599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,51533200,57600,57600,57600,57600,51
|
|
20240318,185500,51533200,57600,57600,57600,57600,0
|
|
20240318,185400,51533200,57600,57600,57600,57600,0
|
|
20240318,185300,51533200,57600,57600,57600,57600,0
|
|
20240318,185200,51533200,57600,57600,57600,57600,0
|
|
20240318,185100,51533200,57600,57600,57600,57600,0
|
|
20240318,185000,51533200,57600,57600,57600,57600,0
|
|
20240318,184900,51533200,57600,57600,57600,57600,0
|
|
20240318,184800,51533200,57600,57600,57600,57600,0
|
|
20240318,184700,51533200,57600,57600,57600,57600,0
|
|
20240318,184600,51533200,57600,57600,57600,57600,0
|
|
20240318,184500,51533200,57600,57600,57600,57600,0
|
|
20240318,184400,51533200,57600,57600,57600,57600,0
|
|
20240318,184300,51533200,57600,57600,57600,57600,0
|
|
20240318,184200,51533200,57600,57600,57600,57600,0
|
|
20240318,184100,51533200,57600,57600,57600,57600,0
|
|
20240318,184000,51533200,57600,57600,57600,57600,0
|
|
20240318,183900,51533200,57600,57600,57600,57600,0
|
|
20240318,183800,51533200,57600,57600,57600,57600,0
|
|
20240318,183700,51533200,57600,57600,57600,57600,0
|
|
20240318,183600,51533200,57600,57600,57600,57600,0
|
|
20240318,183500,51533200,57600,57600,57600,57600,0
|
|
20240318,183400,51533200,57600,57600,57600,57600,0
|
|
20240318,183300,51533200,57600,57600,57600,57600,0
|
|
20240318,183200,51533200,57600,57600,57600,57600,0
|
|
20240318,183100,51533200,57600,57600,57600,57600,0
|
|
20240318,183000,51533200,57600,57600,57600,57600,0
|
|
20240318,182900,51533200,57600,57600,57600,57600,0
|
|
20240318,182800,51533200,57600,57600,57600,57600,0
|
|
20240318,182700,51533200,57600,57600,57600,57600,0
|
|
20240318,182600,51533200,57600,57600,57600,57600,51
|
|
20240318,182500,51533200,57600,57600,57600,57600,0
|
|
20240318,182400,51533200,57600,57600,57600,57600,0
|
|
20240318,182300,51533200,57600,57600,57600,57600,0
|
|
20240318,182200,51533200,57600,57600,57600,57600,0
|
|
20240318,182100,51533200,57600,57600,57600,57600,0
|
|
20240318,182000,51533200,57600,57600,57600,57600,0
|
|
20240318,181900,51533200,57600,57600,57600,57600,0
|
|
20240318,181800,51533200,57600,57600,57600,57600,0
|
|
20240318,181700,51533200,57600,57600,57600,57600,0
|
|
20240318,181600,51533200,57600,57600,57600,57600,0
|
|
20240318,181500,51533200,57600,57600,57600,57600,0
|
|
20240318,181400,51533200,57600,57600,57600,57600,0
|
|
20240318,181300,51533200,57600,57600,57600,57600,0
|
|
20240318,181200,51533200,57600,57600,57600,57600,0
|
|
20240318,181100,51533200,57600,57600,57600,57600,0
|
|
20240318,181000,51533200,57600,57600,57600,57600,0
|
|
20240318,180900,51533200,57600,57600,57600,57600,0
|
|
20240318,180800,51533200,57600,57600,57600,57600,0
|
|
20240318,180700,51533200,57600,57600,57600,57600,0
|
|
20240318,180600,51533200,57600,57600,57600,57600,0
|
|
20240318,180500,51533200,57600,57600,57600,57600,0
|
|
20240318,180400,51533200,57600,57600,57600,57600,0
|
|
20240318,180300,51533200,57600,57600,57600,57600,0
|
|
20240318,180200,51533200,57600,57600,57600,57600,0
|
|
20240318,180100,51533200,57600,57600,57600,57600,0
|
|
20240318,180000,51533200,57600,57600,57600,57600,0
|
|
20240318,175900,51533200,57600,57600,57600,57600,0
|
|
20240318,175800,51533200,57600,57600,57600,57600,0
|
|
20240318,175700,51533200,57600,57600,57600,57600,0
|
|
20240318,175600,51533200,57600,57600,57600,57600,51
|
|
20240318,175500,51533200,57600,57600,57600,57600,0
|
|
20240318,175400,51533200,57600,57600,57600,57600,0
|
|
20240318,175300,51533200,57600,57600,57600,57600,0
|
|
20240318,175200,51533200,57600,57600,57600,57600,0
|
|
20240318,175100,51533200,57600,57600,57600,57600,0
|
|
20240318,175000,51533200,57600,57600,57600,57600,0
|
|
20240318,174900,51533200,57600,57600,57600,57600,0
|
|
20240318,174800,51533200,57600,57600,57600,57600,0
|
|
20240318,174700,51533200,57600,57600,57600,57600,0
|
|
20240318,174600,51533200,57600,57600,57600,57600,0
|
|
20240318,174500,51533200,57600,57600,57600,57600,0
|
|
20240318,174400,51533200,57600,57600,57600,57600,0
|
|
20240318,174300,51533200,57600,57600,57600,57600,0
