585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,37598050,31600,31600,31600,31600,2
|
|
20240318,184100,37598050,31600,31600,31600,31600,0
|
|
20240318,184000,37598050,31600,31600,31600,31600,0
|
|
20240318,183900,37598050,31600,31600,31600,31600,0
|
|
20240318,183800,37598050,31600,31600,31600,31600,0
|
|
20240318,183700,37598050,31600,31600,31600,31600,0
|
|
20240318,183600,37598050,31600,31600,31600,31600,0
|
|
20240318,183500,37598050,31600,31600,31600,31600,0
|
|
20240318,183400,37598050,31600,31600,31600,31600,0
|
|
20240318,183300,37598050,31600,31600,31600,31600,0
|
|
20240318,183200,37598050,31600,31600,31600,31600,0
|
|
20240318,183100,37598050,31600,31600,31600,31600,0
|
|
20240318,183000,37598050,31600,31600,31600,31600,0
|
|
20240318,182900,37598050,31600,31600,31600,31600,0
|
|
20240318,182800,37598050,31600,31600,31600,31600,0
|
|
20240318,182700,37598050,31600,31600,31600,31600,0
|
|
20240318,182600,37598050,31600,31600,31600,31600,0
|
|
20240318,182500,37598050,31600,31600,31600,31600,0
|
|
20240318,182400,37598050,31600,31600,31600,31600,0
|
|
20240318,182300,37598050,31600,31600,31600,31600,0
|
|
20240318,182200,37598050,31600,31600,31600,31600,0
|
|
20240318,182100,37598050,31600,31600,31600,31600,0
|
|
20240318,182000,37598050,31600,31600,31600,31600,0
|
|
20240318,181900,37598050,31600,31600,31600,31600,0
|
|
20240318,181800,37598050,31600,31600,31600,31600,0
|
|
20240318,181700,37598050,31600,31600,31600,31600,0
|
|
20240318,181600,37598050,31600,31600,31600,31600,0
|
|
20240318,181500,37598050,31600,31600,31600,31600,0
|
|
20240318,181400,37598050,31600,31600,31600,31600,0
|
|
20240318,181300,37598050,31600,31600,31600,31600,0
|
|
20240318,181200,37598050,31600,31600,31600,31600,2
|
|
20240318,181100,37598050,31600,31600,31600,31600,0
|
|
20240318,181000,37598050,31600,31600,31600,31600,0
|
|
20240318,180900,37598050,31600,31600,31600,31600,0
|
|
20240318,180800,37598050,31600,31600,31600,31600,0
|
|
20240318,180700,37598050,31600,31600,31600,31600,0
|
|
20240318,180600,37598050,31600,31600,31600,31600,0
|
|
20240318,180500,37598050,31600,31600,31600,31600,0
|
|
20240318,180400,37598050,31600,31600,31600,31600,0
|
|
20240318,180300,37598050,31600,31600,31600,31600,0
|
|
20240318,180200,37598050,31600,31600,31600,31600,0
|
|
20240318,180100,37598050,31600,31600,31600,31600,0
|
|
20240318,180000,37598050,31600,31600,31600,31600,0
|
|
20240318,175900,37598050,31600,31600,31600,31600,0
|
|
20240318,175800,37598050,31600,31600,31600,31600,0
|
|
20240318,175700,37598050,31600,31600,31600,31600,0
|
|
20240318,175600,37598050,31600,31600,31600,31600,0
|
|
20240318,175500,37598050,31600,31600,31600,31600,0
|
|
20240318,175400,37598050,31600,31600,31600,31600,0
|
|
20240318,175300,37598050,31600,31600,31600,31600,0
|
|
20240318,175200,37598050,31600,31600,31600,31600,0
|
|
20240318,175100,37598050,31600,31600,31600,31600,0
|
|
20240318,175000,37598050,31600,31600,31600,31600,0
|
|
20240318,174900,37598050,31600,31600,31600,31600,0
|
|
20240318,174800,37598050,31600,31600,31600,31600,0
|
|
20240318,174700,37598050,31600,31600,31600,31600,0
|
|
20240318,174600,37598050,31600,31600,31600,31600,0
|
|
20240318,174500,37598050,31600,31600,31600,31600,0
|
|
20240318,174400,37598050,31600,31600,31600,31600,0
|
|
20240318,174300,37598050,31600,31600,31600,31600,0
|
|
20240318,174200,37598050,31600,31600,31600,31600,2
|
|
20240318,174100,37598050,31600,31600,31600,31600,0
|
|
20240318,174000,37598050,31600,31600,31600,31600,0
|
|
20240318,173900,37598050,31600,31600,31600,31600,0
|
|
20240318,173800,37598050,31600,31600,31600,31600,0
|
|
20240318,173700,37598050,31600,31600,31600,31600,0
|
|
20240318,173600,37598050,31600,31600,31600,31600,0
|
|
20240318,173500,37598050,31600,31600,31600,31600,0
|
|
20240318,173400,37598050,31600,31600,31600,31600,0
|
|
20240318,173300,37598050,31600,31600,31600,31600,0
|
|
20240318,173200,37598050,31600,31600,31600,31600,0
|
|
20240318,173100,37598050,31600,31600,31600,31600,0
