601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185800,6492170,15500,15500,15500,15500,3
|
|
20240315,185700,6492170,15500,15500,15500,15500,0
|
|
20240315,185600,6492170,15500,15500,15500,15500,0
|
|
20240315,185500,6492170,15500,15500,15500,15500,0
|
|
20240315,185400,6492170,15500,15500,15500,15500,0
|
|
20240315,185300,6492170,15500,15500,15500,15500,0
|
|
20240315,185200,6492170,15500,15500,15500,15500,0
|
|
20240315,185100,6492170,15500,15500,15500,15500,0
|
|
20240315,185000,6492170,15500,15500,15500,15500,0
|
|
20240315,184900,6492170,15500,15500,15500,15500,0
|
|
20240315,184800,6492170,15500,15500,15500,15500,0
|
|
20240315,184700,6492170,15500,15500,15500,15500,0
|
|
20240315,184600,6492170,15500,15500,15500,15500,0
|
|
20240315,184500,6492170,15500,15500,15500,15500,0
|
|
20240315,184400,6492170,15500,15500,15500,15500,0
|
|
20240315,184300,6492170,15500,15500,15500,15500,0
|
|
20240315,184200,6492170,15500,15500,15500,15500,0
|
|
20240315,184100,6492170,15500,15500,15500,15500,0
|
|
20240315,184000,6492170,15500,15500,15500,15500,0
|
|
20240315,183900,6492170,15500,15500,15500,15500,0
|
|
20240315,183800,6492170,15500,15500,15500,15500,0
|
|
20240315,183700,6492170,15500,15500,15500,15500,0
|
|
20240315,183600,6492170,15500,15500,15500,15500,0
|
|
20240315,183500,6492170,15500,15500,15500,15500,0
|
|
20240315,183400,6492170,15500,15500,15500,15500,0
|
|
20240315,183300,6492170,15500,15500,15500,15500,0
|
|
20240315,183200,6492170,15500,15500,15500,15500,0
|
|
20240315,183100,6492170,15500,15500,15500,15500,0
|
|
20240315,183000,6492170,15500,15500,15500,15500,0
|
|
20240315,182900,6492170,15500,15500,15500,15500,0
|
|
20240315,182800,6492170,15500,15500,15500,15500,3
|
|
20240315,182700,6492170,15500,15500,15500,15500,0
|
|
20240315,182600,6492170,15500,15500,15500,15500,0
|
|
20240315,182500,6492170,15500,15500,15500,15500,0
|
|
20240315,182400,6492170,15500,15500,15500,15500,0
|
|
20240315,182300,6492170,15500,15500,15500,15500,0
|
|
20240315,182200,6492170,15500,15500,15500,15500,0
|
|
20240315,182100,6492170,15500,15500,15500,15500,0
|
|
20240315,182000,6492170,15500,15500,15500,15500,0
|
|
20240315,181900,6492170,15500,15500,15500,15500,0
|
|
20240315,181800,6492170,15500,15500,15500,15500,0
|
|
20240315,181700,6492170,15500,15500,15500,15500,0
|
|
20240315,181600,6492170,15500,15500,15500,15500,0
|
|
20240315,181500,6492170,15500,15500,15500,15500,0
|
|
20240315,181400,6492170,15500,15500,15500,15500,0
|
|
20240315,181300,6492170,15500,15500,15500,15500,0
|
|
20240315,181200,6492170,15500,15500,15500,15500,0
|
|
20240315,181100,6492170,15500,15500,15500,15500,0
|
|
20240315,181000,6492170,15500,15500,15500,15500,0
|
|
20240315,180900,6492170,15500,15500,15500,15500,0
|
|
20240315,180800,6492170,15500,15500,15500,15500,0
|
|
20240315,180700,6492170,15500,15500,15500,15500,0
|
|
20240315,180600,6492170,15500,15500,15500,15500,0
|
|
20240315,180500,6492170,15500,15500,15500,15500,0
|
|
20240315,180400,6492170,15500,15500,15500,15500,0
|
|
20240315,180300,6492170,15500,15500,15500,15500,0
|
|
20240315,180200,6492170,15500,15500,15500,15500,0
|
|
20240315,180100,6492170,15500,15500,15500,15500,0
|
|
20240315,180000,6492170,15500,15500,15500,15500,0
|
|
20240315,175900,6492170,15500,15500,15500,15500,0
|
|
20240315,175800,6492170,15500,15500,15500,15500,3
|
|
20240315,175700,6492170,15500,15500,15500,15500,0
|
|
20240315,175600,6492170,15500,15500,15500,15500,0
|
|
20240315,175500,6492170,15500,15500,15500,15500,0
|
|
20240315,175400,6492170,15500,15500,15500,15500,0
|
|
20240315,175300,6492170,15500,15500,15500,15500,0
|
|
20240315,175200,6492170,15500,15500,15500,15500,0
|
|
20240315,175100,6492170,15500,15500,15500,15500,0
|
|
20240315,175000,6492170,15500,15500,15500,15500,0
|
|
20240315,174900,6492170,15500,15500,15500,15500,0
|
|
20240315,174800,6492170,15500,15500,15500,15500,0
|
|
20240315,174700,6492170,15500,15500,15500,15500,0
|
|
20240315,174600,6492170,15500,15500,15500,15500,0
|
|
20240315,174500,6492170,15500,15500,15500,15500,0