|
|
20240318,174200,51533200,57600,57600,57600,57600,0
|
|
20240318,174100,51533200,57600,57600,57600,57600,0
|
|
20240318,174000,51533200,57600,57600,57600,57600,0
|
|
20240318,173900,51533200,57600,57600,57600,57600,0
|
|
20240318,173800,51533200,57600,57600,57600,57600,0
|
|
20240318,173700,51533200,57600,57600,57600,57600,0
|
|
20240318,173600,51533200,57600,57600,57600,57600,0
|
|
20240318,173500,51533200,57600,57600,57600,57600,0
|
|
20240318,173400,51533200,57600,57600,57600,57600,0
|
|
20240318,173300,51533200,57600,57600,57600,57600,0
|
|
20240318,173200,51533200,57600,57600,57600,57600,0
|
|
20240318,173100,51533200,57600,57600,57600,57600,0
|
|
20240318,173000,51533200,57600,57600,57600,57600,0
|
|
20240318,172900,51533200,57600,57600,57600,57600,0
|
|
20240318,172800,51533200,57600,57600,57600,57600,0
|
|
20240318,172700,51533200,57600,57600,57600,57600,0
|
|
20240318,172600,51533200,57600,57600,57600,57600,51
|
|
20240318,172500,51533200,57600,57600,57600,57600,0
|
|
20240318,172400,51533200,57600,57600,57600,57600,0
|
|
20240318,172300,51533200,57600,57600,57600,57600,0
|
|
20240318,172200,51533200,57600,57600,57600,57600,0
|
|
20240318,172100,51533200,57600,57600,57600,57600,0
|
|
20240318,172000,51533200,57600,57600,57600,57600,0
|
|
20240318,171900,51533200,57600,57600,57600,57600,0
|
|
20240318,171800,51533200,57600,57600,57600,57600,0
|
|
20240318,171700,51533200,57600,57600,57600,57600,0
|
|
20240318,171600,51533200,57600,57600,57600,57600,0
|
|
20240318,171500,51533200,57600,57600,57600,57600,0
|
|
20240318,171400,51533200,57600,57600,57600,57600,0
|
|
20240318,171300,51533200,57600,57600,57600,57600,0
|
|
20240318,171200,51533200,57600,57600,57600,57600,0
|
|
20240318,171100,51533200,57600,57600,57600,57600,0
|
|
20240318,171000,51533200,57600,57600,57600,57600,0
|
|
20240318,170900,51533200,57600,57600,57600,57600,0
|
|
20240318,170800,51533200,57600,57600,57600,57600,0
|
|
20240318,170700,51533200,57600,57600,57600,57600,0
|
|
20240318,170600,51533200,57600,57600,57600,57600,0
|
|
20240318,170500,51533200,57600,57600,57600,57600,0
|
|
20240318,170400,51533200,57600,57600,57600,57600,0
|
|
20240318,170300,51533200,57600,57600,57600,57600,0
|
|
20240318,170200,51533200,57600,57600,57600,57600,0
|
|
20240318,170100,51533200,57600,57600,57600,57600,0
|
|
20240318,170000,51533200,57600,57600,57600,57600,0
|
|
20240318,165900,51533200,57600,57600,57600,57600,0
|
|
20240318,165800,51533200,57600,57600,57600,57600,0
|
|
20240318,165700,51533200,57600,57600,57600,57600,0
|
|
20240318,165600,51533200,57600,57600,57600,57600,51
|
|
20240318,165500,51533200,57600,57600,57600,57600,0
|
|
20240318,165400,51533200,57600,57600,57600,57600,0
|
|
20240318,165300,51533200,57600,57600,57600,57600,0
|
|
20240318,165200,51533200,57600,57600,57600,57600,0
|
|
20240318,165100,51533200,57600,57600,57600,57600,0
|
|
20240318,165000,51533200,57600,57600,57600,57600,0
|
|
20240318,164900,51533200,57600,57600,57600,57600,0
|
|
20240318,164800,51533200,57600,57600,57600,57600,0
|
|
20240318,164700,51533200,57600,57600,57600,57600,0
|
|
20240318,164600,51533200,57600,57600,57600,57600,0
|
|
20240318,164500,51533200,57600,57600,57600,57600,0
|
|
20240318,164400,51533200,57600,57600,57600,57600,0
|
|
20240318,164300,51533200,57600,57600,57600,57600,0
|
|
20240318,164200,51533200,57600,57600,57600,57600,0
|
|
20240318,164100,51533200,57600,57600,57600,57600,0
|
|
20240318,164000,51533200,57600,57600,57600,57600,0
|
|
20240318,163900,51533200,57600,57600,57600,57600,0
|
|
20240318,163800,51533200,57600,57600,57600,57600,0
|
|
20240318,163700,51533200,57600,57600,57600,57600,0
|
|
20240318,163600,51533200,57600,57600,57600,57600,0
|
|
20240318,163500,51533200,57600,57600,57600,57600,0
|
|
20240318,163400,51533200,57600,57600,57600,57600,0
|
|
20240318,163300,51533200,57600,57600,57600,57600,0
|
|
20240318,163200,51533200,57600,57600,57600,57600,0
|
|
20240318,163100,51533200,57600,57600,57600,57600,0
|
|
20240318,163000,51533200,57600,57600,57600,57600,0
|
|
20240318,162900,51533200,57600,57600,57600,57600,0
|
|