|
|
20240318,173000,37598050,31600,31600,31600,31600,0
|
|
20240318,172900,37598050,31600,31600,31600,31600,0
|
|
20240318,172800,37598050,31600,31600,31600,31600,0
|
|
20240318,172700,37598050,31600,31600,31600,31600,0
|
|
20240318,172600,37598050,31600,31600,31600,31600,0
|
|
20240318,172500,37598050,31600,31600,31600,31600,0
|
|
20240318,172400,37598050,31600,31600,31600,31600,0
|
|
20240318,172300,37598050,31600,31600,31600,31600,0
|
|
20240318,172200,37598050,31600,31600,31600,31600,0
|
|
20240318,172100,37598050,31600,31600,31600,31600,0
|
|
20240318,172000,37598050,31600,31600,31600,31600,0
|
|
20240318,171900,37598050,31600,31600,31600,31600,0
|
|
20240318,171800,37598050,31600,31600,31600,31600,0
|
|
20240318,171700,37598050,31600,31600,31600,31600,0
|
|
20240318,171600,37598050,31600,31600,31600,31600,0
|
|
20240318,171500,37598050,31600,31600,31600,31600,0
|
|
20240318,171400,37598050,31600,31600,31600,31600,0
|
|
20240318,171300,37598050,31600,31600,31600,31600,0
|
|
20240318,171200,37598050,31600,31600,31600,31600,2
|
|
20240318,171100,37598050,31600,31600,31600,31600,0
|
|
20240318,171000,37598050,31600,31600,31600,31600,0
|
|
20240318,170900,37598050,31600,31600,31600,31600,0
|
|
20240318,170800,37598050,31600,31600,31600,31600,0
|
|
20240318,170700,37598050,31600,31600,31600,31600,0
|
|
20240318,170600,37598050,31600,31600,31600,31600,0
|
|
20240318,170500,37598050,31600,31600,31600,31600,0
|
|
20240318,170400,37598050,31600,31600,31600,31600,0
|
|
20240318,170300,37598050,31600,31600,31600,31600,0
|
|
20240318,170200,37598050,31600,31600,31600,31600,0
|
|
20240318,170100,37598050,31600,31600,31600,31600,0
|
|
20240318,170000,37598050,31600,31600,31600,31600,0
|
|
20240318,165900,37598050,31600,31600,31600,31600,0
|
|
20240318,165800,37598050,31600,31600,31600,31600,0
|
|
20240318,165700,37598050,31600,31600,31600,31600,0
|
|
20240318,165600,37598050,31600,31600,31600,31600,0
|
|
20240318,165500,37598050,31600,31600,31600,31600,0
|
|
20240318,165400,37598050,31600,31600,31600,31600,0
|
|
20240318,165300,37598050,31600,31600,31600,31600,0
|
|
20240318,165200,37598050,31600,31600,31600,31600,0
|
|
20240318,165100,37598050,31600,31600,31600,31600,0
|
|
20240318,165000,37598050,31600,31600,31600,31600,0
|
|
20240318,164900,37598050,31600,31600,31600,31600,0
|
|
20240318,164800,37598050,31600,31600,31600,31600,0
|
|
20240318,164700,37598050,31600,31600,31600,31600,0
|
|
20240318,164600,37598050,31600,31600,31600,31600,0
|
|
20240318,164500,37598050,31600,31600,31600,31600,0
|
|
20240318,164400,37598050,31600,31600,31600,31600,0
|
|
20240318,164300,37598050,31600,31600,31600,31600,0
|
|
20240318,164200,37598050,31600,31600,31600,31600,2
|
|
20240318,164100,37598050,31600,31600,31600,31600,0
|
|
20240318,164000,37598050,31600,31600,31600,31600,0
|
|
20240318,163900,37598050,31600,31600,31600,31600,0
|
|
20240318,163800,37598050,31600,31600,31600,31600,0
|
|
20240318,163700,37598050,31600,31600,31600,31600,0
|
|
20240318,163600,37598050,31600,31600,31600,31600,0
|
|
20240318,163500,37598050,31600,31600,31600,31600,0
|
|
20240318,163400,37598050,31600,31600,31600,31600,0
|
|
20240318,163300,37598050,31600,31600,31600,31600,0
|
|
20240318,163200,37598050,31600,31600,31600,31600,0
|
|
20240318,163100,37598050,31600,31600,31600,31600,0
|
|
20240318,163000,37598050,31600,31600,31600,31600,0
|
|
20240318,162900,37598050,31600,31600,31600,31600,0
|
|
20240318,162800,37598050,31600,31600,31600,31600,0
|
|
20240318,162700,37598050,31600,31600,31600,31600,0
|
|
20240318,162600,37598050,31600,31600,31600,31600,0
|
|
20240318,162500,37598050,31600,31600,31600,31600,0
|
|
20240318,162400,37598050,31600,31600,31600,31600,0
|
|
20240318,162300,37598050,31600,31600,31600,31600,0
|
|
20240318,162200,37598050,31600,31600,31600,31600,0
|
|
20240318,162100,37598050,31600,31600,31600,31600,0
|
|
20240318,162000,37598050,31600,31600,31600,31600,0
|
|
20240318,161900,37598050,31600,31600,31600,31600,0
|
|
