574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183100,5824850,48250,48250,48250,48250,2
|
|
20240318,183000,5824850,48250,48250,48250,48250,0
|
|
20240318,182900,5824850,48250,48250,48250,48250,0
|
|
20240318,182800,5824850,48250,48250,48250,48250,0
|
|
20240318,182700,5824850,48250,48250,48250,48250,0
|
|
20240318,182600,5824850,48250,48250,48250,48250,0
|
|
20240318,182500,5824850,48250,48250,48250,48250,0
|
|
20240318,182400,5824850,48250,48250,48250,48250,0
|
|
20240318,182300,5824850,48250,48250,48250,48250,0
|
|
20240318,182200,5824850,48250,48250,48250,48250,0
|
|
20240318,182100,5824850,48250,48250,48250,48250,0
|
|
20240318,182000,5824850,48250,48250,48250,48250,0
|
|
20240318,181900,5824850,48250,48250,48250,48250,0
|
|
20240318,181800,5824850,48250,48250,48250,48250,0
|
|
20240318,181700,5824850,48250,48250,48250,48250,0
|
|
20240318,181600,5824850,48250,48250,48250,48250,0
|
|
20240318,181500,5824850,48250,48250,48250,48250,0
|
|
20240318,181400,5824850,48250,48250,48250,48250,0
|
|
20240318,181300,5824850,48250,48250,48250,48250,0
|
|
20240318,181200,5824850,48250,48250,48250,48250,0
|
|
20240318,181100,5824850,48250,48250,48250,48250,0
|
|
20240318,181000,5824850,48250,48250,48250,48250,0
|
|
20240318,180900,5824850,48250,48250,48250,48250,0
|
|
20240318,180800,5824850,48250,48250,48250,48250,0
|
|
20240318,180700,5824850,48250,48250,48250,48250,0
|
|
20240318,180600,5824850,48250,48250,48250,48250,0
|
|
20240318,180500,5824850,48250,48250,48250,48250,0
|
|
20240318,180400,5824850,48250,48250,48250,48250,0
|
|
20240318,180300,5824850,48250,48250,48250,48250,0
|
|
20240318,180200,5824850,48250,48250,48250,48250,0
|
|
20240318,180100,5824850,48250,48250,48250,48250,2
|
|
20240318,180000,5824850,48250,48250,48250,48250,0
|
|
20240318,175900,5824850,48250,48250,48250,48250,0
|
|
20240318,175800,5824850,48250,48250,48250,48250,0
|
|
20240318,175700,5824850,48250,48250,48250,48250,0
|
|
20240318,175600,5824850,48250,48250,48250,48250,0
|
|
20240318,175500,5824850,48250,48250,48250,48250,0
|
|
20240318,175400,5824850,48250,48250,48250,48250,0
|
|
20240318,175300,5824850,48250,48250,48250,48250,0
|
|
20240318,175200,5824850,48250,48250,48250,48250,0
|
|
20240318,175100,5824850,48250,48250,48250,48250,0
|
|
20240318,175000,5824850,48250,48250,48250,48250,0
|
|
20240318,174900,5824850,48250,48250,48250,48250,0
|
|
20240318,174800,5824850,48250,48250,48250,48250,0
|
|
20240318,174700,5824850,48250,48250,48250,48250,0
|
|
20240318,174600,5824850,48250,48250,48250,48250,0
|
|
20240318,174500,5824850,48250,48250,48250,48250,0
|
|
20240318,174400,5824850,48250,48250,48250,48250,0
|
|
20240318,174300,5824850,48250,48250,48250,48250,0
|
|
20240318,174200,5824850,48250,48250,48250,48250,0
|
|
20240318,174100,5824850,48250,48250,48250,48250,0
|
|
20240318,174000,5824850,48250,48250,48250,48250,0
|
|
20240318,173900,5824850,48250,48250,48250,48250,0
|
|
20240318,173800,5824850,48250,48250,48250,48250,0
|
|
20240318,173700,5824850,48250,48250,48250,48250,0
|
|
20240318,173600,5824850,48250,48250,48250,48250,0
|
|
20240318,173500,5824850,48250,48250,48250,48250,0
|
|
20240318,173400,5824850,48250,48250,48250,48250,0
|
|
20240318,173300,5824850,48250,48250,48250,48250,0
|
|
20240318,173200,5824850,48250,48250,48250,48250,0
|
|
20240318,173100,5824850,48250,48250,48250,48250,2
|
|
20240318,173000,5824850,48250,48250,48250,48250,0
|
|
20240318,172900,5824850,48250,48250,48250,48250,0
|
|
20240318,172800,5824850,48250,48250,48250,48250,0
|
|
20240318,172700,5824850,48250,48250,48250,48250,0
|
|
20240318,172600,5824850,48250,48250,48250,48250,0
|
|
20240318,172500,5824850,48250,48250,48250,48250,0
|
|
20240318,172400,5824850,48250,48250,48250,48250,0
|
|
20240318,172300,5824850,48250,48250,48250,48250,0
|
|
20240318,172200,5824850,48250,48250,48250,48250,0
