584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184100,13167300,44200,44200,44200,44200,7
|
|
20240326,184000,13167300,44200,44200,44200,44200,0
|
|
20240326,183900,13167300,44200,44200,44200,44200,0
|
|
20240326,183800,13167300,44200,44200,44200,44200,0
|
|
20240326,183700,13167300,44200,44200,44200,44200,0
|
|
20240326,183600,13167300,44200,44200,44200,44200,0
|
|
20240326,183500,13167300,44200,44200,44200,44200,0
|
|
20240326,183400,13167300,44200,44200,44200,44200,0
|
|
20240326,183300,13167300,44200,44200,44200,44200,0
|
|
20240326,183200,13167300,44200,44200,44200,44200,0
|
|
20240326,183100,13167300,44200,44200,44200,44200,0
|
|
20240326,183000,13167300,44200,44200,44200,44200,0
|
|
20240326,182900,13167300,44200,44200,44200,44200,0
|
|
20240326,182800,13167300,44200,44200,44200,44200,0
|
|
20240326,182700,13167300,44200,44200,44200,44200,0
|
|
20240326,182600,13167300,44200,44200,44200,44200,0
|
|
20240326,182500,13167300,44200,44200,44200,44200,0
|
|
20240326,182400,13167300,44200,44200,44200,44200,0
|
|
20240326,182300,13167300,44200,44200,44200,44200,0
|
|
20240326,182200,13167300,44200,44200,44200,44200,0
|
|
20240326,182100,13167300,44200,44200,44200,44200,0
|
|
20240326,182000,13167300,44200,44200,44200,44200,0
|
|
20240326,181900,13167300,44200,44200,44200,44200,0
|
|
20240326,181800,13167300,44200,44200,44200,44200,0
|
|
20240326,181700,13167300,44200,44200,44200,44200,0
|
|
20240326,181600,13167300,44200,44200,44200,44200,0
|
|
20240326,181500,13167300,44200,44200,44200,44200,0
|
|
20240326,181400,13167300,44200,44200,44200,44200,0
|
|
20240326,181300,13167300,44200,44200,44200,44200,0
|
|
20240326,181200,13167300,44200,44200,44200,44200,0
|
|
20240326,181100,13167300,44200,44200,44200,44200,7
|
|
20240326,181000,13167300,44200,44200,44200,44200,0
|
|
20240326,180900,13167300,44200,44200,44200,44200,0
|
|
20240326,180800,13167300,44200,44200,44200,44200,0
|
|
20240326,180700,13167300,44200,44200,44200,44200,0
|
|
20240326,180600,13167300,44200,44200,44200,44200,0
|
|
20240326,180500,13167300,44200,44200,44200,44200,0
|
|
20240326,180400,13167300,44200,44200,44200,44200,0
|
|
20240326,180300,13167300,44200,44200,44200,44200,0
|
|
20240326,180200,13167300,44200,44200,44200,44200,0
|
|
20240326,180100,13167300,44200,44200,44200,44200,0
|
|
20240326,180000,13167300,44200,44200,44200,44200,0
|
|
20240326,175900,13167300,44200,44200,44200,44200,0
|
|
20240326,175800,13167300,44200,44200,44200,44200,0
|
|
20240326,175700,13167300,44200,44200,44200,44200,0
|
|
20240326,175600,13167300,44200,44200,44200,44200,0
|
|
20240326,175500,13167300,44200,44200,44200,44200,0
|
|
20240326,175400,13167300,44200,44200,44200,44200,0
|
|
20240326,175300,13167300,44200,44200,44200,44200,0
|
|
20240326,175200,13167300,44200,44200,44200,44200,0
|
|
20240326,175100,13167300,44200,44200,44200,44200,0
|
|
20240326,175000,13167300,44200,44200,44200,44200,0
|
|
20240326,174900,13167300,44200,44200,44200,44200,0
|
|
20240326,174800,13167300,44200,44200,44200,44200,0
|
|
20240326,174700,13167300,44200,44200,44200,44200,0
|
|
20240326,174600,13167300,44200,44200,44200,44200,0
|
|
20240326,174500,13167300,44200,44200,44200,44200,0
|
|
20240326,174400,13167300,44200,44200,44200,44200,0
|
|
20240326,174300,13167300,44200,44200,44200,44200,0
|
|
20240326,174200,13167300,44200,44200,44200,44200,0
|
|
20240326,174100,13167300,44200,44200,44200,44200,7
|
|
20240326,174000,13167300,44200,44200,44200,44200,0
|
|
20240326,173900,13167300,44200,44200,44200,44200,0
|
|
20240326,173800,13167300,44200,44200,44200,44200,0
|
|
20240326,173700,13167300,44200,44200,44200,44200,0
|
|
20240326,173600,13167300,44200,44200,44200,44200,0
|
|
20240326,173500,13167300,44200,44200,44200,44200,0
|
|
20240326,173400,13167300,44200,44200,44200,44200,0
|
|
20240326,173300,13167300,44200,44200,44200,44200,0
|
|
20240326,173200,13167300,44200,44200,44200,44200,0
|
|
20240326,173100,13167300,44200,44200,44200,44200,0
|
|
20240326,173000,13167300,44200,44200,44200,44200,0