20240318,161800,37598050,31600,31600,31600,31600,0
|
|
20240318,161700,37598050,31600,31600,31600,31600,0
|
|
20240318,161600,37598050,31600,31600,31600,31600,0
|
|
20240318,161500,37598050,31600,31600,31600,31600,0
|
|
20240318,161400,37598050,31600,31600,31600,31600,0
|
|
20240318,161300,37598050,31600,31600,31600,31600,0
|
|
20240318,161200,37598050,31600,31600,31600,31600,2
|
|
20240318,161100,37598050,31600,31600,31600,31600,0
|
|
20240318,161000,37598050,31600,31600,31600,31600,0
|
|
20240318,160900,37598050,31600,31600,31600,31600,0
|
|
20240318,160800,37598050,31600,31600,31600,31600,0
|
|
20240318,160700,37598050,31600,31600,31600,31600,0
|
|
20240318,160600,37598050,31600,31600,31600,31600,0
|
|
20240318,160500,37598050,31600,31600,31600,31600,0
|
|
20240318,160400,37598050,31600,31600,31600,31600,0
|
|
20240318,160300,37598050,31600,31600,31600,31600,0
|
|
20240318,160200,37598050,31600,31600,31600,31600,0
|
|
20240318,160100,37598050,31600,31600,31600,31600,0
|
|
20240318,160000,37598050,31600,31600,31600,31600,0
|
|
20240318,155900,37598050,31600,31600,31600,31600,0
|
|
20240318,155800,37598050,31600,31600,31600,31600,0
|
|
20240318,155700,37598050,31600,31600,31600,31600,0
|
|
20240318,155600,37598050,31600,31600,31600,31600,0
|
|
20240318,155500,37598050,31600,31600,31600,31600,0
|
|
20240318,155400,37598050,31600,31600,31600,31600,0
|
|
20240318,155300,37598050,31600,31600,31600,31600,0
|
|
20240318,155200,37598050,31600,31600,31600,31600,0
|
|
20240318,155100,37598050,31600,31600,31600,31600,0
|
|
20240318,155000,37598050,31600,31600,31600,31600,0
|
|
20240318,154900,37598050,31600,31600,31600,31600,0
|
|
20240318,154800,37598050,31600,31600,31600,31600,0
|
|
20240318,154700,37598050,31600,31600,31600,31600,0
|
|
20240318,154600,37598050,31600,31600,31600,31600,0
|
|
20240318,154500,37598050,31600,31600,31600,31600,0
|
|
20240318,154400,37598050,31600,31600,31600,31600,0
|
|
20240318,154300,37598050,31600,31600,31600,31600,0
|
|
20240318,154200,37598050,31600,31600,31600,31600,2
|
|
20240318,154100,37598050,31600,31600,31600,31600,0
|
|
20240318,154000,37598050,31600,31600,31600,31600,0
|
|
20240318,153900,37598050,31600,31600,31600,31600,0
|
|
20240318,153800,37598050,31600,31600,31600,31600,0
|
|
20240318,153700,37598050,31600,31600,31600,31600,0
|
|
20240318,153600,37598050,31600,31600,31600,31600,0
|
|
20240318,153500,37598050,31600,31600,31600,31600,0
|
|
20240318,153400,37598050,31600,31600,31600,31600,0
|
|
20240318,153300,37598050,31600,31600,31600,31600,0
|
|
20240318,153200,37598050,31600,31600,31600,31600,0
|
|
20240318,153100,37598050,31600,31600,31600,31600,0
|
|
20240318,153000,37598050,31600,31600,31600,31600,2
|
|
20240318,152900,37534850,31800,31800,31800,31800,0
|
|
20240318,152800,37534850,31800,31800,31800,31800,0
|
|
20240318,152700,37534850,31800,31800,31800,31800,0
|
|
20240318,152600,37534850,31800,31800,31800,31800,0
|
|
20240318,152500,37534850,31800,31800,31800,31800,0
|
|
20240318,152400,37534850,31800,31800,31800,31800,0
|
|
20240318,152300,37534850,31800,31800,31800,31800,0
|
|
20240318,152200,37534850,31800,31800,31800,31800,0
|
|
20240318,152100,37534850,31800,31800,31800,31800,0
|
|
20240318,152000,37534850,31800,31800,31800,31800,0
|
|
20240318,151900,37534850,31800,31800,31800,31800,0
|
|
20240318,151800,37534850,31800,31800,31800,31800,0
|
|
20240318,151700,37534850,31800,31800,31800,31800,0
|
|
20240318,151600,37534850,31800,31800,31800,31800,0
|
|
20240318,151500,37534850,31800,31800,31800,31800,0
|
|
20240318,151400,37534850,31800,31800,31800,31800,0
|
|
20240318,151300,37534850,31800,31800,31800,31800,0
|
|
20240318,151200,37534850,31800,31800,31800,31800,0
|
|
20240318,151100,37534850,31800,31800,31800,31800,0
|
|
20240318,151000,37534850,31800,31800,31800,31800,0
|
|
20240318,150900,37534850,31800,31750,31800,31750,3
|
|
20240318,150800,37439500,31800,31800,31800,31800,0
|
|
20240318,150700,37439500,31800,31800,31800,31800,0
|
|
20240318,150600,37439500,31800,31800,31800,31800,0
|
|
