584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184100,24469300,44050,44050,44050,44050,11
|
|
20240328,184000,24469300,44050,44050,44050,44050,0
|
|
20240328,183900,24469300,44050,44050,44050,44050,0
|
|
20240328,183800,24469300,44050,44050,44050,44050,0
|
|
20240328,183700,24469300,44050,44050,44050,44050,0
|
|
20240328,183600,24469300,44050,44050,44050,44050,0
|
|
20240328,183500,24469300,44050,44050,44050,44050,0
|
|
20240328,183400,24469300,44050,44050,44050,44050,0
|
|
20240328,183300,24469300,44050,44050,44050,44050,0
|
|
20240328,183200,24469300,44050,44050,44050,44050,0
|
|
20240328,183100,24469300,44050,44050,44050,44050,0
|
|
20240328,183000,24469300,44050,44050,44050,44050,0
|
|
20240328,182900,24469300,44050,44050,44050,44050,0
|
|
20240328,182800,24469300,44050,44050,44050,44050,0
|
|
20240328,182700,24469300,44050,44050,44050,44050,0
|
|
20240328,182600,24469300,44050,44050,44050,44050,0
|
|
20240328,182500,24469300,44050,44050,44050,44050,0
|
|
20240328,182400,24469300,44050,44050,44050,44050,0
|
|
20240328,182300,24469300,44050,44050,44050,44050,0
|
|
20240328,182200,24469300,44050,44050,44050,44050,0
|
|
20240328,182100,24469300,44050,44050,44050,44050,0
|
|
20240328,182000,24469300,44050,44050,44050,44050,0
|
|
20240328,181900,24469300,44050,44050,44050,44050,0
|
|
20240328,181800,24469300,44050,44050,44050,44050,0
|
|
20240328,181700,24469300,44050,44050,44050,44050,0
|
|
20240328,181600,24469300,44050,44050,44050,44050,0
|
|
20240328,181500,24469300,44050,44050,44050,44050,0
|
|
20240328,181400,24469300,44050,44050,44050,44050,0
|
|
20240328,181300,24469300,44050,44050,44050,44050,0
|
|
20240328,181200,24469300,44050,44050,44050,44050,0
|
|
20240328,181100,24469300,44050,44050,44050,44050,11
|
|
20240328,181000,24469300,44050,44050,44050,44050,0
|
|
20240328,180900,24469300,44050,44050,44050,44050,0
|
|
20240328,180800,24469300,44050,44050,44050,44050,0
|
|
20240328,180700,24469300,44050,44050,44050,44050,0
|
|
20240328,180600,24469300,44050,44050,44050,44050,0
|
|
20240328,180500,24469300,44050,44050,44050,44050,0
|
|
20240328,180400,24469300,44050,44050,44050,44050,0
|
|
20240328,180300,24469300,44050,44050,44050,44050,0
|
|
20240328,180200,24469300,44050,44050,44050,44050,0
|
|
20240328,180100,24469300,44050,44050,44050,44050,0
|
|
20240328,180000,24469300,44050,44050,44050,44050,0
|
|
20240328,175900,24469300,44050,44050,44050,44050,0
|
|
20240328,175800,24469300,44050,44050,44050,44050,0
|
|
20240328,175700,24469300,44050,44050,44050,44050,0
|
|
20240328,175600,24469300,44050,44050,44050,44050,0
|
|
20240328,175500,24469300,44050,44050,44050,44050,0
|
|
20240328,175400,24469300,44050,44050,44050,44050,0
|
|
20240328,175300,24469300,44050,44050,44050,44050,0
|
|
20240328,175200,24469300,44050,44050,44050,44050,0
|
|
20240328,175100,24469300,44050,44050,44050,44050,0
|
|
20240328,175000,24469300,44050,44050,44050,44050,0
|
|
20240328,174900,24469300,44050,44050,44050,44050,0
|
|
20240328,174800,24469300,44050,44050,44050,44050,0
|
|
20240328,174700,24469300,44050,44050,44050,44050,0
|
|
20240328,174600,24469300,44050,44050,44050,44050,0
|
|
20240328,174500,24469300,44050,44050,44050,44050,0
|
|
20240328,174400,24469300,44050,44050,44050,44050,0
|
|
20240328,174300,24469300,44050,44050,44050,44050,0
|
|
20240328,174200,24469300,44050,44050,44050,44050,0
|
|
20240328,174100,24469300,44050,44050,44050,44050,11
|
|
20240328,174000,24469300,44050,44050,44050,44050,0
|
|
20240328,173900,24469300,44050,44050,44050,44050,0
|
|
20240328,173800,24469300,44050,44050,44050,44050,0
|
|
20240328,173700,24469300,44050,44050,44050,44050,0
|
|
20240328,173600,24469300,44050,44050,44050,44050,0
|
|
20240328,173500,24469300,44050,44050,44050,44050,0
|
|
20240328,173400,24469300,44050,44050,44050,44050,0
|
|
20240328,173300,24469300,44050,44050,44050,44050,0
|
|
20240328,173200,24469300,44050,44050,44050,44050,0
|
|
20240328,173100,24469300,44050,44050,44050,44050,0
|
|