|
|
20240326,172900,13167300,44200,44200,44200,44200,0
|
|
20240326,172800,13167300,44200,44200,44200,44200,0
|
|
20240326,172700,13167300,44200,44200,44200,44200,0
|
|
20240326,172600,13167300,44200,44200,44200,44200,0
|
|
20240326,172500,13167300,44200,44200,44200,44200,0
|
|
20240326,172400,13167300,44200,44200,44200,44200,0
|
|
20240326,172300,13167300,44200,44200,44200,44200,0
|
|
20240326,172200,13167300,44200,44200,44200,44200,0
|
|
20240326,172100,13167300,44200,44200,44200,44200,0
|
|
20240326,172000,13167300,44200,44200,44200,44200,0
|
|
20240326,171900,13167300,44200,44200,44200,44200,0
|
|
20240326,171800,13167300,44200,44200,44200,44200,0
|
|
20240326,171700,13167300,44200,44200,44200,44200,0
|
|
20240326,171600,13167300,44200,44200,44200,44200,0
|
|
20240326,171500,13167300,44200,44200,44200,44200,0
|
|
20240326,171400,13167300,44200,44200,44200,44200,0
|
|
20240326,171300,13167300,44200,44200,44200,44200,0
|
|
20240326,171200,13167300,44200,44200,44200,44200,0
|
|
20240326,171100,13167300,44200,44200,44200,44200,7
|
|
20240326,171000,13167300,44200,44200,44200,44200,0
|
|
20240326,170900,13167300,44200,44200,44200,44200,0
|
|
20240326,170800,13167300,44200,44200,44200,44200,0
|
|
20240326,170700,13167300,44200,44200,44200,44200,0
|
|
20240326,170600,13167300,44200,44200,44200,44200,0
|
|
20240326,170500,13167300,44200,44200,44200,44200,0
|
|
20240326,170400,13167300,44200,44200,44200,44200,0
|
|
20240326,170300,13167300,44200,44200,44200,44200,0
|
|
20240326,170200,13167300,44200,44200,44200,44200,0
|
|
20240326,170100,13167300,44200,44200,44200,44200,0
|
|
20240326,170000,13167300,44200,44200,44200,44200,0
|
|
20240326,165900,13167300,44200,44200,44200,44200,0
|
|
20240326,165800,13167300,44200,44200,44200,44200,0
|
|
20240326,165700,13167300,44200,44200,44200,44200,0
|
|
20240326,165600,13167300,44200,44200,44200,44200,0
|
|
20240326,165500,13167300,44200,44200,44200,44200,0
|
|
20240326,165400,13167300,44200,44200,44200,44200,0
|
|
20240326,165300,13167300,44200,44200,44200,44200,0
|
|
20240326,165200,13167300,44200,44200,44200,44200,0
|
|
20240326,165100,13167300,44200,44200,44200,44200,0
|
|
20240326,165000,13167300,44200,44200,44200,44200,0
|
|
20240326,164900,13167300,44200,44200,44200,44200,0
|
|
20240326,164800,13167300,44200,44200,44200,44200,0
|
|
20240326,164700,13167300,44200,44200,44200,44200,0
|
|
20240326,164600,13167300,44200,44200,44200,44200,0
|
|
20240326,164500,13167300,44200,44200,44200,44200,0
|
|
20240326,164400,13167300,44200,44200,44200,44200,0
|
|
20240326,164300,13167300,44200,44200,44200,44200,0
|
|
20240326,164200,13167300,44200,44200,44200,44200,0
|
|
20240326,164100,13167300,44200,44200,44200,44200,7
|
|
20240326,164000,13167300,44200,44200,44200,44200,0
|
|
20240326,163900,13167300,44200,44200,44200,44200,0
|
|
20240326,163800,13167300,44200,44200,44200,44200,0
|
|
20240326,163700,13167300,44200,44200,44200,44200,0
|
|
20240326,163600,13167300,44200,44200,44200,44200,0
|
|
20240326,163500,13167300,44200,44200,44200,44200,0
|
|
20240326,163400,13167300,44200,44200,44200,44200,0
|
|
20240326,163300,13167300,44200,44200,44200,44200,0
|
|
20240326,163200,13167300,44200,44200,44200,44200,0
|
|
20240326,163100,13167300,44200,44200,44200,44200,0
|
|
20240326,163000,13167300,44200,44200,44200,44200,0
|
|
20240326,162900,13167300,44200,44200,44200,44200,0
|
|
20240326,162800,13167300,44200,44200,44200,44200,0
|
|
20240326,162700,13167300,44200,44200,44200,44200,0
|
|
20240326,162600,13167300,44200,44200,44200,44200,0
|
|
20240326,162500,13167300,44200,44200,44200,44200,0
|
|
20240326,162400,13167300,44200,44200,44200,44200,0
|
|
20240326,162300,13167300,44200,44200,44200,44200,0
|
|
20240326,162200,13167300,44200,44200,44200,44200,0
|
|
20240326,162100,13167300,44200,44200,44200,44200,0
|
|
20240326,162000,13167300,44200,44200,44200,44200,0
|
|
20240326,161900,13167300,44200,44200,44200,44200,0
|
|
20240326,161800,13167300,44200,44200,44200,44200,0