20240318,162800,51533200,57600,57600,57600,57600,0
|
|
20240318,162700,51533200,57600,57600,57600,57600,0
|
|
20240318,162600,51533200,57600,57600,57600,57600,51
|
|
20240318,162500,51533200,57600,57600,57600,57600,0
|
|
20240318,162400,51533200,57600,57600,57600,57600,0
|
|
20240318,162300,51533200,57600,57600,57600,57600,0
|
|
20240318,162200,51533200,57600,57600,57600,57600,0
|
|
20240318,162100,51533200,57600,57600,57600,57600,0
|
|
20240318,162000,51533200,57600,57600,57600,57600,0
|
|
20240318,161900,51533200,57600,57600,57600,57600,0
|
|
20240318,161800,51533200,57600,57600,57600,57600,0
|
|
20240318,161700,51533200,57600,57600,57600,57600,0
|
|
20240318,161600,51533200,57600,57600,57600,57600,0
|
|
20240318,161500,51533200,57600,57600,57600,57600,0
|
|
20240318,161400,51533200,57600,57600,57600,57600,0
|
|
20240318,161300,51533200,57600,57600,57600,57600,0
|
|
20240318,161200,51533200,57600,57600,57600,57600,0
|
|
20240318,161100,51533200,57600,57600,57600,57600,0
|
|
20240318,161000,51533200,57600,57600,57600,57600,0
|
|
20240318,160900,51533200,57600,57600,57600,57600,0
|
|
20240318,160800,51533200,57600,57600,57600,57600,0
|
|
20240318,160700,51533200,57600,57600,57600,57600,0
|
|
20240318,160600,51533200,57600,57600,57600,57600,0
|
|
20240318,160500,51533200,57600,57600,57600,57600,0
|
|
20240318,160400,51533200,57600,57600,57600,57600,0
|
|
20240318,160300,51533200,57600,57600,57600,57600,0
|
|
20240318,160200,51533200,57600,57600,57600,57600,0
|
|
20240318,160100,51533200,57600,57600,57600,57600,0
|
|
20240318,160000,51533200,57600,57600,57600,57600,0
|
|
20240318,155900,51533200,57600,57600,57600,57600,0
|
|
20240318,155800,51533200,57600,57600,57600,57600,0
|
|
20240318,155700,51533200,57600,57600,57600,57600,0
|
|
20240318,155600,51533200,57600,57600,57600,57600,51
|
|
20240318,155500,51533200,57600,57600,57600,57600,0
|
|
20240318,155400,51533200,57600,57600,57600,57600,0
|
|
20240318,155300,51533200,57600,57600,57600,57600,0
|
|
20240318,155200,51533200,57600,57600,57600,57600,0
|
|
20240318,155100,51533200,57600,57600,57600,57600,0
|
|
20240318,155000,51533200,57600,57600,57600,57600,0
|
|
20240318,154900,51533200,57600,57600,57600,57600,0
|
|
20240318,154800,51533200,57600,57600,57600,57600,0
|
|
20240318,154700,51533200,57600,57600,57600,57600,0
|
|
20240318,154600,51533200,57600,57600,57600,57600,0
|
|
20240318,154500,51533200,57600,57600,57600,57600,0
|
|
20240318,154400,51533200,57600,57600,57600,57600,0
|
|
20240318,154300,51533200,57600,57600,57600,57600,0
|
|
20240318,154200,51533200,57600,57600,57600,57600,0
|
|
20240318,154100,51533200,57600,57600,57600,57600,0
|
|
20240318,154000,51533200,57600,57600,57600,57600,0
|
|
20240318,153900,51533200,57600,57600,57600,57600,0
|
|
20240318,153800,51533200,57600,57600,57600,57600,0
|
|
20240318,153700,51533200,57600,57600,57600,57600,0
|
|
20240318,153600,51533200,57600,57600,57600,57600,0
|
|
20240318,153500,51533200,57600,57600,57600,57600,0
|
|
20240318,153400,51533200,57600,57600,57600,57600,0
|
|
20240318,153300,51533200,57600,57600,57600,57600,0
|
|
20240318,153200,51533200,57600,57600,57600,57600,0
|
|
20240318,153100,51533200,57600,57600,57600,57600,0
|
|
20240318,153000,51533200,57600,57600,57600,57600,51
|
|
20240318,152900,48595600,57900,57900,57900,57900,0
|
|
20240318,152800,48595600,57900,57900,57900,57900,0
|
|
20240318,152700,48595600,57900,57900,57900,57900,0
|
|
20240318,152600,48595600,57900,57900,57900,57900,0
|
|
20240318,152500,48595600,57900,57900,57900,57900,0
|
|
20240318,152400,48595600,57900,57900,57900,57900,0
|
|
20240318,152300,48595600,57900,57900,57900,57900,0
|
|
20240318,152200,48595600,57900,57900,57900,57900,0
|
|
20240318,152100,48595600,57900,57900,57900,57900,0
|
|
20240318,152000,48595600,57900,57900,57900,57900,0
|
|
20240318,151900,48595600,57900,57900,57900,57900,1
|
|
20240318,151800,48537700,57600,57600,57600,57600,0
|
|
20240318,151700,48537700,57600,57600,57600,57600,2
|
|
20240318,151600,48422500,57600,57600,57600,57600,0
|
|
20240318,151500,48422500,57600,57600,57600,57600,0
|
|
20240318,151400,48422500,57600,57600,57600,57600,0
