0
|
|
20240321,182700,17472200,44050,44050,44050,44050,0
|
|
20240321,182600,17472200,44050,44050,44050,44050,0
|
|
20240321,182500,17472200,44050,44050,44050,44050,0
|
|
20240321,182400,17472200,44050,44050,44050,44050,0
|
|
20240321,182300,17472200,44050,44050,44050,44050,0
|
|
20240321,182200,17472200,44050,44050,44050,44050,0
|
|
20240321,182100,17472200,44050,44050,44050,44050,0
|
|
20240321,182000,17472200,44050,44050,44050,44050,0
|
|
20240321,181900,17472200,44050,44050,44050,44050,0
|
|
20240321,181800,17472200,44050,44050,44050,44050,0
|
|
20240321,181700,17472200,44050,44050,44050,44050,0
|
|
20240321,181600,17472200,44050,44050,44050,44050,0
|
|
20240321,181500,17472200,44050,44050,44050,44050,0
|
|
20240321,181400,17472200,44050,44050,44050,44050,0
|
|
20240321,181300,17472200,44050,44050,44050,44050,5
|
|
20240321,181200,17472200,44050,44050,44050,44050,0
|
|
20240321,181100,17472200,44050,44050,44050,44050,0
|
|
20240321,181000,17472200,44050,44050,44050,44050,0
|
|
20240321,180900,17472200,44050,44050,44050,44050,0
|
|
20240321,180800,17472200,44050,44050,44050,44050,0
|
|
20240321,180700,17472200,44050,44050,44050,44050,0
|
|
20240321,180600,17472200,44050,44050,44050,44050,0
|
|
20240321,180500,17472200,44050,44050,44050,44050,0
|
|
20240321,180400,17472200,44050,44050,44050,44050,0
|
|
20240321,180300,17472200,44050,44050,44050,44050,0
|
|
20240321,180200,17472200,44050,44050,44050,44050,0
|
|
20240321,180100,17472200,44050,44050,44050,44050,0
|
|
20240321,180000,17472200,44050,44050,44050,44050,0
|
|
20240321,175900,17472200,44050,44050,44050,44050,0
|
|
20240321,175800,17472200,44050,44050,44050,44050,0
|
|
20240321,175700,17472200,44050,44050,44050,44050,0
|
|
20240321,175600,17472200,44050,44050,44050,44050,0
|
|
20240321,175500,17472200,44050,44050,44050,44050,0
|
|
20240321,175400,17472200,44050,44050,44050,44050,0
|
|
20240321,175300,17472200,44050,44050,44050,44050,0
|
|
20240321,175200,17472200,44050,44050,44050,44050,0
|
|
20240321,175100,17472200,44050,44050,44050,44050,0
|
|
20240321,175000,17472200,44050,44050,44050,44050,0
|
|
20240321,174900,17472200,44050,44050,44050,44050,0
|
|
20240321,174800,17472200,44050,44050,44050,44050,0
|
|
20240321,174700,17472200,44050,44050,44050,44050,0
|
|
20240321,174600,17472200,44050,44050,44050,44050,0
|
|
20240321,174500,17472200,44050,44050,44050,44050,0
|
|
20240321,174400,17472200,44050,44050,44050,44050,0
|
|
20240321,174300,17472200,44050,44050,44050,44050,5
|
|
20240321,174200,17472200,44050,44050,44050,44050,0
|
|
20240321,174100,17472200,44050,44050,44050,44050,0
|
|
20240321,174000,17472200,44050,44050,44050,44050,0
|
|
20240321,173900,17472200,44050,44050,44050,44050,0
|
|
20240321,173800,17472200,44050,44050,44050,44050,0
|
|
20240321,173700,17472200,44050,44050,44050,44050,0
|
|
20240321,173600,17472200,44050,44050,44050,44050,0
|
|
20240321,173500,17472200,44050,44050,44050,44050,0
|
|
20240321,173400,17472200,44050,44050,44050,44050,0
|
|
20240321,173300,17472200,44050,44050,44050,44050,0
|
|
20240321,173200,17472200,44050,44050,44050,44050,0
|
|
20240321,173100,17472200,44050,44050,44050,44050,0
|
|
20240321,173000,17472200,44050,44050,44050,44050,0
|
|
20240321,172900,17472200,44050,44050,44050,44050,0
|
|
20240321,172800,17472200,44050,44050,44050,44050,0
|
|
20240321,172700,17472200,44050,44050,44050,44050,0
|
|
20240321,172600,17472200,44050,44050,44050,44050,0
|
|
20240321,172500,17472200,44050,44050,44050,44050,0
|
|
20240321,172400,17472200,44050,44050,44050,44050,0
|
|
20240321,172300,17472200,44050,44050,44050,44050,0
|
|
20240321,172200,17472200,44050,44050,44050,44050,0
|
|
20240321,172100,17472200,44050,44050,44050,44050,0
|
|
20240321,172000,17472200,44050,44050,44050,44050,0
|
|
20240321,171900,17472200,44050,44050,44050,44050,0
|
|
20240321,171800,17472200,44050,44050,44050,44050,0
|
|