|
|
20240326,161700,13167300,44200,44200,44200,44200,0
|
|
20240326,161600,13167300,44200,44200,44200,44200,0
|
|
20240326,161500,13167300,44200,44200,44200,44200,0
|
|
20240326,161400,13167300,44200,44200,44200,44200,0
|
|
20240326,161300,13167300,44200,44200,44200,44200,0
|
|
20240326,161200,13167300,44200,44200,44200,44200,0
|
|
20240326,161100,13167300,44200,44200,44200,44200,7
|
|
20240326,161000,13167300,44200,44200,44200,44200,0
|
|
20240326,160900,13167300,44200,44200,44200,44200,0
|
|
20240326,160800,13167300,44200,44200,44200,44200,0
|
|
20240326,160700,13167300,44200,44200,44200,44200,0
|
|
20240326,160600,13167300,44200,44200,44200,44200,0
|
|
20240326,160500,13167300,44200,44200,44200,44200,0
|
|
20240326,160400,13167300,44200,44200,44200,44200,0
|
|
20240326,160300,13167300,44200,44200,44200,44200,0
|
|
20240326,160200,13167300,44200,44200,44200,44200,0
|
|
20240326,160100,13167300,44200,44200,44200,44200,0
|
|
20240326,160000,13167300,44200,44200,44200,44200,0
|
|
20240326,155900,13167300,44200,44200,44200,44200,0
|
|
20240326,155800,13167300,44200,44200,44200,44200,0
|
|
20240326,155700,13167300,44200,44200,44200,44200,0
|
|
20240326,155600,13167300,44200,44200,44200,44200,0
|
|
20240326,155500,13167300,44200,44200,44200,44200,0
|
|
20240326,155400,13167300,44200,44200,44200,44200,0
|
|
20240326,155300,13167300,44200,44200,44200,44200,0
|
|
20240326,155200,13167300,44200,44200,44200,44200,0
|
|
20240326,155100,13167300,44200,44200,44200,44200,0
|
|
20240326,155000,13167300,44200,44200,44200,44200,0
|
|
20240326,154900,13167300,44200,44200,44200,44200,0
|
|
20240326,154800,13167300,44200,44200,44200,44200,0
|
|
20240326,154700,13167300,44200,44200,44200,44200,0
|
|
20240326,154600,13167300,44200,44200,44200,44200,0
|
|
20240326,154500,13167300,44200,44200,44200,44200,0
|
|
20240326,154400,13167300,44200,44200,44200,44200,0
|
|
20240326,154300,13167300,44200,44200,44200,44200,0
|
|
20240326,154200,13167300,44200,44200,44200,44200,0
|
|
20240326,154100,13167300,44200,44200,44200,44200,7
|
|
20240326,154000,13167300,44200,44200,44200,44200,0
|
|
20240326,153900,13167300,44200,44200,44200,44200,0
|
|
20240326,153800,13167300,44200,44200,44200,44200,0
|
|
20240326,153700,13167300,44200,44200,44200,44200,0
|
|
20240326,153600,13167300,44200,44200,44200,44200,0
|
|
20240326,153500,13167300,44200,44200,44200,44200,0
|
|
20240326,153400,13167300,44200,44200,44200,44200,0
|
|
20240326,153300,13167300,44200,44200,44200,44200,0
|
|
20240326,153200,13167300,44200,44200,44200,44200,0
|
|
20240326,153100,13167300,44200,44200,44200,44200,0
|
|
20240326,153000,13167300,44200,44200,44200,44200,7
|
|
20240326,152900,12857900,44200,44200,44200,44200,0
|
|
20240326,152800,12857900,44200,44200,44200,44200,0
|
|
20240326,152700,12857900,44200,44200,44200,44200,0
|
|
20240326,152600,12857900,44200,44200,44200,44200,0
|
|
20240326,152500,12857900,44200,44200,44200,44200,0
|
|
20240326,152400,12857900,44200,44200,44200,44200,0
|
|
20240326,152300,12857900,44200,44200,44200,44200,0
|
|
20240326,152200,12857900,44200,44200,44200,44200,0
|
|
20240326,152100,12857900,44200,44200,44200,44200,0
|
|
20240326,152000,12857900,44200,44200,44200,44200,0
|
|
20240326,151900,12857900,44200,44200,44200,44200,0
|
|
20240326,151800,12857900,44200,44200,44200,44200,2
|
|
20240326,151700,12769500,44050,44050,44050,44050,0
|
|
20240326,151600,12769500,44050,44050,44050,44050,0
|
|
20240326,151500,12769500,44050,44050,44050,44050,0
|
|
20240326,151400,12769500,44050,44050,44050,44050,0
|
|
20240326,151300,12769500,44050,44050,44050,44050,0
|
|
20240326,151200,12769500,44050,44050,44050,44050,0
|
|
20240326,151100,12769500,44050,44050,44050,44050,0
|
|
20240326,151000,12769500,44050,44050,44050,44050,0
|
|
20240326,150900,12769500,44050,44050,44050,44050,0
|
|
20240326,150800,12769500,44050,44050,44050,44050,0
|
|
20240326,150700,12769500,44050,44050,44050,44050,0
|
|
20240326,150600,12769500,44050,44050,44050,44050,0
|
|