|
|
20240318,172100,5824850,48250,48250,48250,48250,0
|
|
20240318,172000,5824850,48250,48250,48250,48250,0
|
|
20240318,171900,5824850,48250,48250,48250,48250,0
|
|
20240318,171800,5824850,48250,48250,48250,48250,0
|
|
20240318,171700,5824850,48250,48250,48250,48250,0
|
|
20240318,171600,5824850,48250,48250,48250,48250,0
|
|
20240318,171500,5824850,48250,48250,48250,48250,0
|
|
20240318,171400,5824850,48250,48250,48250,48250,0
|
|
20240318,171300,5824850,48250,48250,48250,48250,0
|
|
20240318,171200,5824850,48250,48250,48250,48250,0
|
|
20240318,171100,5824850,48250,48250,48250,48250,0
|
|
20240318,171000,5824850,48250,48250,48250,48250,0
|
|
20240318,170900,5824850,48250,48250,48250,48250,0
|
|
20240318,170800,5824850,48250,48250,48250,48250,0
|
|
20240318,170700,5824850,48250,48250,48250,48250,0
|
|
20240318,170600,5824850,48250,48250,48250,48250,0
|
|
20240318,170500,5824850,48250,48250,48250,48250,0
|
|
20240318,170400,5824850,48250,48250,48250,48250,0
|
|
20240318,170300,5824850,48250,48250,48250,48250,0
|
|
20240318,170200,5824850,48250,48250,48250,48250,0
|
|
20240318,170100,5824850,48250,48250,48250,48250,2
|
|
20240318,170000,5824850,48250,48250,48250,48250,0
|
|
20240318,165900,5824850,48250,48250,48250,48250,0
|
|
20240318,165800,5824850,48250,48250,48250,48250,0
|
|
20240318,165700,5824850,48250,48250,48250,48250,0
|
|
20240318,165600,5824850,48250,48250,48250,48250,0
|
|
20240318,165500,5824850,48250,48250,48250,48250,0
|
|
20240318,165400,5824850,48250,48250,48250,48250,0
|
|
20240318,165300,5824850,48250,48250,48250,48250,0
|
|
20240318,165200,5824850,48250,48250,48250,48250,0
|
|
20240318,165100,5824850,48250,48250,48250,48250,0
|
|
20240318,165000,5824850,48250,48250,48250,48250,0
|
|
20240318,164900,5824850,48250,48250,48250,48250,0
|
|
20240318,164800,5824850,48250,48250,48250,48250,0
|
|
20240318,164700,5824850,48250,48250,48250,48250,0
|
|
20240318,164600,5824850,48250,48250,48250,48250,0
|
|
20240318,164500,5824850,48250,48250,48250,48250,0
|
|
20240318,164400,5824850,48250,48250,48250,48250,0
|
|
20240318,164300,5824850,48250,48250,48250,48250,0
|
|
20240318,164200,5824850,48250,48250,48250,48250,0
|
|
20240318,164100,5824850,48250,48250,48250,48250,0
|
|
20240318,164000,5824850,48250,48250,48250,48250,0
|
|
20240318,163900,5824850,48250,48250,48250,48250,0
|
|
20240318,163800,5824850,48250,48250,48250,48250,0
|
|
20240318,163700,5824850,48250,48250,48250,48250,0
|
|
20240318,163600,5824850,48250,48250,48250,48250,0
|
|
20240318,163500,5824850,48250,48250,48250,48250,0
|
|
20240318,163400,5824850,48250,48250,48250,48250,0
|
|
20240318,163300,5824850,48250,48250,48250,48250,0
|
|
20240318,163200,5824850,48250,48250,48250,48250,0
|
|
20240318,163100,5824850,48250,48250,48250,48250,2
|
|
20240318,163000,5824850,48250,48250,48250,48250,0
|
|
20240318,162900,5824850,48250,48250,48250,48250,0
|
|
20240318,162800,5824850,48250,48250,48250,48250,0
|
|
20240318,162700,5824850,48250,48250,48250,48250,0
|
|
20240318,162600,5824850,48250,48250,48250,48250,0
|
|
20240318,162500,5824850,48250,48250,48250,48250,0
|
|
20240318,162400,5824850,48250,48250,48250,48250,0
|
|
20240318,162300,5824850,48250,48250,48250,48250,0
|
|
20240318,162200,5824850,48250,48250,48250,48250,0
|
|
20240318,162100,5824850,48250,48250,48250,48250,0
|
|
20240318,162000,5824850,48250,48250,48250,48250,0
|
|
20240318,161900,5824850,48250,48250,48250,48250,0
|
|
20240318,161800,5824850,48250,48250,48250,48250,0
|
|
20240318,161700,5824850,48250,48250,48250,48250,0
|
|
20240318,161600,5824850,48250,48250,48250,48250,0
|
|
20240318,161500,5824850,48250,48250,48250,48250,0
|
|
20240318,161400,5824850,48250,48250,48250,48250,0
|
|
20240318,161300,5824850,48250,48250,48250,48250,0
|
|
20240318,161200,5824850,48250,48250,48250,48250,0
|
|
20240318,161100,5824850,48250,48250,48250,48250,0