|
|
20240315,174400,6492170,15500,15500,15500,15500,0
|
|
20240315,174300,6492170,15500,15500,15500,15500,0
|
|
20240315,174200,6492170,15500,15500,15500,15500,0
|
|
20240315,174100,6492170,15500,15500,15500,15500,0
|
|
20240315,174000,6492170,15500,15500,15500,15500,0
|
|
20240315,173900,6492170,15500,15500,15500,15500,0
|
|
20240315,173800,6492170,15500,15500,15500,15500,0
|
|
20240315,173700,6492170,15500,15500,15500,15500,0
|
|
20240315,173600,6492170,15500,15500,15500,15500,0
|
|
20240315,173500,6492170,15500,15500,15500,15500,0
|
|
20240315,173400,6492170,15500,15500,15500,15500,0
|
|
20240315,173300,6492170,15500,15500,15500,15500,0
|
|
20240315,173200,6492170,15500,15500,15500,15500,0
|
|
20240315,173100,6492170,15500,15500,15500,15500,0
|
|
20240315,173000,6492170,15500,15500,15500,15500,0
|
|
20240315,172900,6492170,15500,15500,15500,15500,0
|
|
20240315,172800,6492170,15500,15500,15500,15500,3
|
|
20240315,172700,6492170,15500,15500,15500,15500,0
|
|
20240315,172600,6492170,15500,15500,15500,15500,0
|
|
20240315,172500,6492170,15500,15500,15500,15500,0
|
|
20240315,172400,6492170,15500,15500,15500,15500,0
|
|
20240315,172300,6492170,15500,15500,15500,15500,0
|
|
20240315,172200,6492170,15500,15500,15500,15500,0
|
|
20240315,172100,6492170,15500,15500,15500,15500,0
|
|
20240315,172000,6492170,15500,15500,15500,15500,0
|
|
20240315,171900,6492170,15500,15500,15500,15500,0
|
|
20240315,171800,6492170,15500,15500,15500,15500,0
|
|
20240315,171700,6492170,15500,15500,15500,15500,0
|
|
20240315,171600,6492170,15500,15500,15500,15500,0
|
|
20240315,171500,6492170,15500,15500,15500,15500,0
|
|
20240315,171400,6492170,15500,15500,15500,15500,0
|
|
20240315,171300,6492170,15500,15500,15500,15500,0
|
|
20240315,171200,6492170,15500,15500,15500,15500,0
|
|
20240315,171100,6492170,15500,15500,15500,15500,0
|
|
20240315,171000,6492170,15500,15500,15500,15500,0
|
|
20240315,170900,6492170,15500,15500,15500,15500,0
|
|
20240315,170800,6492170,15500,15500,15500,15500,0
|
|
20240315,170700,6492170,15500,15500,15500,15500,0
|
|
20240315,170600,6492170,15500,15500,15500,15500,0
|
|
20240315,170500,6492170,15500,15500,15500,15500,0
|
|
20240315,170400,6492170,15500,15500,15500,15500,0
|
|
20240315,170300,6492170,15500,15500,15500,15500,0
|
|
20240315,170200,6492170,15500,15500,15500,15500,0
|
|
20240315,170100,6492170,15500,15500,15500,15500,0
|
|
20240315,170000,6492170,15500,15500,15500,15500,0
|
|
20240315,165900,6492170,15500,15500,15500,15500,0
|
|
20240315,165800,6492170,15500,15500,15500,15500,3
|
|
20240315,165700,6492170,15500,15500,15500,15500,0
|
|
20240315,165600,6492170,15500,15500,15500,15500,0
|
|
20240315,165500,6492170,15500,15500,15500,15500,0
|
|
20240315,165400,6492170,15500,15500,15500,15500,0
|
|
20240315,165300,6492170,15500,15500,15500,15500,0
|
|
20240315,165200,6492170,15500,15500,15500,15500,0
|
|
20240315,165100,6492170,15500,15500,15500,15500,0
|
|
20240315,165000,6492170,15500,15500,15500,15500,0
|
|
20240315,164900,6492170,15500,15500,15500,15500,0
|
|
20240315,164800,6492170,15500,15500,15500,15500,0
|
|
20240315,164700,6492170,15500,15500,15500,15500,0
|
|
20240315,164600,6492170,15500,15500,15500,15500,0
|
|
20240315,164500,6492170,15500,15500,15500,15500,0
|
|
20240315,164400,6492170,15500,15500,15500,15500,0
|
|
20240315,164300,6492170,15500,15500,15500,15500,0
|
|
20240315,164200,6492170,15500,15500,15500,15500,0
|
|
20240315,164100,6492170,15500,15500,15500,15500,0
|
|
20240315,164000,6492170,15500,15500,15500,15500,0
|
|
20240315,163900,6492170,15500,15500,15500,15500,0
|
|
20240315,163800,6492170,15500,15500,15500,15500,0
|
|
20240315,163700,6492170,15500,15500,15500,15500,0
|
|
20240315,163600,6492170,15500,15500,15500,15500,0
|
|
20240315,163500,6492170,15500,15500,15500,15500,0
|
|
20240315,163400,6492170,15500,15500,15500,15500,0
|
|
20240315,163300,6492170,15500,15500,15500,15500,0
|
|
20240315,163200,6492170,15500,15500,15500,15500,0
|
|
20240315,163100,6492170,15500,15500,15500,15500,0
|
|
20240315,163000,6492170,15500,15500,15500,15500,0