20240326,150500,12769500,44050,44050,44050,44050,0
|
|
20240326,150400,12769500,44050,44050,44050,44050,0
|
|
20240326,150300,12769500,44050,44050,44050,44050,0
|
|
20240326,150200,12769500,44050,44050,44050,44050,0
|
|
20240326,150100,12769500,44050,44100,44200,44050,42
|
|
20240326,150000,10919050,44200,44200,44200,44200,0
|
|
20240326,145900,10919050,44200,44200,44200,44200,0
|
|
20240326,145800,10919050,44200,44200,44200,44200,0
|
|
20240326,145700,10919050,44200,44200,44200,44200,0
|
|
20240326,145600,10919050,44200,44200,44200,44200,0
|
|
20240326,145500,10919050,44200,44200,44200,44200,0
|
|
20240326,145400,10919050,44200,44200,44200,44200,0
|
|
20240326,145300,10919050,44200,44200,44200,44200,0
|
|
20240326,145200,10919050,44200,44200,44200,44200,0
|
|
20240326,145100,10919050,44200,44200,44200,44200,0
|
|
20240326,145000,10919050,44200,44200,44200,44200,0
|
|
20240326,144900,10919050,44200,44200,44200,44200,0
|
|
20240326,144800,10919050,44200,44200,44200,44200,0
|
|
20240326,144700,10919050,44200,44200,44200,44200,0
|
|
20240326,144600,10919050,44200,44200,44200,44200,0
|
|
20240326,144500,10919050,44200,44200,44200,44200,0
|
|
20240326,144400,10919050,44200,44200,44200,44200,0
|
|
20240326,144300,10919050,44200,44200,44200,44200,0
|
|
20240326,144200,10919050,44200,44200,44200,44200,0
|
|
20240326,144100,10919050,44200,44200,44200,44200,0
|
|
20240326,144000,10919050,44200,44200,44200,44200,0
|
|
20240326,143900,10919050,44200,44200,44200,44200,0
|
|
20240326,143800,10919050,44200,44200,44200,44200,0
|
|
20240326,143700,10919050,44200,44200,44200,44200,0
|
|
20240326,143600,10919050,44200,44200,44200,44200,0
|
|
20240326,143500,10919050,44200,44200,44200,44200,0
|
|
20240326,143400,10919050,44200,44200,44200,44200,0
|
|
20240326,143300,10919050,44200,44200,44200,44200,0
|
|
20240326,143200,10919050,44200,44200,44200,44200,0
|
|
20240326,143100,10919050,44200,44200,44200,44200,0
|
|
20240326,143000,10919050,44200,44200,44200,44200,0
|
|
20240326,142900,10919050,44200,44200,44200,44200,0
|
|
20240326,142800,10919050,44200,44200,44200,44200,0
|
|
20240326,142700,10919050,44200,44200,44200,44200,0
|
|
20240326,142600,10919050,44200,44200,44200,44200,0
|
|
20240326,142500,10919050,44200,44200,44200,44200,0
|
|
20240326,142400,10919050,44200,44200,44200,44200,0
|
|
20240326,142300,10919050,44200,44200,44200,44200,0
|
|
20240326,142200,10919050,44200,44200,44200,44200,0
|
|
20240326,142100,10919050,44200,44200,44200,44200,0
|
|
20240326,142000,10919050,44200,44200,44200,44200,0
|
|
20240326,141900,10919050,44200,44200,44200,44200,0
|
|
20240326,141800,10919050,44200,44200,44200,44200,0
|
|
20240326,141700,10919050,44200,44200,44200,44200,0
|
|
20240326,141600,10919050,44200,44200,44200,44200,0
|
|
20240326,141500,10919050,44200,44200,44200,44200,0
|
|
20240326,141400,10919050,44200,44200,44200,44200,0
|
|
20240326,141300,10919050,44200,44200,44200,44200,0
|
|
20240326,141200,10919050,44200,44200,44200,44200,0
|
|
20240326,141100,10919050,44200,44200,44200,44200,0
|
|
20240326,141000,10919050,44200,44200,44200,44200,0
|
|
20240326,140900,10919050,44200,44200,44200,44200,0
|
|
20240326,140800,10919050,44200,44200,44200,44200,0
|
|
20240326,140700,10919050,44200,44200,44200,44200,0
|
|
20240326,140600,10919050,44200,44200,44200,44200,0
|
|
20240326,140500,10919050,44200,44200,44200,44200,0
|
|
20240326,140400,10919050,44200,44200,44200,44200,0
|
|
20240326,140300,10919050,44200,44200,44200,44200,0
|
|
20240326,140200,10919050,44200,44200,44200,44200,0
|
|
20240326,140100,10919050,44200,44200,44200,44200,0
|
|
20240326,140000,10919050,44200,44200,44200,44200,0
|
|
20240326,135900,10919050,44200,44200,44200,44200,0
|
|
20240326,135800,10919050,44200,44200,44200,44200,0
|
|
20240326,135700,10919050,44200,44200,44200,44200,0
|
|
20240326,135600,10919050,44200,44200,44200,44200,0
|
|
20240326,135500,10919050,44200,44200,44200,44200,0
|
|
20240326,135400,10919050,44200,44200,44200,44200,0
|
|