20240321,171700,17472200,44050,44050,44050,44050,0
|
|
20240321,171600,17472200,44050,44050,44050,44050,0
|
|
20240321,171500,17472200,44050,44050,44050,44050,0
|
|
20240321,171400,17472200,44050,44050,44050,44050,0
|
|
20240321,171300,17472200,44050,44050,44050,44050,5
|
|
20240321,171200,17472200,44050,44050,44050,44050,0
|
|
20240321,171100,17472200,44050,44050,44050,44050,0
|
|
20240321,171000,17472200,44050,44050,44050,44050,0
|
|
20240321,170900,17472200,44050,44050,44050,44050,0
|
|
20240321,170800,17472200,44050,44050,44050,44050,0
|
|
20240321,170700,17472200,44050,44050,44050,44050,0
|
|
20240321,170600,17472200,44050,44050,44050,44050,0
|
|
20240321,170500,17472200,44050,44050,44050,44050,0
|
|
20240321,170400,17472200,44050,44050,44050,44050,0
|
|
20240321,170300,17472200,44050,44050,44050,44050,0
|
|
20240321,170200,17472200,44050,44050,44050,44050,0
|
|
20240321,170100,17472200,44050,44050,44050,44050,0
|
|
20240321,170000,17472200,44050,44050,44050,44050,0
|
|
20240321,165900,17472200,44050,44050,44050,44050,0
|
|
20240321,165800,17472200,44050,44050,44050,44050,0
|
|
20240321,165700,17472200,44050,44050,44050,44050,0
|
|
20240321,165600,17472200,44050,44050,44050,44050,0
|
|
20240321,165500,17472200,44050,44050,44050,44050,0
|
|
20240321,165400,17472200,44050,44050,44050,44050,0
|
|
20240321,165300,17472200,44050,44050,44050,44050,0
|
|
20240321,165200,17472200,44050,44050,44050,44050,0
|
|
20240321,165100,17472200,44050,44050,44050,44050,0
|
|
20240321,165000,17472200,44050,44050,44050,44050,0
|
|
20240321,164900,17472200,44050,44050,44050,44050,0
|
|
20240321,164800,17472200,44050,44050,44050,44050,0
|
|
20240321,164700,17472200,44050,44050,44050,44050,0
|
|
20240321,164600,17472200,44050,44050,44050,44050,0
|
|
20240321,164500,17472200,44050,44050,44050,44050,0
|
|
20240321,164400,17472200,44050,44050,44050,44050,0
|
|
20240321,164300,17472200,44050,44050,44050,44050,5
|
|
20240321,164200,17472200,44050,44050,44050,44050,0
|
|
20240321,164100,17472200,44050,44050,44050,44050,0
|
|
20240321,164000,17472200,44050,44050,44050,44050,0
|
|
20240321,163900,17472200,44050,44050,44050,44050,0
|
|
20240321,163800,17472200,44050,44050,44050,44050,0
|
|
20240321,163700,17472200,44050,44050,44050,44050,0
|
|
20240321,163600,17472200,44050,44050,44050,44050,0
|
|
20240321,163500,17472200,44050,44050,44050,44050,0
|
|
20240321,163400,17472200,44050,44050,44050,44050,0
|
|
20240321,163300,17472200,44050,44050,44050,44050,0
|
|
20240321,163200,17472200,44050,44050,44050,44050,0
|
|
20240321,163100,17472200,44050,44050,44050,44050,0
|
|
20240321,163000,17472200,44050,44050,44050,44050,0
|
|
20240321,162900,17472200,44050,44050,44050,44050,0
|
|
20240321,162800,17472200,44050,44050,44050,44050,0
|
|
20240321,162700,17472200,44050,44050,44050,44050,0
|
|
20240321,162600,17472200,44050,44050,44050,44050,0
|
|
20240321,162500,17472200,44050,44050,44050,44050,0
|
|
20240321,162400,17472200,44050,44050,44050,44050,0
|
|
20240321,162300,17472200,44050,44050,44050,44050,0
|
|
20240321,162200,17472200,44050,44050,44050,44050,0
|
|
20240321,162100,17472200,44050,44050,44050,44050,0
|
|
20240321,162000,17472200,44050,44050,44050,44050,0
|
|
20240321,161900,17472200,44050,44050,44050,44050,0
|
|
20240321,161800,17472200,44050,44050,44050,44050,0
|
|
20240321,161700,17472200,44050,44050,44050,44050,0
|
|
20240321,161600,17472200,44050,44050,44050,44050,0
|
|
20240321,161500,17472200,44050,44050,44050,44050,0
|
|
20240321,161400,17472200,44050,44050,44050,44050,0
|
|
20240321,161300,17472200,44050,44050,44050,44050,5
|
|
20240321,161200,17472200,44050,44050,44050,44050,0
|
|
20240321,161100,17472200,44050,44050,44050,44050,0
|
|
20240321,161000,17472200,44050,44050,44050,44050,0
|
|
20240321,160900,17472200,44050,44050,44050,44050,0
|
|
20240321,160800,17472200,44050,44050,44050,44050,0
|
|