20240328,173000,24469300,44050,44050,44050,44050,0
|
|
20240328,172900,24469300,44050,44050,44050,44050,0
|
|
20240328,172800,24469300,44050,44050,44050,44050,0
|
|
20240328,172700,24469300,44050,44050,44050,44050,0
|
|
20240328,172600,24469300,44050,44050,44050,44050,0
|
|
20240328,172500,24469300,44050,44050,44050,44050,0
|
|
20240328,172400,24469300,44050,44050,44050,44050,0
|
|
20240328,172300,24469300,44050,44050,44050,44050,0
|
|
20240328,172200,24469300,44050,44050,44050,44050,0
|
|
20240328,172100,24469300,44050,44050,44050,44050,0
|
|
20240328,172000,24469300,44050,44050,44050,44050,0
|
|
20240328,171900,24469300,44050,44050,44050,44050,0
|
|
20240328,171800,24469300,44050,44050,44050,44050,0
|
|
20240328,171700,24469300,44050,44050,44050,44050,0
|
|
20240328,171600,24469300,44050,44050,44050,44050,0
|
|
20240328,171500,24469300,44050,44050,44050,44050,0
|
|
20240328,171400,24469300,44050,44050,44050,44050,0
|
|
20240328,171300,24469300,44050,44050,44050,44050,0
|
|
20240328,171200,24469300,44050,44050,44050,44050,0
|
|
20240328,171100,24469300,44050,44050,44050,44050,11
|
|
20240328,171000,24469300,44050,44050,44050,44050,0
|
|
20240328,170900,24469300,44050,44050,44050,44050,0
|
|
20240328,170800,24469300,44050,44050,44050,44050,0
|
|
20240328,170700,24469300,44050,44050,44050,44050,0
|
|
20240328,170600,24469300,44050,44050,44050,44050,0
|
|
20240328,170500,24469300,44050,44050,44050,44050,0
|
|
20240328,170400,24469300,44050,44050,44050,44050,0
|
|
20240328,170300,24469300,44050,44050,44050,44050,0
|
|
20240328,170200,24469300,44050,44050,44050,44050,0
|
|
20240328,170100,24469300,44050,44050,44050,44050,0
|
|
20240328,170000,24469300,44050,44050,44050,44050,0
|
|
20240328,165900,24469300,44050,44050,44050,44050,0
|
|
20240328,165800,24469300,44050,44050,44050,44050,0
|
|
20240328,165700,24469300,44050,44050,44050,44050,0
|
|
20240328,165600,24469300,44050,44050,44050,44050,0
|
|
20240328,165500,24469300,44050,44050,44050,44050,0
|
|
20240328,165400,24469300,44050,44050,44050,44050,0
|
|
20240328,165300,24469300,44050,44050,44050,44050,0
|
|
20240328,165200,24469300,44050,44050,44050,44050,0
|
|
20240328,165100,24469300,44050,44050,44050,44050,0
|
|
20240328,165000,24469300,44050,44050,44050,44050,0
|
|
20240328,164900,24469300,44050,44050,44050,44050,0
|
|
20240328,164800,24469300,44050,44050,44050,44050,0
|
|
20240328,164700,24469300,44050,44050,44050,44050,0
|
|
20240328,164600,24469300,44050,44050,44050,44050,0
|
|
20240328,164500,24469300,44050,44050,44050,44050,0
|
|
20240328,164400,24469300,44050,44050,44050,44050,0
|
|
20240328,164300,24469300,44050,44050,44050,44050,0
|
|
20240328,164200,24469300,44050,44050,44050,44050,0
|
|
20240328,164100,24469300,44050,44050,44050,44050,11
|
|
20240328,164000,24469300,44050,44050,44050,44050,0
|
|
20240328,163900,24469300,44050,44050,44050,44050,0
|
|
20240328,163800,24469300,44050,44050,44050,44050,0
|
|
20240328,163700,24469300,44050,44050,44050,44050,0
|
|
20240328,163600,24469300,44050,44050,44050,44050,0
|
|
20240328,163500,24469300,44050,44050,44050,44050,0
|
|
20240328,163400,24469300,44050,44050,44050,44050,0
|
|
20240328,163300,24469300,44050,44050,44050,44050,0
|
|
20240328,163200,24469300,44050,44050,44050,44050,0
|
|
20240328,163100,24469300,44050,44050,44050,44050,0
|
|
20240328,163000,24469300,44050,44050,44050,44050,0
|
|
20240328,162900,24469300,44050,44050,44050,44050,0
|
|
20240328,162800,24469300,44050,44050,44050,44050,0
|
|
20240328,162700,24469300,44050,44050,44050,44050,0
|
|
20240328,162600,24469300,44050,44050,44050,44050,0
|
|
20240328,162500,24469300,44050,44050,44050,44050,0
|
|
20240328,162400,24469300,44050,44050,44050,44050,0
|
|
20240328,162300,24469300,44050,44050,44050,44050,0
|
|
20240328,162200,24469300,44050,44050,44050,44050,0
|
|
20240328,162100,24469300,44050,44050,44050,44050,0
|
|
20240328,162000,24469300,44050,44050,44050,44050,0
|
|
20240328,161900,24469300,44050,44050,44050,44050,0
|
|
20240328,161800,24469300,44050,44050,44050,44050,0
