703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204000,55120990,6150,6150,6150,6150,25
|
|
20240318,203900,55120990,6150,6150,6150,6150,0
|
|
20240318,203800,55120990,6150,6150,6150,6150,0
|
|
20240318,203700,55120990,6150,6150,6150,6150,0
|
|
20240318,203600,55120990,6150,6150,6150,6150,0
|
|
20240318,203500,55120990,6150,6150,6150,6150,0
|
|
20240318,203400,55120990,6150,6150,6150,6150,0
|
|
20240318,203300,55120990,6150,6150,6150,6150,0
|
|
20240318,203200,55120990,6150,6150,6150,6150,0
|
|
20240318,203100,55120990,6150,6150,6150,6150,0
|
|
20240318,203000,55120990,6150,6150,6150,6150,0
|
|
20240318,202900,55120990,6150,6150,6150,6150,0
|
|
20240318,202800,55120990,6150,6150,6150,6150,0
|
|
20240318,202700,55120990,6150,6150,6150,6150,0
|
|
20240318,202600,55120990,6150,6150,6150,6150,0
|
|
20240318,202500,55120990,6150,6150,6150,6150,0
|
|
20240318,202400,55120990,6150,6150,6150,6150,0
|
|
20240318,202300,55120990,6150,6150,6150,6150,0
|
|
20240318,202200,55120990,6150,6150,6150,6150,0
|
|
20240318,202100,55120990,6150,6150,6150,6150,0
|
|
20240318,202000,55120990,6150,6150,6150,6150,0
|
|
20240318,201900,55120990,6150,6150,6150,6150,0
|
|
20240318,201800,55120990,6150,6150,6150,6150,0
|
|
20240318,201700,55120990,6150,6150,6150,6150,0
|
|
20240318,201600,55120990,6150,6150,6150,6150,0
|
|
20240318,201500,55120990,6150,6150,6150,6150,0
|
|
20240318,201400,55120990,6150,6150,6150,6150,0
|
|
20240318,201300,55120990,6150,6150,6150,6150,0
|
|
20240318,201200,55120990,6150,6150,6150,6150,0
|
|
20240318,201100,55120990,6150,6150,6150,6150,0
|
|
20240318,201000,55120990,6150,6150,6150,6150,25
|
|
20240318,200900,55120990,6150,6150,6150,6150,0
|
|
20240318,200800,55120990,6150,6150,6150,6150,0
|
|
20240318,200700,55120990,6150,6150,6150,6150,0
|
|
20240318,200600,55120990,6150,6150,6150,6150,0
|
|
20240318,200500,55120990,6150,6150,6150,6150,0
|
|
20240318,200400,55120990,6150,6150,6150,6150,0
|
|
20240318,200300,55120990,6150,6150,6150,6150,0
|
|
20240318,200200,55120990,6150,6150,6150,6150,0
|
|
20240318,200100,55120990,6150,6150,6150,6150,0
|
|
20240318,200000,55120990,6150,6150,6150,6150,0
|
|
20240318,195900,55120990,6150,6150,6150,6150,0
|
|
20240318,195800,55120990,6150,6150,6150,6150,0
|
|
20240318,195700,55120990,6150,6150,6150,6150,0
|
|
20240318,195600,55120990,6150,6150,6150,6150,0
|
|
20240318,195500,55120990,6150,6150,6150,6150,0
|
|
20240318,195400,55120990,6150,6150,6150,6150,0
|
|
20240318,195300,55120990,6150,6150,6150,6150,0
|
|
20240318,195200,55120990,6150,6150,6150,6150,0
|
|
20240318,195100,55120990,6150,6150,6150,6150,0
|
|
20240318,195000,55120990,6150,6150,6150,6150,0
|
|
20240318,194900,55120990,6150,6150,6150,6150,0
|
|
20240318,194800,55120990,6150,6150,6150,6150,0
|
|
20240318,194700,55120990,6150,6150,6150,6150,0
|
|
20240318,194600,55120990,6150,6150,6150,6150,0
|
|
20240318,194500,55120990,6150,6150,6150,6150,0
|
|
20240318,194400,55120990,6150,6150,6150,6150,0
|
|
20240318,194300,55120990,6150,6150,6150,6150,0
|
|
20240318,194200,55120990,6150,6150,6150,6150,0
|
|
20240318,194100,55120990,6150,6150,6150,6150,0
|
|
20240318,194000,55120990,6150,6150,6150,6150,25
|
|
20240318,193900,55120990,6150,6150,6150,6150,0
|
|
20240318,193800,55120990,6150,6150,6150,6150,0
|
|
20240318,193700,55120990,6150,6150,6150,6150,0
|
|
20240318,193600,55120990,6150,6150,6150,6150,0
|
|
20240318,193500,55120990,6150,6150,6150,6150,0
|
|
20240318,193400,55120990,6150,6150,6150,6150,0
|
|
20240318,193300,55120990,6150,6150,6150,6150,0
|
|
20240318,193200,55120990,6150,6150,6150,6150,0
|
|
20240318,193100,55120990,6150,6150,6150,6150,0
|
|
20240318,193000,55120990,6150,6150,6150,6150,0
|
|
20240318,192900,55120990,6150,6150,6150,6150,0
|
|
20240318,192800,55120990,6150,6150,6150,6150,0
|
|
20240318,192700,55120990,6150,6150,6150,6150,0
|
|
20240318,192600,55120990,6150,6150,6150,6150,0
|
|
20240318,192500,55120990,6150,6150,6150,6150,0
|
|
20240318,192400,55120990,6150,6150,6150,6150,0
|
|
20240318,192300,55120990,6150,6150,6150,6150,0
|
|
20240318,192200,55120990,6150,6150,6150,6150,0
|
|
20240318,192100,55120990,6150,6150,6150,6150,0
|
|
20240318,192000,55120990,6150,6150,6150,6150,0
|
|
20240318,191900,55120990,6150,6150,6150,6150,0
|
|
20240318,191800,55120990,6150,6150,6150,6150,0
|
|
20240318,191700,55120990,6150,6150,6150,6150,0
|
|
20240318,191600,55120990,6150,6150,6150,6150,0
|
|
20240318,191500,55120990,6150,6150,6150,6150,0
|
|
20240318,191400,55120990,6150,6150,6150,6150,0