20240318,150500,37439500,31800,31800,31800,31800,0
|
|
20240318,150400,37439500,31800,31800,31800,31800,0
|
|
20240318,150300,37439500,31800,31800,31800,31800,0
|
|
20240318,150200,37439500,31800,31800,31800,31800,0
|
|
20240318,150100,37439500,31800,31800,31800,31800,0
|
|
20240318,150000,37439500,31800,31800,31800,31800,0
|
|
20240318,145900,37439500,31800,31800,31800,31800,0
|
|
20240318,145800,37439500,31800,31800,31800,31800,0
|
|
20240318,145700,37439500,31800,31800,31800,31800,0
|
|
20240318,145600,37439500,31800,31800,31800,31800,0
|
|
20240318,145500,37439500,31800,31800,31800,31800,0
|
|
20240318,145400,37439500,31800,31800,31800,31800,0
|
|
20240318,145300,37439500,31800,31800,31800,31800,0
|
|
20240318,145200,37439500,31800,31800,31800,31800,0
|
|
20240318,145100,37439500,31800,31800,31800,31800,0
|
|
20240318,145000,37439500,31800,31800,31800,31800,0
|
|
20240318,144900,37439500,31800,31800,31800,31800,0
|
|
20240318,144800,37439500,31800,31800,31800,31800,0
|
|
20240318,144700,37439500,31800,31800,31800,31800,0
|
|
20240318,144600,37439500,31800,31800,31800,31800,0
|
|
20240318,144500,37439500,31800,31800,31800,31800,0
|
|
20240318,144400,37439500,31800,31800,31800,31800,0
|
|
20240318,144300,37439500,31800,31800,31800,31800,0
|
|
20240318,144200,37439500,31800,31800,31800,31800,0
|
|
20240318,144100,37439500,31800,31800,31800,31800,1
|
|
20240318,144000,37407700,31550,31550,31550,31550,0
|
|
20240318,143900,37407700,31550,31550,31550,31550,0
|
|
20240318,143800,37407700,31550,31550,31550,31550,0
|
|
20240318,143700,37407700,31550,31550,31550,31550,2
|
|
20240318,143600,37344600,31800,31800,31800,31800,1
|
|
20240318,143500,37312800,31550,31550,31550,31550,0
|
|
20240318,143400,37312800,31550,31550,31550,31550,0
|
|
20240318,143300,37312800,31550,31700,31800,31550,108
|
|
20240318,143200,33880500,31800,31800,31800,31800,0
|
|
20240318,143100,33880500,31800,31800,31800,31800,0
|
|
20240318,143000,33880500,31800,31800,31800,31800,0
|
|
20240318,142900,33880500,31800,31800,31800,31800,0
|
|
20240318,142800,33880500,31800,31800,31800,31800,0
|
|
20240318,142700,33880500,31800,31800,31800,31800,0
|
|
20240318,142600,33880500,31800,31800,31800,31800,0
|
|
20240318,142500,33880500,31800,31800,31800,31800,0
|
|
20240318,142400,33880500,31800,31800,31800,31800,0
|
|
20240318,142300,33880500,31800,31750,31800,31750,2
|
|
20240318,142200,33816950,31750,31750,31750,31750,0
|
|
20240318,142100,33816950,31750,31750,31750,31750,0
|
|
20240318,142000,33816950,31750,31750,31750,31750,0
|
|
20240318,141900,33816950,31750,31750,31750,31750,0
|
|
20240318,141800,33816950,31750,31750,31750,31750,0
|
|
20240318,141700,33816950,31750,31750,31750,31750,0
|
|
20240318,141600,33816950,31750,31750,31750,31750,0
|
|
20240318,141500,33816950,31750,31750,31750,31750,0
|
|
20240318,141400,33816950,31750,31750,31750,31750,1
|
|
20240318,141300,33785200,31600,31600,31600,31600,1
|
|
20240318,141200,33753600,31850,31850,31850,31850,0
|
|
20240318,141100,33753600,31850,31850,31850,31850,0
|
|
20240318,141000,33753600,31850,31850,31850,31850,0
|
|
20240318,140900,33753600,31850,31850,31850,31850,0
|
|
20240318,140800,33753600,31850,31850,31850,31850,0
|
|
20240318,140700,33753600,31850,31850,31850,31850,0
|
|
20240318,140600,33753600,31850,31850,31850,31850,0
|
|
20240318,140500,33753600,31850,31850,31850,31850,0
|
|
20240318,140400,33753600,31850,31850,31850,31850,0
|
|
20240318,140300,33753600,31850,31850,31850,31850,0
|
|
20240318,140200,33753600,31850,31850,31850,31850,0
|
|
20240318,140100,33753600,31850,31850,31850,31850,0
|
|
20240318,140000,33753600,31850,31850,31850,31850,0
|
|
20240318,135900,33753600,31850,31850,31850,31850,0
|
|
20240318,135800,33753600,31850,31850,31850,31850,0
|
|
20240318,135700,33753600,31850,31850,31850,31850,0
|
|
20240318,135600,33753600,31850,31650,31850,31650,2
|
|
20240318,135500,33690100,31700,31700,31700,31700,171
|
|
20240318,135400,28269400,31850,31850,31850,31850,0
|
|
20240318,135300,28269400,31850,31850,31850,31850,0