20240326,135300,10919050,44200,44200,44200,44200,0
|
|
20240326,135200,10919050,44200,44200,44200,44200,0
|
|
20240326,135100,10919050,44200,44200,44200,44200,0
|
|
20240326,135000,10919050,44200,44200,44200,44200,0
|
|
20240326,134900,10919050,44200,44200,44200,44200,0
|
|
20240326,134800,10919050,44200,44200,44200,44200,0
|
|
20240326,134700,10919050,44200,44200,44200,44200,0
|
|
20240326,134600,10919050,44200,44200,44200,44200,0
|
|
20240326,134500,10919050,44200,44200,44200,44200,0
|
|
20240326,134400,10919050,44200,44200,44200,44200,0
|
|
20240326,134300,10919050,44200,44200,44200,44200,0
|
|
20240326,134200,10919050,44200,44200,44200,44200,0
|
|
20240326,134100,10919050,44200,44200,44200,44200,0
|
|
20240326,134000,10919050,44200,44200,44200,44200,0
|
|
20240326,133900,10919050,44200,44200,44200,44200,0
|
|
20240326,133800,10919050,44200,44200,44200,44200,0
|
|
20240326,133700,10919050,44200,44200,44200,44200,0
|
|
20240326,133600,10919050,44200,44200,44200,44200,0
|
|
20240326,133500,10919050,44200,44200,44200,44200,0
|
|
20240326,133400,10919050,44200,44200,44200,44200,0
|
|
20240326,133300,10919050,44200,44200,44200,44200,0
|
|
20240326,133200,10919050,44200,44200,44200,44200,0
|
|
20240326,133100,10919050,44200,44200,44200,44200,0
|
|
20240326,133000,10919050,44200,44200,44200,44200,2
|
|
20240326,132900,10830650,44200,44200,44200,44200,3
|
|
20240326,132800,10698050,44050,44050,44050,44050,0
|
|
20240326,132700,10698050,44050,44050,44050,44050,0
|
|
20240326,132600,10698050,44050,44050,44050,44050,0
|
|
20240326,132500,10698050,44050,44050,44050,44050,0
|
|
20240326,132400,10698050,44050,44050,44050,44050,0
|
|
20240326,132300,10698050,44050,44050,44050,44050,0
|
|
20240326,132200,10698050,44050,44050,44050,44050,0
|
|
20240326,132100,10698050,44050,44050,44050,44050,0
|
|
20240326,132000,10698050,44050,44050,44050,44050,0
|
|
20240326,131900,10698050,44050,44050,44050,44050,0
|
|
20240326,131800,10698050,44050,44050,44050,44050,0
|
|
20240326,131700,10698050,44050,44050,44050,44050,0
|
|
20240326,131600,10698050,44050,44050,44050,44050,5
|
|
20240326,131500,10477800,44050,44050,44050,44050,0
|
|
20240326,131400,10477800,44050,44050,44050,44050,0
|
|
20240326,131300,10477800,44050,44050,44050,44050,3
|
|
20240326,131200,10345650,44050,44050,44050,44050,0
|
|
20240326,131100,10345650,44050,44050,44050,44050,0
|
|
20240326,131000,10345650,44050,44050,44050,44050,0
|
|
20240326,130900,10345650,44050,44050,44050,44050,0
|
|
20240326,130800,10345650,44050,44050,44050,44050,0
|
|
20240326,130700,10345650,44050,44050,44050,44050,0
|
|
20240326,130600,10345650,44050,44050,44050,44050,0
|
|
20240326,130500,10345650,44050,44050,44050,44050,0
|
|
20240326,130400,10345650,44050,44050,44050,44050,0
|
|
20240326,130300,10345650,44050,44050,44050,44050,0
|
|
20240326,130200,10345650,44050,44050,44050,44050,0
|
|
20240326,130100,10345650,44050,44050,44050,44050,0
|
|
20240326,130000,10345650,44050,44050,44050,44050,0
|
|
20240326,125900,10345650,44050,44050,44050,44050,0
|
|
20240326,125800,10345650,44050,44050,44050,44050,1
|
|
20240326,125700,10301600,44300,44300,44300,44300,0
|
|
20240326,125600,10301600,44300,44300,44300,44300,0
|
|
20240326,125500,10301600,44300,44300,44300,44300,0
|
|
20240326,125400,10301600,44300,44300,44300,44300,0
|
|
20240326,125300,10301600,44300,44300,44300,44300,0
|
|
20240326,125200,10301600,44300,44300,44300,44300,0
|
|
20240326,125100,10301600,44300,44300,44300,44300,0
|
|
20240326,125000,10301600,44300,44300,44300,44300,0
|
|
20240326,124900,10301600,44300,44300,44300,44300,0
|
|
20240326,124800,10301600,44300,44300,44300,44300,0
|
|
20240326,124700,10301600,44300,44300,44300,44300,0
|
|
20240326,124600,10301600,44300,44300,44300,44300,0
|
|
20240326,124500,10301600,44300,44300,44300,44300,0
|
|
20240326,124400,10301600,44300,44300,44300,44300,0
|
|
20240326,124300,10301600,44300,44300,44300,44300,0
|
|
20240326,124200,10301600,44300,44300,44300,44300,0
|
|
20240326,124100,10301600,44300,44300,44300,44300,0