|
|
20240318,191300,55120990,6150,6150,6150,6150,0
|
|
20240318,191200,55120990,6150,6150,6150,6150,0
|
|
20240318,191100,55120990,6150,6150,6150,6150,0
|
|
20240318,191000,55120990,6150,6150,6150,6150,25
|
|
20240318,190900,55120990,6150,6150,6150,6150,0
|
|
20240318,190800,55120990,6150,6150,6150,6150,0
|
|
20240318,190700,55120990,6150,6150,6150,6150,0
|
|
20240318,190600,55120990,6150,6150,6150,6150,0
|
|
20240318,190500,55120990,6150,6150,6150,6150,0
|
|
20240318,190400,55120990,6150,6150,6150,6150,0
|
|
20240318,190300,55120990,6150,6150,6150,6150,0
|
|
20240318,190200,55120990,6150,6150,6150,6150,0
|
|
20240318,190100,55120990,6150,6150,6150,6150,0
|
|
20240318,190000,55120990,6150,6150,6150,6150,0
|
|
20240318,185900,55120990,6150,6150,6150,6150,0
|
|
20240318,185800,55120990,6150,6150,6150,6150,0
|
|
20240318,185700,55120990,6150,6150,6150,6150,0
|
|
20240318,185600,55120990,6150,6150,6150,6150,0
|
|
20240318,185500,55120990,6150,6150,6150,6150,0
|
|
20240318,185400,55120990,6150,6150,6150,6150,0
|
|
20240318,185300,55120990,6150,6150,6150,6150,0
|
|
20240318,185200,55120990,6150,6150,6150,6150,0
|
|
20240318,185100,55120990,6150,6150,6150,6150,0
|
|
20240318,185000,55120990,6150,6150,6150,6150,0
|
|
20240318,184900,55120990,6150,6150,6150,6150,0
|
|
20240318,184800,55120990,6150,6150,6150,6150,0
|
|
20240318,184700,55120990,6150,6150,6150,6150,0
|
|
20240318,184600,55120990,6150,6150,6150,6150,0
|
|
20240318,184500,55120990,6150,6150,6150,6150,0
|
|
20240318,184400,55120990,6150,6150,6150,6150,0
|
|
20240318,184300,55120990,6150,6150,6150,6150,0
|
|
20240318,184200,55120990,6150,6150,6150,6150,0
|
|
20240318,184100,55120990,6150,6150,6150,6150,0
|
|
20240318,184000,55120990,6150,6150,6150,6150,25
|
|
20240318,183900,55120990,6150,6150,6150,6150,0
|
|
20240318,183800,55120990,6150,6150,6150,6150,0
|
|
20240318,183700,55120990,6150,6150,6150,6150,0
|
|
20240318,183600,55120990,6150,6150,6150,6150,0
|
|
20240318,183500,55120990,6150,6150,6150,6150,0
|
|
20240318,183400,55120990,6150,6150,6150,6150,0
|
|
20240318,183300,55120990,6150,6150,6150,6150,0
|
|
20240318,183200,55120990,6150,6150,6150,6150,0
|
|
20240318,183100,55120990,6150,6150,6150,6150,0
|
|
20240318,183000,55120990,6150,6150,6150,6150,0
|
|
20240318,182900,55120990,6150,6150,6150,6150,0
|
|
20240318,182800,55120990,6150,6150,6150,6150,0
|
|
20240318,182700,55120990,6150,6150,6150,6150,0
|
|
20240318,182600,55120990,6150,6150,6150,6150,0
|
|
20240318,182500,55120990,6150,6150,6150,6150,0
|
|
20240318,182400,55120990,6150,6150,6150,6150,0
|
|
20240318,182300,55120990,6150,6150,6150,6150,0
|
|
20240318,182200,55120990,6150,6150,6150,6150,0
|
|
20240318,182100,55120990,6150,6150,6150,6150,0
|
|
20240318,182000,55120990,6150,6150,6150,6150,0
|
|
20240318,181900,55120990,6150,6150,6150,6150,0
|
|
20240318,181800,55120990,6150,6150,6150,6150,0
|
|
20240318,181700,55120990,6150,6150,6150,6150,0
|
|
20240318,181600,55120990,6150,6150,6150,6150,0
|
|
20240318,181500,55120990,6150,6150,6150,6150,0
|
|
20240318,181400,55120990,6150,6150,6150,6150,0
|
|
20240318,181300,55120990,6150,6150,6150,6150,0
|
|
20240318,181200,55120990,6150,6150,6150,6150,0
|
|
20240318,181100,55120990,6150,6150,6150,6150,0
|
|
20240318,181000,55120990,6150,6150,6150,6150,25
|
|
20240318,180900,55120990,6150,6150,6150,6150,0
|
|
20240318,180800,55120990,6150,6150,6150,6150,0
|
|
20240318,180700,55120990,6150,6150,6150,6150,0
|
|
20240318,180600,55120990,6150,6150,6150,6150,0
|
|
20240318,180500,55120990,6150,6150,6150,6150,0
|
|
20240318,180400,55120990,6150,6150,6150,6150,0
|
|
20240318,180300,55120990,6150,6150,6150,6150,0
|
|
20240318,180200,55120990,6150,6150,6150,6150,0
|
|
20240318,180100,55120990,6150,6150,6150,6150,0
|
|
20240318,180000,55120990,6150,6150,6150,6150,0
|
|
20240318,175900,55120990,6150,6150,6150,6150,0
|
|
20240318,175800,55120990,6150,6150,6150,6150,0
|
|
20240318,175700,55120990,6150,6150,6150,6150,0
|
|
20240318,175600,55120990,6150,6150,6150,6150,0
|
|
20240318,175500,55120990,6150,6150,6150,6150,0
|
|
20240318,175400,55120990,6150,6150,6150,6150,0
|
|
20240318,175300,55120990,6150,6150,6150,6150,0
|
|
20240318,175200,55120990,6150,6150,6150,6150,0
|
|
20240318,175100,55120990,6150,6150,6150,6150,0
|
|
20240318,175000,55120990,6150,6150,6150,6150,0
|
|
20240318,174900,55120990,6150,6150,6150,6150,0
|
|
20240318,174800,55120990,6150,6150,6150,6150,0
|
|
20240318,174700,55120990,6150,6150,6150,6150,0
|
|
20240318,174600,55120990,6150,6150,6150,6150,0
