586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184300,34343300,44100,44100,44100,44100,11
|
|
20240322,184200,34343300,44100,44100,44100,44100,0
|
|
20240322,184100,34343300,44100,44100,44100,44100,0
|
|
20240322,184000,34343300,44100,44100,44100,44100,0
|
|
20240322,183900,34343300,44100,44100,44100,44100,0
|
|
20240322,183800,34343300,44100,44100,44100,44100,0
|
|
20240322,183700,34343300,44100,44100,44100,44100,0
|
|
20240322,183600,34343300,44100,44100,44100,44100,0
|
|
20240322,183500,34343300,44100,44100,44100,44100,0
|
|
20240322,183400,34343300,44100,44100,44100,44100,0
|
|
20240322,183300,34343300,44100,44100,44100,44100,0
|
|
20240322,183200,34343300,44100,44100,44100,44100,0
|
|
20240322,183100,34343300,44100,44100,44100,44100,0
|
|
20240322,183000,34343300,44100,44100,44100,44100,0
|
|
20240322,182900,34343300,44100,44100,44100,44100,0
|
|
20240322,182800,34343300,44100,44100,44100,44100,0
|
|
20240322,182700,34343300,44100,44100,44100,44100,0
|
|
20240322,182600,34343300,44100,44100,44100,44100,0
|
|
20240322,182500,34343300,44100,44100,44100,44100,0
|
|
20240322,182400,34343300,44100,44100,44100,44100,0
|
|
20240322,182300,34343300,44100,44100,44100,44100,0
|
|
20240322,182200,34343300,44100,44100,44100,44100,0
|
|
20240322,182100,34343300,44100,44100,44100,44100,0
|
|
20240322,182000,34343300,44100,44100,44100,44100,0
|
|
20240322,181900,34343300,44100,44100,44100,44100,0
|
|
20240322,181800,34343300,44100,44100,44100,44100,0
|
|
20240322,181700,34343300,44100,44100,44100,44100,0
|
|
20240322,181600,34343300,44100,44100,44100,44100,0
|
|
20240322,181500,34343300,44100,44100,44100,44100,0
|
|
20240322,181400,34343300,44100,44100,44100,44100,0
|
|
20240322,181300,34343300,44100,44100,44100,44100,11
|
|
20240322,181200,34343300,44100,44100,44100,44100,0
|
|
20240322,181100,34343300,44100,44100,44100,44100,0
|
|
20240322,181000,34343300,44100,44100,44100,44100,0
|
|
20240322,180900,34343300,44100,44100,44100,44100,0
|
|
20240322,180800,34343300,44100,44100,44100,44100,0
|
|
20240322,180700,34343300,44100,44100,44100,44100,0
|
|
20240322,180600,34343300,44100,44100,44100,44100,0
|
|
20240322,180500,34343300,44100,44100,44100,44100,0
|
|
20240322,180400,34343300,44100,44100,44100,44100,0
|
|
20240322,180300,34343300,44100,44100,44100,44100,0
|
|
20240322,180200,34343300,44100,44100,44100,44100,0
|
|
20240322,180100,34343300,44100,44100,44100,44100,0
|
|
20240322,180000,34343300,44100,44100,44100,44100,0
|
|
20240322,175900,34343300,44100,44100,44100,44100,0
|
|
20240322,175800,34343300,44100,44100,44100,44100,0
|
|
20240322,175700,34343300,44100,44100,44100,44100,0
|
|
20240322,175600,34343300,44100,44100,44100,44100,0
|
|
20240322,175500,34343300,44100,44100,44100,44100,0
|
|
20240322,175400,34343300,44100,44100,44100,44100,0
|
|
20240322,175300,34343300,44100,44100,44100,44100,0
|
|
20240322,175200,34343300,44100,44100,44100,44100,0
|
|
20240322,175100,34343300,44100,44100,44100,44100,0
|
|
20240322,175000,34343300,44100,44100,44100,44100,0
|
|
20240322,174900,34343300,44100,44100,44100,44100,0
|
|
20240322,174800,34343300,44100,44100,44100,44100,0
|
|
20240322,174700,34343300,44100,44100,44100,44100,0
|
|
20240322,174600,34343300,44100,44100,44100,44100,0
|
|
20240322,174500,34343300,44100,44100,44100,44100,0
|
|
20240322,174400,34343300,44100,44100,44100,44100,0
|
|
20240322,174300,34343300,44100,44100,44100,44100,11
|
|
20240322,174200,34343300,44100,44100,44100,44100,0
|
|
20240322,174100,34343300,44100,44100,44100,44100,0
|
|
20240322,174000,34343300,44100,44100,44100,44100,0
|
|
20240322,173900,34343300,44100,44100,44100,44100,0
|
|
20240322,173800,34343300,44100,44100,44100,44100,0
|
|
20240322,173700,34343300,44100,44100,44100,44100,0
|
|
20240322,173600,34343300,44100,44100,44100,44100,0
|
|
20240322,173500,34343300,44100,44100,44100,44100,0
|
|
20240322,173400,34343300,44100,44100,44100,44100,0
|
|
20240322,173300,34343300,44100,44100,44100,44100,0
|
|
20240322,173200,34343300,44100,44100,44100,44100,0