|
|
20240318,135200,28269400,31850,31850,31850,31850,0
|
|
20240318,135100,28269400,31850,31850,31850,31850,0
|
|
20240318,135000,28269400,31850,31850,31850,31850,0
|
|
20240318,134900,28269400,31850,31850,31850,31850,0
|
|
20240318,134800,28269400,31850,31850,31850,31850,0
|
|
20240318,134700,28269400,31850,31850,31850,31850,0
|
|
20240318,134600,28269400,31850,31850,31850,31850,0
|
|
20240318,134500,28269400,31850,31850,31850,31850,0
|
|
20240318,134400,28269400,31850,31850,31850,31850,0
|
|
20240318,134300,28269400,31850,31850,31850,31850,0
|
|
20240318,134200,28269400,31850,31850,31850,31850,0
|
|
20240318,134100,28269400,31850,31850,31850,31850,0
|
|
20240318,134000,28269400,31850,31850,31850,31850,0
|
|
20240318,133900,28269400,31850,31850,31850,31850,1
|
|
20240318,133800,28237550,31700,31700,31700,31700,32
|
|
20240318,133700,27223150,31800,31800,31800,31800,0
|
|
20240318,133600,27223150,31800,31800,31800,31800,0
|
|
20240318,133500,27223150,31800,31800,31800,31800,0
|
|
20240318,133400,27223150,31800,31800,31800,31800,0
|
|
20240318,133300,27223150,31800,31800,31800,31800,0
|
|
20240318,133200,27223150,31800,31800,31800,31800,0
|
|
20240318,133100,27223150,31800,31800,31800,31800,0
|
|
20240318,133000,27223150,31800,31850,31850,31800,2
|
|
20240318,132900,27159500,31700,31700,31700,31700,0
|
|
20240318,132800,27159500,31700,31700,31700,31700,0
|
|
20240318,132700,27159500,31700,31700,31700,31700,0
|
|
20240318,132600,27159500,31700,31700,31700,31700,0
|
|
20240318,132500,27159500,31700,31700,31700,31700,0
|
|
20240318,132400,27159500,31700,31700,31700,31700,0
|
|
20240318,132300,27159500,31700,31800,31800,31700,11
|
|
20240318,132200,26810700,31800,31800,31800,31800,0
|
|
20240318,132100,26810700,31800,31800,31800,31800,0
|
|
20240318,132000,26810700,31800,31800,31800,31800,0
|
|
20240318,131900,26810700,31800,31800,31800,31800,4
|
|
20240318,131800,26683500,31800,31800,31800,31800,1
|
|
20240318,131700,26651700,31800,31800,31800,31800,0
|
|
20240318,131600,26651700,31800,31800,31800,31800,0
|
|
20240318,131500,26651700,31800,31800,31800,31800,0
|
|
20240318,131400,26651700,31800,31800,31800,31800,0
|
|
20240318,131300,26651700,31800,31800,31800,31800,11
|
|
20240318,131200,26301900,31800,31750,31800,31750,44
|
|
20240318,131100,24903050,31800,31800,31800,31800,3
|
|
20240318,131000,24807650,31700,31700,31700,31700,0
|
|
20240318,130900,24807650,31700,31700,31700,31700,0
|
|
20240318,130800,24807650,31700,31700,31700,31700,0
|
|
20240318,130700,24807650,31700,31700,31700,31700,0
|
|
20240318,130600,24807650,31700,31700,31700,31700,0
|
|
20240318,130500,24807650,31700,31700,31700,31700,0
|
|
20240318,130400,24807650,31700,31700,31700,31700,0
|
|
20240318,130300,24807650,31700,31700,31700,31700,0
|
|
20240318,130200,24807650,31700,31700,31700,31700,0
|
|
20240318,130100,24807650,31700,31700,31700,31700,0
|
|
20240318,130000,24807650,31700,31700,31700,31700,0
|
|
20240318,125900,24807650,31700,31700,31700,31700,0
|
|
20240318,125800,24807650,31700,31700,31700,31700,0
|
|
20240318,125700,24807650,31700,31700,31700,31700,0
|
|
20240318,125600,24807650,31700,31700,31700,31700,0
|
|
20240318,125500,24807650,31700,31700,31700,31700,0
|
|
20240318,125400,24807650,31700,31650,31700,31650,37
|
|
20240318,125300,23634800,31700,31700,31700,31700,0
|
|
20240318,125200,23634800,31700,31700,31700,31700,0
|
|
20240318,125100,23634800,31700,31700,31700,31700,0
|
|
20240318,125000,23634800,31700,31700,31700,31700,0
|
|
20240318,124900,23634800,31700,31700,31700,31700,0
|
|
20240318,124800,23634800,31700,31700,31700,31700,0
|
|
20240318,124700,23634800,31700,31700,31700,31700,0
|
|
20240318,124600,23634800,31700,31700,31700,31700,4
|
|
20240318,124500,23508000,31700,31700,31700,31700,0
|
|
20240318,124400,23508000,31700,31700,31700,31700,0
|
|
20240318,124300,23508000,31700,31650,31700,31650,3
|
|
20240318,124200,23412950,31700,31700,31700,31700,0
|
|
20240318,124100,23412950,31700,31700,31700,31700,0
|
|