|
|
20240318,174500,55120990,6150,6150,6150,6150,0
|
|
20240318,174400,55120990,6150,6150,6150,6150,0
|
|
20240318,174300,55120990,6150,6150,6150,6150,0
|
|
20240318,174200,55120990,6150,6150,6150,6150,0
|
|
20240318,174100,55120990,6150,6150,6150,6150,0
|
|
20240318,174000,55120990,6150,6150,6150,6150,25
|
|
20240318,173900,55120990,6150,6150,6150,6150,0
|
|
20240318,173800,55120990,6150,6150,6150,6150,0
|
|
20240318,173700,55120990,6150,6150,6150,6150,0
|
|
20240318,173600,55120990,6150,6150,6150,6150,0
|
|
20240318,173500,55120990,6150,6150,6150,6150,0
|
|
20240318,173400,55120990,6150,6150,6150,6150,0
|
|
20240318,173300,55120990,6150,6150,6150,6150,0
|
|
20240318,173200,55120990,6150,6150,6150,6150,0
|
|
20240318,173100,55120990,6150,6150,6150,6150,0
|
|
20240318,173000,55120990,6150,6150,6150,6150,0
|
|
20240318,172900,55120990,6150,6150,6150,6150,0
|
|
20240318,172800,55120990,6150,6150,6150,6150,0
|
|
20240318,172700,55120990,6150,6150,6150,6150,0
|
|
20240318,172600,55120990,6150,6150,6150,6150,0
|
|
20240318,172500,55120990,6150,6150,6150,6150,0
|
|
20240318,172400,55120990,6150,6150,6150,6150,0
|
|
20240318,172300,55120990,6150,6150,6150,6150,0
|
|
20240318,172200,55120990,6150,6150,6150,6150,0
|
|
20240318,172100,55120990,6150,6150,6150,6150,0
|
|
20240318,172000,55120990,6150,6150,6150,6150,0
|
|
20240318,171900,55120990,6150,6150,6150,6150,0
|
|
20240318,171800,55120990,6150,6150,6150,6150,0
|
|
20240318,171700,55120990,6150,6150,6150,6150,0
|
|
20240318,171600,55120990,6150,6150,6150,6150,0
|
|
20240318,171500,55120990,6150,6150,6150,6150,0
|
|
20240318,171400,55120990,6150,6150,6150,6150,0
|
|
20240318,171300,55120990,6150,6150,6150,6150,0
|
|
20240318,171200,55120990,6150,6150,6150,6150,0
|
|
20240318,171100,55120990,6150,6150,6150,6150,0
|
|
20240318,171000,55120990,6150,6150,6150,6150,25
|
|
20240318,170900,55120990,6150,6150,6150,6150,0
|
|
20240318,170800,55120990,6150,6150,6150,6150,0
|
|
20240318,170700,55120990,6150,6150,6150,6150,0
|
|
20240318,170600,55120990,6150,6150,6150,6150,0
|
|
20240318,170500,55120990,6150,6150,6150,6150,0
|
|
20240318,170400,55120990,6150,6150,6150,6150,0
|
|
20240318,170300,55120990,6150,6150,6150,6150,0
|
|
20240318,170200,55120990,6150,6150,6150,6150,0
|
|
20240318,170100,55120990,6150,6150,6150,6150,0
|
|
20240318,170000,55120990,6150,6150,6150,6150,0
|
|
20240318,165900,55120990,6150,6150,6150,6150,0
|
|
20240318,165800,55120990,6150,6150,6150,6150,0
|
|
20240318,165700,55120990,6150,6150,6150,6150,0
|
|
20240318,165600,55120990,6150,6150,6150,6150,0
|
|
20240318,165500,55120990,6150,6150,6150,6150,0
|
|
20240318,165400,55120990,6150,6150,6150,6150,0
|
|
20240318,165300,55120990,6150,6150,6150,6150,0
|
|
20240318,165200,55120990,6150,6150,6150,6150,0
|
|
20240318,165100,55120990,6150,6150,6150,6150,0
|
|
20240318,165000,55120990,6150,6150,6150,6150,0
|
|
20240318,164900,55120990,6150,6150,6150,6150,0
|
|
20240318,164800,55120990,6150,6150,6150,6150,0
|
|
20240318,164700,55120990,6150,6150,6150,6150,0
|
|
20240318,164600,55120990,6150,6150,6150,6150,0
|
|
20240318,164500,55120990,6150,6150,6150,6150,0
|
|
20240318,164400,55120990,6150,6150,6150,6150,0
|
|
20240318,164300,55120990,6150,6150,6150,6150,0
|
|
20240318,164200,55120990,6150,6150,6150,6150,0
|
|
20240318,164100,55120990,6150,6150,6150,6150,0
|
|
20240318,164000,55120990,6150,6150,6150,6150,25
|
|
20240318,163900,55120990,6150,6150,6150,6150,0
|
|
20240318,163800,55120990,6150,6150,6150,6150,0
|
|
20240318,163700,55120990,6150,6150,6150,6150,0
|
|
20240318,163600,55120990,6150,6150,6150,6150,0
|
|
20240318,163500,55120990,6150,6150,6150,6150,0
|
|
20240318,163400,55120990,6150,6150,6150,6150,0
|
|
20240318,163300,55120990,6150,6150,6150,6150,0
|
|
20240318,163200,55120990,6150,6150,6150,6150,0
|
|
20240318,163100,55120990,6150,6150,6150,6150,0
|
|
20240318,163000,55120990,6150,6150,6150,6150,0
|
|
20240318,162900,55120990,6150,6150,6150,6150,0
|
|
20240318,162800,55120990,6150,6150,6150,6150,0
|
|
20240318,162700,55120990,6150,6150,6150,6150,0
|
|
20240318,162600,55120990,6150,6150,6150,6150,0
|
|
20240318,162500,55120990,6150,6150,6150,6150,0
|
|
20240318,162400,55120990,6150,6150,6150,6150,0
|
|
20240318,162300,55120990,6150,6150,6150,6150,0
|
|
20240318,162200,55120990,6150,6150,6150,6150,0
|
|
20240318,162100,55120990,6150,6150,6150,6150,0
|
|
20240318,162000,55120990,6150,6150,6150,6150,0
|
|
20240318,161900,55120990,6150,6150,6150,6150,0
|
|