|
|
20240322,173100,34343300,44100,44100,44100,44100,0
|
|
20240322,173000,34343300,44100,44100,44100,44100,0
|
|
20240322,172900,34343300,44100,44100,44100,44100,0
|
|
20240322,172800,34343300,44100,44100,44100,44100,0
|
|
20240322,172700,34343300,44100,44100,44100,44100,0
|
|
20240322,172600,34343300,44100,44100,44100,44100,0
|
|
20240322,172500,34343300,44100,44100,44100,44100,0
|
|
20240322,172400,34343300,44100,44100,44100,44100,0
|
|
20240322,172300,34343300,44100,44100,44100,44100,0
|
|
20240322,172200,34343300,44100,44100,44100,44100,0
|
|
20240322,172100,34343300,44100,44100,44100,44100,0
|
|
20240322,172000,34343300,44100,44100,44100,44100,0
|
|
20240322,171900,34343300,44100,44100,44100,44100,0
|
|
20240322,171800,34343300,44100,44100,44100,44100,0
|
|
20240322,171700,34343300,44100,44100,44100,44100,0
|
|
20240322,171600,34343300,44100,44100,44100,44100,0
|
|
20240322,171500,34343300,44100,44100,44100,44100,0
|
|
20240322,171400,34343300,44100,44100,44100,44100,0
|
|
20240322,171300,34343300,44100,44100,44100,44100,11
|
|
20240322,171200,34343300,44100,44100,44100,44100,0
|
|
20240322,171100,34343300,44100,44100,44100,44100,0
|
|
20240322,171000,34343300,44100,44100,44100,44100,0
|
|
20240322,170900,34343300,44100,44100,44100,44100,0
|
|
20240322,170800,34343300,44100,44100,44100,44100,0
|
|
20240322,170700,34343300,44100,44100,44100,44100,0
|
|
20240322,170600,34343300,44100,44100,44100,44100,0
|
|
20240322,170500,34343300,44100,44100,44100,44100,0
|
|
20240322,170400,34343300,44100,44100,44100,44100,0
|
|
20240322,170300,34343300,44100,44100,44100,44100,0
|
|
20240322,170200,34343300,44100,44100,44100,44100,0
|
|
20240322,170100,34343300,44100,44100,44100,44100,0
|
|
20240322,170000,34343300,44100,44100,44100,44100,0
|
|
20240322,165900,34343300,44100,44100,44100,44100,0
|
|
20240322,165800,34343300,44100,44100,44100,44100,0
|
|
20240322,165700,34343300,44100,44100,44100,44100,0
|
|
20240322,165600,34343300,44100,44100,44100,44100,0
|
|
20240322,165500,34343300,44100,44100,44100,44100,0
|
|
20240322,165400,34343300,44100,44100,44100,44100,0
|
|
20240322,165300,34343300,44100,44100,44100,44100,0
|
|
20240322,165200,34343300,44100,44100,44100,44100,0
|
|
20240322,165100,34343300,44100,44100,44100,44100,0
|
|
20240322,165000,34343300,44100,44100,44100,44100,0
|
|
20240322,164900,34343300,44100,44100,44100,44100,0
|
|
20240322,164800,34343300,44100,44100,44100,44100,0
|
|
20240322,164700,34343300,44100,44100,44100,44100,0
|
|
20240322,164600,34343300,44100,44100,44100,44100,0
|
|
20240322,164500,34343300,44100,44100,44100,44100,0
|
|
20240322,164400,34343300,44100,44100,44100,44100,0
|
|
20240322,164300,34343300,44100,44100,44100,44100,11
|
|
20240322,164200,34343300,44100,44100,44100,44100,0
|
|
20240322,164100,34343300,44100,44100,44100,44100,0
|
|
20240322,164000,34343300,44100,44100,44100,44100,0
|
|
20240322,163900,34343300,44100,44100,44100,44100,0
|
|
20240322,163800,34343300,44100,44100,44100,44100,0
|
|
20240322,163700,34343300,44100,44100,44100,44100,0
|
|
20240322,163600,34343300,44100,44100,44100,44100,0
|
|
20240322,163500,34343300,44100,44100,44100,44100,0
|
|
20240322,163400,34343300,44100,44100,44100,44100,0
|
|
20240322,163300,34343300,44100,44100,44100,44100,0
|
|
20240322,163200,34343300,44100,44100,44100,44100,0
|
|
20240322,163100,34343300,44100,44100,44100,44100,0
|
|
20240322,163000,34343300,44100,44100,44100,44100,0
|
|
20240322,162900,34343300,44100,44100,44100,44100,0
|
|
20240322,162800,34343300,44100,44100,44100,44100,0
|
|
20240322,162700,34343300,44100,44100,44100,44100,0
|
|
20240322,162600,34343300,44100,44100,44100,44100,0
|
|
20240322,162500,34343300,44100,44100,44100,44100,0
|
|
20240322,162400,34343300,44100,44100,44100,44100,0
|
|
20240322,162300,34343300,44100,44100,44100,44100,0
|
|
20240322,162200,34343300,44100,44100,44100,44100,0
|
|
20240322,162100,34343300,44100,44100,44100,44100,0
|
|
20240322,162000,34343300,44100,44100,44100,44100,0
|
|
20240322,161900,34343300,44100,44100,44100,44100,0