20240318,124000,23412950,31700,31700,31700,31700,0
|
|
20240318,123900,23412950,31700,31700,31700,31700,0
|
|
20240318,123800,23412950,31700,31700,31700,31700,0
|
|
20240318,123700,23412950,31700,31550,31700,31550,41
|
|
20240318,123600,22118150,31550,31550,31550,31550,20
|
|
20240318,123500,21487150,31500,31500,31500,31500,0
|
|
20240318,123400,21487150,31500,31500,31500,31500,0
|
|
20240318,123300,21487150,31500,31500,31500,31500,0
|
|
20240318,123200,21487150,31500,31500,31500,31500,0
|
|
20240318,123100,21487150,31500,31500,31500,31500,6
|
|
20240318,123000,21298150,31500,31500,31500,31500,7
|
|
20240318,122900,21077650,31500,31500,31500,31500,0
|
|
20240318,122800,21077650,31500,31500,31500,31500,0
|
|
20240318,122700,21077650,31500,31500,31500,31500,0
|
|
20240318,122600,21077650,31500,31500,31500,31500,0
|
|
20240318,122500,21077650,31500,31500,31500,31500,0
|
|
20240318,122400,21077650,31500,31500,31500,31500,0
|
|
20240318,122300,21077650,31500,31500,31500,31500,0
|
|
20240318,122200,21077650,31500,31500,31500,31500,0
|
|
20240318,122100,21077650,31500,31500,31500,31500,0
|
|
20240318,122000,21077650,31500,31500,31500,31500,0
|
|
20240318,121900,21077650,31500,31500,31500,31500,0
|
|
20240318,121800,21077650,31500,31500,31500,31500,0
|
|
20240318,121700,21077650,31500,31500,31500,31500,0
|
|
20240318,121600,21077650,31500,31500,31500,31500,0
|
|
20240318,121500,21077650,31500,31500,31500,31500,0
|
|
20240318,121400,21077650,31500,31500,31500,31500,0
|
|
20240318,121300,21077650,31500,31500,31500,31500,117
|
|
20240318,121200,17392150,31550,31550,31550,31550,0
|
|
20240318,121100,17392150,31550,31550,31550,31550,0
|
|
20240318,121000,17392150,31550,31550,31550,31550,0
|
|
20240318,120900,17392150,31550,31550,31550,31550,1
|
|
20240318,120800,17360600,31500,31500,31500,31500,0
|
|
20240318,120700,17360600,31500,31500,31500,31500,5
|
|
20240318,120600,17203100,31500,31500,31500,31500,0
|
|
20240318,120500,17203100,31500,31500,31500,31500,0
|
|
20240318,120400,17203100,31500,31500,31500,31500,0
|
|
20240318,120300,17203100,31500,31500,31500,31500,71
|
|
20240318,120200,14966600,31500,31500,31500,31500,10
|
|
20240318,120100,14651600,31500,31500,31500,31500,0
|
|
20240318,120000,14651600,31500,31500,31500,31500,0
|
|
20240318,115900,14651600,31500,31500,31500,31500,0
|
|
20240318,115800,14651600,31500,31500,31500,31500,1
|
|
20240318,115700,14620100,31550,31550,31550,31550,0
|
|
20240318,115600,14620100,31550,31550,31550,31550,0
|
|
20240318,115500,14620100,31550,31550,31550,31550,1
|
|
20240318,115400,14588550,31500,31500,31500,31500,12
|
|
20240318,115300,14210550,31500,31500,31500,31500,10
|
|
20240318,115200,13895550,31500,31500,31600,31500,51
|
|
20240318,115100,12288950,31500,31450,31500,31450,19
|
|
20240318,115000,11691300,31400,31400,31400,31400,129
|
|
20240318,114900,7640700,31400,31400,31400,31400,1
|
|
20240318,114800,7609300,31350,31350,31350,31350,102
|
|
20240318,114700,4411600,31300,31300,31300,31300,0
|
|
20240318,114600,4411600,31300,31300,31300,31300,0
|
|
20240318,114500,4411600,31300,31300,31300,31300,0
|
|
20240318,114400,4411600,31300,31300,31300,31300,0
|
|
20240318,114300,4411600,31300,31300,31300,31300,0
|
|
20240318,114200,4411600,31300,31300,31300,31300,0
|
|
20240318,114100,4411600,31300,31300,31300,31300,0
|
|
20240318,114000,4411600,31300,31300,31300,31300,0
|
|
20240318,113900,4411600,31300,31300,31300,31300,0
|
|
20240318,113800,4411600,31300,31300,31300,31300,0
|
|
20240318,113700,4411600,31300,31300,31300,31300,0
|
|
20240318,113600,4411600,31300,31300,31300,31300,0
|
|
20240318,113500,4411600,31300,31300,31300,31300,0
|
|
20240318,113400,4411600,31300,31300,31300,31300,0
|
|
20240318,113300,4411600,31300,31300,31300,31300,0
|
|
20240318,113200,4411600,31300,31300,31300,31300,0
|
|
20240318,113100,4411600,31300,31300,31300,31300,0
|
|
20240318,113000,4411600,31300,31300,31300,31300,0
|
|
20240318,112900,4411600,31300,31300,31300,31300,0
|
|
20240318,112800,4411600,31300,31300,31300,31300,0