|
|
20240318,161000,5824850,48250,48250,48250,48250,0
|
|
20240318,160900,5824850,48250,48250,48250,48250,0
|
|
20240318,160800,5824850,48250,48250,48250,48250,0
|
|
20240318,160700,5824850,48250,48250,48250,48250,0
|
|
20240318,160600,5824850,48250,48250,48250,48250,0
|
|
20240318,160500,5824850,48250,48250,48250,48250,0
|
|
20240318,160400,5824850,48250,48250,48250,48250,0
|
|
20240318,160300,5824850,48250,48250,48250,48250,0
|
|
20240318,160200,5824850,48250,48250,48250,48250,0
|
|
20240318,160100,5824850,48250,48250,48250,48250,2
|
|
20240318,160000,5824850,48250,48250,48250,48250,0
|
|
20240318,155900,5824850,48250,48250,48250,48250,0
|
|
20240318,155800,5824850,48250,48250,48250,48250,0
|
|
20240318,155700,5824850,48250,48250,48250,48250,0
|
|
20240318,155600,5824850,48250,48250,48250,48250,0
|
|
20240318,155500,5824850,48250,48250,48250,48250,0
|
|
20240318,155400,5824850,48250,48250,48250,48250,0
|
|
20240318,155300,5824850,48250,48250,48250,48250,0
|
|
20240318,155200,5824850,48250,48250,48250,48250,0
|
|
20240318,155100,5824850,48250,48250,48250,48250,0
|
|
20240318,155000,5824850,48250,48250,48250,48250,0
|
|
20240318,154900,5824850,48250,48250,48250,48250,0
|
|
20240318,154800,5824850,48250,48250,48250,48250,0
|
|
20240318,154700,5824850,48250,48250,48250,48250,0
|
|
20240318,154600,5824850,48250,48250,48250,48250,0
|
|
20240318,154500,5824850,48250,48250,48250,48250,0
|
|
20240318,154400,5824850,48250,48250,48250,48250,0
|
|
20240318,154300,5824850,48250,48250,48250,48250,0
|
|
20240318,154200,5824850,48250,48250,48250,48250,0
|
|
20240318,154100,5824850,48250,48250,48250,48250,0
|
|
20240318,154000,5824850,48250,48250,48250,48250,0
|
|
20240318,153900,5824850,48250,48250,48250,48250,0
|
|
20240318,153800,5824850,48250,48250,48250,48250,0
|
|
20240318,153700,5824850,48250,48250,48250,48250,0
|
|
20240318,153600,5824850,48250,48250,48250,48250,0
|
|
20240318,153500,5824850,48250,48250,48250,48250,0
|
|
20240318,153400,5824850,48250,48250,48250,48250,0
|
|
20240318,153300,5824850,48250,48250,48250,48250,0
|
|
20240318,153200,5824850,48250,48250,48250,48250,0
|
|
20240318,153100,5824850,48250,48250,48250,48250,2
|
|
20240318,153000,5824850,48250,48250,48250,48250,2
|
|
20240318,152900,5728350,48150,48150,48150,48150,0
|
|
20240318,152800,5728350,48150,48150,48150,48150,0
|
|
20240318,152700,5728350,48150,48150,48150,48150,0
|
|
20240318,152600,5728350,48150,48150,48150,48150,0
|
|
20240318,152500,5728350,48150,48150,48150,48150,0
|
|
20240318,152400,5728350,48150,48150,48150,48150,0
|
|
20240318,152300,5728350,48150,48150,48150,48150,0
|
|
20240318,152200,5728350,48150,48150,48150,48150,0
|
|
20240318,152100,5728350,48150,48150,48150,48150,0
|
|
20240318,152000,5728350,48150,48150,48150,48150,0
|
|
20240318,151900,5728350,48150,48150,48150,48150,0
|
|
20240318,151800,5728350,48150,48150,48150,48150,0
|
|
20240318,151700,5728350,48150,48150,48150,48150,0
|
|
20240318,151600,5728350,48150,48150,48150,48150,0
|
|
20240318,151500,5728350,48150,48150,48150,48150,0
|
|
20240318,151400,5728350,48150,48150,48150,48150,0
|
|
20240318,151300,5728350,48150,48150,48150,48150,0
|
|
20240318,151200,5728350,48150,48150,48150,48150,0
|
|
20240318,151100,5728350,48150,48150,48150,48150,0
|
|
20240318,151000,5728350,48150,48150,48150,48150,0
|
|
20240318,150900,5728350,48150,48150,48150,48150,0
|
|
20240318,150800,5728350,48150,48150,48150,48150,0
|
|
20240318,150700,5728350,48150,48150,48150,48150,0
|
|
20240318,150600,5728350,48150,48150,48150,48150,0
|
|
20240318,150500,5728350,48150,48150,48150,48150,0
|
|
20240318,150400,5728350,48150,48150,48150,48150,0
|
|
20240318,150300,5728350,48150,48150,48150,48150,0
|
|
20240318,150200,5728350,48150,48150,48150,48150,0
|
|
20240318,150100,5728350,48150,48150,48150,48150,0
|
|
20240318,150000,5728350,48150,48150,48150,48150,0