|
|
20240322,161800,34343300,44100,44100,44100,44100,0
|
|
20240322,161700,34343300,44100,44100,44100,44100,0
|
|
20240322,161600,34343300,44100,44100,44100,44100,0
|
|
20240322,161500,34343300,44100,44100,44100,44100,0
|
|
20240322,161400,34343300,44100,44100,44100,44100,0
|
|
20240322,161300,34343300,44100,44100,44100,44100,11
|
|
20240322,161200,34343300,44100,44100,44100,44100,0
|
|
20240322,161100,34343300,44100,44100,44100,44100,0
|
|
20240322,161000,34343300,44100,44100,44100,44100,0
|
|
20240322,160900,34343300,44100,44100,44100,44100,0
|
|
20240322,160800,34343300,44100,44100,44100,44100,0
|
|
20240322,160700,34343300,44100,44100,44100,44100,0
|
|
20240322,160600,34343300,44100,44100,44100,44100,0
|
|
20240322,160500,34343300,44100,44100,44100,44100,0
|
|
20240322,160400,34343300,44100,44100,44100,44100,0
|
|
20240322,160300,34343300,44100,44100,44100,44100,0
|
|
20240322,160200,34343300,44100,44100,44100,44100,0
|
|
20240322,160100,34343300,44100,44100,44100,44100,0
|
|
20240322,160000,34343300,44100,44100,44100,44100,0
|
|
20240322,155900,34343300,44100,44100,44100,44100,0
|
|
20240322,155800,34343300,44100,44100,44100,44100,0
|
|
20240322,155700,34343300,44100,44100,44100,44100,0
|
|
20240322,155600,34343300,44100,44100,44100,44100,0
|
|
20240322,155500,34343300,44100,44100,44100,44100,0
|
|
20240322,155400,34343300,44100,44100,44100,44100,0
|
|
20240322,155300,34343300,44100,44100,44100,44100,0
|
|
20240322,155200,34343300,44100,44100,44100,44100,0
|
|
20240322,155100,34343300,44100,44100,44100,44100,0
|
|
20240322,155000,34343300,44100,44100,44100,44100,0
|
|
20240322,154900,34343300,44100,44100,44100,44100,0
|
|
20240322,154800,34343300,44100,44100,44100,44100,0
|
|
20240322,154700,34343300,44100,44100,44100,44100,0
|
|
20240322,154600,34343300,44100,44100,44100,44100,0
|
|
20240322,154500,34343300,44100,44100,44100,44100,0
|
|
20240322,154400,34343300,44100,44100,44100,44100,0
|
|
20240322,154300,34343300,44100,44100,44100,44100,11
|
|
20240322,154200,34343300,44100,44100,44100,44100,0
|
|
20240322,154100,34343300,44100,44100,44100,44100,0
|
|
20240322,154000,34343300,44100,44100,44100,44100,0
|
|
20240322,153900,34343300,44100,44100,44100,44100,0
|
|
20240322,153800,34343300,44100,44100,44100,44100,0
|
|
20240322,153700,34343300,44100,44100,44100,44100,0
|
|
20240322,153600,34343300,44100,44100,44100,44100,0
|
|
20240322,153500,34343300,44100,44100,44100,44100,0
|
|
20240322,153400,34343300,44100,44100,44100,44100,0
|
|
20240322,153300,34343300,44100,44100,44100,44100,0
|
|
20240322,153200,34343300,44100,44100,44100,44100,0
|
|
20240322,153100,34343300,44100,44100,44100,44100,0
|
|
20240322,153000,34343300,44100,44100,44100,44100,11
|
|
20240322,152900,33858200,43900,43900,43900,43900,0
|
|
20240322,152800,33858200,43900,43900,43900,43900,0
|
|
20240322,152700,33858200,43900,43900,43900,43900,0
|
|
20240322,152600,33858200,43900,43900,43900,43900,0
|
|
20240322,152500,33858200,43900,43900,43900,43900,0
|
|
20240322,152400,33858200,43900,43900,43900,43900,0
|
|
20240322,152300,33858200,43900,43900,43900,43900,0
|
|
20240322,152200,33858200,43900,43900,43900,43900,0
|
|
20240322,152100,33858200,43900,43900,43900,43900,0
|
|
20240322,152000,33858200,43900,43900,43900,43900,0
|
|
20240322,151900,33858200,43900,43900,43900,43900,8
|
|
20240322,151800,33507000,43900,43900,43900,43900,0
|
|
20240322,151700,33507000,43900,43900,43900,43900,0
|
|
20240322,151600,33507000,43900,43900,43900,43900,0
|
|
20240322,151500,33507000,43900,43900,43900,43900,0
|
|
20240322,151400,33507000,43900,43900,43900,43900,0
|
|
20240322,151300,33507000,43900,43900,43900,43900,1
|
|
20240322,151200,33463100,43900,43900,43900,43900,2
|
|
20240322,151100,33375300,43900,43900,43900,43900,2
|
|
20240322,151000,33287500,43850,43900,43900,43850,28
|
|
20240322,150900,32058550,43950,43950,43950,43950,0
|
|
20240322,150800,32058550,43950,43950,43950,43950,18
|
|
20240322,150700,31267450,44000,44000,44000,44000,0
|
|