|
|
20240318,151300,48422500,57600,57600,57600,57600,0
|
|
20240318,151200,48422500,57600,57600,57600,57600,0
|
|
20240318,151100,48422500,57600,57600,57600,57600,0
|
|
20240318,151000,48422500,57600,57600,57600,57600,1
|
|
20240318,150900,48364900,57600,57600,57600,57600,0
|
|
20240318,150800,48364900,57600,57600,57600,57600,0
|
|
20240318,150700,48364900,57600,57600,57600,57600,2
|
|
20240318,150600,48249700,57900,57900,57900,57900,0
|
|
20240318,150500,48249700,57900,57900,57900,57900,0
|
|
20240318,150400,48249700,57900,57900,57900,57900,0
|
|
20240318,150300,48249700,57900,57900,57900,57900,0
|
|
20240318,150200,48249700,57900,57900,57900,57900,0
|
|
20240318,150100,48249700,57900,57900,57900,57900,0
|
|
20240318,150000,48249700,57900,57900,57900,57900,1
|
|
20240318,145900,48191800,57500,57500,57500,57500,0
|
|
20240318,145800,48191800,57500,57500,57500,57500,0
|
|
20240318,145700,48191800,57500,57500,57500,57500,0
|
|
20240318,145600,48191800,57500,57500,57500,57500,0
|
|
20240318,145500,48191800,57500,57500,57500,57500,0
|
|
20240318,145400,48191800,57500,57500,57500,57500,0
|
|
20240318,145300,48191800,57500,57500,57500,57500,0
|
|
20240318,145200,48191800,57500,57500,57500,57500,0
|
|
20240318,145100,48191800,57500,57500,57500,57500,0
|
|
20240318,145000,48191800,57500,57500,57500,57500,0
|
|
20240318,144900,48191800,57500,57500,57500,57500,0
|
|
20240318,144800,48191800,57500,57500,57500,57500,0
|
|
20240318,144700,48191800,57500,57500,57500,57500,0
|
|
20240318,144600,48191800,57500,57500,57500,57500,0
|
|
20240318,144500,48191800,57500,57500,57500,57500,0
|
|
20240318,144400,48191800,57500,57500,57500,57500,0
|
|
20240318,144300,48191800,57500,57500,57500,57500,0
|
|
20240318,144200,48191800,57500,57500,57500,57500,10
|
|
20240318,144100,47616800,57600,57600,57600,57600,0
|
|
20240318,144000,47616800,57600,57600,57600,57600,0
|
|
20240318,143900,47616800,57600,57600,57600,57600,0
|
|
20240318,143800,47616800,57600,57600,57600,57600,0
|
|
20240318,143700,47616800,57600,57600,57600,57600,0
|
|
20240318,143600,47616800,57600,57600,57600,57600,0
|
|
20240318,143500,47616800,57600,57600,57600,57600,0
|
|
20240318,143400,47616800,57600,57600,57600,57600,0
|
|
20240318,143300,47616800,57600,57600,57600,57600,0
|
|
20240318,143200,47616800,57600,57600,57600,57600,0
|
|
20240318,143100,47616800,57600,57600,57600,57600,0
|
|
20240318,143000,47616800,57600,57600,57600,57600,0
|
|
20240318,142900,47616800,57600,57600,57600,57600,0
|
|
20240318,142800,47616800,57600,57600,57600,57600,5
|
|
20240318,142700,47328800,57600,57600,57600,57600,0
|
|
20240318,142600,47328800,57600,57600,57600,57600,5
|
|
20240318,142500,47040800,57600,57600,57600,57600,0
|
|
20240318,142400,47040800,57600,57600,57600,57600,0
|
|
20240318,142300,47040800,57600,57600,57600,57600,0
|
|
20240318,142200,47040800,57600,57600,57600,57600,0
|
|
20240318,142100,47040800,57600,57600,57600,57600,0
|
|
20240318,142000,47040800,57600,57600,57600,57600,0
|
|
20240318,141900,47040800,57600,57600,57600,57600,0
|
|
20240318,141800,47040800,57600,57600,57600,57600,0
|
|
20240318,141700,47040800,57600,57600,57600,57600,0
|
|
20240318,141600,47040800,57600,57600,57600,57600,0
|
|
20240318,141500,47040800,57600,57600,57600,57600,1
|
|
20240318,141400,46983200,57500,57500,57500,57500,0
|
|
20240318,141300,46983200,57500,57500,57500,57500,0
|
|
20240318,141200,46983200,57500,57500,57500,57500,0
|
|
20240318,141100,46983200,57500,57500,57500,57500,0
|
|
20240318,141000,46983200,57500,57500,57500,57500,0
|
|
20240318,140900,46983200,57500,57500,57500,57500,0
|
|
20240318,140800,46983200,57500,57500,57500,57500,0
|
|
20240318,140700,46983200,57500,57500,57500,57500,0
|
|
20240318,140600,46983200,57500,57500,57500,57500,0
|
|
20240318,140500,46983200,57500,57500,57500,57500,0
|
|
20240318,140400,46983200,57500,57500,57500,57500,0
|
|
20240318,140300,46983200,57500,57500,57500,57500,0
|
|
20240318,140200,46983200,57500,57500,57500,57500,0
|
|
20240318,140100,46983200,57500,57500,57500,57500,0
|
|
20240318,140000,46983200,57500,57500,57500,57500,0
|
|