|
|
20240318,112700,4411600,31300,31300,31300,31300,0
|
|
20240318,112600,4411600,31300,31300,31300,31300,0
|
|
20240318,112500,4411600,31300,31300,31300,31300,0
|
|
20240318,112400,4411600,31300,31300,31300,31300,15
|
|
20240318,112300,3942100,31300,31300,31300,31300,0
|
|
20240318,112200,3942100,31300,31300,31300,31300,0
|
|
20240318,112100,3942100,31300,31300,31300,31300,0
|
|
20240318,112000,3942100,31300,31300,31300,31300,0
|
|
20240318,111900,3942100,31300,31300,31300,31300,0
|
|
20240318,111800,3942100,31300,31300,31300,31300,0
|
|
20240318,111700,3942100,31300,31300,31300,31300,0
|
|
20240318,111600,3942100,31300,31300,31300,31300,0
|
|
20240318,111500,3942100,31300,31300,31300,31300,10
|
|
20240318,111400,3629100,31300,31300,31300,31300,0
|
|
20240318,111300,3629100,31300,31300,31300,31300,0
|
|
20240318,111200,3629100,31300,31300,31300,31300,0
|
|
20240318,111100,3629100,31300,31300,31300,31300,0
|
|
20240318,111000,3629100,31300,31300,31300,31300,0
|
|
20240318,110900,3629100,31300,31300,31300,31300,2
|
|
20240318,110800,3566500,31250,31250,31250,31250,0
|
|
20240318,110700,3566500,31250,31250,31250,31250,0
|
|
20240318,110600,3566500,31250,31250,31250,31250,0
|
|
20240318,110500,3566500,31250,31250,31250,31250,0
|
|
20240318,110400,3566500,31250,31250,31250,31250,0
|
|
20240318,110300,3566500,31250,31250,31250,31250,1
|
|
20240318,110200,3535250,31200,31200,31200,31200,16
|
|
20240318,110100,3036050,31300,31300,31300,31300,0
|
|
20240318,110000,3036050,31300,31300,31300,31300,0
|
|
20240318,105900,3036050,31300,31300,31300,31300,0
|
|
20240318,105800,3036050,31300,31300,31300,31300,0
|
|
20240318,105700,3036050,31300,31300,31300,31300,0
|
|
20240318,105600,3036050,31300,31300,31300,31300,0
|
|
20240318,105500,3036050,31300,31300,31300,31300,1
|
|
20240318,105400,3004750,31300,31300,31300,31300,0
|
|
20240318,105300,3004750,31300,31300,31300,31300,0
|
|
20240318,105200,3004750,31300,31250,31300,31250,2
|
|
20240318,105100,2942200,31250,31250,31250,31250,0
|
|
20240318,105000,2942200,31250,31250,31250,31250,2
|
|
20240318,104900,2879700,31250,31250,31250,31250,0
|
|
20240318,104800,2879700,31250,31250,31250,31250,0
|
|
20240318,104700,2879700,31250,31250,31250,31250,2
|
|
20240318,104600,2817200,31300,31300,31300,31300,0
|
|
20240318,104500,2817200,31300,31300,31300,31300,0
|
|
20240318,104400,2817200,31300,31300,31300,31300,0
|
|
20240318,104300,2817200,31300,31300,31300,31300,0
|
|
20240318,104200,2817200,31300,31300,31300,31300,0
|
|
20240318,104100,2817200,31300,31300,31300,31300,0
|
|
20240318,104000,2817200,31300,31300,31300,31300,0
|
|
20240318,103900,2817200,31300,31300,31300,31300,0
|
|
20240318,103800,2817200,31300,31300,31300,31300,0
|
|
20240318,103700,2817200,31300,31300,31300,31300,0
|
|
20240318,103600,2817200,31300,31300,31300,31300,0
|
|
20240318,103500,2817200,31300,31300,31300,31300,0
|
|
20240318,103400,2817200,31300,31300,31300,31300,0
|
|
20240318,103300,2817200,31300,31300,31300,31300,0
|
|
20240318,103200,2817200,31300,31300,31300,31300,0
|
|
20240318,103100,2817200,31300,31300,31300,31300,0
|
|
20240318,103000,2817200,31300,31300,31300,31300,0
|
|
20240318,102900,2817200,31300,31300,31300,31300,0
|
|
20240318,102800,2817200,31300,31300,31300,31300,0
|
|
20240318,102700,2817200,31300,31300,31300,31300,0
|
|
20240318,102600,2817200,31300,31300,31300,31300,0
|
|
20240318,102500,2817200,31300,31300,31300,31300,0
|
|
20240318,102400,2817200,31300,31300,31300,31300,0
|
|
20240318,102300,2817200,31300,31300,31300,31300,0
|
|
20240318,102200,2817200,31300,31300,31300,31300,1
|
|
20240318,102100,2785900,31300,31300,31300,31300,0
|
|
20240318,102000,2785900,31300,31300,31300,31300,1
|
|
20240318,101900,2754600,31300,31300,31300,31300,0
|
|
20240318,101800,2754600,31300,31300,31300,31300,0
|
|
20240318,101700,2754600,31300,31300,31300,31300,0
|
|
20240318,101600,2754600,31300,31300,31300,31300,0
|
|
20240318,101500,2754600,31300,31300,31300,31300,0
|
|
20240318,101400,2754600,31300,31300,31300,31300,0
