688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202500,124615090,16100,16100,16100,16100,2
|
|
20240318,202400,124615090,16100,16100,16100,16100,0
|
|
20240318,202300,124615090,16100,16100,16100,16100,0
|
|
20240318,202200,124615090,16100,16100,16100,16100,0
|
|
20240318,202100,124615090,16100,16100,16100,16100,0
|
|
20240318,202000,124615090,16100,16100,16100,16100,0
|
|
20240318,201900,124615090,16100,16100,16100,16100,0
|
|
20240318,201800,124615090,16100,16100,16100,16100,0
|
|
20240318,201700,124615090,16100,16100,16100,16100,0
|
|
20240318,201600,124615090,16100,16100,16100,16100,0
|
|
20240318,201500,124615090,16100,16100,16100,16100,0
|
|
20240318,201400,124615090,16100,16100,16100,16100,0
|
|
20240318,201300,124615090,16100,16100,16100,16100,0
|
|
20240318,201200,124615090,16100,16100,16100,16100,0
|
|
20240318,201100,124615090,16100,16100,16100,16100,0
|
|
20240318,201000,124615090,16100,16100,16100,16100,0
|
|
20240318,200900,124615090,16100,16100,16100,16100,0
|
|
20240318,200800,124615090,16100,16100,16100,16100,0
|
|
20240318,200700,124615090,16100,16100,16100,16100,0
|
|
20240318,200600,124615090,16100,16100,16100,16100,0
|
|
20240318,200500,124615090,16100,16100,16100,16100,0
|
|
20240318,200400,124615090,16100,16100,16100,16100,0
|
|
20240318,200300,124615090,16100,16100,16100,16100,0
|
|
20240318,200200,124615090,16100,16100,16100,16100,0
|
|
20240318,200100,124615090,16100,16100,16100,16100,0
|
|
20240318,200000,124615090,16100,16100,16100,16100,0
|
|
20240318,195900,124615090,16100,16100,16100,16100,0
|
|
20240318,195800,124615090,16100,16100,16100,16100,0
|
|
20240318,195700,124615090,16100,16100,16100,16100,0
|
|
20240318,195600,124615090,16100,16100,16100,16100,0
|
|
20240318,195500,124615090,16100,16100,16100,16100,2
|
|
20240318,195400,124615090,16100,16100,16100,16100,0
|
|
20240318,195300,124615090,16100,16100,16100,16100,0
|
|
20240318,195200,124615090,16100,16100,16100,16100,0
|
|
20240318,195100,124615090,16100,16100,16100,16100,0
|
|
20240318,195000,124615090,16100,16100,16100,16100,0
|
|
20240318,194900,124615090,16100,16100,16100,16100,0
|
|
20240318,194800,124615090,16100,16100,16100,16100,0
|
|
20240318,194700,124615090,16100,16100,16100,16100,0
|
|
20240318,194600,124615090,16100,16100,16100,16100,0
|
|
20240318,194500,124615090,16100,16100,16100,16100,0
|
|
20240318,194400,124615090,16100,16100,16100,16100,0
|
|
20240318,194300,124615090,16100,16100,16100,16100,0
|
|
20240318,194200,124615090,16100,16100,16100,16100,0
|
|
20240318,194100,124615090,16100,16100,16100,16100,0
|
|
20240318,194000,124615090,16100,16100,16100,16100,0
|
|
20240318,193900,124615090,16100,16100,16100,16100,0
|
|
20240318,193800,124615090,16100,16100,16100,16100,0
|
|
20240318,193700,124615090,16100,16100,16100,16100,0
|
|
20240318,193600,124615090,16100,16100,16100,16100,0
|
|
20240318,193500,124615090,16100,16100,16100,16100,0
|
|
20240318,193400,124615090,16100,16100,16100,16100,0
|
|
20240318,193300,124615090,16100,16100,16100,16100,0
|
|
20240318,193200,124615090,16100,16100,16100,16100,0
|
|
20240318,193100,124615090,16100,16100,16100,16100,0
|
|
20240318,193000,124615090,16100,16100,16100,16100,0
|
|
20240318,192900,124615090,16100,16100,16100,16100,0
|
|
20240318,192800,124615090,16100,16100,16100,16100,0
|
|
20240318,192700,124615090,16100,16100,16100,16100,0
|
|
20240318,192600,124615090,16100,16100,16100,16100,0
|
|
20240318,192500,124615090,16100,16100,16100,16100,2
|
|
20240318,192400,124615090,16100,16100,16100,16100,0
|
|
20240318,192300,124615090,16100,16100,16100,16100,0
|
|
20240318,192200,124615090,16100,16100,16100,16100,0