|
|
20240318,145900,5728350,48150,48150,48150,48150,0
|
|
20240318,145800,5728350,48150,48150,48150,48150,0
|
|
20240318,145700,5728350,48150,48150,48150,48150,0
|
|
20240318,145600,5728350,48150,48150,48150,48150,0
|
|
20240318,145500,5728350,48150,48150,48150,48150,0
|
|
20240318,145400,5728350,48150,48150,48150,48150,0
|
|
20240318,145300,5728350,48150,48150,48150,48150,0
|
|
20240318,145200,5728350,48150,48150,48150,48150,0
|
|
20240318,145100,5728350,48150,48150,48150,48150,0
|
|
20240318,145000,5728350,48150,48150,48150,48150,0
|
|
20240318,144900,5728350,48150,48150,48150,48150,0
|
|
20240318,144800,5728350,48150,48150,48150,48150,0
|
|
20240318,144700,5728350,48150,48150,48150,48150,0
|
|
20240318,144600,5728350,48150,48150,48150,48150,0
|
|
20240318,144500,5728350,48150,48150,48150,48150,0
|
|
20240318,144400,5728350,48150,48150,48150,48150,0
|
|
20240318,144300,5728350,48150,48150,48150,48150,0
|
|
20240318,144200,5728350,48150,48150,48150,48150,0
|
|
20240318,144100,5728350,48150,48150,48150,48150,0
|
|
20240318,144000,5728350,48150,48150,48150,48150,0
|
|
20240318,143900,5728350,48150,48150,48150,48150,0
|
|
20240318,143800,5728350,48150,48150,48150,48150,0
|
|
20240318,143700,5728350,48150,48150,48150,48150,0
|
|
20240318,143600,5728350,48150,48150,48150,48150,0
|
|
20240318,143500,5728350,48150,48150,48150,48150,0
|
|
20240318,143400,5728350,48150,48150,48150,48150,0
|
|
20240318,143300,5728350,48150,48150,48150,48150,0
|
|
20240318,143200,5728350,48150,48150,48150,48150,0
|
|
20240318,143100,5728350,48150,48150,48150,48150,0
|
|
20240318,143000,5728350,48150,48150,48150,48150,0
|
|
20240318,142900,5728350,48150,48150,48150,48150,0
|
|
20240318,142800,5728350,48150,48150,48150,48150,0
|
|
20240318,142700,5728350,48150,48150,48150,48150,0
|
|
20240318,142600,5728350,48150,48150,48150,48150,0
|
|
20240318,142500,5728350,48150,48150,48150,48150,0
|
|
20240318,142400,5728350,48150,48150,48150,48150,0
|
|
20240318,142300,5728350,48150,48150,48150,48150,0
|
|
20240318,142200,5728350,48150,48150,48150,48150,0
|
|
20240318,142100,5728350,48150,48150,48150,48150,0
|
|
20240318,142000,5728350,48150,48150,48150,48150,0
|
|
20240318,141900,5728350,48150,48150,48150,48150,0
|
|
20240318,141800,5728350,48150,48150,48150,48150,0
|
|
20240318,141700,5728350,48150,48150,48150,48150,0
|
|
20240318,141600,5728350,48150,48150,48150,48150,0
|
|
20240318,141500,5728350,48150,48150,48150,48150,0
|
|
20240318,141400,5728350,48150,48150,48150,48150,0
|
|
20240318,141300,5728350,48150,48150,48150,48150,0
|
|
20240318,141200,5728350,48150,48150,48150,48150,0
|
|
20240318,141100,5728350,48150,48150,48150,48150,0
|
|
20240318,141000,5728350,48150,48150,48150,48150,0
|
|
20240318,140900,5728350,48150,48150,48150,48150,0
|
|
20240318,140800,5728350,48150,48150,48150,48150,0
|
|
20240318,140700,5728350,48150,48150,48150,48150,0
|
|
20240318,140600,5728350,48150,48150,48150,48150,0
|
|
20240318,140500,5728350,48150,48150,48150,48150,0
|
|
20240318,140400,5728350,48150,48150,48150,48150,0
|
|
20240318,140300,5728350,48150,48150,48150,48150,0
|
|
20240318,140200,5728350,48150,48150,48150,48150,0
|
|
20240318,140100,5728350,48150,48150,48150,48150,0
|
|
20240318,140000,5728350,48150,48150,48150,48150,0
|
|
20240318,135900,5728350,48150,48150,48150,48150,0
|
|
20240318,135800,5728350,48150,48150,48150,48150,18
|
|
20240318,135700,4861650,48250,48250,48250,48250,0
|
|
20240318,135600,4861650,48250,48250,48250,48250,0
|
|
20240318,135500,4861650,48250,48250,48250,48250,0
|
|
20240318,135400,4861650,48250,48250,48250,48250,0
|
|
20240318,135300,4861650,48250,48250,48250,48250,0
|
|
20240318,135200,4861650,48250,48250,48250,48250,0
|
|
20240318,135100,4861650,48250,48250,48250,48250,0
|
|
20240318,135000,4861650,48250,48250,48250,48250,0
|
|