|
|
20240318,101300,2754600,31300,31300,31300,31300,0
|
|
20240318,101200,2754600,31300,31300,31300,31300,0
|
|
20240318,101100,2754600,31300,31300,31300,31300,0
|
|
20240318,101000,2754600,31300,31300,31300,31300,0
|
|
20240318,100900,2754600,31300,31300,31300,31300,0
|
|
20240318,100800,2754600,31300,31300,31300,31300,0
|
|
20240318,100700,2754600,31300,31300,31300,31300,0
|
|
20240318,100600,2754600,31300,31300,31300,31300,0
|
|
20240318,100500,2754600,31300,31300,31300,31300,0
|
|
20240318,100400,2754600,31300,31300,31300,31300,0
|
|
20240318,100300,2754600,31300,31300,31300,31300,0
|
|
20240318,100200,2754600,31300,31300,31300,31300,0
|
|
20240318,100100,2754600,31300,31300,31300,31300,0
|
|
20240318,100000,2754600,31300,31300,31300,31300,0
|
|
20240318,095900,2754600,31300,31300,31300,31300,0
|
|
20240318,095800,2754600,31300,31300,31300,31300,0
|
|
20240318,095700,2754600,31300,31300,31300,31300,0
|
|
20240318,095600,2754600,31300,31300,31300,31300,0
|
|
20240318,095500,2754600,31300,31300,31300,31300,0
|
|
20240318,095400,2754600,31300,31300,31300,31300,3
|
|
20240318,095300,2660700,31350,31350,31350,31350,0
|
|
20240318,095200,2660700,31350,31350,31350,31350,0
|
|
20240318,095100,2660700,31350,31350,31350,31350,0
|
|
20240318,095000,2660700,31350,31350,31350,31350,0
|
|
20240318,094900,2660700,31350,31350,31350,31350,0
|
|
20240318,094800,2660700,31350,31350,31350,31350,0
|
|
20240318,094700,2660700,31350,31350,31350,31350,0
|
|
20240318,094600,2660700,31350,31350,31350,31350,0
|
|
20240318,094500,2660700,31350,31350,31350,31350,0
|
|
20240318,094400,2660700,31350,31350,31350,31350,0
|
|
20240318,094300,2660700,31350,31350,31350,31350,30
|
|
20240318,094200,1720200,31400,31400,31400,31400,3
|
|
20240318,094100,1626000,31400,31400,31400,31400,0
|
|
20240318,094000,1626000,31400,31400,31400,31400,0
|
|
20240318,093900,1626000,31400,31400,31400,31400,2
|
|
20240318,093800,1563200,31200,31200,31200,31200,0
|
|
20240318,093700,1563200,31200,31200,31200,31200,1
|
|
20240318,093600,1532000,31400,31400,31400,31400,0
|
|
20240318,093500,1532000,31400,31400,31400,31400,0
|
|
20240318,093400,1532000,31400,31400,31400,31400,1
|
|
20240318,093300,1500600,31200,31200,31200,31200,0
|
|
20240318,093200,1500600,31200,31200,31200,31200,1
|
|
20240318,093100,1469400,31400,31400,31400,31400,0
|
|
20240318,093000,1469400,31400,31300,31400,31300,3
|
|
20240318,092900,1375350,31300,31300,31300,31300,0
|
|
20240318,092800,1375350,31300,31300,31300,31300,0
|
|
20240318,092700,1375350,31300,31300,31300,31300,0
|
|
20240318,092600,1375350,31300,31300,31300,31300,0
|
|
20240318,092500,1375350,31300,31300,31300,31300,0
|
|
20240318,092400,1375350,31300,31300,31300,31300,0
|
|
20240318,092300,1375350,31300,31300,31300,31300,0
|
|
20240318,092200,1375350,31300,31300,31300,31300,0
|
|
20240318,092100,1375350,31300,31300,31300,31300,0
|
|
20240318,092000,1375350,31300,31350,31350,31300,2
|
|
20240318,091900,1312700,31250,31250,31250,31250,0
|
|
20240318,091800,1312700,31250,31250,31250,31250,38
|
|
20240318,091700,125200,31450,31450,31450,31450,0
|
|
20240318,091600,125200,31450,31450,31450,31450,0
|
|
20240318,091500,125200,31450,31450,31450,31450,0
|
|
20240318,091400,125200,31450,31450,31450,31450,0
|
|
20240318,091300,125200,31450,31450,31450,31450,0
|
|
20240318,091200,125200,31450,31450,31450,31450,0
|
|
20240318,091100,125200,31450,31450,31450,31450,0
|
|
20240318,091000,125200,31450,31450,31450,31450,0
|
|
20240318,090900,125200,31450,31450,31450,31450,0
|
|
20240318,090800,125200,31450,31450,31450,31450,0
|
|
20240318,090700,125200,31450,31450,31450,31450,0
|
|
20240318,090600,125200,31450,31450,31450,31450,0
|
|
20240318,090500,125200,31450,31450,31450,31450,0
|
|
20240318,090400,125200,31450,31450,31450,31450,0
|
|
20240318,090300,125200,31450,31450,31450,31450,1
|
|
20240318,090200,93750,31250,31250,31250,31250,0
|
|
20240318,090100,93750,31250,31250,31250,31250,0
|
|
20240318,090000,93750,31250,31250,31250,31250,3
|