|
|
20240328,161700,24469300,44050,44050,44050,44050,0
|
|
20240328,161600,24469300,44050,44050,44050,44050,0
|
|
20240328,161500,24469300,44050,44050,44050,44050,0
|
|
20240328,161400,24469300,44050,44050,44050,44050,0
|
|
20240328,161300,24469300,44050,44050,44050,44050,0
|
|
20240328,161200,24469300,44050,44050,44050,44050,0
|
|
20240328,161100,24469300,44050,44050,44050,44050,11
|
|
20240328,161000,24469300,44050,44050,44050,44050,0
|
|
20240328,160900,24469300,44050,44050,44050,44050,0
|
|
20240328,160800,24469300,44050,44050,44050,44050,0
|
|
20240328,160700,24469300,44050,44050,44050,44050,0
|
|
20240328,160600,24469300,44050,44050,44050,44050,0
|
|
20240328,160500,24469300,44050,44050,44050,44050,0
|
|
20240328,160400,24469300,44050,44050,44050,44050,0
|
|
20240328,160300,24469300,44050,44050,44050,44050,0
|
|
20240328,160200,24469300,44050,44050,44050,44050,0
|
|
20240328,160100,24469300,44050,44050,44050,44050,0
|
|
20240328,160000,24469300,44050,44050,44050,44050,0
|
|
20240328,155900,24469300,44050,44050,44050,44050,0
|
|
20240328,155800,24469300,44050,44050,44050,44050,0
|
|
20240328,155700,24469300,44050,44050,44050,44050,0
|
|
20240328,155600,24469300,44050,44050,44050,44050,0
|
|
20240328,155500,24469300,44050,44050,44050,44050,0
|
|
20240328,155400,24469300,44050,44050,44050,44050,0
|
|
20240328,155300,24469300,44050,44050,44050,44050,0
|
|
20240328,155200,24469300,44050,44050,44050,44050,0
|
|
20240328,155100,24469300,44050,44050,44050,44050,0
|
|
20240328,155000,24469300,44050,44050,44050,44050,0
|
|
20240328,154900,24469300,44050,44050,44050,44050,0
|
|
20240328,154800,24469300,44050,44050,44050,44050,0
|
|
20240328,154700,24469300,44050,44050,44050,44050,0
|
|
20240328,154600,24469300,44050,44050,44050,44050,0
|
|
20240328,154500,24469300,44050,44050,44050,44050,0
|
|
20240328,154400,24469300,44050,44050,44050,44050,0
|
|
20240328,154300,24469300,44050,44050,44050,44050,0
|
|
20240328,154200,24469300,44050,44050,44050,44050,0
|
|
20240328,154100,24469300,44050,44050,44050,44050,11
|
|
20240328,154000,24469300,44050,44050,44050,44050,0
|
|
20240328,153900,24469300,44050,44050,44050,44050,0
|
|
20240328,153800,24469300,44050,44050,44050,44050,0
|
|
20240328,153700,24469300,44050,44050,44050,44050,0
|
|
20240328,153600,24469300,44050,44050,44050,44050,0
|
|
20240328,153500,24469300,44050,44050,44050,44050,0
|
|
20240328,153400,24469300,44050,44050,44050,44050,0
|
|
20240328,153300,24469300,44050,44050,44050,44050,0
|
|
20240328,153200,24469300,44050,44050,44050,44050,0
|
|
20240328,153100,24469300,44050,44050,44050,44050,0
|
|
20240328,153000,24469300,44050,44050,44050,44050,11
|
|
20240328,152900,23984750,44000,44000,44000,44000,0
|
|
20240328,152800,23984750,44000,44000,44000,44000,0
|
|
20240328,152700,23984750,44000,44000,44000,44000,0
|
|
20240328,152600,23984750,44000,44000,44000,44000,0
|
|
20240328,152500,23984750,44000,44000,44000,44000,0
|
|
20240328,152400,23984750,44000,44000,44000,44000,0
|
|
20240328,152300,23984750,44000,44000,44000,44000,0
|
|
20240328,152200,23984750,44000,44000,44000,44000,0
|
|
20240328,152100,23984750,44000,44000,44000,44000,0
|
|
20240328,152000,23984750,44000,44000,44000,44000,0
|
|
20240328,151900,23984750,44000,43600,44000,43600,8
|
|
20240328,151800,23634100,43600,43600,43600,43600,0
|
|
20240328,151700,23634100,43600,43600,43600,43600,0
|
|
20240328,151600,23634100,43600,43600,43600,43600,0
|
|
20240328,151500,23634100,43600,43600,43600,43600,0
|
|
20240328,151400,23634100,43600,43600,43600,43600,0
|
|
20240328,151300,23634100,43600,43600,43600,43600,0
|
|
20240328,151200,23634100,43600,43600,43600,43600,0
|
|
20240328,151100,23634100,43600,43600,43600,43600,0
|
|
20240328,151000,23634100,43600,43600,43600,43600,1
|
|
20240328,150900,23590500,43950,43950,43950,43950,0
|
|
20240328,150800,23590500,43950,43950,43950,43950,0
|
|
20240328,150700,23590500,43950,43950,43950,43950,0
|
|
20240328,150600,23590500,43950,43950,43950,43950,0
|
|