20240318,134900,4861650,48250,48250,48250,48250,0
|
|
20240318,134800,4861650,48250,48250,48250,48250,0
|
|
20240318,134700,4861650,48250,48250,48250,48250,0
|
|
20240318,134600,4861650,48250,48250,48250,48250,0
|
|
20240318,134500,4861650,48250,48250,48250,48250,0
|
|
20240318,134400,4861650,48250,48250,48250,48250,0
|
|
20240318,134300,4861650,48250,48250,48250,48250,0
|
|
20240318,134200,4861650,48250,48250,48250,48250,0
|
|
20240318,134100,4861650,48250,48250,48250,48250,0
|
|
20240318,134000,4861650,48250,48250,48250,48250,1
|
|
20240318,133900,4813400,48450,48450,48450,48450,0
|
|
20240318,133800,4813400,48450,48450,48450,48450,0
|
|
20240318,133700,4813400,48450,48450,48450,48450,0
|
|
20240318,133600,4813400,48450,48450,48450,48450,0
|
|
20240318,133500,4813400,48450,48450,48450,48450,0
|
|
20240318,133400,4813400,48450,48450,48450,48450,0
|
|
20240318,133300,4813400,48450,48450,48450,48450,0
|
|
20240318,133200,4813400,48450,48450,48450,48450,0
|
|
20240318,133100,4813400,48450,48450,48450,48450,0
|
|
20240318,133000,4813400,48450,48450,48450,48450,0
|
|
20240318,132900,4813400,48450,48450,48450,48450,0
|
|
20240318,132800,4813400,48450,48450,48450,48450,0
|
|
20240318,132700,4813400,48450,48450,48450,48450,0
|
|
20240318,132600,4813400,48450,48450,48450,48450,0
|
|
20240318,132500,4813400,48450,48450,48450,48450,0
|
|
20240318,132400,4813400,48450,48450,48450,48450,1
|
|
20240318,132300,4764950,48450,48450,48450,48450,0
|
|
20240318,132200,4764950,48450,48450,48450,48450,0
|
|
20240318,132100,4764950,48450,48450,48450,48450,0
|
|
20240318,132000,4764950,48450,48450,48450,48450,0
|
|
20240318,131900,4764950,48450,48450,48450,48450,0
|
|
20240318,131800,4764950,48450,48450,48450,48450,0
|
|
20240318,131700,4764950,48450,48450,48450,48450,0
|
|
20240318,131600,4764950,48450,48450,48450,48450,0
|
|
20240318,131500,4764950,48450,48450,48450,48450,0
|
|
20240318,131400,4764950,48450,48450,48450,48450,0
|
|
20240318,131300,4764950,48450,48450,48450,48450,0
|
|
20240318,131200,4764950,48450,48450,48450,48450,0
|
|
20240318,131100,4764950,48450,48450,48450,48450,0
|
|
20240318,131000,4764950,48450,48450,48450,48450,0
|
|
20240318,130900,4764950,48450,48450,48450,48450,0
|
|
20240318,130800,4764950,48450,48450,48450,48450,0
|
|
20240318,130700,4764950,48450,48450,48450,48450,0
|
|
20240318,130600,4764950,48450,48450,48450,48450,0
|
|
20240318,130500,4764950,48450,48450,48450,48450,0
|
|
20240318,130400,4764950,48450,48450,48450,48450,0
|
|
20240318,130300,4764950,48450,48450,48450,48450,0
|
|
20240318,130200,4764950,48450,48450,48450,48450,0
|
|
20240318,130100,4764950,48450,48450,48450,48450,0
|
|
20240318,130000,4764950,48450,48450,48450,48450,0
|
|
20240318,125900,4764950,48450,48450,48450,48450,0
|
|
20240318,125800,4764950,48450,48450,48450,48450,0
|
|
20240318,125700,4764950,48450,48450,48450,48450,0
|
|
20240318,125600,4764950,48450,48450,48450,48450,0
|
|
20240318,125500,4764950,48450,48450,48450,48450,0
|
|
20240318,125400,4764950,48450,48450,48450,48450,0
|
|
20240318,125300,4764950,48450,48450,48450,48450,0
|
|
20240318,125200,4764950,48450,48450,48450,48450,0
|
|
20240318,125100,4764950,48450,48450,48450,48450,0
|
|
20240318,125000,4764950,48450,48450,48450,48450,0
|
|
20240318,124900,4764950,48450,48450,48450,48450,0
|
|
20240318,124800,4764950,48450,48450,48450,48450,0
|
|
20240318,124700,4764950,48450,48450,48450,48450,0
|
|
20240318,124600,4764950,48450,48450,48450,48450,0
|
|
20240318,124500,4764950,48450,48450,48450,48450,0
|
|
20240318,124400,4764950,48450,48450,48450,48450,0
|
|
20240318,124300,4764950,48450,48450,48450,48450,0
|
|
20240318,124200,4764950,48450,48450,48450,48450,0
|
|
20240318,124100,4764950,48450,48450,48450,48450,0
|
|
20240318,124000,4764950,48450,48450,48450,48450,0
|
|
20240318,123900,4764950,48450,48450,48450,48450,0
|
|