20240322,150600,31267450,44000,44000,44000,44000,0
|
|
20240322,150500,31267450,44000,44000,44000,44000,0
|
|
20240322,150400,31267450,44000,44000,44000,44000,0
|
|
20240322,150300,31267450,44000,44000,44000,44000,0
|
|
20240322,150200,31267450,44000,44000,44000,44000,0
|
|
20240322,150100,31267450,44000,44000,44000,44000,0
|
|
20240322,150000,31267450,44000,44000,44000,44000,0
|
|
20240322,145900,31267450,44000,44000,44000,44000,0
|
|
20240322,145800,31267450,44000,44000,44000,44000,0
|
|
20240322,145700,31267450,44000,44000,44000,44000,0
|
|
20240322,145600,31267450,44000,44000,44000,44000,0
|
|
20240322,145500,31267450,44000,44000,44000,44000,0
|
|
20240322,145400,31267450,44000,44000,44000,44000,0
|
|
20240322,145300,31267450,44000,44000,44000,44000,0
|
|
20240322,145200,31267450,44000,44000,44000,44000,0
|
|
20240322,145100,31267450,44000,44000,44000,44000,0
|
|
20240322,145000,31267450,44000,44000,44000,44000,0
|
|
20240322,144900,31267450,44000,44000,44000,44000,0
|
|
20240322,144800,31267450,44000,44000,44000,44000,0
|
|
20240322,144700,31267450,44000,44000,44000,44000,0
|
|
20240322,144600,31267450,44000,44000,44000,44000,0
|
|
20240322,144500,31267450,44000,44000,44000,44000,0
|
|
20240322,144400,31267450,44000,44000,44000,44000,0
|
|
20240322,144300,31267450,44000,44000,44000,44000,0
|
|
20240322,144200,31267450,44000,44000,44000,44000,0
|
|
20240322,144100,31267450,44000,44000,44000,44000,0
|
|
20240322,144000,31267450,44000,44000,44000,44000,0
|
|
20240322,143900,31267450,44000,44050,44050,44000,2
|
|
20240322,143800,31179400,44000,44000,44000,44000,0
|
|
20240322,143700,31179400,44000,44000,44000,44000,47
|
|
20240322,143600,29111400,44000,44000,44000,44000,13
|
|
20240322,143500,28539400,44100,44100,44100,44100,0
|
|
20240322,143400,28539400,44100,44100,44100,44100,0
|
|
20240322,143300,28539400,44100,44100,44100,44100,0
|
|
20240322,143200,28539400,44100,44100,44100,44100,0
|
|
20240322,143100,28539400,44100,44100,44100,44100,0
|
|
20240322,143000,28539400,44100,44100,44100,44100,0
|
|
20240322,142900,28539400,44100,44100,44100,44100,0
|
|
20240322,142800,28539400,44100,44100,44100,44100,0
|
|
20240322,142700,28539400,44100,44100,44100,44100,0
|
|
20240322,142600,28539400,44100,44100,44100,44100,0
|
|
20240322,142500,28539400,44100,44100,44100,44100,0
|
|
20240322,142400,28539400,44100,44100,44100,44100,0
|
|
20240322,142300,28539400,44100,44100,44100,44100,0
|
|
20240322,142200,28539400,44100,44100,44100,44100,0
|
|
20240322,142100,28539400,44100,44100,44100,44100,0
|
|
20240322,142000,28539400,44100,44100,44100,44100,0
|
|
20240322,141900,28539400,44100,44100,44100,44100,0
|
|
20240322,141800,28539400,44100,44100,44100,44100,0
|
|
20240322,141700,28539400,44100,44100,44100,44100,0
|
|
20240322,141600,28539400,44100,44100,44100,44100,0
|
|
20240322,141500,28539400,44100,44100,44100,44100,0
|
|
20240322,141400,28539400,44100,44100,44100,44100,0
|
|
20240322,141300,28539400,44100,44100,44100,44100,0
|
|
20240322,141200,28539400,44100,44100,44100,44100,0
|
|
20240322,141100,28539400,44100,44100,44100,44100,0
|
|
20240322,141000,28539400,44100,44100,44100,44100,0
|
|
20240322,140900,28539400,44100,44100,44100,44100,0
|
|
20240322,140800,28539400,44100,44100,44100,44100,0
|
|
20240322,140700,28539400,44100,44100,44100,44100,0
|
|
20240322,140600,28539400,44100,44100,44100,44100,0
|
|
20240322,140500,28539400,44100,44100,44100,44100,0
|
|
20240322,140400,28539400,44100,44100,44100,44100,0
|
|
20240322,140300,28539400,44100,44100,44100,44100,0
|
|
20240322,140200,28539400,44100,44100,44100,44100,0
|
|
20240322,140100,28539400,44100,44100,44100,44100,0
|
|
20240322,140000,28539400,44100,44100,44100,44100,0
|
|
20240322,135900,28539400,44100,44100,44100,44100,0
|
|
20240322,135800,28539400,44100,44100,44100,44100,0
|
|
20240322,135700,28539400,44100,44100,44100,44100,0
|
|
20240322,135600,28539400,44100,44100,44100,44100,0
|
|
20240322,135500,28539400,44100,44100,44100,44100,0
|
|
20240322,135400,28539400,44100,44100,44100,44100,0
|
|