20240318,161800,55120990,6150,6150,6150,6150,0
|
|
20240318,161700,55120990,6150,6150,6150,6150,0
|
|
20240318,161600,55120990,6150,6150,6150,6150,0
|
|
20240318,161500,55120990,6150,6150,6150,6150,0
|
|
20240318,161400,55120990,6150,6150,6150,6150,0
|
|
20240318,161300,55120990,6150,6150,6150,6150,0
|
|
20240318,161200,55120990,6150,6150,6150,6150,0
|
|
20240318,161100,55120990,6150,6150,6150,6150,0
|
|
20240318,161000,55120990,6150,6150,6150,6150,25
|
|
20240318,160900,55120990,6150,6150,6150,6150,0
|
|
20240318,160800,55120990,6150,6150,6150,6150,0
|
|
20240318,160700,55120990,6150,6150,6150,6150,0
|
|
20240318,160600,55120990,6150,6150,6150,6150,0
|
|
20240318,160500,55120990,6150,6150,6150,6150,0
|
|
20240318,160400,55120990,6150,6150,6150,6150,0
|
|
20240318,160300,55120990,6150,6150,6150,6150,0
|
|
20240318,160200,55120990,6150,6150,6150,6150,0
|
|
20240318,160100,55120990,6150,6150,6150,6150,0
|
|
20240318,160000,55120990,6150,6150,6150,6150,0
|
|
20240318,155900,55120990,6150,6150,6150,6150,0
|
|
20240318,155800,55120990,6150,6150,6150,6150,0
|
|
20240318,155700,55120990,6150,6150,6150,6150,0
|
|
20240318,155600,55120990,6150,6150,6150,6150,0
|
|
20240318,155500,55120990,6150,6150,6150,6150,0
|
|
20240318,155400,55120990,6150,6150,6150,6150,0
|
|
20240318,155300,55120990,6150,6150,6150,6150,0
|
|
20240318,155200,55120990,6150,6150,6150,6150,0
|
|
20240318,155100,55120990,6150,6150,6150,6150,0
|
|
20240318,155000,55120990,6150,6150,6150,6150,0
|
|
20240318,154900,55120990,6150,6150,6150,6150,0
|
|
20240318,154800,55120990,6150,6150,6150,6150,0
|
|
20240318,154700,55120990,6150,6150,6150,6150,0
|
|
20240318,154600,55120990,6150,6150,6150,6150,0
|
|
20240318,154500,55120990,6150,6150,6150,6150,0
|
|
20240318,154400,55120990,6150,6150,6150,6150,0
|
|
20240318,154300,55120990,6150,6150,6150,6150,0
|
|
20240318,154200,55120990,6150,6150,6150,6150,0
|
|
20240318,154100,55120990,6150,6150,6150,6150,0
|
|
20240318,154000,55120990,6150,6150,6150,6150,25
|
|
20240318,153900,55120990,6150,6150,6150,6150,0
|
|
20240318,153800,55120990,6150,6150,6150,6150,0
|
|
20240318,153700,55120990,6150,6150,6150,6150,0
|
|
20240318,153600,55120990,6150,6150,6150,6150,0
|
|
20240318,153500,55120990,6150,6150,6150,6150,0
|
|
20240318,153400,55120990,6150,6150,6150,6150,0
|
|
20240318,153300,55120990,6150,6150,6150,6150,0
|
|
20240318,153200,55120990,6150,6150,6150,6150,0
|
|
20240318,153100,55120990,6150,6150,6150,6150,0
|
|
20240318,153000,55120990,6150,6150,6150,6150,25
|
|
20240318,152900,54967240,6150,6150,6150,6150,0
|
|
20240318,152800,54967240,6150,6150,6150,6150,0
|
|
20240318,152700,54967240,6150,6150,6150,6150,0
|
|
20240318,152600,54967240,6150,6150,6150,6150,0
|
|
20240318,152500,54967240,6150,6150,6150,6150,0
|
|
20240318,152400,54967240,6150,6150,6150,6150,0
|
|
20240318,152300,54967240,6150,6150,6150,6150,0
|
|
20240318,152200,54967240,6150,6150,6150,6150,0
|
|
20240318,152100,54967240,6150,6150,6150,6150,0
|
|
20240318,152000,54967240,6150,6150,6150,6150,0
|
|
20240318,151900,54967240,6150,6150,6150,6150,0
|
|
20240318,151800,54967240,6150,6150,6150,6150,0
|
|
20240318,151700,54967240,6150,6150,6150,6150,0
|
|
20240318,151600,54967240,6150,6150,6150,6150,1
|
|
20240318,151500,54961090,6130,6130,6130,6130,1
|
|
20240318,151400,54954960,6150,6150,6150,6150,0
|
|
20240318,151300,54954960,6150,6150,6150,6150,0
|
|
20240318,151200,54954960,6150,6150,6150,6150,0
|
|
20240318,151100,54954960,6150,6150,6150,6150,0
|
|
20240318,151000,54954960,6150,6150,6150,6150,0
|
|
20240318,150900,54954960,6150,6150,6150,6150,0
|
|
20240318,150800,54954960,6150,6150,6150,6150,0
|
|
20240318,150700,54954960,6150,6150,6150,6150,0
|
|
20240318,150600,54954960,6150,6150,6150,6150,0
|
|
20240318,150500,54954960,6150,6150,6150,6150,0
|
|
20240318,150400,54954960,6150,6150,6150,6150,0
|
|
20240318,150300,54954960,6150,6150,6150,6150,0
|
|
20240318,150200,54954960,6150,6150,6150,6150,0
|
|
20240318,150100,54954960,6150,6150,6150,6150,0
|
|
20240318,150000,54954960,6150,6150,6150,6150,0
|
|
20240318,145900,54954960,6150,6150,6150,6150,0
|
|
20240318,145800,54954960,6150,6150,6150,6150,0
|
|
20240318,145700,54954960,6150,6150,6150,6150,0
|
|
20240318,145600,54954960,6150,6150,6150,6150,0
|
|
20240318,145500,54954960,6150,6150,6150,6150,0
|
|
20240318,145400,54954960,6150,6150,6150,6150,0
|
|
20240318,145300,54954960,6150,6150,6150,6150,0
|
|
20240318,145200,54954960,6150,6150,6150,6150,0
|
|
20240318,145100,54954960,6150,6150,6150,6150,0
|
|