|
|
20240315,162900,6492170,15500,15500,15500,15500,0
|
|
20240315,162800,6492170,15500,15500,15500,15500,3
|
|
20240315,162700,6492170,15500,15500,15500,15500,0
|
|
20240315,162600,6492170,15500,15500,15500,15500,0
|
|
20240315,162500,6492170,15500,15500,15500,15500,0
|
|
20240315,162400,6492170,15500,15500,15500,15500,0
|
|
20240315,162300,6492170,15500,15500,15500,15500,0
|
|
20240315,162200,6492170,15500,15500,15500,15500,0
|
|
20240315,162100,6492170,15500,15500,15500,15500,0
|
|
20240315,162000,6492170,15500,15500,15500,15500,0
|
|
20240315,161900,6492170,15500,15500,15500,15500,0
|
|
20240315,161800,6492170,15500,15500,15500,15500,0
|
|
20240315,161700,6492170,15500,15500,15500,15500,0
|
|
20240315,161600,6492170,15500,15500,15500,15500,0
|
|
20240315,161500,6492170,15500,15500,15500,15500,0
|
|
20240315,161400,6492170,15500,15500,15500,15500,0
|
|
20240315,161300,6492170,15500,15500,15500,15500,0
|
|
20240315,161200,6492170,15500,15500,15500,15500,0
|
|
20240315,161100,6492170,15500,15500,15500,15500,0
|
|
20240315,161000,6492170,15500,15500,15500,15500,0
|
|
20240315,160900,6492170,15500,15500,15500,15500,0
|
|
20240315,160800,6492170,15500,15500,15500,15500,0
|
|
20240315,160700,6492170,15500,15500,15500,15500,0
|
|
20240315,160600,6492170,15500,15500,15500,15500,0
|
|
20240315,160500,6492170,15500,15500,15500,15500,0
|
|
20240315,160400,6492170,15500,15500,15500,15500,0
|
|
20240315,160300,6492170,15500,15500,15500,15500,0
|
|
20240315,160200,6492170,15500,15500,15500,15500,0
|
|
20240315,160100,6492170,15500,15500,15500,15500,0
|
|
20240315,160000,6492170,15500,15500,15500,15500,0
|
|
20240315,155900,6492170,15500,15500,15500,15500,0
|
|
20240315,155800,6492170,15500,15500,15500,15500,3
|
|
20240315,155700,6492170,15500,15500,15500,15500,0
|
|
20240315,155600,6492170,15500,15500,15500,15500,0
|
|
20240315,155500,6492170,15500,15500,15500,15500,0
|
|
20240315,155400,6492170,15500,15500,15500,15500,0
|
|
20240315,155300,6492170,15500,15500,15500,15500,0
|
|
20240315,155200,6492170,15500,15500,15500,15500,0
|
|
20240315,155100,6492170,15500,15500,15500,15500,0
|
|
20240315,155000,6492170,15500,15500,15500,15500,0
|
|
20240315,154900,6492170,15500,15500,15500,15500,0
|
|
20240315,154800,6492170,15500,15500,15500,15500,0
|
|
20240315,154700,6492170,15500,15500,15500,15500,0
|
|
20240315,154600,6492170,15500,15500,15500,15500,0
|
|
20240315,154500,6492170,15500,15500,15500,15500,0
|
|
20240315,154400,6492170,15500,15500,15500,15500,0
|
|
20240315,154300,6492170,15500,15500,15500,15500,0
|
|
20240315,154200,6492170,15500,15500,15500,15500,0
|
|
20240315,154100,6492170,15500,15500,15500,15500,0
|
|
20240315,154000,6492170,15500,15500,15500,15500,0
|
|
20240315,153900,6492170,15500,15500,15500,15500,0
|
|
20240315,153800,6492170,15500,15500,15500,15500,0
|
|
20240315,153700,6492170,15500,15500,15500,15500,0
|
|
20240315,153600,6492170,15500,15500,15500,15500,0
|
|
20240315,153500,6492170,15500,15500,15500,15500,0
|
|
20240315,153400,6492170,15500,15500,15500,15500,0
|
|
20240315,153300,6492170,15500,15500,15500,15500,0
|
|
20240315,153200,6492170,15500,15500,15500,15500,0
|
|
20240315,153100,6492170,15500,15500,15500,15500,0
|
|
20240315,153000,6492170,15500,15500,15500,15500,3
|
|
20240315,152900,6445670,15500,15500,15500,15500,0
|
|
20240315,152800,6445670,15500,15500,15500,15500,0
|
|
20240315,152700,6445670,15500,15500,15500,15500,0
|
|
20240315,152600,6445670,15500,15500,15500,15500,0
|
|
20240315,152500,6445670,15500,15500,15500,15500,0
|
|
20240315,152400,6445670,15500,15500,15500,15500,0
|
|
20240315,152300,6445670,15500,15500,15500,15500,0
|
|
20240315,152200,6445670,15500,15500,15500,15500,0
|
|
20240315,152100,6445670,15500,15500,15500,15500,0
|
|
20240315,152000,6445670,15500,15500,15500,15500,0
|
|
20240315,151900,6445670,15500,15500,15500,15500,0
|
|
20240315,151800,6445670,15500,15500,15500,15500,0
|
|
20240315,151700,6445670,15500,15500,15500,15500,0
|
|
20240315,151600,6445670,15500,15500,15500,15500,0
|
|