20240318,135900,46983200,57500,57500,57500,57500,0
|
|
20240318,135800,46983200,57500,57500,57500,57500,0
|
|
20240318,135700,46983200,57500,57500,57500,57500,0
|
|
20240318,135600,46983200,57500,57500,57500,57500,0
|
|
20240318,135500,46983200,57500,57500,57500,57500,0
|
|
20240318,135400,46983200,57500,57500,57500,57500,0
|
|
20240318,135300,46983200,57500,57500,57500,57500,0
|
|
20240318,135200,46983200,57500,57500,57500,57500,0
|
|
20240318,135100,46983200,57500,57500,57500,57500,0
|
|
20240318,135000,46983200,57500,57500,57500,57500,0
|
|
20240318,134900,46983200,57500,57500,57500,57500,0
|
|
20240318,134800,46983200,57500,57500,57500,57500,0
|
|
20240318,134700,46983200,57500,57500,57500,57500,0
|
|
20240318,134600,46983200,57500,57500,57500,57500,0
|
|
20240318,134500,46983200,57500,57500,57500,57500,0
|
|
20240318,134400,46983200,57500,57500,57500,57500,1
|
|
20240318,134300,46925700,57500,57500,57500,57500,4
|
|
20240318,134200,46695700,57500,57500,57500,57500,0
|
|
20240318,134100,46695700,57500,57500,57500,57500,0
|
|
20240318,134000,46695700,57500,57500,57500,57500,0
|
|
20240318,133900,46695700,57500,57500,57500,57500,0
|
|
20240318,133800,46695700,57500,57500,57500,57500,0
|
|
20240318,133700,46695700,57500,57500,57500,57500,0
|
|
20240318,133600,46695700,57500,57500,57500,57500,0
|
|
20240318,133500,46695700,57500,57500,57500,57500,0
|
|
20240318,133400,46695700,57500,57500,57500,57500,0
|
|
20240318,133300,46695700,57500,57500,57500,57500,0
|
|
20240318,133200,46695700,57500,57500,57500,57500,1
|
|
20240318,133100,46638200,57500,57500,57500,57500,0
|
|
20240318,133000,46638200,57500,57500,57500,57500,0
|
|
20240318,132900,46638200,57500,57500,57500,57500,0
|
|
20240318,132800,46638200,57500,57500,57500,57500,0
|
|
20240318,132700,46638200,57500,57500,57500,57500,0
|
|
20240318,132600,46638200,57500,57500,57500,57500,0
|
|
20240318,132500,46638200,57500,57500,57500,57500,0
|
|
20240318,132400,46638200,57500,57500,57500,57500,0
|
|
20240318,132300,46638200,57500,57500,57500,57500,0
|
|
20240318,132200,46638200,57500,57500,57500,57500,0
|
|
20240318,132100,46638200,57500,57500,57500,57500,0
|
|
20240318,132000,46638200,57500,57500,57500,57500,0
|
|
20240318,131900,46638200,57500,57500,57500,57500,0
|
|
20240318,131800,46638200,57500,57500,57500,57500,0
|
|
20240318,131700,46638200,57500,57500,57500,57500,0
|
|
20240318,131600,46638200,57500,57500,57500,57500,0
|
|
20240318,131500,46638200,57500,57500,57500,57500,0
|
|
20240318,131400,46638200,57500,57500,57500,57500,0
|
|
20240318,131300,46638200,57500,57500,57500,57500,0
|
|
20240318,131200,46638200,57500,57500,57500,57500,0
|
|
20240318,131100,46638200,57500,57500,57500,57500,0
|
|
20240318,131000,46638200,57500,57500,57500,57500,0
|
|
20240318,130900,46638200,57500,57500,57500,57500,0
|
|
20240318,130800,46638200,57500,57500,57500,57500,0
|
|
20240318,130700,46638200,57500,57500,57500,57500,0
|
|
20240318,130600,46638200,57500,57500,57500,57500,0
|
|
20240318,130500,46638200,57500,57500,57500,57500,0
|
|
20240318,130400,46638200,57500,57500,57500,57500,0
|
|
20240318,130300,46638200,57500,57500,57500,57500,0
|
|
20240318,130200,46638200,57500,57500,57500,57500,0
|
|
20240318,130100,46638200,57500,57500,57500,57500,0
|
|
20240318,130000,46638200,57500,57500,57500,57500,0
|
|
20240318,125900,46638200,57500,57500,57500,57500,0
|
|
20240318,125800,46638200,57500,57500,57500,57500,0
|
|
20240318,125700,46638200,57500,57500,57500,57500,0
|
|
20240318,125600,46638200,57500,57500,57500,57500,0
|
|
20240318,125500,46638200,57500,57500,57500,57500,0
|
|
20240318,125400,46638200,57500,57500,57500,57500,0
|
|
20240318,125300,46638200,57500,57500,57500,57500,0
|
|
20240318,125200,46638200,57500,57500,57500,57500,0
|
|
20240318,125100,46638200,57500,57500,57500,57500,0
|
|
20240318,125000,46638200,57500,57500,57500,57500,0
|
|
20240318,124900,46638200,57500,57500,57500,57500,0
|
|
20240318,124800,46638200,57500,57500,57500,57500,0
|
|
20240318,124700,46638200,57500,57500,57500,57500,0
|
|
20240318,124600,46638200,57500,57500,57500,57500,0
|
|
20240318,124500,46638200,57500,57500,57500,57500,0