20240328,150500,23590500,43950,43950,43950,43950,0
|
|
20240328,150400,23590500,43950,43950,43950,43950,0
|
|
20240328,150300,23590500,43950,43950,43950,43950,0
|
|
20240328,150200,23590500,43950,43950,43950,43950,0
|
|
20240328,150100,23590500,43950,43950,43950,43950,0
|
|
20240328,150000,23590500,43950,43950,43950,43950,1
|
|
20240328,145900,23546550,43700,43700,43700,43700,0
|
|
20240328,145800,23546550,43700,43700,43700,43700,0
|
|
20240328,145700,23546550,43700,43700,43700,43700,0
|
|
20240328,145600,23546550,43700,43700,43700,43700,0
|
|
20240328,145500,23546550,43700,43700,43700,43700,0
|
|
20240328,145400,23546550,43700,43700,43700,43700,0
|
|
20240328,145300,23546550,43700,43700,43700,43700,0
|
|
20240328,145200,23546550,43700,43700,43700,43700,0
|
|
20240328,145100,23546550,43700,43700,43700,43700,0
|
|
20240328,145000,23546550,43700,43700,43700,43700,0
|
|
20240328,144900,23546550,43700,43700,43700,43700,0
|
|
20240328,144800,23546550,43700,43700,43700,43700,0
|
|
20240328,144700,23546550,43700,43700,43700,43700,0
|
|
20240328,144600,23546550,43700,43700,43700,43700,0
|
|
20240328,144500,23546550,43700,43700,43700,43700,0
|
|
20240328,144400,23546550,43700,43700,43700,43700,0
|
|
20240328,144300,23546550,43700,43700,43700,43700,0
|
|
20240328,144200,23546550,43700,43700,43700,43700,0
|
|
20240328,144100,23546550,43700,43700,43700,43700,0
|
|
20240328,144000,23546550,43700,43700,43700,43700,0
|
|
20240328,143900,23546550,43700,43700,43700,43700,0
|
|
20240328,143800,23546550,43700,43700,43700,43700,0
|
|
20240328,143700,23546550,43700,43700,43700,43700,0
|
|
20240328,143600,23546550,43700,43700,43700,43700,0
|
|
20240328,143500,23546550,43700,43700,43700,43700,0
|
|
20240328,143400,23546550,43700,43700,43700,43700,0
|
|
20240328,143300,23546550,43700,43700,43700,43700,0
|
|
20240328,143200,23546550,43700,43700,43700,43700,0
|
|
20240328,143100,23546550,43700,43700,43700,43700,0
|
|
20240328,143000,23546550,43700,43700,43700,43700,0
|
|
20240328,142900,23546550,43700,43700,43700,43700,0
|
|
20240328,142800,23546550,43700,43700,43700,43700,0
|
|
20240328,142700,23546550,43700,43700,43700,43700,0
|
|
20240328,142600,23546550,43700,43700,43700,43700,0
|
|
20240328,142500,23546550,43700,43700,43700,43700,0
|
|
20240328,142400,23546550,43700,43700,43700,43700,0
|
|
20240328,142300,23546550,43700,43700,43700,43700,0
|
|
20240328,142200,23546550,43700,43700,43700,43700,0
|
|
20240328,142100,23546550,43700,43700,43700,43700,17
|
|
20240328,142000,22803650,43550,43550,43550,43550,0
|
|
20240328,141900,22803650,43550,43550,43550,43550,0
|
|
20240328,141800,22803650,43550,43550,43550,43550,50
|
|
20240328,141700,20626150,43550,43550,43550,43550,0
|
|
20240328,141600,20626150,43550,43550,43550,43550,0
|
|
20240328,141500,20626150,43550,43550,43550,43550,0
|
|
20240328,141400,20626150,43550,43550,43550,43550,1
|
|
20240328,141300,20582600,43600,43600,43600,43600,0
|
|
20240328,141200,20582600,43600,43600,43600,43600,0
|
|
20240328,141100,20582600,43600,43600,43600,43600,0
|
|
20240328,141000,20582600,43600,43600,43600,43600,0
|
|
20240328,140900,20582600,43600,43600,43600,43600,0
|
|
20240328,140800,20582600,43600,43600,43600,43600,0
|
|
20240328,140700,20582600,43600,43600,43600,43600,0
|
|
20240328,140600,20582600,43600,43600,43600,43600,0
|
|
20240328,140500,20582600,43600,43600,43600,43600,0
|
|
20240328,140400,20582600,43600,43600,43600,43600,1
|
|
20240328,140300,20539000,43550,43550,43550,43550,0
|
|
20240328,140200,20539000,43550,43550,43550,43550,0
|
|
20240328,140100,20539000,43550,43550,43550,43550,0
|
|
20240328,140000,20539000,43550,43550,43550,43550,0
|
|
20240328,135900,20539000,43550,43550,43550,43550,0
|
|
20240328,135800,20539000,43550,43550,43550,43550,0
|
|
20240328,135700,20539000,43550,43550,43550,43550,0
|
|
20240328,135600,20539000,43550,43550,43550,43550,0
|
|
20240328,135500,20539000,43550,43550,43550,43550,0
|
|
20240328,135400,20539000,43550,43600,43600,43550,30
|
|