20240315,151500,6445670,15500,15500,15500,15500,0
|
|
20240315,151400,6445670,15500,15500,15500,15500,0
|
|
20240315,151300,6445670,15500,15500,15500,15500,0
|
|
20240315,151200,6445670,15500,15500,15500,15500,0
|
|
20240315,151100,6445670,15500,15500,15500,15500,0
|
|
20240315,151000,6445670,15500,15500,15500,15500,0
|
|
20240315,150900,6445670,15500,15500,15500,15500,0
|
|
20240315,150800,6445670,15500,15500,15500,15500,0
|
|
20240315,150700,6445670,15500,15500,15500,15500,0
|
|
20240315,150600,6445670,15500,15500,15500,15500,2
|
|
20240315,150500,6414670,15500,15500,15500,15500,3
|
|
20240315,150400,6368170,15500,15500,15500,15500,0
|
|
20240315,150300,6368170,15500,15500,15500,15500,0
|
|
20240315,150200,6368170,15500,15500,15500,15500,0
|
|
20240315,150100,6368170,15500,15500,15500,15500,1
|
|
20240315,150000,6352670,15470,15470,15470,15470,0
|
|
20240315,145900,6352670,15470,15470,15470,15470,0
|
|
20240315,145800,6352670,15470,15470,15470,15470,0
|
|
20240315,145700,6352670,15470,15470,15470,15470,0
|
|
20240315,145600,6352670,15470,15470,15470,15470,0
|
|
20240315,145500,6352670,15470,15470,15470,15470,0
|
|
20240315,145400,6352670,15470,15470,15470,15470,0
|
|
20240315,145300,6352670,15470,15470,15470,15470,0
|
|
20240315,145200,6352670,15470,15470,15470,15470,0
|
|
20240315,145100,6352670,15470,15470,15470,15470,0
|
|
20240315,145000,6352670,15470,15470,15470,15470,0
|
|
20240315,144900,6352670,15470,15470,15470,15470,0
|
|
20240315,144800,6352670,15470,15470,15470,15470,0
|
|
20240315,144700,6352670,15470,15470,15470,15470,0
|
|
20240315,144600,6352670,15470,15470,15470,15470,0
|
|
20240315,144500,6352670,15470,15470,15470,15470,1
|
|
20240315,144400,6337200,15470,15470,15470,15470,0
|
|
20240315,144300,6337200,15470,15470,15470,15470,0
|
|
20240315,144200,6337200,15470,15470,15470,15470,2
|
|
20240315,144100,6306260,15470,15470,15470,15470,0
|
|
20240315,144000,6306260,15470,15480,15480,15470,5
|
|
20240315,143900,6228880,15500,15500,15500,15500,0
|
|
20240315,143800,6228880,15500,15500,15500,15500,0
|
|
20240315,143700,6228880,15500,15500,15500,15500,0
|
|
20240315,143600,6228880,15500,15500,15500,15500,2
|
|
20240315,143500,6197880,15500,15500,15500,15500,0
|
|
20240315,143400,6197880,15500,15500,15500,15500,0
|
|
20240315,143300,6197880,15500,15500,15500,15500,0
|
|
20240315,143200,6197880,15500,15500,15500,15500,0
|
|
20240315,143100,6197880,15500,15500,15500,15500,0
|
|
20240315,143000,6197880,15500,15500,15500,15500,0
|
|
20240315,142900,6197880,15500,15500,15500,15500,0
|
|
20240315,142800,6197880,15500,15500,15500,15500,0
|
|
20240315,142700,6197880,15500,15500,15500,15500,1
|
|
20240315,142600,6182380,15480,15480,15480,15480,0
|
|
20240315,142500,6182380,15480,15480,15480,15480,0
|
|
20240315,142400,6182380,15480,15480,15480,15480,0
|
|
20240315,142300,6182380,15480,15480,15480,15480,0
|
|
20240315,142200,6182380,15480,15480,15480,15480,0
|
|
20240315,142100,6182380,15480,15480,15480,15480,0
|
|
20240315,142000,6182380,15480,15480,15480,15480,0
|
|
20240315,141900,6182380,15480,15480,15480,15480,0
|
|
20240315,141800,6182380,15480,15480,15480,15480,0
|
|
20240315,141700,6182380,15480,15480,15480,15480,0
|
|
20240315,141600,6182380,15480,15480,15480,15480,0
|
|
20240315,141500,6182380,15480,15480,15480,15480,0
|
|
20240315,141400,6182380,15480,15480,15480,15480,0
|
|
20240315,141300,6182380,15480,15490,15490,15480,31
|
|
20240315,141200,5702430,15500,15500,15500,15500,0
|
|
20240315,141100,5702430,15500,15500,15500,15500,0
|
|
20240315,141000,5702430,15500,15500,15500,15500,0
|
|
20240315,140900,5702430,15500,15500,15500,15500,2
|
|
20240315,140800,5671430,15490,15490,15490,15490,0
|
|
20240315,140700,5671430,15490,15490,15490,15490,0
|
|
20240315,140600,5671430,15490,15490,15490,15490,0
|
|
20240315,140500,5671430,15490,15490,15490,15490,0
|
|
20240315,140400,5671430,15490,15490,15490,15490,0
|
|
20240315,140300,5671430,15490,15490,15490,15490,0
|
|
20240315,140200,5671430,15490,15490,15490,15490,0
|
|
20240315,140100,5671430,15490,15490,15490,15490,0
|