20240321,160700,17472200,44050,44050,44050,44050,0
|
|
20240321,160600,17472200,44050,44050,44050,44050,0
|
|
20240321,160500,17472200,44050,44050,44050,44050,0
|
|
20240321,160400,17472200,44050,44050,44050,44050,0
|
|
20240321,160300,17472200,44050,44050,44050,44050,0
|
|
20240321,160200,17472200,44050,44050,44050,44050,0
|
|
20240321,160100,17472200,44050,44050,44050,44050,0
|
|
20240321,160000,17472200,44050,44050,44050,44050,0
|
|
20240321,155900,17472200,44050,44050,44050,44050,0
|
|
20240321,155800,17472200,44050,44050,44050,44050,0
|
|
20240321,155700,17472200,44050,44050,44050,44050,0
|
|
20240321,155600,17472200,44050,44050,44050,44050,0
|
|
20240321,155500,17472200,44050,44050,44050,44050,0
|
|
20240321,155400,17472200,44050,44050,44050,44050,0
|
|
20240321,155300,17472200,44050,44050,44050,44050,0
|
|
20240321,155200,17472200,44050,44050,44050,44050,0
|
|
20240321,155100,17472200,44050,44050,44050,44050,0
|
|
20240321,155000,17472200,44050,44050,44050,44050,0
|
|
20240321,154900,17472200,44050,44050,44050,44050,0
|
|
20240321,154800,17472200,44050,44050,44050,44050,0
|
|
20240321,154700,17472200,44050,44050,44050,44050,0
|
|
20240321,154600,17472200,44050,44050,44050,44050,0
|
|
20240321,154500,17472200,44050,44050,44050,44050,0
|
|
20240321,154400,17472200,44050,44050,44050,44050,0
|
|
20240321,154300,17472200,44050,44050,44050,44050,5
|
|
20240321,154200,17472200,44050,44050,44050,44050,0
|
|
20240321,154100,17472200,44050,44050,44050,44050,0
|
|
20240321,154000,17472200,44050,44050,44050,44050,0
|
|
20240321,153900,17472200,44050,44050,44050,44050,0
|
|
20240321,153800,17472200,44050,44050,44050,44050,0
|
|
20240321,153700,17472200,44050,44050,44050,44050,0
|
|
20240321,153600,17472200,44050,44050,44050,44050,0
|
|
20240321,153500,17472200,44050,44050,44050,44050,0
|
|
20240321,153400,17472200,44050,44050,44050,44050,0
|
|
20240321,153300,17472200,44050,44050,44050,44050,0
|
|
20240321,153200,17472200,44050,44050,44050,44050,0
|
|
20240321,153100,17472200,44050,44050,44050,44050,0
|
|
20240321,153000,17472200,44050,44050,44050,44050,5
|
|
20240321,152900,17251950,44150,44150,44150,44150,0
|
|
20240321,152800,17251950,44150,44150,44150,44150,0
|
|
20240321,152700,17251950,44150,44150,44150,44150,0
|
|
20240321,152600,17251950,44150,44150,44150,44150,0
|
|
20240321,152500,17251950,44150,44150,44150,44150,0
|
|
20240321,152400,17251950,44150,44150,44150,44150,0
|
|
20240321,152300,17251950,44150,44150,44150,44150,0
|
|
20240321,152200,17251950,44150,44150,44150,44150,0
|
|
20240321,152100,17251950,44150,44150,44150,44150,0
|
|
20240321,152000,17251950,44150,44150,44150,44150,0
|
|
20240321,151900,17251950,44150,44150,44150,44150,0
|
|
20240321,151800,17251950,44150,44150,44150,44150,0
|
|
20240321,151700,17251950,44150,44150,44150,44150,0
|
|
20240321,151600,17251950,44150,44150,44150,44150,6
|
|
20240321,151500,16987050,44200,44200,44200,44200,0
|
|
20240321,151400,16987050,44200,44200,44200,44200,0
|
|
20240321,151300,16987050,44200,44200,44200,44200,1
|
|
20240321,151200,16942850,44200,44200,44200,44200,0
|
|
20240321,151100,16942850,44200,44200,44200,44200,30
|
|
20240321,151000,15616850,44050,44050,44050,44050,0
|
|
20240321,150900,15616850,44050,44050,44050,44050,0
|
|
20240321,150800,15616850,44050,44050,44050,44050,0
|
|
20240321,150700,15616850,44050,44050,44050,44050,1
|
|
20240321,150600,15572800,44200,44200,44200,44200,0
|
|
20240321,150500,15572800,44200,44200,44200,44200,0
|
|
20240321,150400,15572800,44200,44200,44200,44200,0
|
|
20240321,150300,15572800,44200,44200,44200,44200,1
|
|
20240321,150200,15528600,44150,44150,44150,44150,8
|
|
20240321,150100,15175400,44050,44050,44050,44050,0
|
|
20240321,150000,15175400,44050,44050,44050,44050,0
|
|
20240321,145900,15175400,44050,44050,44050,44050,0
|
|
20240321,145800,15175400,44050,44050,44050,44050,0
|
|