20240322,135300,28539400,44100,44100,44100,44100,3
|
|
20240322,135200,28407100,44100,44100,44100,44100,0
|
|
20240322,135100,28407100,44100,44100,44100,44100,0
|
|
20240322,135000,28407100,44100,44100,44100,44100,0
|
|
20240322,134900,28407100,44100,44100,44100,44100,0
|
|
20240322,134800,28407100,44100,44100,44100,44100,0
|
|
20240322,134700,28407100,44100,44100,44100,44100,0
|
|
20240322,134600,28407100,44100,44100,44100,44100,0
|
|
20240322,134500,28407100,44100,44100,44100,44100,0
|
|
20240322,134400,28407100,44100,44100,44100,44100,0
|
|
20240322,134300,28407100,44100,44100,44100,44100,0
|
|
20240322,134200,28407100,44100,44100,44100,44100,0
|
|
20240322,134100,28407100,44100,44100,44100,44100,0
|
|
20240322,134000,28407100,44100,44100,44100,44100,0
|
|
20240322,133900,28407100,44100,44100,44100,44100,0
|
|
20240322,133800,28407100,44100,44100,44100,44100,0
|
|
20240322,133700,28407100,44100,44100,44100,44100,0
|
|
20240322,133600,28407100,44100,44100,44100,44100,0
|
|
20240322,133500,28407100,44100,44100,44100,44100,0
|
|
20240322,133400,28407100,44100,44100,44100,44100,0
|
|
20240322,133300,28407100,44100,44100,44100,44100,0
|
|
20240322,133200,28407100,44100,44100,44100,44100,0
|
|
20240322,133100,28407100,44100,44100,44100,44100,0
|
|
20240322,133000,28407100,44100,44100,44100,44100,0
|
|
20240322,132900,28407100,44100,44100,44100,44100,0
|
|
20240322,132800,28407100,44100,44100,44100,44100,0
|
|
20240322,132700,28407100,44100,44100,44100,44100,0
|
|
20240322,132600,28407100,44100,44100,44100,44100,0
|
|
20240322,132500,28407100,44100,44100,44100,44100,21
|
|
20240322,132400,27481000,44100,44100,44100,44100,0
|
|
20240322,132300,27481000,44100,44100,44100,44100,0
|
|
20240322,132200,27481000,44100,44100,44100,44100,0
|
|
20240322,132100,27481000,44100,44100,44100,44100,0
|
|
20240322,132000,27481000,44100,44100,44100,44100,0
|
|
20240322,131900,27481000,44100,44100,44100,44100,0
|
|
20240322,131800,27481000,44100,44100,44100,44100,0
|
|
20240322,131700,27481000,44100,44100,44100,44100,0
|
|
20240322,131600,27481000,44100,44100,44100,44100,0
|
|
20240322,131500,27481000,44100,44100,44100,44100,1
|
|
20240322,131400,27436900,44050,44050,44050,44050,0
|
|
20240322,131300,27436900,44050,44050,44050,44050,0
|
|
20240322,131200,27436900,44050,44050,44050,44050,0
|
|
20240322,131100,27436900,44050,44050,44050,44050,0
|
|
20240322,131000,27436900,44050,44050,44050,44050,0
|
|
20240322,130900,27436900,44050,44050,44050,44050,1
|
|
20240322,130800,27392850,44050,44050,44050,44050,0
|
|
20240322,130700,27392850,44050,44050,44050,44050,0
|
|
20240322,130600,27392850,44050,44050,44050,44050,0
|
|
20240322,130500,27392850,44050,44050,44050,44050,0
|
|
20240322,130400,27392850,44050,44050,44050,44050,0
|
|
20240322,130300,27392850,44050,44050,44050,44050,0
|
|
20240322,130200,27392850,44050,44050,44050,44050,0
|
|
20240322,130100,27392850,44050,44050,44050,44050,0
|
|
20240322,130000,27392850,44050,44050,44050,44050,0
|
|
20240322,125900,27392850,44050,44050,44050,44050,2
|
|
20240322,125800,27304750,44000,44000,44000,44000,3
|
|
20240322,125700,27172750,44050,44050,44050,44050,1
|
|
20240322,125600,27128700,44050,44000,44050,44000,95
|
|
20240322,125500,22945900,43950,43950,43950,43950,0
|
|
20240322,125400,22945900,43950,43950,43950,43950,0
|
|
20240322,125300,22945900,43950,43950,43950,43950,0
|
|
20240322,125200,22945900,43950,43950,43950,43950,0
|
|
20240322,125100,22945900,43950,43950,43950,43950,0
|
|
20240322,125000,22945900,43950,43950,43950,43950,0
|
|
20240322,124900,22945900,43950,43950,43950,43950,0
|
|
20240322,124800,22945900,43950,43950,43950,43950,0
|
|
20240322,124700,22945900,43950,43950,43950,43950,0
|
|
20240322,124600,22945900,43950,43950,43950,43950,0
|
|
20240322,124500,22945900,43950,43950,43950,43950,0
|
|
20240322,124400,22945900,43950,43950,43950,43950,0
|
|
20240322,124300,22945900,43950,43950,43950,43950,0
|
|
20240322,124200,22945900,43950,43950,43950,43950,0
|
|
20240322,124100,22945900,43950,43950,43950,43950,0
|
|