|
|
20240318,192100,124615090,16100,16100,16100,16100,0
|
|
20240318,192000,124615090,16100,16100,16100,16100,0
|
|
20240318,191900,124615090,16100,16100,16100,16100,0
|
|
20240318,191800,124615090,16100,16100,16100,16100,0
|
|
20240318,191700,124615090,16100,16100,16100,16100,0
|
|
20240318,191600,124615090,16100,16100,16100,16100,0
|
|
20240318,191500,124615090,16100,16100,16100,16100,0
|
|
20240318,191400,124615090,16100,16100,16100,16100,0
|
|
20240318,191300,124615090,16100,16100,16100,16100,0
|
|
20240318,191200,124615090,16100,16100,16100,16100,0
|
|
20240318,191100,124615090,16100,16100,16100,16100,0
|
|
20240318,191000,124615090,16100,16100,16100,16100,0
|
|
20240318,190900,124615090,16100,16100,16100,16100,0
|
|
20240318,190800,124615090,16100,16100,16100,16100,0
|
|
20240318,190700,124615090,16100,16100,16100,16100,0
|
|
20240318,190600,124615090,16100,16100,16100,16100,0
|
|
20240318,190500,124615090,16100,16100,16100,16100,0
|
|
20240318,190400,124615090,16100,16100,16100,16100,0
|
|
20240318,190300,124615090,16100,16100,16100,16100,0
|
|
20240318,190200,124615090,16100,16100,16100,16100,0
|
|
20240318,190100,124615090,16100,16100,16100,16100,0
|
|
20240318,190000,124615090,16100,16100,16100,16100,0
|
|
20240318,185900,124615090,16100,16100,16100,16100,0
|
|
20240318,185800,124615090,16100,16100,16100,16100,0
|
|
20240318,185700,124615090,16100,16100,16100,16100,0
|
|
20240318,185600,124615090,16100,16100,16100,16100,0
|
|
20240318,185500,124615090,16100,16100,16100,16100,2
|
|
20240318,185400,124615090,16100,16100,16100,16100,0
|
|
20240318,185300,124615090,16100,16100,16100,16100,0
|
|
20240318,185200,124615090,16100,16100,16100,16100,0
|
|
20240318,185100,124615090,16100,16100,16100,16100,0
|
|
20240318,185000,124615090,16100,16100,16100,16100,0
|
|
20240318,184900,124615090,16100,16100,16100,16100,0
|
|
20240318,184800,124615090,16100,16100,16100,16100,0
|
|
20240318,184700,124615090,16100,16100,16100,16100,0
|
|
20240318,184600,124615090,16100,16100,16100,16100,0
|
|
20240318,184500,124615090,16100,16100,16100,16100,0
|
|
20240318,184400,124615090,16100,16100,16100,16100,0
|
|
20240318,184300,124615090,16100,16100,16100,16100,0
|
|
20240318,184200,124615090,16100,16100,16100,16100,0
|
|
20240318,184100,124615090,16100,16100,16100,16100,0
|
|
20240318,184000,124615090,16100,16100,16100,16100,0
|
|
20240318,183900,124615090,16100,16100,16100,16100,0
|
|
20240318,183800,124615090,16100,16100,16100,16100,0
|
|
20240318,183700,124615090,16100,16100,16100,16100,0
|
|
20240318,183600,124615090,16100,16100,16100,16100,0
|
|
20240318,183500,124615090,16100,16100,16100,16100,0
|
|
20240318,183400,124615090,16100,16100,16100,16100,0
|
|
20240318,183300,124615090,16100,16100,16100,16100,0
|
|
20240318,183200,124615090,16100,16100,16100,16100,0
|
|
20240318,183100,124615090,16100,16100,16100,16100,0
|
|
20240318,183000,124615090,16100,16100,16100,16100,0
|
|
20240318,182900,124615090,16100,16100,16100,16100,0
|
|
20240318,182800,124615090,16100,16100,16100,16100,0
|
|
20240318,182700,124615090,16100,16100,16100,16100,0
|
|
20240318,182600,124615090,16100,16100,16100,16100,0
|
|
20240318,182500,124615090,16100,16100,16100,16100,2
|
|
20240318,182400,124615090,16100,16100,16100,16100,0
|
|
20240318,182300,124615090,16100,16100,16100,16100,0
|
|
20240318,182200,124615090,16100,16100,16100,16100,0
|
|
20240318,182100,124615090,16100,16100,16100,16100,0
|
|
20240318,182000,124615090,16100,16100,16100,16100,0
|
|
20240318,181900,124615090,16100,16100,16100,16100,0
|
|
20240318,181800,124615090,16100,16100,16100,16100,0
|
|