|
|
20240318,124400,46638200,57500,57500,57500,57500,0
|
|
20240318,124300,46638200,57500,57500,57500,57500,0
|
|
20240318,124200,46638200,57500,57500,57500,57500,0
|
|
20240318,124100,46638200,57500,57500,57500,57500,0
|
|
20240318,124000,46638200,57500,57500,57500,57500,0
|
|
20240318,123900,46638200,57500,57500,57500,57500,0
|
|
20240318,123800,46638200,57500,57500,57500,57500,0
|
|
20240318,123700,46638200,57500,57500,57500,57500,0
|
|
20240318,123600,46638200,57500,57500,57500,57500,0
|
|
20240318,123500,46638200,57500,57500,57500,57500,0
|
|
20240318,123400,46638200,57500,57500,57500,57500,1
|
|
20240318,123300,46580700,57400,57400,57400,57400,0
|
|
20240318,123200,46580700,57400,57400,57400,57400,0
|
|
20240318,123100,46580700,57400,57400,57400,57400,0
|
|
20240318,123000,46580700,57400,57400,57400,57400,0
|
|
20240318,122900,46580700,57400,57400,57400,57400,0
|
|
20240318,122800,46580700,57400,57400,57400,57400,0
|
|
20240318,122700,46580700,57400,57400,57400,57400,0
|
|
20240318,122600,46580700,57400,57400,57400,57400,0
|
|
20240318,122500,46580700,57400,57400,57400,57400,0
|
|
20240318,122400,46580700,57400,57400,57400,57400,0
|
|
20240318,122300,46580700,57400,57400,57400,57400,0
|
|
20240318,122200,46580700,57400,57400,57400,57400,1
|
|
20240318,122100,46523300,57400,57400,57400,57400,0
|
|
20240318,122000,46523300,57400,57400,57400,57400,0
|
|
20240318,121900,46523300,57400,57400,57400,57400,0
|
|
20240318,121800,46523300,57400,57400,57400,57400,0
|
|
20240318,121700,46523300,57400,57400,57400,57400,1
|
|
20240318,121600,46465900,57400,57400,57400,57400,0
|
|
20240318,121500,46465900,57400,57400,57400,57400,0
|
|
20240318,121400,46465900,57400,57700,57700,57400,494
|
|
20240318,121300,18024300,57900,57900,57900,57900,0
|
|
20240318,121200,18024300,57900,57900,57900,57900,0
|
|
20240318,121100,18024300,57900,57900,57900,57900,0
|
|
20240318,121000,18024300,57900,57900,57900,57900,0
|
|
20240318,120900,18024300,57900,57900,57900,57900,0
|
|
20240318,120800,18024300,57900,57900,57900,57900,0
|
|
20240318,120700,18024300,57900,57900,57900,57900,0
|
|
20240318,120600,18024300,57900,57900,57900,57900,0
|
|
20240318,120500,18024300,57900,57900,57900,57900,0
|
|
20240318,120400,18024300,57900,57900,57900,57900,1
|
|
20240318,120300,17966400,57700,57700,57700,57700,0
|
|
20240318,120200,17966400,57700,57700,57700,57700,0
|
|
20240318,120100,17966400,57700,57700,57700,57700,0
|
|
20240318,120000,17966400,57700,57700,57700,57700,0
|
|
20240318,115900,17966400,57700,57700,57700,57700,0
|
|
20240318,115800,17966400,57700,57700,57700,57700,0
|
|
20240318,115700,17966400,57700,57700,57700,57700,0
|
|
20240318,115600,17966400,57700,57700,57700,57700,0
|
|
20240318,115500,17966400,57700,57700,57700,57700,1
|
|
20240318,115400,17908700,57700,57700,57700,57700,0
|
|
20240318,115300,17908700,57700,57700,57700,57700,0
|
|
20240318,115200,17908700,57700,57700,57700,57700,0
|
|
20240318,115100,17908700,57700,57700,57700,57700,0
|
|
20240318,115000,17908700,57700,57700,57700,57700,0
|
|
20240318,114900,17908700,57700,57700,57700,57700,0
|
|
20240318,114800,17908700,57700,57700,57700,57700,2
|
|
20240318,114700,17793300,57700,57700,57700,57700,0
|
|
20240318,114600,17793300,57700,57700,57700,57700,0
|
|
20240318,114500,17793300,57700,57700,57700,57700,0
|
|
20240318,114400,17793300,57700,57700,57700,57700,0
|
|
20240318,114300,17793300,57700,57700,57700,57700,0
|
|
20240318,114200,17793300,57700,57700,57700,57700,0
|
|
20240318,114100,17793300,57700,57700,57700,57700,0
|
|
20240318,114000,17793300,57700,57700,57700,57700,0
|
|
20240318,113900,17793300,57700,57700,57700,57700,0
|
|
20240318,113800,17793300,57700,57700,57700,57700,0
|
|
20240318,113700,17793300,57700,57700,57700,57700,0
|
|
20240318,113600,17793300,57700,57700,57700,57700,0
|
|
20240318,113500,17793300,57700,57700,57700,57700,0
|
|
20240318,113400,17793300,57700,57700,57700,57700,0
|
|
20240318,113300,17793300,57700,57700,57700,57700,0
|
|
20240318,113200,17793300,57700,57700,57700,57700,0
|
|
20240318,113100,17793300,57700,57800,57800,57700,11
|
|