20240322,124000,22945900,43950,43950,43950,43950,0
|
|
20240322,123900,22945900,43950,43950,43950,43950,0
|
|
20240322,123800,22945900,43950,43950,43950,43950,0
|
|
20240322,123700,22945900,43950,43950,43950,43950,0
|
|
20240322,123600,22945900,43950,43950,43950,43950,0
|
|
20240322,123500,22945900,43950,43950,43950,43950,0
|
|
20240322,123400,22945900,43950,43950,43950,43950,0
|
|
20240322,123300,22945900,43950,43950,43950,43950,0
|
|
20240322,123200,22945900,43950,43950,43950,43950,0
|
|
20240322,123100,22945900,43950,43950,43950,43950,0
|
|
20240322,123000,22945900,43950,43950,43950,43950,0
|
|
20240322,122900,22945900,43950,43950,43950,43950,2
|
|
20240322,122800,22858000,43950,43950,43950,43950,0
|
|
20240322,122700,22858000,43950,43950,43950,43950,0
|
|
20240322,122600,22858000,43950,43950,43950,43950,0
|
|
20240322,122500,22858000,43950,43950,43950,43950,0
|
|
20240322,122400,22858000,43950,43950,43950,43950,0
|
|
20240322,122300,22858000,43950,43950,43950,43950,0
|
|
20240322,122200,22858000,43950,43950,43950,43950,0
|
|
20240322,122100,22858000,43950,43950,43950,43950,0
|
|
20240322,122000,22858000,43950,43950,43950,43950,0
|
|
20240322,121900,22858000,43950,43950,43950,43950,0
|
|
20240322,121800,22858000,43950,43950,43950,43950,0
|
|
20240322,121700,22858000,43950,43950,43950,43950,0
|
|
20240322,121600,22858000,43950,43950,43950,43950,0
|
|
20240322,121500,22858000,43950,43950,43950,43950,0
|
|
20240322,121400,22858000,43950,43950,43950,43950,0
|
|
20240322,121300,22858000,43950,43950,43950,43950,0
|
|
20240322,121200,22858000,43950,43950,43950,43950,0
|
|
20240322,121100,22858000,43950,43950,43950,43950,0
|
|
20240322,121000,22858000,43950,43950,43950,43950,0
|
|
20240322,120900,22858000,43950,43950,43950,43950,0
|
|
20240322,120800,22858000,43950,43950,43950,43950,0
|
|
20240322,120700,22858000,43950,43950,43950,43950,0
|
|
20240322,120600,22858000,43950,43950,43950,43950,0
|
|
20240322,120500,22858000,43950,43950,43950,43950,6
|
|
20240322,120400,22594300,43750,43750,43750,43750,0
|
|
20240322,120300,22594300,43750,43750,43750,43750,0
|
|
20240322,120200,22594300,43750,43750,43750,43750,0
|
|
20240322,120100,22594300,43750,43750,43750,43750,0
|
|
20240322,120000,22594300,43750,43750,43750,43750,0
|
|
20240322,115900,22594300,43750,43750,43750,43750,0
|
|
20240322,115800,22594300,43750,43750,43750,43750,0
|
|
20240322,115700,22594300,43750,43750,43750,43750,0
|
|
20240322,115600,22594300,43750,43750,43750,43750,0
|
|
20240322,115500,22594300,43750,43750,43750,43750,5
|
|
20240322,115400,22375550,43750,43750,43750,43750,0
|
|
20240322,115300,22375550,43750,43750,43750,43750,0
|
|
20240322,115200,22375550,43750,43750,43750,43750,0
|
|
20240322,115100,22375550,43750,43750,43750,43750,0
|
|
20240322,115000,22375550,43750,43750,43750,43750,0
|
|
20240322,114900,22375550,43750,43750,43750,43750,0
|
|
20240322,114800,22375550,43750,43750,43750,43750,0
|
|
20240322,114700,22375550,43750,43750,43750,43750,0
|
|
20240322,114600,22375550,43750,43750,43750,43750,10
|
|
20240322,114500,21938050,43750,43750,43750,43750,0
|
|
20240322,114400,21938050,43750,43750,43750,43750,0
|
|
20240322,114300,21938050,43750,43750,43750,43750,0
|
|
20240322,114200,21938050,43750,43750,43750,43750,0
|
|
20240322,114100,21938050,43750,43750,43750,43750,0
|
|
20240322,114000,21938050,43750,43750,43750,43750,0
|
|
20240322,113900,21938050,43750,43750,43750,43750,0
|
|
20240322,113800,21938050,43750,43750,43750,43750,0
|
|
20240322,113700,21938050,43750,43750,43750,43750,0
|
|
20240322,113600,21938050,43750,43750,43750,43750,1
|
|
20240322,113500,21894300,43750,43750,43750,43750,1
|
|
20240322,113400,21850550,43950,43950,43950,43950,20
|
|
20240322,113300,20971550,43750,43750,43750,43750,0
|
|
20240322,113200,20971550,43750,43750,43750,43750,1
|
|
20240322,113100,20927800,43750,43750,43750,43750,0
|
|
20240322,113000,20927800,43750,43750,43750,43750,0
|
|
20240322,112900,20927800,43750,43750,43750,43750,1
|
|
20240322,112800,20884050,43750,43750,43750,43750,0