20240328,135300,19231200,43600,43600,43600,43600,0
|
|
20240328,135200,19231200,43600,43600,43600,43600,0
|
|
20240328,135100,19231200,43600,43600,43600,43600,0
|
|
20240328,135000,19231200,43600,43600,43600,43600,0
|
|
20240328,134900,19231200,43600,43600,43600,43600,0
|
|
20240328,134800,19231200,43600,43600,43600,43600,0
|
|
20240328,134700,19231200,43600,43600,43600,43600,0
|
|
20240328,134600,19231200,43600,43600,43600,43600,0
|
|
20240328,134500,19231200,43600,43600,43600,43600,1
|
|
20240328,134400,19187600,43650,43650,43650,43650,0
|
|
20240328,134300,19187600,43650,43650,43650,43650,0
|
|
20240328,134200,19187600,43650,43650,43650,43650,2
|
|
20240328,134100,19100300,43600,43600,43600,43600,0
|
|
20240328,134000,19100300,43600,43600,43600,43600,0
|
|
20240328,133900,19100300,43600,43600,43600,43600,0
|
|
20240328,133800,19100300,43600,43600,43600,43600,0
|
|
20240328,133700,19100300,43600,43600,43600,43600,0
|
|
20240328,133600,19100300,43600,43600,43600,43600,0
|
|
20240328,133500,19100300,43600,43600,43600,43600,0
|
|
20240328,133400,19100300,43600,43600,43600,43600,0
|
|
20240328,133300,19100300,43600,43600,43600,43600,0
|
|
20240328,133200,19100300,43600,43600,43600,43600,0
|
|
20240328,133100,19100300,43600,43600,43600,43600,0
|
|
20240328,133000,19100300,43600,43600,43600,43600,0
|
|
20240328,132900,19100300,43600,43600,43600,43600,0
|
|
20240328,132800,19100300,43600,43600,43600,43600,15
|
|
20240328,132700,18446300,43600,43600,43600,43600,0
|
|
20240328,132600,18446300,43600,43600,43600,43600,0
|
|
20240328,132500,18446300,43600,43600,43600,43600,0
|
|
20240328,132400,18446300,43600,43600,43600,43600,0
|
|
20240328,132300,18446300,43600,43600,43600,43600,0
|
|
20240328,132200,18446300,43600,43600,43600,43600,0
|
|
20240328,132100,18446300,43600,43600,43600,43600,0
|
|
20240328,132000,18446300,43600,43600,43600,43600,0
|
|
20240328,131900,18446300,43600,43600,43600,43600,0
|
|
20240328,131800,18446300,43600,43600,43600,43600,0
|
|
20240328,131700,18446300,43600,43600,43600,43600,0
|
|
20240328,131600,18446300,43600,43700,43700,43600,40
|
|
20240328,131500,16701350,44050,44050,44050,44050,0
|
|
20240328,131400,16701350,44050,44050,44050,44050,0
|
|
20240328,131300,16701350,44050,44050,44050,44050,0
|
|
20240328,131200,16701350,44050,44050,44050,44050,0
|
|
20240328,131100,16701350,44050,44050,44050,44050,0
|
|
20240328,131000,16701350,44050,44050,44050,44050,0
|
|
20240328,130900,16701350,44050,44050,44050,44050,0
|
|
20240328,130800,16701350,44050,44050,44050,44050,0
|
|
20240328,130700,16701350,44050,44050,44050,44050,0
|
|
20240328,130600,16701350,44050,44050,44050,44050,0
|
|
20240328,130500,16701350,44050,44050,44050,44050,0
|
|
20240328,130400,16701350,44050,44050,44050,44050,0
|
|
20240328,130300,16701350,44050,44050,44050,44050,0
|
|
20240328,130200,16701350,44050,44050,44050,44050,0
|
|
20240328,130100,16701350,44050,44050,44050,44050,0
|
|
20240328,130000,16701350,44050,44050,44050,44050,0
|
|
20240328,125900,16701350,44050,44050,44050,44050,0
|
|
20240328,125800,16701350,44050,44050,44050,44050,0
|
|
20240328,125700,16701350,44050,44050,44050,44050,0
|
|
20240328,125600,16701350,44050,44050,44050,44050,0
|
|
20240328,125500,16701350,44050,44050,44050,44050,0
|
|
20240328,125400,16701350,44050,43900,44050,43900,23
|
|
20240328,125300,15690450,43850,43850,43850,43850,0
|
|
20240328,125200,15690450,43850,43850,43850,43850,0
|
|
20240328,125100,15690450,43850,43850,43850,43850,0
|
|
20240328,125000,15690450,43850,43850,43850,43850,0
|
|
20240328,124900,15690450,43850,43850,43850,43850,0
|
|
20240328,124800,15690450,43850,43850,43850,43850,0
|
|
20240328,124700,15690450,43850,43850,43850,43850,0
|
|
20240328,124600,15690450,43850,43850,43850,43850,0
|
|
20240328,124500,15690450,43850,43850,43850,43850,0
|
|
20240328,124400,15690450,43850,43850,43850,43850,0
|
|
20240328,124300,15690450,43850,43850,43850,43850,0
|
|
20240328,124200,15690450,43850,43850,43850,43850,0
|
|
20240328,124100,15690450,43850,43850,43850,43850,0