20240321,145700,15175400,44050,44050,44050,44050,0
|
|
20240321,145600,15175400,44050,44050,44050,44050,0
|
|
20240321,145500,15175400,44050,44050,44050,44050,0
|
|
20240321,145400,15175400,44050,44050,44050,44050,0
|
|
20240321,145300,15175400,44050,44050,44050,44050,0
|
|
20240321,145200,15175400,44050,44050,44050,44050,1
|
|
20240321,145100,15131350,44150,44150,44150,44150,0
|
|
20240321,145000,15131350,44150,44150,44150,44150,0
|
|
20240321,144900,15131350,44150,44150,44150,44150,0
|
|
20240321,144800,15131350,44150,44150,44150,44150,0
|
|
20240321,144700,15131350,44150,44150,44150,44150,0
|
|
20240321,144600,15131350,44150,44150,44150,44150,0
|
|
20240321,144500,15131350,44150,44150,44150,44150,0
|
|
20240321,144400,15131350,44150,44150,44150,44150,0
|
|
20240321,144300,15131350,44150,44150,44150,44150,0
|
|
20240321,144200,15131350,44150,44150,44150,44150,0
|
|
20240321,144100,15131350,44150,44150,44150,44150,0
|
|
20240321,144000,15131350,44150,44150,44150,44150,0
|
|
20240321,143900,15131350,44150,44150,44150,44150,0
|
|
20240321,143800,15131350,44150,44150,44150,44150,0
|
|
20240321,143700,15131350,44150,44150,44150,44150,0
|
|
20240321,143600,15131350,44150,44150,44150,44150,30
|
|
20240321,143500,13806850,44100,44100,44100,44100,0
|
|
20240321,143400,13806850,44100,44100,44100,44100,0
|
|
20240321,143300,13806850,44100,44100,44100,44100,0
|
|
20240321,143200,13806850,44100,44100,44100,44100,0
|
|
20240321,143100,13806850,44100,44100,44100,44100,0
|
|
20240321,143000,13806850,44100,44100,44100,44100,1
|
|
20240321,142900,13762750,44100,44100,44100,44100,10
|
|
20240321,142800,13321750,44200,44200,44200,44200,0
|
|
20240321,142700,13321750,44200,44200,44200,44200,3
|
|
20240321,142600,13189150,44150,44150,44150,44150,0
|
|
20240321,142500,13189150,44150,44150,44150,44150,0
|
|
20240321,142400,13189150,44150,44150,44150,44150,0
|
|
20240321,142300,13189150,44150,44150,44150,44150,0
|
|
20240321,142200,13189150,44150,44150,44150,44150,0
|
|
20240321,142100,13189150,44150,44150,44150,44150,19
|
|
20240321,142000,12350300,44200,44200,44200,44200,0
|
|
20240321,141900,12350300,44200,44200,44200,44200,0
|
|
20240321,141800,12350300,44200,44200,44200,44200,0
|
|
20240321,141700,12350300,44200,44200,44200,44200,0
|
|
20240321,141600,12350300,44200,44200,44200,44200,0
|
|
20240321,141500,12350300,44200,44200,44200,44200,0
|
|
20240321,141400,12350300,44200,44200,44200,44200,0
|
|
20240321,141300,12350300,44200,44200,44200,44200,0
|
|
20240321,141200,12350300,44200,44200,44200,44200,0
|
|
20240321,141100,12350300,44200,44200,44200,44200,0
|
|
20240321,141000,12350300,44200,44200,44200,44200,0
|
|
20240321,140900,12350300,44200,44200,44200,44200,0
|
|
20240321,140800,12350300,44200,44200,44200,44200,4
|
|
20240321,140700,12173500,44200,44200,44200,44200,0
|
|
20240321,140600,12173500,44200,44200,44200,44200,0
|
|
20240321,140500,12173500,44200,44200,44200,44200,0
|
|
20240321,140400,12173500,44200,44200,44200,44200,0
|
|
20240321,140300,12173500,44200,44200,44200,44200,0
|
|
20240321,140200,12173500,44200,44200,44200,44200,0
|
|
20240321,140100,12173500,44200,44200,44200,44200,0
|
|
20240321,140000,12173500,44200,44200,44200,44200,0
|
|
20240321,135900,12173500,44200,44200,44200,44200,0
|
|
20240321,135800,12173500,44200,44200,44200,44200,0
|
|
20240321,135700,12173500,44200,44200,44200,44200,0
|
|
20240321,135600,12173500,44200,44200,44200,44200,0
|
|
20240321,135500,12173500,44200,44200,44200,44200,0
|
|
20240321,135400,12173500,44200,44200,44200,44200,0
|
|
20240321,135300,12173500,44200,44200,44200,44200,0
|
|
20240321,135200,12173500,44200,44200,44200,44200,0
|
|
20240321,135100,12173500,44200,44200,44200,44200,0
|
|
20240321,135000,12173500,44200,44200,44200,44200,0
|
|
20240321,134900,12173500,44200,44200,44200,44200,0
|
|
20240321,134800,12173500,44200,44200,44200,44200,0
|
|