20240318,123800,4764950,48450,48450,48450,48450,0
|
|
20240318,123700,4764950,48450,48450,48450,48450,0
|
|
20240318,123600,4764950,48450,48450,48450,48450,0
|
|
20240318,123500,4764950,48450,48450,48450,48450,0
|
|
20240318,123400,4764950,48450,48450,48450,48450,0
|
|
20240318,123300,4764950,48450,48450,48450,48450,0
|
|
20240318,123200,4764950,48450,48450,48450,48450,0
|
|
20240318,123100,4764950,48450,48450,48450,48450,0
|
|
20240318,123000,4764950,48450,48450,48450,48450,0
|
|
20240318,122900,4764950,48450,48450,48450,48450,0
|
|
20240318,122800,4764950,48450,48450,48450,48450,0
|
|
20240318,122700,4764950,48450,48450,48450,48450,0
|
|
20240318,122600,4764950,48450,48450,48450,48450,0
|
|
20240318,122500,4764950,48450,48450,48450,48450,0
|
|
20240318,122400,4764950,48450,48450,48450,48450,0
|
|
20240318,122300,4764950,48450,48450,48450,48450,0
|
|
20240318,122200,4764950,48450,48450,48450,48450,0
|
|
20240318,122100,4764950,48450,48450,48450,48450,0
|
|
20240318,122000,4764950,48450,48450,48450,48450,0
|
|
20240318,121900,4764950,48450,48450,48450,48450,0
|
|
20240318,121800,4764950,48450,48450,48450,48450,0
|
|
20240318,121700,4764950,48450,48450,48450,48450,0
|
|
20240318,121600,4764950,48450,48450,48450,48450,0
|
|
20240318,121500,4764950,48450,48450,48450,48450,0
|
|
20240318,121400,4764950,48450,48450,48450,48450,0
|
|
20240318,121300,4764950,48450,48450,48450,48450,0
|
|
20240318,121200,4764950,48450,48450,48450,48450,0
|
|
20240318,121100,4764950,48450,48450,48450,48450,0
|
|
20240318,121000,4764950,48450,48450,48450,48450,1
|
|
20240318,120900,4716500,48450,48450,48450,48450,0
|
|
20240318,120800,4716500,48450,48450,48450,48450,0
|
|
20240318,120700,4716500,48450,48450,48450,48450,0
|
|
20240318,120600,4716500,48450,48450,48450,48450,0
|
|
20240318,120500,4716500,48450,48450,48450,48450,1
|
|
20240318,120400,4668050,48100,48100,48100,48100,0
|
|
20240318,120300,4668050,48100,48100,48100,48100,0
|
|
20240318,120200,4668050,48100,48100,48100,48100,0
|
|
20240318,120100,4668050,48100,48100,48100,48100,0
|
|
20240318,120000,4668050,48100,48100,48100,48100,0
|
|
20240318,115900,4668050,48100,48100,48100,48100,0
|
|
20240318,115800,4668050,48100,48100,48100,48100,0
|
|
20240318,115700,4668050,48100,48100,48100,48100,0
|
|
20240318,115600,4668050,48100,48100,48100,48100,5
|
|
20240318,115500,4427550,48150,48150,48150,48150,0
|
|
20240318,115400,4427550,48150,48150,48150,48150,0
|
|
20240318,115300,4427550,48150,48150,48150,48150,0
|
|
20240318,115200,4427550,48150,48150,48150,48150,0
|
|
20240318,115100,4427550,48150,48200,48200,48150,3
|
|
20240318,115000,4283050,48200,48250,48250,48200,4
|
|
20240318,114900,4090100,48250,48200,48300,48200,4
|
|
20240318,114800,3897150,48400,48400,48400,48400,0
|
|
20240318,114700,3897150,48400,48400,48400,48400,0
|
|
20240318,114600,3897150,48400,48400,48400,48400,0
|
|
20240318,114500,3897150,48400,48400,48400,48400,0
|
|
20240318,114400,3897150,48400,48400,48400,48400,0
|
|
20240318,114300,3897150,48400,48400,48400,48400,0
|
|
20240318,114200,3897150,48400,48400,48400,48400,0
|
|
20240318,114100,3897150,48400,48400,48400,48400,0
|
|
20240318,114000,3897150,48400,48400,48400,48400,1
|
|
20240318,113900,3848750,48400,48400,48400,48400,1
|
|
20240318,113800,3800350,48100,48100,48100,48100,0
|
|
20240318,113700,3800350,48100,48100,48100,48100,0
|
|
20240318,113600,3800350,48100,48100,48100,48100,0
|
|
20240318,113500,3800350,48100,48100,48100,48100,0
|
|
20240318,113400,3800350,48100,48100,48100,48100,0
|
|
20240318,113300,3800350,48100,48100,48100,48100,0
|
|
20240318,113200,3800350,48100,48100,48100,48100,0
|
|
20240318,113100,3800350,48100,48100,48100,48100,0
|
|
20240318,113000,3800350,48100,48100,48100,48100,0
|
|
20240318,112900,3800350,48100,48100,48100,48100,0
|
|
20240318,112800,3800350,48100,48100,48100,48100,0
|
|