|
|
20240328,124000,15690450,43850,43850,43850,43850,0
|
|
20240328,123900,15690450,43850,43850,43850,43850,0
|
|
20240328,123800,15690450,43850,43850,43850,43850,10
|
|
20240328,123700,15251950,43850,43850,43850,43850,0
|
|
20240328,123600,15251950,43850,43850,43850,43850,0
|
|
20240328,123500,15251950,43850,43850,43850,43850,0
|
|
20240328,123400,15251950,43850,43850,43850,43850,0
|
|
20240328,123300,15251950,43850,43850,43850,43850,0
|
|
20240328,123200,15251950,43850,43850,43850,43850,0
|
|
20240328,123100,15251950,43850,43850,43850,43850,0
|
|
20240328,123000,15251950,43850,43850,43850,43850,0
|
|
20240328,122900,15251950,43850,43850,43850,43850,0
|
|
20240328,122800,15251950,43850,43850,43850,43850,0
|
|
20240328,122700,15251950,43850,43850,43850,43850,0
|
|
20240328,122600,15251950,43850,43850,43850,43850,0
|
|
20240328,122500,15251950,43850,43850,43850,43850,0
|
|
20240328,122400,15251950,43850,43850,43850,43850,0
|
|
20240328,122300,15251950,43850,43850,43850,43850,0
|
|
20240328,122200,15251950,43850,43850,43850,43850,0
|
|
20240328,122100,15251950,43850,43850,43850,43850,0
|
|
20240328,122000,15251950,43850,43850,43850,43850,0
|
|
20240328,121900,15251950,43850,43850,43850,43850,20
|
|
20240328,121800,14374950,43850,43850,43850,43850,10
|
|
20240328,121700,13936450,43850,43850,43850,43850,0
|
|
20240328,121600,13936450,43850,43850,43850,43850,0
|
|
20240328,121500,13936450,43850,43850,43850,43850,0
|
|
20240328,121400,13936450,43850,43850,43850,43850,0
|
|
20240328,121300,13936450,43850,43850,43850,43850,0
|
|
20240328,121200,13936450,43850,43850,43850,43850,0
|
|
20240328,121100,13936450,43850,43850,43850,43850,0
|
|
20240328,121000,13936450,43850,43850,43850,43850,0
|
|
20240328,120900,13936450,43850,43850,43850,43850,0
|
|
20240328,120800,13936450,43850,43850,43850,43850,0
|
|
20240328,120700,13936450,43850,43850,43850,43850,0
|
|
20240328,120600,13936450,43850,43850,43850,43850,0
|
|
20240328,120500,13936450,43850,43850,43850,43850,2
|
|
20240328,120400,13848750,43600,43600,43600,43600,0
|
|
20240328,120300,13848750,43600,43600,43600,43600,0
|
|
20240328,120200,13848750,43600,43600,43600,43600,0
|
|
20240328,120100,13848750,43600,43600,43600,43600,0
|
|
20240328,120000,13848750,43600,43600,43600,43600,0
|
|
20240328,115900,13848750,43600,43600,43600,43600,0
|
|
20240328,115800,13848750,43600,43600,43600,43600,1
|
|
20240328,115700,13805150,43600,43600,43600,43600,0
|
|
20240328,115600,13805150,43600,43700,43700,43600,150
|
|
20240328,115500,7254600,43700,43700,43700,43700,0
|
|
20240328,115400,7254600,43700,43700,43700,43700,0
|
|
20240328,115300,7254600,43700,43700,43700,43700,0
|
|
20240328,115200,7254600,43700,43700,43700,43700,0
|
|
20240328,115100,7254600,43700,43700,43700,43700,0
|
|
20240328,115000,7254600,43700,43700,43700,43700,0
|
|
20240328,114900,7254600,43700,43700,43700,43700,0
|
|
20240328,114800,7254600,43700,43700,43700,43700,0
|
|
20240328,114700,7254600,43700,43700,43700,43700,0
|
|
20240328,114600,7254600,43700,43700,43700,43700,0
|
|
20240328,114500,7254600,43700,43700,43700,43700,0
|
|
20240328,114400,7254600,43700,43700,43700,43700,0
|
|
20240328,114300,7254600,43700,43700,43700,43700,0
|
|
20240328,114200,7254600,43700,43700,43700,43700,0
|
|
20240328,114100,7254600,43700,43700,43700,43700,0
|
|
20240328,114000,7254600,43700,43700,43700,43700,0
|
|
20240328,113900,7254600,43700,43700,43700,43700,0
|
|
20240328,113800,7254600,43700,43700,43700,43700,0
|
|
20240328,113700,7254600,43700,43700,43700,43700,0
|
|
20240328,113600,7254600,43700,43700,43700,43700,0
|
|
20240328,113500,7254600,43700,43700,43700,43700,0
|
|
20240328,113400,7254600,43700,43700,43700,43700,0
|
|
20240328,113300,7254600,43700,43700,43700,43700,0
|
|
20240328,113200,7254600,43700,43700,43700,43700,0
|
|
20240328,113100,7254600,43700,43700,43700,43700,0
|
|
20240328,113000,7254600,43700,43700,43700,43700,0
|
|
20240328,112900,7254600,43700,43700,43700,43700,0
|
|
20240328,112800,7254600,43700,43700,43700,43700,0