|
20240315,140000,5671430,15490,15490,15490,15490,0
|
|
20240315,135900,5671430,15490,15490,15490,15490,0
|
|
20240315,135800,5671430,15490,15490,15490,15490,0
|
|
20240315,135700,5671430,15490,15490,15490,15490,0
|
|
20240315,135600,5671430,15490,15490,15490,15490,0
|
|
20240315,135500,5671430,15490,15490,15490,15490,0
|
|
20240315,135400,5671430,15490,15490,15490,15490,0
|
|
20240315,135300,5671430,15490,15490,15490,15490,0
|
|
20240315,135200,5671430,15490,15490,15490,15490,0
|
|
20240315,135100,5671430,15490,15490,15490,15490,0
|
|
20240315,135000,5671430,15490,15490,15490,15490,0
|
|
20240315,134900,5671430,15490,15490,15490,15490,0
|
|
20240315,134800,5671430,15490,15490,15490,15490,0
|
|
20240315,134700,5671430,15490,15490,15490,15490,0
|
|
20240315,134600,5671430,15490,15490,15490,15490,0
|
|
20240315,134500,5671430,15490,15490,15490,15490,0
|
|
20240315,134400,5671430,15490,15490,15490,15490,0
|
|
20240315,134300,5671430,15490,15490,15490,15490,0
|
|
20240315,134200,5671430,15490,15490,15490,15490,3
|
|
20240315,134100,5624960,15490,15490,15490,15490,0
|
|
20240315,134000,5624960,15490,15490,15490,15490,0
|
|
20240315,133900,5624960,15490,15490,15490,15490,0
|
|
20240315,133800,5624960,15490,15490,15490,15490,5
|
|
20240315,133700,5547510,15500,15500,15500,15500,0
|
|
20240315,133600,5547510,15500,15500,15500,15500,0
|
|
20240315,133500,5547510,15500,15500,15500,15500,0
|
|
20240315,133400,5547510,15500,15500,15500,15500,0
|
|
20240315,133300,5547510,15500,15500,15500,15500,0
|
|
20240315,133200,5547510,15500,15500,15500,15500,0
|
|
20240315,133100,5547510,15500,15500,15500,15500,0
|
|
20240315,133000,5547510,15500,15500,15500,15500,0
|
|
20240315,132900,5547510,15500,15500,15500,15500,0
|
|
20240315,132800,5547510,15500,15500,15500,15500,0
|
|
20240315,132700,5547510,15500,15500,15500,15500,0
|
|
20240315,132600,5547510,15500,15500,15500,15500,0
|
|
20240315,132500,5547510,15500,15500,15500,15500,0
|
|
20240315,132400,5547510,15500,15500,15500,15500,0
|
|
20240315,132300,5547510,15500,15500,15500,15500,0
|
|
20240315,132200,5547510,15500,15500,15500,15500,0
|
|
20240315,132100,5547510,15500,15500,15500,15500,0
|
|
20240315,132000,5547510,15500,15500,15500,15500,0
|
|
20240315,131900,5547510,15500,15500,15500,15500,0
|
|
20240315,131800,5547510,15500,15500,15500,15500,0
|
|
20240315,131700,5547510,15500,15500,15500,15500,2
|
|
20240315,131600,5516510,15500,15500,15500,15500,0
|
|
20240315,131500,5516510,15500,15500,15500,15500,0
|
|
20240315,131400,5516510,15500,15500,15500,15500,0
|
|
20240315,131300,5516510,15500,15500,15500,15500,0
|
|
20240315,131200,5516510,15500,15500,15500,15500,0
|
|
20240315,131100,5516510,15500,15500,15500,15500,0
|
|
20240315,131000,5516510,15500,15500,15500,15500,5
|
|
20240315,130900,5439010,15500,15500,15500,15500,0
|
|
20240315,130800,5439010,15500,15500,15500,15500,0
|
|
20240315,130700,5439010,15500,15500,15500,15500,0
|
|
20240315,130600,5439010,15500,15500,15500,15500,0
|
|
20240315,130500,5439010,15500,15500,15500,15500,0
|
|
20240315,130400,5439010,15500,15500,15500,15500,0
|
|
20240315,130300,5439010,15500,15500,15500,15500,2
|
|
20240315,130200,5408010,15480,15480,15480,15480,0
|
|
20240315,130100,5408010,15480,15480,15480,15480,0
|
|
20240315,130000,5408010,15480,15480,15480,15480,0
|
|
20240315,125900,5408010,15480,15480,15480,15480,25
|
|
20240315,125800,5021010,15480,15480,15480,15480,0
|
|
20240315,125700,5021010,15480,15480,15480,15480,0
|
|
20240315,125600,5021010,15480,15480,15480,15480,0
|
|
20240315,125500,5021010,15480,15480,15480,15480,0
|
|
20240315,125400,5021010,15480,15480,15480,15480,1
|
|
20240315,125300,5005530,15480,15480,15480,15480,0
|
|
20240315,125200,5005530,15480,15480,15480,15480,0
|
|
20240315,125100,5005530,15480,15480,15480,15480,0
|
|
20240315,125000,5005530,15480,15480,15480,15480,0
|
|
20240315,124900,5005530,15480,15480,15480,15480,0
|
|
20240315,124800,5005530,15480,15480,15480,15480,0
|
|
20240315,124700,5005530,15480,15480,15480,15480,0
|
|
20240315,124600,5005530,15480,15480,15480,15480,0