20240318,112700,3800350,48100,48100,48100,48100,0
|
|
20240318,112600,3800350,48100,48100,48100,48100,0
|
|
20240318,112500,3800350,48100,48100,48100,48100,0
|
|
20240318,112400,3800350,48100,48100,48100,48100,0
|
|
20240318,112300,3800350,48100,48100,48100,48100,0
|
|
20240318,112200,3800350,48100,48100,48100,48100,0
|
|
20240318,112100,3800350,48100,48100,48100,48100,0
|
|
20240318,112000,3800350,48100,48100,48100,48100,0
|
|
20240318,111900,3800350,48100,48100,48100,48100,0
|
|
20240318,111800,3800350,48100,48100,48100,48100,0
|
|
20240318,111700,3800350,48100,48100,48100,48100,0
|
|
20240318,111600,3800350,48100,48100,48100,48100,1
|
|
20240318,111500,3752250,48100,48100,48100,48100,0
|
|
20240318,111400,3752250,48100,48100,48100,48100,0
|
|
20240318,111300,3752250,48100,48100,48100,48100,0
|
|
20240318,111200,3752250,48100,48100,48100,48100,0
|
|
20240318,111100,3752250,48100,48100,48100,48100,0
|
|
20240318,111000,3752250,48100,48100,48100,48100,0
|
|
20240318,110900,3752250,48100,48100,48100,48100,0
|
|
20240318,110800,3752250,48100,48100,48100,48100,0
|
|
20240318,110700,3752250,48100,48100,48100,48100,0
|
|
20240318,110600,3752250,48100,48100,48100,48100,0
|
|
20240318,110500,3752250,48100,48100,48100,48100,0
|
|
20240318,110400,3752250,48100,48100,48100,48100,0
|
|
20240318,110300,3752250,48100,48100,48100,48100,0
|
|
20240318,110200,3752250,48100,48100,48100,48100,0
|
|
20240318,110100,3752250,48100,48100,48100,48100,0
|
|
20240318,110000,3752250,48100,48100,48100,48100,0
|
|
20240318,105900,3752250,48100,48100,48100,48100,0
|
|
20240318,105800,3752250,48100,48100,48100,48100,0
|
|
20240318,105700,3752250,48100,48100,48100,48100,0
|
|
20240318,105600,3752250,48100,48100,48100,48100,0
|
|
20240318,105500,3752250,48100,48100,48100,48100,0
|
|
20240318,105400,3752250,48100,48100,48100,48100,0
|
|
20240318,105300,3752250,48100,48100,48100,48100,5
|
|
20240318,105200,3511750,48100,48100,48100,48100,0
|
|
20240318,105100,3511750,48100,48100,48100,48100,0
|
|
20240318,105000,3511750,48100,48100,48100,48100,0
|
|
20240318,104900,3511750,48100,48100,48100,48100,0
|
|
20240318,104800,3511750,48100,48150,48150,48100,69
|
|
20240318,104700,192700,48150,48150,48150,48150,2
|
|
20240318,104600,96400,48200,48200,48200,48200,0
|
|
20240318,104500,96400,48200,48200,48200,48200,0
|
|
20240318,104400,96400,48200,48200,48200,48200,0
|
|
20240318,104300,96400,48200,48200,48200,48200,0
|
|
20240318,104200,96400,48200,48200,48200,48200,0
|
|
20240318,104100,96400,48200,48200,48200,48200,0
|
|
20240318,104000,96400,48200,48200,48200,48200,0
|
|
20240318,103900,96400,48200,48200,48200,48200,0
|
|
20240318,103800,96400,48200,48200,48200,48200,0
|
|
20240318,103700,96400,48200,48200,48200,48200,0
|
|
20240318,103600,96400,48200,48200,48200,48200,0
|
|
20240318,103500,96400,48200,48200,48200,48200,0
|
|
20240318,103400,96400,48200,48200,48200,48200,0
|
|
20240318,103300,96400,48200,48200,48200,48200,0
|
|
20240318,103200,96400,48200,48200,48200,48200,0
|
|
20240318,103100,96400,48200,48200,48200,48200,0
|
|
20240318,103000,96400,48200,48200,48200,48200,0
|
|
20240318,102900,96400,48200,48200,48200,48200,0
|
|
20240318,102800,96400,48200,48200,48200,48200,0
|
|
20240318,102700,96400,48200,48200,48200,48200,0
|
|
20240318,102600,96400,48200,48200,48200,48200,0
|
|
20240318,102500,96400,48200,48200,48200,48200,0
|
|
20240318,102400,96400,48200,48200,48200,48200,0
|
|
20240318,102300,96400,48200,48200,48200,48200,0
|
|
20240318,102200,96400,48200,48200,48200,48200,0
|
|
20240318,102100,96400,48200,48200,48200,48200,0
|
|
20240318,102000,96400,48200,48200,48200,48200,0
|
|
20240318,101900,96400,48200,48200,48200,48200,0
|
|
20240318,101800,96400,48200,48200,48200,48200,0
|
|
20240318,101700,96400,48200,48200,48200,48200,0
|
|
20240318,101600,96400,48200,48200,48200,48200,0
|