20240321,134700,12173500,44200,44200,44200,44200,0
|
|
20240321,134600,12173500,44200,44200,44200,44200,0
|
|
20240321,134500,12173500,44200,44200,44200,44200,0
|
|
20240321,134400,12173500,44200,44200,44200,44200,0
|
|
20240321,134300,12173500,44200,44200,44200,44200,4
|
|
20240321,134200,11996700,44200,44200,44200,44200,0
|
|
20240321,134100,11996700,44200,44200,44200,44200,0
|
|
20240321,134000,11996700,44200,44200,44200,44200,0
|
|
20240321,133900,11996700,44200,44200,44200,44200,0
|
|
20240321,133800,11996700,44200,44200,44200,44200,0
|
|
20240321,133700,11996700,44200,44200,44200,44200,0
|
|
20240321,133600,11996700,44200,44200,44200,44200,0
|
|
20240321,133500,11996700,44200,44200,44200,44200,1
|
|
20240321,133400,11952500,44150,44150,44150,44150,0
|
|
20240321,133300,11952500,44150,44150,44150,44150,0
|
|
20240321,133200,11952500,44150,44150,44150,44150,0
|
|
20240321,133100,11952500,44150,44150,44150,44150,0
|
|
20240321,133000,11952500,44150,44150,44150,44150,0
|
|
20240321,132900,11952500,44150,44150,44150,44150,1
|
|
20240321,132800,11908350,44150,44150,44150,44150,0
|
|
20240321,132700,11908350,44150,44150,44150,44150,0
|
|
20240321,132600,11908350,44150,44150,44150,44150,0
|
|
20240321,132500,11908350,44150,44150,44150,44150,0
|
|
20240321,132400,11908350,44150,44150,44150,44150,0
|
|
20240321,132300,11908350,44150,44150,44150,44150,0
|
|
20240321,132200,11908350,44150,44150,44150,44150,0
|
|
20240321,132100,11908350,44150,44150,44150,44150,0
|
|
20240321,132000,11908350,44150,44150,44150,44150,0
|
|
20240321,131900,11908350,44150,44150,44150,44150,0
|
|
20240321,131800,11908350,44150,44150,44150,44150,0
|
|
20240321,131700,11908350,44150,44150,44150,44150,0
|
|
20240321,131600,11908350,44150,44150,44150,44150,0
|
|
20240321,131500,11908350,44150,44150,44150,44150,0
|
|
20240321,131400,11908350,44150,44150,44150,44150,1
|
|
20240321,131300,11864200,44150,44150,44150,44150,1
|
|
20240321,131200,11820050,44150,44150,44150,44150,0
|
|
20240321,131100,11820050,44150,44150,44150,44150,0
|
|
20240321,131000,11820050,44150,44150,44150,44150,0
|
|
20240321,130900,11820050,44150,44150,44150,44150,0
|
|
20240321,130800,11820050,44150,44150,44150,44150,0
|
|
20240321,130700,11820050,44150,44150,44150,44150,0
|
|
20240321,130600,11820050,44150,44150,44150,44150,0
|
|
20240321,130500,11820050,44150,44150,44150,44150,0
|
|
20240321,130400,11820050,44150,44150,44150,44150,0
|
|
20240321,130300,11820050,44150,44150,44150,44150,0
|
|
20240321,130200,11820050,44150,44150,44150,44150,0
|
|
20240321,130100,11820050,44150,44150,44150,44150,0
|
|
20240321,130000,11820050,44150,44150,44150,44150,0
|
|
20240321,125900,11820050,44150,44150,44150,44150,0
|
|
20240321,125800,11820050,44150,44150,44150,44150,0
|
|
20240321,125700,11820050,44150,44150,44150,44150,0
|
|
20240321,125600,11820050,44150,44150,44150,44150,0
|
|
20240321,125500,11820050,44150,44150,44150,44150,0
|
|
20240321,125400,11820050,44150,44150,44150,44150,0
|
|
20240321,125300,11820050,44150,44150,44150,44150,0
|
|
20240321,125200,11820050,44150,44150,44150,44150,0
|
|
20240321,125100,11820050,44150,44150,44150,44150,0
|
|
20240321,125000,11820050,44150,44150,44150,44150,2
|
|
20240321,124900,11731750,44400,44400,44400,44400,0
|
|
20240321,124800,11731750,44400,44400,44400,44400,0
|
|
20240321,124700,11731750,44400,44400,44400,44400,0
|
|
20240321,124600,11731750,44400,44400,44400,44400,0
|
|
20240321,124500,11731750,44400,44400,44400,44400,0
|
|
20240321,124400,11731750,44400,44400,44400,44400,0
|
|
20240321,124300,11731750,44400,44400,44400,44400,0
|
|
20240321,124200,11731750,44400,44400,44400,44400,0
|
|
20240321,124100,11731750,44400,44400,44400,44400,0
|
|
20240321,124000,11731750,44400,44350,44400,44350,60
|
|
20240321,123900,9068750,44350,44350,44350,44350,0
|
|
20240321,123800,9068750,44350,44350,44350,44350,0
|
|