|
|
20240326,124000,10301600,44300,44300,44300,44300,0
|
|
20240326,123900,10301600,44300,44300,44300,44300,0
|
|
20240326,123800,10301600,44300,44300,44300,44300,0
|
|
20240326,123700,10301600,44300,44300,44300,44300,0
|
|
20240326,123600,10301600,44300,44300,44300,44300,0
|
|
20240326,123500,10301600,44300,44300,44300,44300,0
|
|
20240326,123400,10301600,44300,44300,44300,44300,0
|
|
20240326,123300,10301600,44300,44300,44300,44300,0
|
|
20240326,123200,10301600,44300,44300,44300,44300,0
|
|
20240326,123100,10301600,44300,44300,44300,44300,0
|
|
20240326,123000,10301600,44300,44300,44300,44300,0
|
|
20240326,122900,10301600,44300,44300,44300,44300,0
|
|
20240326,122800,10301600,44300,44300,44300,44300,0
|
|
20240326,122700,10301600,44300,44300,44300,44300,0
|
|
20240326,122600,10301600,44300,44300,44300,44300,0
|
|
20240326,122500,10301600,44300,44300,44300,44300,0
|
|
20240326,122400,10301600,44300,44300,44300,44300,0
|
|
20240326,122300,10301600,44300,44300,44300,44300,0
|
|
20240326,122200,10301600,44300,44300,44300,44300,0
|
|
20240326,122100,10301600,44300,44300,44300,44300,0
|
|
20240326,122000,10301600,44300,44300,44300,44300,0
|
|
20240326,121900,10301600,44300,44300,44300,44300,0
|
|
20240326,121800,10301600,44300,44300,44300,44300,0
|
|
20240326,121700,10301600,44300,44300,44300,44300,0
|
|
20240326,121600,10301600,44300,44300,44300,44300,0
|
|
20240326,121500,10301600,44300,44300,44300,44300,0
|
|
20240326,121400,10301600,44300,44300,44300,44300,0
|
|
20240326,121300,10301600,44300,44300,44300,44300,0
|
|
20240326,121200,10301600,44300,44300,44300,44300,0
|
|
20240326,121100,10301600,44300,44300,44300,44300,0
|
|
20240326,121000,10301600,44300,44300,44300,44300,0
|
|
20240326,120900,10301600,44300,44300,44300,44300,1
|
|
20240326,120800,10257300,44050,44050,44050,44050,0
|
|
20240326,120700,10257300,44050,44050,44050,44050,0
|
|
20240326,120600,10257300,44050,44050,44050,44050,0
|
|
20240326,120500,10257300,44050,44050,44050,44050,0
|
|
20240326,120400,10257300,44050,44050,44050,44050,0
|
|
20240326,120300,10257300,44050,44050,44050,44050,0
|
|
20240326,120200,10257300,44050,44050,44050,44050,20
|
|
20240326,120100,9376300,44050,44050,44050,44050,0
|
|
20240326,120000,9376300,44050,44050,44050,44050,0
|
|
20240326,115900,9376300,44050,44050,44050,44050,0
|
|
20240326,115800,9376300,44050,44050,44050,44050,0
|
|
20240326,115700,9376300,44050,44050,44050,44050,0
|
|
20240326,115600,9376300,44050,44050,44050,44050,0
|
|
20240326,115500,9376300,44050,44050,44050,44050,1
|
|
20240326,115400,9332250,44300,44300,44300,44300,0
|
|
20240326,115300,9332250,44300,44300,44300,44300,0
|
|
20240326,115200,9332250,44300,44300,44300,44300,0
|
|
20240326,115100,9332250,44300,44300,44300,44300,0
|
|
20240326,115000,9332250,44300,44300,44300,44300,0
|
|
20240326,114900,9332250,44300,44300,44300,44300,0
|
|
20240326,114800,9332250,44300,44300,44300,44300,0
|
|
20240326,114700,9332250,44300,44300,44300,44300,0
|
|
20240326,114600,9332250,44300,44300,44300,44300,0
|
|
20240326,114500,9332250,44300,44300,44300,44300,0
|
|
20240326,114400,9332250,44300,44300,44300,44300,0
|
|
20240326,114300,9332250,44300,44300,44300,44300,0
|
|
20240326,114200,9332250,44300,44300,44300,44300,0
|
|
20240326,114100,9332250,44300,44300,44300,44300,1
|
|
20240326,114000,9287950,44000,44000,44000,44000,0
|
|
20240326,113900,9287950,44000,44000,44000,44000,0
|
|
20240326,113800,9287950,44000,44000,44000,44000,0
|
|
20240326,113700,9287950,44000,44000,44000,44000,0
|
|
20240326,113600,9287950,44000,44000,44000,44000,0
|
|
20240326,113500,9287950,44000,44000,44000,44000,0
|
|
20240326,113400,9287950,44000,44000,44000,44000,0
|
|
20240326,113300,9287950,44000,44000,44000,44000,0
|
|
20240326,113200,9287950,44000,44000,44000,44000,0
|
|
20240326,113100,9287950,44000,44000,44000,44000,0
|
|
20240326,113000,9287950,44000,44000,44000,44000,0
|
|
20240326,112900,9287950,44000,44000,44000,44000,0
|
|
20240326,112800,9287950,44000,44000,44000,44000,0