20240318,113000,17157800,57900,57900,57900,57900,0
|
|
20240318,112900,17157800,57900,57900,57900,57900,1
|
|
20240318,112800,17099900,57900,57900,57900,57900,0
|
|
20240318,112700,17099900,57900,57900,57900,57900,4
|
|
20240318,112600,16868300,58000,58000,58000,58000,0
|
|
20240318,112500,16868300,58000,58000,58000,58000,0
|
|
20240318,112400,16868300,58000,58000,58000,58000,0
|
|
20240318,112300,16868300,58000,58000,58000,58000,0
|
|
20240318,112200,16868300,58000,58000,58000,58000,0
|
|
20240318,112100,16868300,58000,58000,58000,58000,0
|
|
20240318,112000,16868300,58000,58000,58000,58000,0
|
|
20240318,111900,16868300,58000,58000,58000,58000,0
|
|
20240318,111800,16868300,58000,58000,58000,58000,0
|
|
20240318,111700,16868300,58000,58000,58000,58000,2
|
|
20240318,111600,16752300,58100,58100,58100,58100,0
|
|
20240318,111500,16752300,58100,58100,58100,58100,0
|
|
20240318,111400,16752300,58100,58100,58100,58100,0
|
|
20240318,111300,16752300,58100,58100,58100,58100,0
|
|
20240318,111200,16752300,58100,58100,58100,58100,0
|
|
20240318,111100,16752300,58100,58100,58100,58100,0
|
|
20240318,111000,16752300,58100,58100,58100,58100,0
|
|
20240318,110900,16752300,58100,58100,58100,58100,0
|
|
20240318,110800,16752300,58100,58100,58100,58100,0
|
|
20240318,110700,16752300,58100,58100,58100,58100,0
|
|
20240318,110600,16752300,58100,58100,58100,58100,0
|
|
20240318,110500,16752300,58100,58100,58100,58100,0
|
|
20240318,110400,16752300,58100,58100,58100,58100,0
|
|
20240318,110300,16752300,58100,58100,58100,58100,0
|
|
20240318,110200,16752300,58100,58100,58100,58100,0
|
|
20240318,110100,16752300,58100,58100,58100,58100,0
|
|
20240318,110000,16752300,58100,58100,58100,58100,0
|
|
20240318,105900,16752300,58100,58100,58100,58100,0
|
|
20240318,105800,16752300,58100,58100,58100,58100,0
|
|
20240318,105700,16752300,58100,58100,58100,58100,1
|
|
20240318,105600,16694200,58000,58000,58000,58000,1
|
|
20240318,105500,16636200,58000,58000,58000,58000,0
|
|
20240318,105400,16636200,58000,58000,58000,58000,0
|
|
20240318,105300,16636200,58000,58000,58000,58000,0
|
|
20240318,105200,16636200,58000,58000,58000,58000,5
|
|
20240318,105100,16346200,58000,58000,58000,58000,0
|
|
20240318,105000,16346200,58000,58000,58000,58000,0
|
|
20240318,104900,16346200,58000,58000,58000,58000,0
|
|
20240318,104800,16346200,58000,58000,58000,58000,0
|
|
20240318,104700,16346200,58000,58000,58000,58000,0
|
|
20240318,104600,16346200,58000,58000,58000,58000,0
|
|
20240318,104500,16346200,58000,58000,58000,58000,2
|
|
20240318,104400,16230200,58000,58000,58000,58000,0
|
|
20240318,104300,16230200,58000,58000,58000,58000,0
|
|
20240318,104200,16230200,58000,58000,58000,58000,0
|
|
20240318,104100,16230200,58000,58000,58000,58000,0
|
|
20240318,104000,16230200,58000,58000,58000,58000,0
|
|
20240318,103900,16230200,58000,58000,58000,58000,0
|
|
20240318,103800,16230200,58000,58000,58000,58000,0
|
|
20240318,103700,16230200,58000,58000,58000,58000,0
|
|
20240318,103600,16230200,58000,58000,58000,58000,0
|
|
20240318,103500,16230200,58000,58000,58000,58000,0
|
|
20240318,103400,16230200,58000,58000,58000,58000,0
|
|
20240318,103300,16230200,58000,58000,58000,58000,0
|
|
20240318,103200,16230200,58000,58000,58000,58000,0
|
|
20240318,103100,16230200,58000,58000,58000,58000,0
|
|
20240318,103000,16230200,58000,58000,58000,58000,0
|
|
20240318,102900,16230200,58000,58000,58000,58000,0
|
|
20240318,102800,16230200,58000,58000,58000,58000,0
|
|
20240318,102700,16230200,58000,58000,58000,58000,0
|
|
20240318,102600,16230200,58000,58000,58000,58000,0
|
|
20240318,102500,16230200,58000,58000,58000,58000,0
|
|
20240318,102400,16230200,58000,58000,58000,58000,3
|
|
20240318,102300,16056200,58000,58000,58000,58000,0
|
|
20240318,102200,16056200,58000,58000,58000,58000,0
|
|
20240318,102100,16056200,58000,58000,58000,58000,0
|
|
20240318,102000,16056200,58000,58000,58000,58000,0
|
|
20240318,101900,16056200,58000,58000,58000,58000,0
|
|
20240318,101800,16056200,58000,58000,58000,58000,0
|
|
20240318,101700,16056200,58000,58000,58000,58000,0
|
|
20240318,101600,16056200,58000,58000,58000,58000,0