20240321,123700,9068750,44350,44350,44350,44350,0
|
|
20240321,123600,9068750,44350,44350,44350,44350,0
|
|
20240321,123500,9068750,44350,44350,44350,44350,0
|
|
20240321,123400,9068750,44350,44350,44350,44350,1
|
|
20240321,123300,9024400,44350,44350,44350,44350,0
|
|
20240321,123200,9024400,44350,44350,44350,44350,0
|
|
20240321,123100,9024400,44350,44350,44350,44350,2
|
|
20240321,123000,8935700,44350,44350,44350,44350,0
|
|
20240321,122900,8935700,44350,44350,44350,44350,0
|
|
20240321,122800,8935700,44350,44350,44350,44350,0
|
|
20240321,122700,8935700,44350,44350,44350,44350,0
|
|
20240321,122600,8935700,44350,44350,44350,44350,0
|
|
20240321,122500,8935700,44350,44350,44350,44350,0
|
|
20240321,122400,8935700,44350,44350,44350,44350,0
|
|
20240321,122300,8935700,44350,44350,44350,44350,0
|
|
20240321,122200,8935700,44350,44350,44350,44350,0
|
|
20240321,122100,8935700,44350,44350,44350,44350,0
|
|
20240321,122000,8935700,44350,44350,44350,44350,0
|
|
20240321,121900,8935700,44350,44350,44350,44350,0
|
|
20240321,121800,8935700,44350,44350,44350,44350,0
|
|
20240321,121700,8935700,44350,44350,44350,44350,3
|
|
20240321,121600,8802650,44100,44100,44100,44100,0
|
|
20240321,121500,8802650,44100,44100,44100,44100,0
|
|
20240321,121400,8802650,44100,44100,44100,44100,0
|
|
20240321,121300,8802650,44100,44100,44100,44100,0
|
|
20240321,121200,8802650,44100,44100,44100,44100,0
|
|
20240321,121100,8802650,44100,44100,44100,44100,0
|
|
20240321,121000,8802650,44100,44100,44100,44100,0
|
|
20240321,120900,8802650,44100,44100,44100,44100,0
|
|
20240321,120800,8802650,44100,44100,44100,44100,0
|
|
20240321,120700,8802650,44100,44100,44100,44100,0
|
|
20240321,120600,8802650,44100,44100,44100,44100,0
|
|
20240321,120500,8802650,44100,44100,44100,44100,0
|
|
20240321,120400,8802650,44100,44100,44100,44100,0
|
|
20240321,120300,8802650,44100,44100,44100,44100,0
|
|
20240321,120200,8802650,44100,44100,44100,44100,0
|
|
20240321,120100,8802650,44100,44100,44100,44100,0
|
|
20240321,120000,8802650,44100,44100,44100,44100,0
|
|
20240321,115900,8802650,44100,44100,44100,44100,0
|
|
20240321,115800,8802650,44100,44100,44100,44100,0
|
|
20240321,115700,8802650,44100,44100,44100,44100,0
|
|
20240321,115600,8802650,44100,44100,44100,44100,0
|
|
20240321,115500,8802650,44100,44100,44100,44100,0
|
|
20240321,115400,8802650,44100,44100,44100,44100,0
|
|
20240321,115300,8802650,44100,44100,44100,44100,0
|
|
20240321,115200,8802650,44100,44100,44100,44100,0
|
|
20240321,115100,8802650,44100,44100,44100,44100,1
|
|
20240321,115000,8758550,44350,44350,44350,44350,0
|
|
20240321,114900,8758550,44350,44350,44350,44350,0
|
|
20240321,114800,8758550,44350,44350,44350,44350,0
|
|
20240321,114700,8758550,44350,44350,44350,44350,0
|
|
20240321,114600,8758550,44350,44350,44350,44350,0
|
|
20240321,114500,8758550,44350,44350,44350,44350,0
|
|
20240321,114400,8758550,44350,44350,44350,44350,0
|
|
20240321,114300,8758550,44350,44350,44350,44350,0
|
|
20240321,114200,8758550,44350,44350,44350,44350,0
|
|
20240321,114100,8758550,44350,44350,44350,44350,0
|
|
20240321,114000,8758550,44350,44350,44350,44350,0
|
|
20240321,113900,8758550,44350,44350,44350,44350,0
|
|
20240321,113800,8758550,44350,44350,44350,44350,0
|
|
20240321,113700,8758550,44350,44350,44350,44350,0
|
|
20240321,113600,8758550,44350,44350,44350,44350,0
|
|
20240321,113500,8758550,44350,44350,44350,44350,1
|
|
20240321,113400,8714200,44100,44100,44100,44100,0
|
|
20240321,113300,8714200,44100,44100,44100,44100,0
|
|
20240321,113200,8714200,44100,44150,44150,44100,10
|
|
20240321,113100,8272800,44150,44250,44250,44150,5
|
|
20240321,113000,8051900,44300,44300,44300,44300,0
|
|
20240321,112900,8051900,44300,44300,44300,44300,0
|
|
20240321,112800,8051900,44300,44300,44300,44300,0
|
|
20240321,112700,8051900,44300,44300,44300,44300,0
|
|
20240321,112600,8051900,44300,44300,44300,44300,0