|
|
20240315,124500,5005530,15480,15480,15480,15480,0
|
|
20240315,124400,5005530,15480,15480,15480,15480,0
|
|
20240315,124300,5005530,15480,15480,15480,15480,0
|
|
20240315,124200,5005530,15480,15480,15480,15480,0
|
|
20240315,124100,5005530,15480,15480,15480,15480,0
|
|
20240315,124000,5005530,15480,15480,15480,15480,0
|
|
20240315,123900,5005530,15480,15480,15480,15480,0
|
|
20240315,123800,5005530,15480,15480,15480,15480,0
|
|
20240315,123700,5005530,15480,15480,15480,15480,0
|
|
20240315,123600,5005530,15480,15480,15480,15480,0
|
|
20240315,123500,5005530,15480,15480,15480,15480,0
|
|
20240315,123400,5005530,15480,15480,15480,15480,0
|
|
20240315,123300,5005530,15480,15480,15480,15480,0
|
|
20240315,123200,5005530,15480,15480,15480,15480,0
|
|
20240315,123100,5005530,15480,15480,15480,15480,0
|
|
20240315,123000,5005530,15480,15480,15480,15480,0
|
|
20240315,122900,5005530,15480,15480,15480,15480,0
|
|
20240315,122800,5005530,15480,15480,15480,15480,0
|
|
20240315,122700,5005530,15480,15480,15480,15480,0
|
|
20240315,122600,5005530,15480,15480,15480,15480,0
|
|
20240315,122500,5005530,15480,15480,15480,15480,0
|
|
20240315,122400,5005530,15480,15480,15480,15480,0
|
|
20240315,122300,5005530,15480,15480,15480,15480,0
|
|
20240315,122200,5005530,15480,15480,15480,15480,0
|
|
20240315,122100,5005530,15480,15480,15480,15480,0
|
|
20240315,122000,5005530,15480,15480,15480,15480,0
|
|
20240315,121900,5005530,15480,15480,15480,15480,0
|
|
20240315,121800,5005530,15480,15480,15480,15480,0
|
|
20240315,121700,5005530,15480,15480,15480,15480,0
|
|
20240315,121600,5005530,15480,15480,15480,15480,0
|
|
20240315,121500,5005530,15480,15480,15480,15480,0
|
|
20240315,121400,5005530,15480,15480,15480,15480,0
|
|
20240315,121300,5005530,15480,15480,15480,15480,0
|
|
20240315,121200,5005530,15480,15480,15480,15480,0
|
|
20240315,121100,5005530,15480,15480,15480,15480,0
|
|
20240315,121000,5005530,15480,15480,15480,15480,0
|
|
20240315,120900,5005530,15480,15480,15480,15480,0
|
|
20240315,120800,5005530,15480,15480,15480,15480,0
|
|
20240315,120700,5005530,15480,15480,15480,15480,0
|
|
20240315,120600,5005530,15480,15480,15480,15480,0
|
|
20240315,120500,5005530,15480,15480,15480,15480,0
|
|
20240315,120400,5005530,15480,15480,15480,15480,5
|
|
20240315,120300,4928130,15480,15480,15480,15480,0
|
|
20240315,120200,4928130,15480,15480,15480,15480,9
|
|
20240315,120100,4788810,15500,15500,15500,15500,0
|
|
20240315,120000,4788810,15500,15500,15500,15500,0
|
|
20240315,115900,4788810,15500,15500,15500,15500,0
|
|
20240315,115800,4788810,15500,15500,15500,15500,0
|
|
20240315,115700,4788810,15500,15500,15500,15500,0
|
|
20240315,115600,4788810,15500,15500,15500,15500,0
|
|
20240315,115500,4788810,15500,15500,15500,15500,0
|
|
20240315,115400,4788810,15500,15500,15500,15500,0
|
|
20240315,115300,4788810,15500,15500,15500,15500,0
|
|
20240315,115200,4788810,15500,15500,15500,15500,0
|
|
20240315,115100,4788810,15500,15500,15500,15500,0
|
|
20240315,115000,4788810,15500,15500,15500,15500,0
|
|
20240315,114900,4788810,15500,15500,15500,15500,0
|
|
20240315,114800,4788810,15500,15500,15500,15500,0
|
|
20240315,114700,4788810,15500,15500,15500,15500,0
|
|
20240315,114600,4788810,15500,15500,15500,15500,0
|
|
20240315,114500,4788810,15500,15500,15500,15500,0
|
|
20240315,114400,4788810,15500,15500,15500,15500,0
|
|
20240315,114300,4788810,15500,15500,15500,15500,0
|
|
20240315,114200,4788810,15500,15500,15500,15500,0
|
|
20240315,114100,4788810,15500,15500,15500,15500,0
|
|
20240315,114000,4788810,15500,15500,15500,15500,0
|
|
20240315,113900,4788810,15500,15500,15500,15500,1
|
|
20240315,113800,4773310,15500,15500,15500,15500,0
|
|
20240315,113700,4773310,15500,15500,15500,15500,0
|
|
20240315,113600,4773310,15500,15500,15500,15500,0
|
|
20240315,113500,4773310,15500,15500,15500,15500,0
|
|
20240315,113400,4773310,15500,15500,15500,15500,0
|
|
20240315,113300,4773310,15500,15500,15500,15500,3
|
|
20240315,113200,4726810,15490,15490,15490,15490,0
|
|