|
|
20240326,112700,9287950,44000,44000,44000,44000,0
|
|
20240326,112600,9287950,44000,44000,44000,44000,0
|
|
20240326,112500,9287950,44000,44000,44000,44000,0
|
|
20240326,112400,9287950,44000,44000,44000,44000,0
|
|
20240326,112300,9287950,44000,44000,44000,44000,0
|
|
20240326,112200,9287950,44000,44000,44000,44000,0
|
|
20240326,112100,9287950,44000,44000,44000,44000,0
|
|
20240326,112000,9287950,44000,44000,44000,44000,0
|
|
20240326,111900,9287950,44000,44000,44000,44000,0
|
|
20240326,111800,9287950,44000,44000,44000,44000,0
|
|
20240326,111700,9287950,44000,44000,44000,44000,0
|
|
20240326,111600,9287950,44000,44000,44000,44000,0
|
|
20240326,111500,9287950,44000,44000,44000,44000,0
|
|
20240326,111400,9287950,44000,44000,44000,44000,0
|
|
20240326,111300,9287950,44000,44000,44000,44000,43
|
|
20240326,111200,7395950,44350,44350,44350,44350,0
|
|
20240326,111100,7395950,44350,44350,44350,44350,0
|
|
20240326,111000,7395950,44350,44350,44350,44350,0
|
|
20240326,110900,7395950,44350,44350,44350,44350,0
|
|
20240326,110800,7395950,44350,44350,44350,44350,0
|
|
20240326,110700,7395950,44350,44350,44350,44350,0
|
|
20240326,110600,7395950,44350,44350,44350,44350,0
|
|
20240326,110500,7395950,44350,44350,44350,44350,0
|
|
20240326,110400,7395950,44350,44350,44350,44350,0
|
|
20240326,110300,7395950,44350,44350,44350,44350,0
|
|
20240326,110200,7395950,44350,44350,44350,44350,0
|
|
20240326,110100,7395950,44350,44350,44350,44350,0
|
|
20240326,110000,7395950,44350,44350,44350,44350,0
|
|
20240326,105900,7395950,44350,44350,44350,44350,0
|
|
20240326,105800,7395950,44350,44350,44350,44350,0
|
|
20240326,105700,7395950,44350,44350,44350,44350,0
|
|
20240326,105600,7395950,44350,44350,44350,44350,0
|
|
20240326,105500,7395950,44350,44350,44350,44350,0
|
|
20240326,105400,7395950,44350,44350,44350,44350,0
|
|
20240326,105300,7395950,44350,44350,44350,44350,0
|
|
20240326,105200,7395950,44350,44350,44350,44350,0
|
|
20240326,105100,7395950,44350,44350,44350,44350,0
|
|
20240326,105000,7395950,44350,44350,44350,44350,0
|
|
20240326,104900,7395950,44350,44350,44350,44350,0
|
|
20240326,104800,7395950,44350,44350,44350,44350,0
|
|
20240326,104700,7395950,44350,44350,44350,44350,0
|
|
20240326,104600,7395950,44350,44350,44350,44350,0
|
|
20240326,104500,7395950,44350,44350,44350,44350,0
|
|
20240326,104400,7395950,44350,44350,44350,44350,0
|
|
20240326,104300,7395950,44350,44350,44350,44350,0
|
|
20240326,104200,7395950,44350,44350,44350,44350,0
|
|
20240326,104100,7395950,44350,44350,44350,44350,0
|
|
20240326,104000,7395950,44350,44350,44350,44350,0
|
|
20240326,103900,7395950,44350,44350,44350,44350,0
|
|
20240326,103800,7395950,44350,44300,44350,44300,5
|
|
20240326,103700,7174400,44300,44250,44300,44250,10
|
|
20240326,103600,6731450,44000,44000,44000,44000,0
|
|
20240326,103500,6731450,44000,44000,44000,44000,64
|
|
20240326,103400,3915450,44000,44000,44000,44000,0
|
|
20240326,103300,3915450,44000,44000,44000,44000,0
|
|
20240326,103200,3915450,44000,44000,44000,44000,0
|
|
20240326,103100,3915450,44000,44000,44000,44000,0
|
|
20240326,103000,3915450,44000,44000,44000,44000,0
|
|
20240326,102900,3915450,44000,44000,44000,44000,0
|
|
20240326,102800,3915450,44000,44000,44000,44000,0
|
|
20240326,102700,3915450,44000,44000,44000,44000,0
|
|
20240326,102600,3915450,44000,44000,44000,44000,0
|
|
20240326,102500,3915450,44000,44000,44000,44000,0
|
|
20240326,102400,3915450,44000,43950,44000,43950,20
|
|
20240326,102300,3035500,43750,43750,43750,43750,0
|
|
20240326,102200,3035500,43750,43750,43750,43750,0
|
|
20240326,102100,3035500,43750,43750,43750,43750,0
|
|
20240326,102000,3035500,43750,43750,43750,43750,0
|
|
20240326,101900,3035500,43750,43750,43750,43750,1
|
|
20240326,101800,2991750,43750,43750,43750,43750,0
|
|
20240326,101700,2991750,43750,43750,43750,43750,0
|
|
20240326,101600,2991750,43750,43750,43750,43750,0
|
|
20240326,101500,2991750,43750,43750,43750,43750,0
|
|