|
|
20240318,101500,16056200,58000,58000,58000,58000,90
|
|
20240318,101400,10836200,58000,58000,58000,58000,97
|
|
20240318,101300,5210200,57900,58000,58000,57900,12
|
|
20240318,101200,4514400,58000,58000,58000,58000,0
|
|
20240318,101100,4514400,58000,58000,58000,58000,0
|
|
20240318,101000,4514400,58000,58000,58000,58000,0
|
|
20240318,100900,4514400,58000,58000,58000,58000,0
|
|
20240318,100800,4514400,58000,58000,58000,58000,0
|
|
20240318,100700,4514400,58000,58000,58000,58000,0
|
|
20240318,100600,4514400,58000,58000,58000,58000,0
|
|
20240318,100500,4514400,58000,58000,58000,58000,0
|
|
20240318,100400,4514400,58000,58000,58000,58000,0
|
|
20240318,100300,4514400,58000,58000,58000,58000,0
|
|
20240318,100200,4514400,58000,58000,58000,58000,0
|
|
20240318,100100,4514400,58000,58000,58000,58000,0
|
|
20240318,100000,4514400,58000,58000,58000,58000,0
|
|
20240318,095900,4514400,58000,58000,58000,58000,0
|
|
20240318,095800,4514400,58000,58000,58000,58000,0
|
|
20240318,095700,4514400,58000,58000,58000,58000,0
|
|
20240318,095600,4514400,58000,58000,58000,58000,0
|
|
20240318,095500,4514400,58000,58000,58000,58000,3
|
|
20240318,095400,4340400,57700,57700,57700,57700,0
|
|
20240318,095300,4340400,57700,57700,57700,57700,0
|
|
20240318,095200,4340400,57700,57700,57700,57700,0
|
|
20240318,095100,4340400,57700,57700,57700,57700,0
|
|
20240318,095000,4340400,57700,57700,57700,57700,0
|
|
20240318,094900,4340400,57700,57700,57700,57700,0
|
|
20240318,094800,4340400,57700,57700,57700,57700,0
|
|
20240318,094700,4340400,57700,57700,57700,57700,0
|
|
20240318,094600,4340400,57700,57700,57700,57700,0
|
|
20240318,094500,4340400,57700,57700,57700,57700,0
|
|
20240318,094400,4340400,57700,57700,57700,57700,0
|
|
20240318,094300,4340400,57700,57700,57700,57700,0
|
|
20240318,094200,4340400,57700,57700,57700,57700,0
|
|
20240318,094100,4340400,57700,57800,57800,57700,2
|
|
20240318,094000,4224900,57700,57700,57700,57700,0
|
|
20240318,093900,4224900,57700,57700,57700,57700,0
|
|
20240318,093800,4224900,57700,57700,57700,57700,16
|
|
20240318,093700,3301700,57700,57700,57700,57700,2
|
|
20240318,093600,3186300,57600,57600,57600,57600,0
|
|
20240318,093500,3186300,57600,57600,57600,57600,0
|
|
20240318,093400,3186300,57600,57600,57600,57600,0
|
|
20240318,093300,3186300,57600,57600,57600,57600,0
|
|
20240318,093200,3186300,57600,57600,57600,57600,0
|
|
20240318,093100,3186300,57600,57600,57600,57600,0
|
|
20240318,093000,3186300,57600,57600,57600,57600,0
|
|
20240318,092900,3186300,57600,57600,57600,57600,0
|
|
20240318,092800,3186300,57600,57600,57600,57600,0
|
|
20240318,092700,3186300,57600,57600,57600,57600,0
|
|
20240318,092600,3186300,57600,57600,57600,57600,0
|
|
20240318,092500,3186300,57600,57600,57600,57600,0
|
|
20240318,092400,3186300,57600,57600,57600,57600,6
|
|
20240318,092300,2840700,57800,57800,57800,57800,0
|
|
20240318,092200,2840700,57800,57800,57800,57800,1
|
|
20240318,092100,2782900,57900,57900,57900,57900,3
|
|
20240318,092000,2609200,58000,58000,58000,58000,6
|
|
20240318,091900,2261200,58000,58000,58000,58000,0
|
|
20240318,091800,2261200,58000,58000,58000,58000,0
|
|
20240318,091700,2261200,58000,58100,58100,58000,16
|
|
20240318,091600,1333100,58100,58100,58100,58100,5
|
|
20240318,091500,1042600,58000,58000,58000,58000,0
|
|
20240318,091400,1042600,58000,58000,58000,58000,0
|
|
20240318,091300,1042600,58000,58000,58000,58000,0
|
|
20240318,091200,1042600,58000,58000,58000,58000,4
|
|
20240318,091100,810600,58000,58000,58000,58000,0
|
|
20240318,091000,810600,58000,58000,58000,58000,1
|
|
20240318,090900,752600,58000,58000,58000,58000,0
|
|
20240318,090800,752600,58000,58000,58000,58000,0
|
|
20240318,090700,752600,58000,58000,58000,58000,0
|
|
20240318,090600,752600,58000,58000,58000,58000,1
|
|
20240318,090500,694600,58000,58000,58000,58000,0
|
|
20240318,090400,694600,58000,58000,58000,58000,1
|
|
20240318,090300,636600,57900,57900,57900,57900,0
|
|
20240318,090200,636600,57900,57900,57900,57900,0
|
|
20240318,090100,636600,57900,57900,57900,57900,0
|
|
20240318,090000,636600,57900,57900,57900,57800,11
|