20240318,181700,124615090,16100,16100,16100,16100,0
|
|
20240318,181600,124615090,16100,16100,16100,16100,0
|
|
20240318,181500,124615090,16100,16100,16100,16100,0
|
|
20240318,181400,124615090,16100,16100,16100,16100,0
|
|
20240318,181300,124615090,16100,16100,16100,16100,0
|
|
20240318,181200,124615090,16100,16100,16100,16100,0
|
|
20240318,181100,124615090,16100,16100,16100,16100,0
|
|
20240318,181000,124615090,16100,16100,16100,16100,0
|
|
20240318,180900,124615090,16100,16100,16100,16100,0
|
|
20240318,180800,124615090,16100,16100,16100,16100,0
|
|
20240318,180700,124615090,16100,16100,16100,16100,0
|
|
20240318,180600,124615090,16100,16100,16100,16100,0
|
|
20240318,180500,124615090,16100,16100,16100,16100,0
|
|
20240318,180400,124615090,16100,16100,16100,16100,0
|
|
20240318,180300,124615090,16100,16100,16100,16100,0
|
|
20240318,180200,124615090,16100,16100,16100,16100,0
|
|
20240318,180100,124615090,16100,16100,16100,16100,0
|
|
20240318,180000,124615090,16100,16100,16100,16100,0
|
|
20240318,175900,124615090,16100,16100,16100,16100,0
|
|
20240318,175800,124615090,16100,16100,16100,16100,0
|
|
20240318,175700,124615090,16100,16100,16100,16100,0
|
|
20240318,175600,124615090,16100,16100,16100,16100,0
|
|
20240318,175500,124615090,16100,16100,16100,16100,2
|
|
20240318,175400,124615090,16100,16100,16100,16100,0
|
|
20240318,175300,124615090,16100,16100,16100,16100,0
|
|
20240318,175200,124615090,16100,16100,16100,16100,0
|
|
20240318,175100,124615090,16100,16100,16100,16100,0
|
|
20240318,175000,124615090,16100,16100,16100,16100,0
|
|
20240318,174900,124615090,16100,16100,16100,16100,0
|
|
20240318,174800,124615090,16100,16100,16100,16100,0
|
|
20240318,174700,124615090,16100,16100,16100,16100,0
|
|
20240318,174600,124615090,16100,16100,16100,16100,0
|
|
20240318,174500,124615090,16100,16100,16100,16100,0
|
|
20240318,174400,124615090,16100,16100,16100,16100,0
|
|
20240318,174300,124615090,16100,16100,16100,16100,0
|
|
20240318,174200,124615090,16100,16100,16100,16100,0
|
|
20240318,174100,124615090,16100,16100,16100,16100,0
|
|
20240318,174000,124615090,16100,16100,16100,16100,0
|
|
20240318,173900,124615090,16100,16100,16100,16100,0
|
|
20240318,173800,124615090,16100,16100,16100,16100,0
|
|
20240318,173700,124615090,16100,16100,16100,16100,0
|
|
20240318,173600,124615090,16100,16100,16100,16100,0
|
|
20240318,173500,124615090,16100,16100,16100,16100,0
|
|
20240318,173400,124615090,16100,16100,16100,16100,0
|
|
20240318,173300,124615090,16100,16100,16100,16100,0
|
|
20240318,173200,124615090,16100,16100,16100,16100,0
|
|
20240318,173100,124615090,16100,16100,16100,16100,0
|
|
20240318,173000,124615090,16100,16100,16100,16100,0
|
|
20240318,172900,124615090,16100,16100,16100,16100,0
|
|
20240318,172800,124615090,16100,16100,16100,16100,0
|
|
20240318,172700,124615090,16100,16100,16100,16100,0
|
|
20240318,172600,124615090,16100,16100,16100,16100,0
|
|
20240318,172500,124615090,16100,16100,16100,16100,2
|
|
20240318,172400,124615090,16100,16100,16100,16100,0
|
|
20240318,172300,124615090,16100,16100,16100,16100,0
|
|
20240318,172200,124615090,16100,16100,16100,16100,0
|
|
20240318,172100,124615090,16100,16100,16100,16100,0
|
|
20240318,172000,124615090,16100,16100,16100,16100,0
|
|
20240318,171900,124615090,16100,16100,16100,16100,0
|
|
20240318,171800,124615090,16100,16100,16100,16100,0
|
|
20240318,171700,124615090,16100,16100,16100,16100,0
|
|
20240318,171600,124615090,16100,16100,16100,16100,0
|
|
20240318,171500,124615090,16100,16100,16100,16100,0
|
|
20240318,171400,124615090,16100,16100,16100,16100,0
|
|
20240318,171300,124615090,16100,16100,16100,16100,0
|
|