20240318,145000,54954960,6150,6150,6150,6150,0
|
|
20240318,144900,54954960,6150,6150,6150,6150,0
|
|
20240318,144800,54954960,6150,6150,6150,6150,0
|
|
20240318,144700,54954960,6150,6150,6150,6150,0
|
|
20240318,144600,54954960,6150,6150,6150,6150,0
|
|
20240318,144500,54954960,6150,6150,6150,6150,0
|
|
20240318,144400,54954960,6150,6150,6150,6150,0
|
|
20240318,144300,54954960,6150,6150,6150,6150,1
|
|
20240318,144200,54948810,6130,6130,6130,6130,0
|
|
20240318,144100,54948810,6130,6130,6130,6130,0
|
|
20240318,144000,54948810,6130,6130,6130,6130,0
|
|
20240318,143900,54948810,6130,6130,6130,6130,0
|
|
20240318,143800,54948810,6130,6130,6130,6130,0
|
|
20240318,143700,54948810,6130,6130,6130,6130,0
|
|
20240318,143600,54948810,6130,6130,6130,6130,0
|
|
20240318,143500,54948810,6130,6130,6130,6130,1
|
|
20240318,143400,54942680,6150,6150,6150,6150,0
|
|
20240318,143300,54942680,6150,6150,6150,6150,0
|
|
20240318,143200,54942680,6150,6150,6150,6150,0
|
|
20240318,143100,54942680,6150,6150,6150,6150,0
|
|
20240318,143000,54942680,6150,6150,6150,6150,0
|
|
20240318,142900,54942680,6150,6150,6150,6150,0
|
|
20240318,142800,54942680,6150,6150,6150,6150,0
|
|
20240318,142700,54942680,6150,6150,6150,6150,0
|
|
20240318,142600,54942680,6150,6150,6150,6150,0
|
|
20240318,142500,54942680,6150,6150,6150,6150,0
|
|
20240318,142400,54942680,6150,6150,6150,6150,0
|
|
20240318,142300,54942680,6150,6150,6150,6150,10
|
|
20240318,142200,54881180,6150,6150,6150,6150,0
|
|
20240318,142100,54881180,6150,6150,6150,6150,0
|
|
20240318,142000,54881180,6150,6150,6150,6150,0
|
|
20240318,141900,54881180,6150,6150,6150,6150,0
|
|
20240318,141800,54881180,6150,6150,6150,6150,0
|
|
20240318,141700,54881180,6150,6150,6150,6150,0
|
|
20240318,141600,54881180,6150,6150,6150,6150,0
|
|
20240318,141500,54881180,6150,6150,6150,6150,0
|
|
20240318,141400,54881180,6150,6150,6150,6150,0
|
|
20240318,141300,54881180,6150,6150,6150,6150,0
|
|
20240318,141200,54881180,6150,6150,6150,6150,0
|
|
20240318,141100,54881180,6150,6150,6150,6150,0
|
|
20240318,141000,54881180,6150,6150,6150,6150,0
|
|
20240318,140900,54881180,6150,6150,6150,6150,0
|
|
20240318,140800,54881180,6150,6150,6150,6150,0
|
|
20240318,140700,54881180,6150,6150,6150,6150,0
|
|
20240318,140600,54881180,6150,6150,6150,6150,0
|
|
20240318,140500,54881180,6150,6150,6150,6150,0
|
|
20240318,140400,54881180,6150,6150,6150,6150,0
|
|
20240318,140300,54881180,6150,6150,6150,6150,0
|
|
20240318,140200,54881180,6150,6150,6150,6150,0
|
|
20240318,140100,54881180,6150,6150,6150,6150,0
|
|
20240318,140000,54881180,6150,6150,6150,6150,0
|
|
20240318,135900,54881180,6150,6150,6150,6150,0
|
|
20240318,135800,54881180,6150,6150,6150,6150,0
|
|
20240318,135700,54881180,6150,6150,6150,6150,0
|
|
20240318,135600,54881180,6150,6150,6150,6150,0
|
|
20240318,135500,54881180,6150,6150,6150,6150,0
|
|
20240318,135400,54881180,6150,6150,6150,6150,0
|
|
20240318,135300,54881180,6150,6150,6150,6150,0
|
|
20240318,135200,54881180,6150,6150,6150,6150,0
|
|
20240318,135100,54881180,6150,6150,6150,6150,0
|
|
20240318,135000,54881180,6150,6150,6150,6150,0
|
|
20240318,134900,54881180,6150,6150,6150,6150,0
|
|
20240318,134800,54881180,6150,6150,6150,6150,0
|
|
20240318,134700,54881180,6150,6150,6150,6150,6
|
|
20240318,134600,54844280,6150,6150,6150,6150,1
|
|
20240318,134500,54838130,6130,6130,6130,6130,0
|
|
20240318,134400,54838130,6130,6130,6130,6130,0
|
|
20240318,134300,54838130,6130,6130,6130,6130,0
|
|
20240318,134200,54838130,6130,6130,6130,6130,0
|
|
20240318,134100,54838130,6130,6130,6130,6130,0
|
|
20240318,134000,54838130,6130,6130,6130,6130,0
|
|
20240318,133900,54838130,6130,6130,6130,6130,0
|
|
20240318,133800,54838130,6130,6130,6130,6130,0
|
|
20240318,133700,54838130,6130,6130,6130,6130,0
|
|
20240318,133600,54838130,6130,6130,6130,6130,0
|
|
20240318,133500,54838130,6130,6130,6130,6130,0
|
|
20240318,133400,54838130,6130,6140,6140,6130,32
|
|
20240318,133300,54641770,6150,6150,6150,6150,0
|
|
20240318,133200,54641770,6150,6150,6150,6150,0
|
|
20240318,133100,54641770,6150,6150,6150,6150,0
|
|
20240318,133000,54641770,6150,6150,6150,6150,0
|
|
20240318,132900,54641770,6150,6150,6150,6150,0
|
|
20240318,132800,54641770,6150,6170,6170,6150,68
|
|
20240318,132700,54223210,6190,6190,6190,6190,0
|
|
20240318,132600,54223210,6190,6190,6190,6190,0
|
|
20240318,132500,54223210,6190,6190,6190,6190,0
|
|
20240318,132400,54223210,6190,6190,6190,6190,0
|
|
20240318,132300,54223210,6190,6190,6190,6190,0