20240326,101400,2991750,43750,43750,43750,43750,0
|
|
20240326,101300,2991750,43750,43750,43750,43750,0
|
|
20240326,101200,2991750,43750,43750,43750,43750,0
|
|
20240326,101100,2991750,43750,43750,43750,43750,0
|
|
20240326,101000,2991750,43750,43750,43750,43750,0
|
|
20240326,100900,2991750,43750,43750,43750,43750,0
|
|
20240326,100800,2991750,43750,43750,43750,43750,0
|
|
20240326,100700,2991750,43750,43750,43750,43750,0
|
|
20240326,100600,2991750,43750,43750,43750,43750,0
|
|
20240326,100500,2991750,43750,43750,43750,43750,0
|
|
20240326,100400,2991750,43750,43750,43750,43750,0
|
|
20240326,100300,2991750,43750,43750,43750,43750,0
|
|
20240326,100200,2991750,43750,43750,43750,43750,0
|
|
20240326,100100,2991750,43750,43750,43750,43750,0
|
|
20240326,100000,2991750,43750,43750,43750,43750,1
|
|
20240326,095900,2948000,43750,43750,43750,43750,0
|
|
20240326,095800,2948000,43750,43750,43750,43750,0
|
|
20240326,095700,2948000,43750,43750,43750,43750,1
|
|
20240326,095600,2904250,43750,43750,43750,43750,0
|
|
20240326,095500,2904250,43750,43750,43750,43750,0
|
|
20240326,095400,2904250,43750,43750,43750,43750,1
|
|
20240326,095300,2860500,43750,43750,43750,43750,0
|
|
20240326,095200,2860500,43750,43750,43750,43750,4
|
|
20240326,095100,2685500,43750,43750,43750,43750,1
|
|
20240326,095000,2641750,43750,43750,43750,43750,1
|
|
20240326,094900,2598000,43750,43750,43750,43750,1
|
|
20240326,094800,2554250,44150,44150,44150,44150,35
|
|
20240326,094700,1009000,44100,44100,44100,44100,6
|
|
20240326,094600,744400,43750,43750,43750,43750,1
|
|
20240326,094500,700650,43800,43800,43800,43800,0
|
|
20240326,094400,700650,43800,43800,43800,43800,0
|
|
20240326,094300,700650,43800,43800,43800,43800,1
|
|
20240326,094200,656850,44100,44100,44100,44100,0
|
|
20240326,094100,656850,44100,44100,44100,44100,0
|
|
20240326,094000,656850,44100,44100,44100,44100,1
|
|
20240326,093900,612750,43750,43750,43750,43750,0
|
|
20240326,093800,612750,43750,43750,43750,43750,0
|
|
20240326,093700,612750,43750,43750,43750,43750,1
|
|
20240326,093600,569000,43750,43750,43750,43750,0
|
|
20240326,093500,569000,43750,43750,43750,43750,0
|
|
20240326,093400,569000,43750,43750,43750,43750,1
|
|
20240326,093300,525250,43750,43750,43750,43750,0
|
|
20240326,093200,525250,43750,43750,43750,43750,0
|
|
20240326,093100,525250,43750,43750,43750,43750,1
|
|
20240326,093000,481500,43750,43750,43750,43750,0
|
|
20240326,092900,481500,43750,43750,43750,43750,0
|
|
20240326,092800,481500,43750,43750,43750,43750,1
|
|
20240326,092700,437750,43750,43750,43750,43750,0
|
|
20240326,092600,437750,43750,43750,43750,43750,0
|
|
20240326,092500,437750,43750,43750,43750,43750,1
|
|
20240326,092400,394000,44100,44100,44100,44100,0
|
|
20240326,092300,394000,44100,44100,44100,44100,0
|
|
20240326,092200,394000,44100,44100,44100,44100,1
|
|
20240326,092100,349900,43750,43750,43750,43750,0
|
|
20240326,092000,349900,43750,43750,43750,43750,0
|
|
20240326,091900,349900,43750,43750,43750,43750,1
|
|
20240326,091800,306150,43700,43700,43700,43700,0
|
|
20240326,091700,306150,43700,43700,43700,43700,0
|
|
20240326,091600,306150,43700,43700,43700,43700,1
|
|
20240326,091500,262450,43950,43950,43950,43950,0
|
|
20240326,091400,262450,43950,43950,43950,43950,0
|
|
20240326,091300,262450,43950,43950,43950,43950,1
|
|
20240326,091200,218500,43700,43700,43700,43700,0
|
|
20240326,091100,218500,43700,43700,43700,43700,1
|
|
20240326,091000,174800,43700,43700,43700,43700,0
|
|
20240326,090900,174800,43700,43700,43700,43700,0
|
|
20240326,090800,174800,43700,43700,43700,43700,1
|
|
20240326,090700,131100,43700,43700,43700,43700,0
|
|
20240326,090600,131100,43700,43700,43700,43700,0
|
|
20240326,090500,131100,43700,43700,43700,43700,1
|
|
20240326,090400,87400,43700,43700,43700,43700,0
|
|
20240326,090300,87400,43700,43700,43700,43700,0
|
|
20240326,090200,87400,43700,43700,43700,43700,1
|
|
20240326,090100,43700,43700,43700,43700,43700,1
|
|
20240326,090000,0,44000,44000,44000,44000,0
|