|
|
20240322,112700,20884050,43750,43750,43750,43750,0
|
|
20240322,112600,20884050,43750,43750,43750,43750,0
|
|
20240322,112500,20884050,43750,43750,43750,43750,1
|
|
20240322,112400,20840300,43750,43750,43750,43750,0
|
|
20240322,112300,20840300,43750,43750,43750,43750,0
|
|
20240322,112200,20840300,43750,43750,43750,43750,1
|
|
20240322,112100,20796550,43750,43750,43750,43750,0
|
|
20240322,112000,20796550,43750,43750,43750,43750,0
|
|
20240322,111900,20796550,43750,43750,43750,43750,1
|
|
20240322,111800,20752800,43750,43750,43750,43750,0
|
|
20240322,111700,20752800,43750,43750,43750,43750,0
|
|
20240322,111600,20752800,43750,43750,43750,43750,1
|
|
20240322,111500,20709050,43950,43950,43950,43950,0
|
|
20240322,111400,20709050,43950,43950,43950,43950,0
|
|
20240322,111300,20709050,43950,43950,43950,43950,3
|
|
20240322,111200,20577200,43750,43750,43750,43750,1
|
|
20240322,111100,20533450,43750,43750,43750,43750,0
|
|
20240322,111000,20533450,43750,43750,43750,43750,0
|
|
20240322,110900,20533450,43750,43750,43750,43750,1
|
|
20240322,110800,20489700,43700,43700,43700,43700,0
|
|
20240322,110700,20489700,43700,43700,43700,43700,0
|
|
20240322,110600,20489700,43700,43700,43700,43700,1
|
|
20240322,110500,20446000,43700,43700,43700,43700,0
|
|
20240322,110400,20446000,43700,43700,43700,43700,0
|
|
20240322,110300,20446000,43700,43700,43700,43700,1
|
|
20240322,110200,20402300,43700,43700,43700,43700,0
|
|
20240322,110100,20402300,43700,43700,43700,43700,0
|
|
20240322,110000,20402300,43700,43700,43700,43700,1
|
|
20240322,105900,20358600,43700,43700,43700,43700,0
|
|
20240322,105800,20358600,43700,43700,43700,43700,0
|
|
20240322,105700,20358600,43700,43700,43700,43700,1
|
|
20240322,105600,20314900,43700,43700,43700,43700,0
|
|
20240322,105500,20314900,43700,43700,43700,43700,0
|
|
20240322,105400,20314900,43700,43700,43700,43700,1
|
|
20240322,105300,20271200,43700,43700,43700,43700,0
|
|
20240322,105200,20271200,43700,43700,43700,43700,0
|
|
20240322,105100,20271200,43700,43700,43700,43700,0
|
|
20240322,105000,20271200,43700,43700,43700,43700,1
|
|
20240322,104900,20227500,43700,43700,43700,43700,0
|
|
20240322,104800,20227500,43700,43700,43700,43700,0
|
|
20240322,104700,20227500,43700,43700,43700,43700,1
|
|
20240322,104600,20183800,43700,43700,43700,43700,0
|
|
20240322,104500,20183800,43700,43700,43700,43700,0
|
|
20240322,104400,20183800,43700,43700,43700,43700,1
|
|
20240322,104300,20140100,43700,43700,43700,43700,0
|
|
20240322,104200,20140100,43700,43700,43700,43700,0
|
|
20240322,104100,20140100,43700,43700,43700,43700,1
|
|
20240322,104000,20096400,43700,43700,43700,43700,0
|
|
20240322,103900,20096400,43700,43700,43700,43700,0
|
|
20240322,103800,20096400,43700,43700,43700,43700,1
|
|
20240322,103700,20052700,43700,43700,43700,43700,0
|
|
20240322,103600,20052700,43700,43700,43700,43700,0
|
|
20240322,103500,20052700,43700,43700,43700,43700,1
|
|
20240322,103400,20009000,43700,43700,43700,43700,0
|
|
20240322,103300,20009000,43700,43700,43700,43700,0
|
|
20240322,103200,20009000,43700,43700,43700,43700,1
|
|
20240322,103100,19965300,43700,43700,43700,43700,1
|
|
20240322,103000,19921600,43700,43700,43700,43700,1
|
|
20240322,102900,19877900,44050,43650,44050,43650,42
|
|
20240322,102800,18029050,43650,43650,43650,43650,2
|
|
20240322,102700,17941750,43650,43850,44050,43650,202
|
|
20240322,102600,9046550,43650,43650,43650,43650,2
|
|
20240322,102500,8959250,43650,43650,43650,43650,0
|
|
20240322,102400,8959250,43650,43650,43650,43650,0
|
|
20240322,102300,8959250,43650,43650,43650,43650,3
|
|
20240322,102200,8828300,43650,43650,43650,43650,0
|
|
20240322,102100,8828300,43650,43650,43650,43650,1
|
|
20240322,102000,8784650,43650,43650,43650,43650,2
|
|
20240322,101900,8697350,43800,43800,43800,43800,10
|
|
20240322,101800,8259350,43650,43650,43650,43650,0
|
|
20240322,101700,8259350,43650,43650,43650,43650,0
|
|
20240322,101600,8259350,43650,43650,43650,43650,0
|
|
20240322,101500,8259350,43650,43650,43650,43650,0