20240315,113100,4726810,15490,15490,15490,15490,0
|
|
20240315,113000,4726810,15490,15490,15490,15490,0
|
|
20240315,112900,4726810,15490,15490,15490,15490,0
|
|
20240315,112800,4726810,15490,15490,15490,15490,0
|
|
20240315,112700,4726810,15490,15490,15490,15490,4
|
|
20240315,112600,4664850,15490,15490,15490,15490,0
|
|
20240315,112500,4664850,15490,15490,15490,15490,0
|
|
20240315,112400,4664850,15490,15490,15490,15490,0
|
|
20240315,112300,4664850,15490,15490,15490,15490,6
|
|
20240315,112200,4571910,15500,15500,15500,15500,0
|
|
20240315,112100,4571910,15500,15500,15500,15500,0
|
|
20240315,112000,4571910,15500,15500,15500,15500,0
|
|
20240315,111900,4571910,15500,15500,15500,15500,0
|
|
20240315,111800,4571910,15500,15500,15500,15500,0
|
|
20240315,111700,4571910,15500,15500,15500,15500,0
|
|
20240315,111600,4571910,15500,15500,15500,15500,50
|
|
20240315,111500,3796910,15500,15500,15500,15500,0
|
|
20240315,111400,3796910,15500,15500,15500,15500,0
|
|
20240315,111300,3796910,15500,15500,15500,15500,0
|
|
20240315,111200,3796910,15500,15500,15500,15500,0
|
|
20240315,111100,3796910,15500,15500,15500,15500,0
|
|
20240315,111000,3796910,15500,15500,15500,15500,0
|
|
20240315,110900,3796910,15500,15500,15500,15500,0
|
|
20240315,110800,3796910,15500,15500,15500,15500,0
|
|
20240315,110700,3796910,15500,15500,15500,15500,0
|
|
20240315,110600,3796910,15500,15500,15500,15500,0
|
|
20240315,110500,3796910,15500,15500,15500,15500,0
|
|
20240315,110400,3796910,15500,15500,15500,15500,1
|
|
20240315,110300,3781410,15500,15500,15500,15500,0
|
|
20240315,110200,3781410,15500,15500,15500,15500,0
|
|
20240315,110100,3781410,15500,15500,15500,15500,0
|
|
20240315,110000,3781410,15500,15500,15500,15500,0
|
|
20240315,105900,3781410,15500,15500,15500,15500,0
|
|
20240315,105800,3781410,15500,15500,15500,15500,0
|
|
20240315,105700,3781410,15500,15500,15500,15500,0
|
|
20240315,105600,3781410,15500,15500,15500,15500,0
|
|
20240315,105500,3781410,15500,15500,15500,15500,0
|
|
20240315,105400,3781410,15500,15500,15500,15500,0
|
|
20240315,105300,3781410,15500,15500,15500,15500,0
|
|
20240315,105200,3781410,15500,15500,15500,15500,0
|
|
20240315,105100,3781410,15500,15500,15500,15500,0
|
|
20240315,105000,3781410,15500,15500,15500,15500,0
|
|
20240315,104900,3781410,15500,15500,15500,15500,103
|
|
20240315,104800,2184910,15500,15500,15500,15500,0
|
|
20240315,104700,2184910,15500,15500,15500,15500,0
|
|
20240315,104600,2184910,15500,15500,15500,15500,0
|
|
20240315,104500,2184910,15500,15500,15500,15500,0
|
|
20240315,104400,2184910,15500,15500,15500,15500,0
|
|
20240315,104300,2184910,15500,15500,15500,15500,12
|
|
20240315,104200,1998910,15500,15500,15500,15500,12
|
|
20240315,104100,1812910,15500,15500,15500,15500,5
|
|
20240315,104000,1735410,15500,15500,15500,15500,0
|
|
20240315,103900,1735410,15500,15500,15500,15500,0
|
|
20240315,103800,1735410,15500,15500,15500,15500,0
|
|
20240315,103700,1735410,15500,15500,15500,15500,10
|
|
20240315,103600,1580410,15500,15500,15500,15500,0
|
|
20240315,103500,1580410,15500,15500,15500,15500,29
|
|
20240315,103400,1130910,15490,15490,15490,15490,0
|
|
20240315,103300,1130910,15490,15490,15490,15490,0
|
|
20240315,103200,1130910,15490,15490,15490,15490,0
|
|
20240315,103100,1130910,15490,15490,15490,15490,0
|
|
20240315,103000,1130910,15490,15490,15490,15490,0
|
|
20240315,102900,1130910,15490,15490,15490,15490,1
|
|
20240315,102800,1115420,15490,15490,15490,15490,0
|
|
20240315,102700,1115420,15490,15490,15490,15490,7
|
|
20240315,102600,1006990,15490,15490,15490,15490,0
|
|
20240315,102500,1006990,15490,15490,15490,15490,0
|
|
20240315,102400,1006990,15490,15490,15490,15490,0
|
|
20240315,102300,1006990,15490,15490,15490,15490,0
|
|
20240315,102200,1006990,15490,15490,15490,15490,0
|
|
20240315,102100,1006990,15490,15490,15490,15490,0
|
|
20240315,102000,1006990,15490,15490,15490,15490,3
|
|
20240315,101900,960520,15500,15500,15500,15500,0
|
|
20240315,101800,960520,15500,15500,15500,15500,0
|
|
20240315,101700,960520,15500,15500,15500,15500,0
|
|