|
|
20240328,112700,7254600,43700,43700,43700,43700,18
|
|
20240328,112600,6468000,43700,43700,43700,43700,0
|
|
20240328,112500,6468000,43700,43700,43700,43700,0
|
|
20240328,112400,6468000,43700,43700,43700,43700,0
|
|
20240328,112300,6468000,43700,43700,43700,43700,0
|
|
20240328,112200,6468000,43700,43700,43700,43700,0
|
|
20240328,112100,6468000,43700,43700,43700,43700,0
|
|
20240328,112000,6468000,43700,43700,43700,43700,0
|
|
20240328,111900,6468000,43700,43700,43700,43700,0
|
|
20240328,111800,6468000,43700,43700,43700,43700,0
|
|
20240328,111700,6468000,43700,43700,43700,43700,0
|
|
20240328,111600,6468000,43700,43700,43700,43700,0
|
|
20240328,111500,6468000,43700,43700,43700,43700,0
|
|
20240328,111400,6468000,43700,43700,43700,43700,0
|
|
20240328,111300,6468000,43700,43700,43700,43700,0
|
|
20240328,111200,6468000,43700,43700,43700,43700,0
|
|
20240328,111100,6468000,43700,43700,43700,43700,0
|
|
20240328,111000,6468000,43700,43700,43700,43700,0
|
|
20240328,110900,6468000,43700,43700,43700,43700,0
|
|
20240328,110800,6468000,43700,43700,43700,43700,0
|
|
20240328,110700,6468000,43700,43700,43700,43700,0
|
|
20240328,110600,6468000,43700,43700,43700,43700,0
|
|
20240328,110500,6468000,43700,43700,43700,43700,0
|
|
20240328,110400,6468000,43700,43700,43700,43700,0
|
|
20240328,110300,6468000,43700,43700,43700,43700,0
|
|
20240328,110200,6468000,43700,43700,43700,43700,0
|
|
20240328,110100,6468000,43700,43700,43700,43700,0
|
|
20240328,110000,6468000,43700,43700,43700,43700,0
|
|
20240328,105900,6468000,43700,43700,43700,43700,0
|
|
20240328,105800,6468000,43700,43700,43700,43700,0
|
|
20240328,105700,6468000,43700,43700,43700,43700,0
|
|
20240328,105600,6468000,43700,43700,43700,43700,0
|
|
20240328,105500,6468000,43700,43700,43700,43700,0
|
|
20240328,105400,6468000,43700,43700,43700,43700,0
|
|
20240328,105300,6468000,43700,43700,43700,43700,0
|
|
20240328,105200,6468000,43700,43700,43700,43700,0
|
|
20240328,105100,6468000,43700,43700,43700,43700,0
|
|
20240328,105000,6468000,43700,43700,43700,43700,0
|
|
20240328,104900,6468000,43700,43700,43700,43700,0
|
|
20240328,104800,6468000,43700,43700,43700,43700,0
|
|
20240328,104700,6468000,43700,43700,43700,43700,6
|
|
20240328,104600,6205800,43700,43700,43700,43700,0
|
|
20240328,104500,6205800,43700,43700,43700,43700,0
|
|
20240328,104400,6205800,43700,43700,43700,43700,0
|
|
20240328,104300,6205800,43700,43700,43700,43700,0
|
|
20240328,104200,6205800,43700,43700,43700,43700,0
|
|
20240328,104100,6205800,43700,43700,43700,43700,0
|
|
20240328,104000,6205800,43700,43700,43700,43700,0
|
|
20240328,103900,6205800,43700,43700,43700,43700,0
|
|
20240328,103800,6205800,43700,43700,43700,43700,0
|
|
20240328,103700,6205800,43700,43700,43700,43700,0
|
|
20240328,103600,6205800,43700,43700,43700,43700,0
|
|
20240328,103500,6205800,43700,43700,43700,43700,0
|
|
20240328,103400,6205800,43700,43700,43700,43700,0
|
|
20240328,103300,6205800,43700,43700,43700,43700,0
|
|
20240328,103200,6205800,43700,43700,43700,43700,0
|
|
20240328,103100,6205800,43700,43700,43700,43700,0
|
|
20240328,103000,6205800,43700,43700,43700,43700,1
|
|
20240328,102900,6162100,43750,43750,43750,43750,2
|
|
20240328,102800,6074600,43700,43700,43700,43700,0
|
|
20240328,102700,6074600,43700,43700,43700,43700,0
|
|
20240328,102600,6074600,43700,43700,43700,43700,0
|
|
20240328,102500,6074600,43700,43700,43700,43700,0
|
|
20240328,102400,6074600,43700,43700,43700,43700,0
|
|
20240328,102300,6074600,43700,43700,43700,43700,0
|
|
20240328,102200,6074600,43700,43700,43700,43700,0
|
|
20240328,102100,6074600,43700,43700,43700,43700,0
|
|
20240328,102000,6074600,43700,43700,43700,43700,111
|
|
20240328,101900,1223900,43700,43700,43700,43700,0
|
|
20240328,101800,1223900,43700,43700,43700,43700,0
|
|
20240328,101700,1223900,43700,43700,43700,43700,0
|
|
20240328,101600,1223900,43700,43700,43700,43700,2
|
|
20240328,101500,1136500,43700,43700,43700,43700,0
|
|