|
|
20240318,132200,54223210,6190,6190,6190,6190,0
|
|
20240318,132100,54223210,6190,6190,6190,6190,0
|
|
20240318,132000,54223210,6190,6190,6190,6190,0
|
|
20240318,131900,54223210,6190,6190,6190,6190,0
|
|
20240318,131800,54223210,6190,6190,6190,6190,0
|
|
20240318,131700,54223210,6190,6190,6190,6190,0
|
|
20240318,131600,54223210,6190,6190,6190,6190,0
|
|
20240318,131500,54223210,6190,6190,6190,6190,0
|
|
20240318,131400,54223210,6190,6190,6190,6190,0
|
|
20240318,131300,54223210,6190,6190,6190,6190,0
|
|
20240318,131200,54223210,6190,6190,6190,6190,0
|
|
20240318,131100,54223210,6190,6190,6190,6190,0
|
|
20240318,131000,54223210,6190,6190,6190,6190,0
|
|
20240318,130900,54223210,6190,6190,6190,6190,0
|
|
20240318,130800,54223210,6190,6190,6190,6190,0
|
|
20240318,130700,54223210,6190,6190,6190,6190,0
|
|
20240318,130600,54223210,6190,6190,6190,6190,0
|
|
20240318,130500,54223210,6190,6190,6190,6190,1
|
|
20240318,130400,54217020,6180,6180,6180,6180,0
|
|
20240318,130300,54217020,6180,6180,6180,6180,0
|
|
20240318,130200,54217020,6180,6180,6180,6180,0
|
|
20240318,130100,54217020,6180,6180,6180,6180,0
|
|
20240318,130000,54217020,6180,6180,6180,6180,0
|
|
20240318,125900,54217020,6180,6180,6180,6180,0
|
|
20240318,125800,54217020,6180,6180,6180,6180,0
|
|
20240318,125700,54217020,6180,6180,6180,6180,0
|
|
20240318,125600,54217020,6180,6180,6180,6180,0
|
|
20240318,125500,54217020,6180,6180,6180,6180,368
|
|
20240318,125400,51942780,6180,6180,6180,6180,0
|
|
20240318,125300,51942780,6180,6180,6180,6180,0
|
|
20240318,125200,51942780,6180,6180,6180,6180,0
|
|
20240318,125100,51942780,6180,6180,6180,6180,0
|
|
20240318,125000,51942780,6180,6180,6180,6180,0
|
|
20240318,124900,51942780,6180,6180,6180,6180,144
|
|
20240318,124800,51052860,6180,6180,6180,6180,0
|
|
20240318,124700,51052860,6180,6180,6180,6180,0
|
|
20240318,124600,51052860,6180,6180,6180,6180,0
|
|
20240318,124500,51052860,6180,6180,6180,6180,0
|
|
20240318,124400,51052860,6180,6180,6180,6180,0
|
|
20240318,124300,51052860,6180,6180,6180,6180,0
|
|
20240318,124200,51052860,6180,6180,6180,6180,0
|
|
20240318,124100,51052860,6180,6180,6180,6180,0
|
|
20240318,124000,51052860,6180,6180,6180,6180,0
|
|
20240318,123900,51052860,6180,6180,6180,6180,20
|
|
20240318,123800,50929260,6170,6170,6170,6170,0
|
|
20240318,123700,50929260,6170,6170,6170,6170,0
|
|
20240318,123600,50929260,6170,6170,6170,6170,0
|
|
20240318,123500,50929260,6170,6170,6170,6170,0
|
|
20240318,123400,50929260,6170,6170,6170,6170,0
|
|
20240318,123300,50929260,6170,6170,6170,6170,0
|
|
20240318,123200,50929260,6170,6170,6170,6170,0
|
|
20240318,123100,50929260,6170,6190,6190,6170,6
|
|
20240318,123000,50892220,6200,6200,6200,6200,0
|
|
20240318,122900,50892220,6200,6200,6200,6200,0
|
|
20240318,122800,50892220,6200,6200,6200,6200,0
|
|
20240318,122700,50892220,6200,6200,6200,6200,0
|
|
20240318,122600,50892220,6200,6200,6200,6200,0
|
|
20240318,122500,50892220,6200,6200,6200,6200,0
|
|
20240318,122400,50892220,6200,6200,6200,6200,0
|
|
20240318,122300,50892220,6200,6200,6200,6200,0
|
|
20240318,122200,50892220,6200,6200,6200,6200,0
|
|
20240318,122100,50892220,6200,6200,6200,6200,0
|
|
20240318,122000,50892220,6200,6190,6200,6190,2
|
|
20240318,121900,50879830,6190,6200,6200,6190,41
|
|
20240318,121800,50625640,6250,6200,6250,6200,3
|
|
20240318,121700,50606990,6280,6280,6280,6280,0
|
|
20240318,121600,50606990,6280,6280,6280,6280,0
|
|
20240318,121500,50606990,6280,6280,6280,6280,0
|
|
20240318,121400,50606990,6280,6280,6280,6280,0
|
|
20240318,121300,50606990,6280,6280,6280,6280,0
|
|
20240318,121200,50606990,6280,6280,6280,6280,0
|
|
20240318,121100,50606990,6280,6280,6280,6280,0
|
|
20240318,121000,50606990,6280,6280,6280,6280,0
|
|
20240318,120900,50606990,6280,6280,6280,6280,0
|
|
20240318,120800,50606990,6280,6280,6280,6280,0
|
|
20240318,120700,50606990,6280,6280,6280,6280,0
|
|
20240318,120600,50606990,6280,6280,6280,6280,0
|
|
20240318,120500,50606990,6280,6280,6280,6280,0
|
|
20240318,120400,50606990,6280,6280,6280,6280,0
|
|
20240318,120300,50606990,6280,6280,6280,6280,0
|
|
20240318,120200,50606990,6280,6280,6280,6280,0
|
|
20240318,120100,50606990,6280,6280,6280,6280,0
|
|
20240318,120000,50606990,6280,6280,6280,6280,0
|
|
20240318,115900,50606990,6280,6280,6280,6280,0
|
|
20240318,115800,50606990,6280,6280,6280,6280,0
|
|
20240318,115700,50606990,6280,6280,6280,6280,0
|
|
20240318,115600,50606990,6280,6280,6280,6280,0
|
|
20240318,115500,50606990,6280,6280,6280,6280,0