|
|
20240321,112500,8051900,44300,44300,44300,44300,0
|
|
20240321,112400,8051900,44300,44300,44300,44300,0
|
|
20240321,112300,8051900,44300,44300,44300,44300,0
|
|
20240321,112200,8051900,44300,44300,44300,44300,0
|
|
20240321,112100,8051900,44300,44300,44300,44300,0
|
|
20240321,112000,8051900,44300,44300,44300,44300,0
|
|
20240321,111900,8051900,44300,44300,44300,44300,0
|
|
20240321,111800,8051900,44300,44300,44300,44300,0
|
|
20240321,111700,8051900,44300,44300,44300,44300,0
|
|
20240321,111600,8051900,44300,44300,44300,44300,0
|
|
20240321,111500,8051900,44300,44300,44300,44300,0
|
|
20240321,111400,8051900,44300,44300,44300,44300,0
|
|
20240321,111300,8051900,44300,44300,44300,44300,0
|
|
20240321,111200,8051900,44300,44300,44300,44300,0
|
|
20240321,111100,8051900,44300,44300,44300,44300,0
|
|
20240321,111000,8051900,44300,44300,44300,44300,0
|
|
20240321,110900,8051900,44300,44300,44300,44300,18
|
|
20240321,110800,7254500,44300,44300,44300,44300,0
|
|
20240321,110700,7254500,44300,44300,44300,44300,0
|
|
20240321,110600,7254500,44300,44300,44300,44300,0
|
|
20240321,110500,7254500,44300,44300,44300,44300,0
|
|
20240321,110400,7254500,44300,44300,44300,44300,12
|
|
20240321,110300,6722900,44300,44300,44300,44300,0
|
|
20240321,110200,6722900,44300,44300,44300,44300,0
|
|
20240321,110100,6722900,44300,44300,44300,44300,1
|
|
20240321,110000,6678600,44400,44400,44400,44400,0
|
|
20240321,105900,6678600,44400,44400,44400,44400,0
|
|
20240321,105800,6678600,44400,44400,44400,44400,0
|
|
20240321,105700,6678600,44400,44400,44400,44400,0
|
|
20240321,105600,6678600,44400,44400,44400,44400,0
|
|
20240321,105500,6678600,44400,44400,44400,44400,3
|
|
20240321,105400,6545400,44400,44400,44400,44400,1
|
|
20240321,105300,6501000,44300,44350,44350,44300,11
|
|
20240321,105200,6013650,44350,44350,44350,44350,0
|
|
20240321,105100,6013650,44350,44350,44350,44350,10
|
|
20240321,105000,5570150,44300,44300,44300,44300,0
|
|
20240321,104900,5570150,44300,44300,44300,44300,0
|
|
20240321,104800,5570150,44300,44300,44300,44300,0
|
|
20240321,104700,5570150,44300,44300,44300,44300,2
|
|
20240321,104600,5481550,44350,44350,44350,44350,0
|
|
20240321,104500,5481550,44350,44350,44350,44350,2
|
|
20240321,104400,5392850,44300,44300,44300,44300,0
|
|
20240321,104300,5392850,44300,44300,44300,44300,0
|
|
20240321,104200,5392850,44300,44300,44300,44300,0
|
|
20240321,104100,5392850,44300,44300,44300,44300,1
|
|
20240321,104000,5348550,44300,44300,44300,44300,4
|
|
20240321,103900,5171350,44300,44300,44300,44300,0
|
|
20240321,103800,5171350,44300,44300,44300,44300,0
|
|
20240321,103700,5171350,44300,44300,44300,44300,2
|
|
20240321,103600,5082750,44300,44300,44300,44300,0
|
|
20240321,103500,5082750,44300,44300,44300,44300,0
|
|
20240321,103400,5082750,44300,44300,44300,44300,11
|
|
20240321,103300,4595450,44300,44300,44300,44300,6
|
|
20240321,103200,4329650,44300,44300,44300,44300,0
|
|
20240321,103100,4329650,44300,44300,44300,44300,14
|
|
20240321,103000,3709450,44250,44250,44250,44250,0
|
|
20240321,102900,3709450,44250,44250,44250,44250,0
|
|
20240321,102800,3709450,44250,44250,44250,44250,0
|
|
20240321,102700,3709450,44250,44250,44250,44250,6
|
|
20240321,102600,3443950,44200,44200,44200,44200,0
|
|
20240321,102500,3443950,44200,44150,44200,44150,7
|
|
20240321,102400,3134650,44150,44150,44150,44150,0
|
|
20240321,102300,3134650,44150,44150,44150,44150,0
|
|
20240321,102200,3134650,44150,44150,44150,44150,0
|
|
20240321,102100,3134650,44150,44150,44150,44150,0
|
|
20240321,102000,3134650,44150,44150,44150,44150,0
|
|
20240321,101900,3134650,44150,44150,44150,44150,0
|
|
20240321,101800,3134650,44150,44150,44150,44150,0
|
|
20240321,101700,3134650,44150,44150,44150,44150,70
|
|
20240321,101600,44150,44150,44150,44150,44150,0
|
|
20240321,101500,44150,44150,44150,44150,44150,0
|
|