20240328,101400,1136500,43700,43700,43700,43700,0
|
|
20240328,101300,1136500,43700,43700,43700,43700,0
|
|
20240328,101200,1136500,43700,43700,43700,43700,0
|
|
20240328,101100,1136500,43700,43700,43700,43700,0
|
|
20240328,101000,1136500,43700,43700,43700,43700,0
|
|
20240328,100900,1136500,43700,43700,43700,43700,0
|
|
20240328,100800,1136500,43700,43700,43700,43700,0
|
|
20240328,100700,1136500,43700,43700,43700,43700,0
|
|
20240328,100600,1136500,43700,43700,43700,43700,0
|
|
20240328,100500,1136500,43700,43700,43700,43700,0
|
|
20240328,100400,1136500,43700,43700,43700,43700,0
|
|
20240328,100300,1136500,43700,43700,43700,43700,0
|
|
20240328,100200,1136500,43700,43700,43700,43700,0
|
|
20240328,100100,1136500,43700,43700,43700,43700,0
|
|
20240328,100000,1136500,43700,43700,43700,43700,0
|
|
20240328,095900,1136500,43700,43700,43700,43700,0
|
|
20240328,095800,1136500,43700,43700,43700,43700,0
|
|
20240328,095700,1136500,43700,43700,43700,43700,0
|
|
20240328,095600,1136500,43700,43700,43700,43700,0
|
|
20240328,095500,1136500,43700,43700,43700,43700,0
|
|
20240328,095400,1136500,43700,43700,43700,43700,0
|
|
20240328,095300,1136500,43700,43700,43700,43700,0
|
|
20240328,095200,1136500,43700,43700,43700,43700,0
|
|
20240328,095100,1136500,43700,43700,43700,43700,0
|
|
20240328,095000,1136500,43700,43700,43700,43700,0
|
|
20240328,094900,1136500,43700,43700,43700,43700,0
|
|
20240328,094800,1136500,43700,43700,43700,43700,0
|
|
20240328,094700,1136500,43700,43700,43700,43700,0
|
|
20240328,094600,1136500,43700,43700,43700,43700,0
|
|
20240328,094500,1136500,43700,43700,43700,43700,0
|
|
20240328,094400,1136500,43700,43700,43700,43700,0
|
|
20240328,094300,1136500,43700,43700,43700,43700,0
|
|
20240328,094200,1136500,43700,43700,43700,43700,0
|
|
20240328,094100,1136500,43700,43700,43700,43700,0
|
|
20240328,094000,1136500,43700,43700,43700,43700,0
|
|
20240328,093900,1136500,43700,43700,43700,43700,0
|
|
20240328,093800,1136500,43700,43700,43700,43700,0
|
|
20240328,093700,1136500,43700,43700,43700,43700,0
|
|
20240328,093600,1136500,43700,43700,43700,43700,0
|
|
20240328,093500,1136500,43700,43700,43700,43700,0
|
|
20240328,093400,1136500,43700,43700,43700,43700,0
|
|
20240328,093300,1136500,43700,43700,43700,43700,0
|
|
20240328,093200,1136500,43700,43700,43700,43700,0
|
|
20240328,093100,1136500,43700,43700,43700,43700,0
|
|
20240328,093000,1136500,43700,43700,43700,43700,0
|
|
20240328,092900,1136500,43700,43700,43700,43700,0
|
|
20240328,092800,1136500,43700,43700,43700,43700,0
|
|
20240328,092700,1136500,43700,43700,43700,43700,20
|
|
20240328,092600,262500,43750,43750,43750,43750,0
|
|
20240328,092500,262500,43750,43750,43750,43750,0
|
|
20240328,092400,262500,43750,43750,43750,43750,0
|
|
20240328,092300,262500,43750,43750,43750,43750,0
|
|
20240328,092200,262500,43750,43750,43750,43750,0
|
|
20240328,092100,262500,43750,43750,43750,43750,0
|
|
20240328,092000,262500,43750,43750,43750,43750,0
|
|
20240328,091900,262500,43750,43750,43750,43750,0
|
|
20240328,091800,262500,43750,43750,43750,43750,0
|
|
20240328,091700,262500,43750,43750,43750,43750,0
|
|
20240328,091600,262500,43750,43750,43750,43750,3
|
|
20240328,091500,131250,43750,43750,43750,43750,0
|
|
20240328,091400,131250,43750,43750,43750,43750,0
|
|
20240328,091300,131250,43750,43750,43750,43750,0
|
|
20240328,091200,131250,43750,43750,43750,43750,0
|
|
20240328,091100,131250,43750,43750,43750,43750,0
|
|
20240328,091000,131250,43750,43750,43750,43750,0
|
|
20240328,090900,131250,43750,43750,43750,43750,0
|
|
20240328,090800,131250,43750,43750,43750,43750,0
|
|
20240328,090700,131250,43750,43750,43750,43750,1
|
|
20240328,090600,87500,43750,43750,43750,43750,2
|
|
20240328,090500,0,43950,43950,43950,43950,0
|
|
20240328,090400,0,43950,43950,43950,43950,0
|
|
20240328,090300,0,43950,43950,43950,43950,0
|
|
20240328,090200,0,43950,43950,43950,43950,0
|
|
20240328,090100,0,43950,43950,43950,43950,0
|
|
20240328,090000,0,43950,43950,43950,43950,0
|