|
20240318,101500,96400,48200,48200,48200,48200,0
|
|
20240318,101400,96400,48200,48200,48200,48200,0
|
|
20240318,101300,96400,48200,48200,48200,48200,0
|
|
20240318,101200,96400,48200,48200,48200,48200,0
|
|
20240318,101100,96400,48200,48200,48200,48200,0
|
|
20240318,101000,96400,48200,48200,48200,48200,0
|
|
20240318,100900,96400,48200,48200,48200,48200,0
|
|
20240318,100800,96400,48200,48200,48200,48200,0
|
|
20240318,100700,96400,48200,48200,48200,48200,0
|
|
20240318,100600,96400,48200,48200,48200,48200,0
|
|
20240318,100500,96400,48200,48200,48200,48200,0
|
|
20240318,100400,96400,48200,48200,48200,48200,0
|
|
20240318,100300,96400,48200,48200,48200,48200,0
|
|
20240318,100200,96400,48200,48200,48200,48200,0
|
|
20240318,100100,96400,48200,48200,48200,48200,0
|
|
20240318,100000,96400,48200,48200,48200,48200,0
|
|
20240318,095900,96400,48200,48200,48200,48200,0
|
|
20240318,095800,96400,48200,48200,48200,48200,0
|
|
20240318,095700,96400,48200,48200,48200,48200,0
|
|
20240318,095600,96400,48200,48200,48200,48200,0
|
|
20240318,095500,96400,48200,48200,48200,48200,0
|
|
20240318,095400,96400,48200,48200,48200,48200,0
|
|
20240318,095300,96400,48200,48200,48200,48200,0
|
|
20240318,095200,96400,48200,48200,48200,48200,0
|
|
20240318,095100,96400,48200,48200,48200,48200,0
|
|
20240318,095000,96400,48200,48200,48200,48200,0
|
|
20240318,094900,96400,48200,48200,48200,48200,0
|
|
20240318,094800,96400,48200,48200,48200,48200,0
|
|
20240318,094700,96400,48200,48200,48200,48200,0
|
|
20240318,094600,96400,48200,48200,48200,48200,0
|
|
20240318,094500,96400,48200,48200,48200,48200,0
|
|
20240318,094400,96400,48200,48200,48200,48200,0
|
|
20240318,094300,96400,48200,48200,48200,48200,0
|
|
20240318,094200,96400,48200,48200,48200,48200,0
|
|
20240318,094100,96400,48200,48200,48200,48200,0
|
|
20240318,094000,96400,48200,48200,48200,48200,0
|
|
20240318,093900,96400,48200,48200,48200,48200,0
|
|
20240318,093800,96400,48200,48200,48200,48200,0
|
|
20240318,093700,96400,48200,48200,48200,48200,0
|
|
20240318,093600,96400,48200,48200,48200,48200,0
|
|
20240318,093500,96400,48200,48200,48200,48200,0
|
|
20240318,093400,96400,48200,48200,48200,48200,0
|
|
20240318,093300,96400,48200,48200,48200,48200,0
|
|
20240318,093200,96400,48200,48200,48200,48200,2
|
|
20240318,093100,0,48450,48450,48450,48450,0
|
|
20240318,093000,0,48450,48450,48450,48450,0
|
|
20240318,092900,0,48450,48450,48450,48450,0
|
|
20240318,092800,0,48450,48450,48450,48450,0
|
|
20240318,092700,0,48450,48450,48450,48450,0
|
|
20240318,092600,0,48450,48450,48450,48450,0
|
|
20240318,092500,0,48450,48450,48450,48450,0
|
|
20240318,092400,0,48450,48450,48450,48450,0
|
|
20240318,092300,0,48450,48450,48450,48450,0
|
|
20240318,092200,0,48450,48450,48450,48450,0
|
|
20240318,092100,0,48450,48450,48450,48450,0
|
|
20240318,092000,0,48450,48450,48450,48450,0
|
|
20240318,091900,0,48450,48450,48450,48450,0
|
|
20240318,091800,0,48450,48450,48450,48450,0
|
|
20240318,091700,0,48450,48450,48450,48450,0
|
|
20240318,091600,0,48450,48450,48450,48450,0
|
|
20240318,091500,0,48450,48450,48450,48450,0
|
|
20240318,091400,0,48450,48450,48450,48450,0
|
|
20240318,091300,0,48450,48450,48450,48450,0
|
|
20240318,091200,0,48450,48450,48450,48450,0
|
|
20240318,091100,0,48450,48450,48450,48450,0
|
|
20240318,091000,0,48450,48450,48450,48450,0
|
|
20240318,090900,0,48450,48450,48450,48450,0
|
|
20240318,090800,0,48450,48450,48450,48450,0
|
|
20240318,090700,0,48450,48450,48450,48450,0
|
|
20240318,090600,0,48450,48450,48450,48450,0
|
|
20240318,090500,0,48450,48450,48450,48450,0
|
|
20240318,090400,0,48450,48450,48450,48450,0
|
|
20240318,090300,0,48450,48450,48450,48450,0
|
|
20240318,090200,0,48450,48450,48450,48450,0
|
|
20240318,090100,0,48450,48450,48450,48450,0
|
|
20240318,090000,0,48450,48450,48450,48450,0
|