|
|
20240322,101400,8259350,43650,43650,43650,43650,0
|
|
20240322,101300,8259350,43650,43650,43650,43650,0
|
|
20240322,101200,8259350,43650,43650,43650,43650,0
|
|
20240322,101100,8259350,43650,43650,43650,43650,0
|
|
20240322,101000,8259350,43650,43650,43650,43650,0
|
|
20240322,100900,8259350,43650,43650,43650,43650,0
|
|
20240322,100800,8259350,43650,43650,43650,43650,0
|
|
20240322,100700,8259350,43650,43650,43650,43650,0
|
|
20240322,100600,8259350,43650,43650,43650,43650,0
|
|
20240322,100500,8259350,43650,43650,43650,43650,0
|
|
20240322,100400,8259350,43650,43650,43650,43650,0
|
|
20240322,100300,8259350,43650,43650,43650,43650,0
|
|
20240322,100200,8259350,43650,43650,43650,43650,0
|
|
20240322,100100,8259350,43650,43650,43650,43650,0
|
|
20240322,100000,8259350,43650,43650,43650,43650,9
|
|
20240322,095900,7866500,43650,43650,43650,43650,0
|
|
20240322,095800,7866500,43650,43650,43650,43650,0
|
|
20240322,095700,7866500,43650,43700,43700,43650,23
|
|
20240322,095600,6862400,43650,43650,43650,43650,0
|
|
20240322,095500,6862400,43650,43650,43650,43650,0
|
|
20240322,095400,6862400,43650,43650,43650,43650,0
|
|
20240322,095300,6862400,43650,43650,43650,43650,0
|
|
20240322,095200,6862400,43650,43650,43650,43650,0
|
|
20240322,095100,6862400,43650,43650,43650,43650,0
|
|
20240322,095000,6862400,43650,43650,43650,43650,0
|
|
20240322,094900,6862400,43650,43650,43650,43650,0
|
|
20240322,094800,6862400,43650,43650,43650,43650,0
|
|
20240322,094700,6862400,43650,43650,43650,43650,0
|
|
20240322,094600,6862400,43650,43650,43650,43650,0
|
|
20240322,094500,6862400,43650,43650,43650,43650,0
|
|
20240322,094400,6862400,43650,43650,43650,43650,0
|
|
20240322,094300,6862400,43650,43650,43650,43650,0
|
|
20240322,094200,6862400,43650,43650,43650,43650,0
|
|
20240322,094100,6862400,43650,43700,43700,43650,11
|
|
20240322,094000,6381950,43650,43650,43650,43650,0
|
|
20240322,093900,6381950,43650,43650,43650,43650,0
|
|
20240322,093800,6381950,43650,43650,43650,43650,0
|
|
20240322,093700,6381950,43650,43650,43650,43650,0
|
|
20240322,093600,6381950,43650,43650,43650,43650,0
|
|
20240322,093500,6381950,43650,43650,43650,43650,0
|
|
20240322,093400,6381950,43650,43650,43650,43650,0
|
|
20240322,093300,6381950,43650,43650,43650,43650,0
|
|
20240322,093200,6381950,43650,43650,43650,43650,0
|
|
20240322,093100,6381950,43650,43650,43650,43650,0
|
|
20240322,093000,6381950,43650,43650,43650,43650,0
|
|
20240322,092900,6381950,43650,43650,43650,43650,0
|
|
20240322,092800,6381950,43650,43650,43650,43650,0
|
|
20240322,092700,6381950,43650,43650,43650,43650,0
|
|
20240322,092600,6381950,43650,43650,43650,43650,0
|
|
20240322,092500,6381950,43650,43650,43650,43650,0
|
|
20240322,092400,6381950,43650,43650,43650,43650,0
|
|
20240322,092300,6381950,43650,43700,43700,43650,16
|
|
20240322,092200,5683000,43700,43700,43700,43700,0
|
|
20240322,092100,5683000,43700,43700,43700,43700,0
|
|
20240322,092000,5683000,43700,43700,43700,43700,0
|
|
20240322,091900,5683000,43700,43700,43700,43700,121
|
|
20240322,091800,395300,43750,43750,43750,43750,6
|
|
20240322,091700,132800,44250,44250,44250,44250,0
|
|
20240322,091600,132800,44250,44250,44250,44250,0
|
|
20240322,091500,132800,44250,44250,44250,44250,0
|
|
20240322,091400,132800,44250,44250,44250,44250,0
|
|
20240322,091300,132800,44250,44250,44250,44250,0
|
|
20240322,091200,132800,44250,44250,44250,44250,1
|
|
20240322,091100,88550,44250,44250,44250,44250,0
|
|
20240322,091000,88550,44250,44250,44250,44250,0
|
|
20240322,090900,88550,44250,44250,44250,44250,0
|
|
20240322,090800,88550,44250,44250,44250,44250,1
|
|
20240322,090700,44300,44300,44300,44300,44300,1
|
|
20240322,090600,0,44050,44050,44050,44050,0
|
|
20240322,090500,0,44050,44050,44050,44050,0
|
|
20240322,090400,0,44050,44050,44050,44050,0
|
|
20240322,090300,0,44050,44050,44050,44050,0
|
|
20240322,090200,0,44050,44050,44050,44050,0
|
|
20240322,090100,0,44050,44050,44050,44050,0
|
|
20240322,090000,0,44050,44050,44050,44050,0
|