|
|
20240318,115400,50606990,6280,6210,6280,6210,500
|
|
20240318,115300,47489470,6210,6210,6210,6210,0
|
|
20240318,115200,47489470,6210,6210,6210,6210,0
|
|
20240318,115100,47489470,6210,6210,6210,6210,0
|
|
20240318,115000,47489470,6210,6210,6210,6210,0
|
|
20240318,114900,47489470,6210,6210,6210,6210,0
|
|
20240318,114800,47489470,6210,6210,6210,6210,0
|
|
20240318,114700,47489470,6210,6210,6210,6210,0
|
|
20240318,114600,47489470,6210,6210,6210,6210,0
|
|
20240318,114500,47489470,6210,6220,6220,6210,2
|
|
20240318,114400,47477040,6270,6270,6270,6270,0
|
|
20240318,114300,47477040,6270,6240,6270,6230,194
|
|
20240318,114200,46268370,6280,6280,6280,6280,0
|
|
20240318,114100,46268370,6280,6280,6280,6280,20
|
|
20240318,114000,46142770,6280,6280,6280,6280,0
|
|
20240318,113900,46142770,6280,6280,6280,6280,0
|
|
20240318,113800,46142770,6280,6280,6280,6280,0
|
|
20240318,113700,46142770,6280,6280,6280,6280,1
|
|
20240318,113600,46136490,6270,6270,6270,6270,21
|
|
20240318,113500,46004820,6270,6270,6270,6270,2
|
|
20240318,113400,45992280,6280,6270,6280,6270,22
|
|
20240318,113300,45854330,6240,6260,6280,6240,346
|
|
20240318,113200,43684190,6260,6220,6260,6220,1253
|
|
20240318,113100,35867860,6210,6100,6210,6100,1951
|
|
20240318,113000,23790990,6100,6100,6100,6100,0
|
|
20240318,112900,23790990,6100,6100,6100,6100,0
|
|
20240318,112800,23790990,6100,6100,6100,6100,0
|
|
20240318,112700,23790990,6100,6100,6100,6100,0
|
|
20240318,112600,23790990,6100,6100,6100,6100,0
|
|
20240318,112500,23790990,6100,6100,6100,6100,0
|
|
20240318,112400,23790990,6100,6100,6100,6100,0
|
|
20240318,112300,23790990,6100,6100,6100,6100,11
|
|
20240318,112200,23723890,6120,6120,6120,6120,0
|
|
20240318,112100,23723890,6120,6120,6120,6120,0
|
|
20240318,112000,23723890,6120,6120,6120,6120,0
|
|
20240318,111900,23723890,6120,6120,6120,6120,15
|
|
20240318,111800,23632090,6110,6110,6110,6110,52
|
|
20240318,111700,23314370,6170,6170,6170,6170,0
|
|
20240318,111600,23314370,6170,6170,6170,6170,0
|
|
20240318,111500,23314370,6170,6170,6170,6170,0
|
|
20240318,111400,23314370,6170,6170,6170,6170,0
|
|
20240318,111300,23314370,6170,6130,6170,6100,556
|
|
20240318,111200,19921050,6170,6170,6170,6170,0
|
|
20240318,111100,19921050,6170,6170,6170,6170,0
|
|
20240318,111000,19921050,6170,6170,6170,6170,0
|
|
20240318,110900,19921050,6170,6170,6170,6170,0
|
|
20240318,110800,19921050,6170,6170,6170,6170,0
|
|
20240318,110700,19921050,6170,6170,6170,6170,0
|
|
20240318,110600,19921050,6170,6170,6170,6170,0
|
|
20240318,110500,19921050,6170,6170,6170,6170,0
|
|
20240318,110400,19921050,6170,6170,6170,6170,0
|
|
20240318,110300,19921050,6170,6130,6170,6130,171
|
|
20240318,110200,18872780,6150,6160,6160,6150,120
|
|
20240318,110100,18134680,6200,6200,6200,6200,0
|
|
20240318,110000,18134680,6200,6200,6200,6200,0
|
|
20240318,105900,18134680,6200,6200,6200,6200,0
|
|
20240318,105800,18134680,6200,6200,6200,6200,0
|
|
20240318,105700,18134680,6200,6200,6200,6200,0
|
|
20240318,105600,18134680,6200,6200,6200,6200,0
|
|
20240318,105500,18134680,6200,6200,6200,6200,0
|
|
20240318,105400,18134680,6200,6200,6200,6200,0
|
|
20240318,105300,18134680,6200,6200,6200,6200,0
|
|
20240318,105200,18134680,6200,6200,6200,6200,0
|
|
20240318,105100,18134680,6200,6200,6200,6200,0
|
|
20240318,105000,18134680,6200,6200,6200,6200,0
|
|
20240318,104900,18134680,6200,6200,6200,6200,0
|
|
20240318,104800,18134680,6200,6200,6200,6200,0
|
|
20240318,104700,18134680,6200,6200,6200,6200,0
|
|
20240318,104600,18134680,6200,6200,6200,6200,0
|
|
20240318,104500,18134680,6200,6200,6200,6200,0
|
|
20240318,104400,18134680,6200,6200,6200,6200,0
|
|
20240318,104300,18134680,6200,6200,6200,6200,0
|
|
20240318,104200,18134680,6200,6200,6200,6200,0
|
|
20240318,104100,18134680,6200,6200,6200,6200,0
|
|
20240318,104000,18134680,6200,6200,6200,6200,0
|
|
20240318,103900,18134680,6200,6200,6200,6200,0
|
|
20240318,103800,18134680,6200,6200,6200,6200,0
|
|
20240318,103700,18134680,6200,6200,6200,6200,0
|
|
20240318,103600,18134680,6200,6200,6200,6200,0
|
|
20240318,103500,18134680,6200,6200,6200,6200,0
|
|
20240318,103400,18134680,6200,6200,6200,6200,0
|
|
20240318,103300,18134680,6200,6200,6200,6200,0
|
|
20240318,103200,18134680,6200,6200,6200,6200,0
|
|
20240318,103100,18134680,6200,6200,6200,6200,0
|
|
20240318,103000,18134680,6200,6190,6200,6190,51
|
|
20240318,102900,17818980,6190,6190,6190,6190,0
|
|
20240318,102800,17818980,6190,6190,6190,6190,0