20240315,101600,960520,15500,15500,15500,15500,0
|
|
20240315,101500,960520,15500,15500,15500,15500,0
|
|
20240315,101400,960520,15500,15500,15500,15500,0
|
|
20240315,101300,960520,15500,15500,15500,15500,0
|
|
20240315,101200,960520,15500,15500,15500,15500,1
|
|
20240315,101100,945020,15500,15500,15500,15500,0
|
|
20240315,101000,945020,15500,15500,15500,15500,0
|
|
20240315,100900,945020,15500,15500,15500,15500,0
|
|
20240315,100800,945020,15500,15500,15500,15500,0
|
|
20240315,100700,945020,15500,15500,15500,15500,0
|
|
20240315,100600,945020,15500,15500,15500,15500,0
|
|
20240315,100500,945020,15500,15500,15500,15500,0
|
|
20240315,100400,945020,15500,15500,15500,15500,14
|
|
20240315,100300,728020,15500,15500,15500,15500,0
|
|
20240315,100200,728020,15500,15500,15500,15500,0
|
|
20240315,100100,728020,15500,15500,15500,15500,0
|
|
20240315,100000,728020,15500,15500,15500,15500,0
|
|
20240315,095900,728020,15500,15500,15500,15500,0
|
|
20240315,095800,728020,15500,15500,15500,15500,0
|
|
20240315,095700,728020,15500,15500,15500,15500,0
|
|
20240315,095600,728020,15500,15500,15500,15500,1
|
|
20240315,095500,712520,15500,15500,15500,15500,1
|
|
20240315,095400,697020,15490,15490,15490,15490,0
|
|
20240315,095300,697020,15490,15490,15490,15490,0
|
|
20240315,095200,697020,15490,15490,15490,15490,0
|
|
20240315,095100,697020,15490,15490,15490,15490,0
|
|
20240315,095000,697020,15490,15490,15490,15490,0
|
|
20240315,094900,697020,15490,15490,15490,15490,30
|
|
20240315,094800,232320,15490,15490,15490,15490,0
|
|
20240315,094700,232320,15490,15480,15490,15470,10
|
|
20240315,094600,77480,15490,15490,15490,15490,0
|
|
20240315,094500,77480,15490,15490,15490,15490,0
|
|
20240315,094400,77480,15490,15490,15490,15490,0
|
|
20240315,094300,77480,15490,15490,15490,15490,0
|
|
20240315,094200,77480,15490,15490,15490,15490,0
|
|
20240315,094100,77480,15490,15490,15490,15490,0
|
|
20240315,094000,77480,15490,15490,15490,15490,0
|
|
20240315,093900,77480,15490,15490,15490,15490,0
|
|
20240315,093800,77480,15490,15490,15490,15490,2
|
|
20240315,093700,46500,15500,15500,15500,15500,0
|
|
20240315,093600,46500,15500,15500,15500,15500,0
|
|
20240315,093500,46500,15500,15500,15500,15500,0
|
|
20240315,093400,46500,15500,15500,15500,15500,0
|
|
20240315,093300,46500,15500,15500,15500,15500,0
|
|
20240315,093200,46500,15500,15500,15500,15500,1
|
|
20240315,093100,31000,15500,15500,15500,15500,0
|
|
20240315,093000,31000,15500,15500,15500,15500,0
|
|
20240315,092900,31000,15500,15500,15500,15500,0
|
|
20240315,092800,31000,15500,15500,15500,15500,0
|
|
20240315,092700,31000,15500,15500,15500,15500,0
|
|
20240315,092600,31000,15500,15500,15500,15500,0
|
|
20240315,092500,31000,15500,15500,15500,15500,0
|
|
20240315,092400,31000,15500,15500,15500,15500,0
|
|
20240315,092300,31000,15500,15500,15500,15500,0
|
|
20240315,092200,31000,15500,15500,15500,15500,0
|
|
20240315,092100,31000,15500,15500,15500,15500,0
|
|
20240315,092000,31000,15500,15500,15500,15500,0
|
|
20240315,091900,31000,15500,15500,15500,15500,0
|
|
20240315,091800,31000,15500,15500,15500,15500,0
|
|
20240315,091700,31000,15500,15500,15500,15500,0
|
|
20240315,091600,31000,15500,15500,15500,15500,0
|
|
20240315,091500,31000,15500,15500,15500,15500,0
|
|
20240315,091400,31000,15500,15500,15500,15500,0
|
|
20240315,091300,31000,15500,15500,15500,15500,1
|
|
20240315,091200,15500,15500,15500,15500,15500,0
|
|
20240315,091100,15500,15500,15500,15500,15500,0
|
|
20240315,091000,15500,15500,15500,15500,15500,0
|
|
20240315,090900,15500,15500,15500,15500,15500,0
|
|
20240315,090800,15500,15500,15500,15500,15500,0
|
|
20240315,090700,15500,15500,15500,15500,15500,0
|
|
20240315,090600,15500,15500,15500,15500,15500,0
|
|
20240315,090500,15500,15500,15500,15500,15500,0
|
|
20240315,090400,15500,15500,15500,15500,15500,0
|
|
20240315,090300,15500,15500,15500,15500,15500,0
|
|
20240315,090200,15500,15500,15500,15500,15500,0
|
|
20240315,090100,15500,15500,15500,15500,15500,0
|
|
20240315,090000,15500,15500,15500,15500,15500,1
|