20240321,101400,44150,44150,44150,44150,44150,0
|
|
20240321,101300,44150,44150,44150,44150,44150,0
|
|
20240321,101200,44150,44150,44150,44150,44150,0
|
|
20240321,101100,44150,44150,44150,44150,44150,0
|
|
20240321,101000,44150,44150,44150,44150,44150,0
|
|
20240321,100900,44150,44150,44150,44150,44150,0
|
|
20240321,100800,44150,44150,44150,44150,44150,0
|
|
20240321,100700,44150,44150,44150,44150,44150,0
|
|
20240321,100600,44150,44150,44150,44150,44150,0
|
|
20240321,100500,44150,44150,44150,44150,44150,0
|
|
20240321,100400,44150,44150,44150,44150,44150,0
|
|
20240321,100300,44150,44150,44150,44150,44150,0
|
|
20240321,100200,44150,44150,44150,44150,44150,0
|
|
20240321,100100,44150,44150,44150,44150,44150,0
|
|
20240321,100000,44150,44150,44150,44150,44150,0
|
|
20240321,095900,44150,44150,44150,44150,44150,0
|
|
20240321,095800,44150,44150,44150,44150,44150,0
|
|
20240321,095700,44150,44150,44150,44150,44150,0
|
|
20240321,095600,44150,44150,44150,44150,44150,0
|
|
20240321,095500,44150,44150,44150,44150,44150,0
|
|
20240321,095400,44150,44150,44150,44150,44150,0
|
|
20240321,095300,44150,44150,44150,44150,44150,0
|
|
20240321,095200,44150,44150,44150,44150,44150,0
|
|
20240321,095100,44150,44150,44150,44150,44150,0
|
|
20240321,095000,44150,44150,44150,44150,44150,0
|
|
20240321,094900,44150,44150,44150,44150,44150,0
|
|
20240321,094800,44150,44150,44150,44150,44150,0
|
|
20240321,094700,44150,44150,44150,44150,44150,0
|
|
20240321,094600,44150,44150,44150,44150,44150,0
|
|
20240321,094500,44150,44150,44150,44150,44150,0
|
|
20240321,094400,44150,44150,44150,44150,44150,0
|
|
20240321,094300,44150,44150,44150,44150,44150,0
|
|
20240321,094200,44150,44150,44150,44150,44150,0
|
|
20240321,094100,44150,44150,44150,44150,44150,0
|
|
20240321,094000,44150,44150,44150,44150,44150,0
|
|
20240321,093900,44150,44150,44150,44150,44150,0
|
|
20240321,093800,44150,44150,44150,44150,44150,0
|
|
20240321,093700,44150,44150,44150,44150,44150,0
|
|
20240321,093600,44150,44150,44150,44150,44150,0
|
|
20240321,093500,44150,44150,44150,44150,44150,0
|
|
20240321,093400,44150,44150,44150,44150,44150,0
|
|
20240321,093300,44150,44150,44150,44150,44150,0
|
|
20240321,093200,44150,44150,44150,44150,44150,0
|
|
20240321,093100,44150,44150,44150,44150,44150,0
|
|
20240321,093000,44150,44150,44150,44150,44150,0
|
|
20240321,092900,44150,44150,44150,44150,44150,0
|
|
20240321,092800,44150,44150,44150,44150,44150,0
|
|
20240321,092700,44150,44150,44150,44150,44150,0
|
|
20240321,092600,44150,44150,44150,44150,44150,0
|
|
20240321,092500,44150,44150,44150,44150,44150,0
|
|
20240321,092400,44150,44150,44150,44150,44150,0
|
|
20240321,092300,44150,44150,44150,44150,44150,0
|
|
20240321,092200,44150,44150,44150,44150,44150,0
|
|
20240321,092100,44150,44150,44150,44150,44150,0
|
|
20240321,092000,44150,44150,44150,44150,44150,0
|
|
20240321,091900,44150,44150,44150,44150,44150,0
|
|
20240321,091800,44150,44150,44150,44150,44150,0
|
|
20240321,091700,44150,44150,44150,44150,44150,0
|
|
20240321,091600,44150,44150,44150,44150,44150,0
|
|
20240321,091500,44150,44150,44150,44150,44150,0
|
|
20240321,091400,44150,44150,44150,44150,44150,0
|
|
20240321,091300,44150,44150,44150,44150,44150,0
|
|
20240321,091200,44150,44150,44150,44150,44150,0
|
|
20240321,091100,44150,44150,44150,44150,44150,0
|
|
20240321,091000,44150,44150,44150,44150,44150,0
|
|
20240321,090900,44150,44150,44150,44150,44150,0
|
|
20240321,090800,44150,44150,44150,44150,44150,0
|
|
20240321,090700,44150,44150,44150,44150,44150,1
|
|
20240321,090600,0,43950,43950,43950,43950,0
|
|
20240321,090500,0,43950,43950,43950,43950,0
|
|
20240321,090400,0,43950,43950,43950,43950,0
|
|
20240321,090300,0,43950,43950,43950,43950,0
|
|
20240321,090200,0,43950,43950,43950,43950,0
|
|
20240321,090100,0,43950,43950,43950,43950,0
|
|
20240321,090000,0,43950,43950,43950,43950,0
|