|
|
20240318,102700,17818980,6190,6190,6190,6190,0
|
|
20240318,102600,17818980,6190,6190,6190,6190,0
|
|
20240318,102500,17818980,6190,6190,6190,6190,0
|
|
20240318,102400,17818980,6190,6190,6190,6190,0
|
|
20240318,102300,17818980,6190,6190,6190,6190,0
|
|
20240318,102200,17818980,6190,6190,6190,6190,0
|
|
20240318,102100,17818980,6190,6190,6190,6190,0
|
|
20240318,102000,17818980,6190,6190,6190,6190,0
|
|
20240318,101900,17818980,6190,6190,6190,6190,7
|
|
20240318,101800,17775650,6190,6190,6190,6190,6
|
|
20240318,101700,17738510,6190,6190,6190,6190,179
|
|
20240318,101600,16630500,6200,6200,6200,6200,0
|
|
20240318,101500,16630500,6200,6200,6200,6200,0
|
|
20240318,101400,16630500,6200,6200,6200,6200,0
|
|
20240318,101300,16630500,6200,6200,6200,6200,0
|
|
20240318,101200,16630500,6200,6200,6200,6200,0
|
|
20240318,101100,16630500,6200,6200,6200,6200,0
|
|
20240318,101000,16630500,6200,6200,6200,6200,0
|
|
20240318,100900,16630500,6200,6200,6200,6200,0
|
|
20240318,100800,16630500,6200,6200,6200,6200,0
|
|
20240318,100700,16630500,6200,6200,6200,6200,0
|
|
20240318,100600,16630500,6200,6200,6200,6200,0
|
|
20240318,100500,16630500,6200,6200,6200,6200,0
|
|
20240318,100400,16630500,6200,6200,6200,6200,0
|
|
20240318,100300,16630500,6200,6200,6200,6200,0
|
|
20240318,100200,16630500,6200,6200,6200,6200,0
|
|
20240318,100100,16630500,6200,6200,6200,6200,0
|
|
20240318,100000,16630500,6200,6200,6200,6200,0
|
|
20240318,095900,16630500,6200,6200,6200,6200,0
|
|
20240318,095800,16630500,6200,6200,6200,6200,0
|
|
20240318,095700,16630500,6200,6200,6200,6200,0
|
|
20240318,095600,16630500,6200,6200,6200,6200,0
|
|
20240318,095500,16630500,6200,6200,6200,6200,0
|
|
20240318,095400,16630500,6200,6200,6200,6200,0
|
|
20240318,095300,16630500,6200,6200,6200,6200,0
|
|
20240318,095200,16630500,6200,6200,6200,6200,0
|
|
20240318,095100,16630500,6200,6200,6200,6200,0
|
|
20240318,095000,16630500,6200,6200,6200,6200,0
|
|
20240318,094900,16630500,6200,6200,6200,6200,0
|
|
20240318,094800,16630500,6200,6200,6200,6200,0
|
|
20240318,094700,16630500,6200,6200,6200,6200,0
|
|
20240318,094600,16630500,6200,6200,6200,6200,0
|
|
20240318,094500,16630500,6200,6200,6200,6200,1
|
|
20240318,094400,16624300,6150,6160,6160,6150,35
|
|
20240318,094300,16409040,6200,6200,6200,6200,0
|
|
20240318,094200,16409040,6200,6180,6200,6180,5
|
|
20240318,094100,16378120,6180,6200,6200,6150,975
|
|
20240318,094000,10351080,6200,6200,6200,6200,0
|
|
20240318,093900,10351080,6200,6200,6200,6200,0
|
|
20240318,093800,10351080,6200,6200,6200,6200,30
|
|
20240318,093700,10165080,6200,6200,6200,6200,0
|
|
20240318,093600,10165080,6200,6200,6200,6200,0
|
|
20240318,093500,10165080,6200,6190,6200,6190,53
|
|
20240318,093400,9836940,6190,6190,6190,6190,0
|
|
20240318,093300,9836940,6190,6190,6190,6190,148
|
|
20240318,093200,8920820,6190,6180,6190,6180,4
|
|
20240318,093100,8896090,6180,6150,6180,6150,30
|
|
20240318,093000,8711030,6180,6160,6180,6160,20
|
|
20240318,092900,8587810,6160,6140,6160,6130,403
|
|
20240318,092800,6111640,6130,6130,6130,6130,1
|
|
20240318,092700,6105510,6130,6130,6130,6130,1
|
|
20240318,092600,6099380,6130,6130,6130,6130,43
|
|
20240318,092500,5835790,6140,6140,6140,6140,0
|
|
20240318,092400,5835790,6140,6140,6140,6140,0
|
|
20240318,092300,5835790,6140,6140,6140,6140,0
|
|
20240318,092200,5835790,6140,6140,6140,6140,0
|
|
20240318,092100,5835790,6140,6140,6140,6140,0
|
|
20240318,092000,5835790,6140,6140,6140,6140,0
|
|
20240318,091900,5835790,6140,6140,6140,6140,0
|
|
20240318,091800,5835790,6140,6140,6140,6140,0
|
|
20240318,091700,5835790,6140,6140,6140,6140,0
|
|
20240318,091600,5835790,6140,6140,6140,6140,0
|
|
20240318,091500,5835790,6140,6140,6140,6140,0
|
|
20240318,091400,5835790,6140,6140,6140,6140,0
|
|
20240318,091300,5835790,6140,6140,6140,6140,1
|
|
20240318,091200,5829650,6130,6130,6130,6130,0
|
|
20240318,091100,5829650,6130,6130,6130,6130,100
|
|
20240318,091000,5216650,6130,6130,6130,6130,99
|
|
20240318,090900,4609780,6140,6140,6140,6140,0
|
|
20240318,090800,4609780,6140,6140,6140,6140,0
|
|
20240318,090700,4609780,6140,6140,6140,6140,0
|
|
20240318,090600,4609780,6140,6130,6140,6130,19
|
|
20240318,090500,4493300,6140,6130,6140,6130,149
|
|
20240318,090400,3579920,6130,6130,6130,6130,164
|
|
20240318,090300,2574600,6130,6130,6130,6130,0
|
|
20240318,090200,2574600,6130,6130,6130,6130,9
|
|
20240318,090100,2519430,6130,6130,6130,6130,385
|
|
20240318,090000,159380,6130,6130,6130,6130,26
|