20240318,171200,124615090,16100,16100,16100,16100,0
|
|
20240318,171100,124615090,16100,16100,16100,16100,0
|
|
20240318,171000,124615090,16100,16100,16100,16100,0
|
|
20240318,170900,124615090,16100,16100,16100,16100,0
|
|
20240318,170800,124615090,16100,16100,16100,16100,0
|
|
20240318,170700,124615090,16100,16100,16100,16100,0
|
|
20240318,170600,124615090,16100,16100,16100,16100,0
|
|
20240318,170500,124615090,16100,16100,16100,16100,0
|
|
20240318,170400,124615090,16100,16100,16100,16100,0
|
|
20240318,170300,124615090,16100,16100,16100,16100,0
|
|
20240318,170200,124615090,16100,16100,16100,16100,0
|
|
20240318,170100,124615090,16100,16100,16100,16100,0
|
|
20240318,170000,124615090,16100,16100,16100,16100,0
|
|
20240318,165900,124615090,16100,16100,16100,16100,0
|
|
20240318,165800,124615090,16100,16100,16100,16100,0
|
|
20240318,165700,124615090,16100,16100,16100,16100,0
|
|
20240318,165600,124615090,16100,16100,16100,16100,0
|
|
20240318,165500,124615090,16100,16100,16100,16100,2
|
|
20240318,165400,124615090,16100,16100,16100,16100,0
|
|
20240318,165300,124615090,16100,16100,16100,16100,0
|
|
20240318,165200,124615090,16100,16100,16100,16100,0
|
|
20240318,165100,124615090,16100,16100,16100,16100,0
|
|
20240318,165000,124615090,16100,16100,16100,16100,0
|
|
20240318,164900,124615090,16100,16100,16100,16100,0
|
|
20240318,164800,124615090,16100,16100,16100,16100,0
|
|
20240318,164700,124615090,16100,16100,16100,16100,0
|
|
20240318,164600,124615090,16100,16100,16100,16100,0
|
|
20240318,164500,124615090,16100,16100,16100,16100,0
|
|
20240318,164400,124615090,16100,16100,16100,16100,0
|
|
20240318,164300,124615090,16100,16100,16100,16100,0
|
|
20240318,164200,124615090,16100,16100,16100,16100,0
|
|
20240318,164100,124615090,16100,16100,16100,16100,0
|
|
20240318,164000,124615090,16100,16100,16100,16100,0
|
|
20240318,163900,124615090,16100,16100,16100,16100,0
|
|
20240318,163800,124615090,16100,16100,16100,16100,0
|
|
20240318,163700,124615090,16100,16100,16100,16100,0
|
|
20240318,163600,124615090,16100,16100,16100,16100,0
|
|
20240318,163500,124615090,16100,16100,16100,16100,0
|
|
20240318,163400,124615090,16100,16100,16100,16100,0
|
|
20240318,163300,124615090,16100,16100,16100,16100,0
|
|
20240318,163200,124615090,16100,16100,16100,16100,0
|
|
20240318,163100,124615090,16100,16100,16100,16100,0
|
|
20240318,163000,124615090,16100,16100,16100,16100,0
|
|
20240318,162900,124615090,16100,16100,16100,16100,0
|
|
20240318,162800,124615090,16100,16100,16100,16100,0
|
|
20240318,162700,124615090,16100,16100,16100,16100,0
|
|
20240318,162600,124615090,16100,16100,16100,16100,0
|
|
20240318,162500,124615090,16100,16100,16100,16100,2
|
|
20240318,162400,124615090,16100,16100,16100,16100,0
|
|
20240318,162300,124615090,16100,16100,16100,16100,0
|
|
20240318,162200,124615090,16100,16100,16100,16100,0
|
|
20240318,162100,124615090,16100,16100,16100,16100,0
|
|
20240318,162000,124615090,16100,16100,16100,16100,0
|
|
20240318,161900,124615090,16100,16100,16100,16100,0
|
|
20240318,161800,124615090,16100,16100,16100,16100,0
|
|
20240318,161700,124615090,16100,16100,16100,16100,0
|
|
20240318,161600,124615090,16100,16100,16100,16100,0
|
|
20240318,161500,124615090,16100,16100,16100,16100,0
|
|
20240318,161400,124615090,16100,16100,16100,16100,0
|
|
20240318,161300,124615090,16100,16100,16100,16100,0
|
|
20240318,161200,124615090,16100,16100,16100,16100,0
|
|
20240318,161100,124615090,16100,16100,16100,16100,0
|
|
20240318,161000,124615090,16100,16100,16100,16100,0
|
|
20240318,160900,124615090,16100,16100,16100,16100,0
|
|
20240318,160800,124615090,16100,16100,16100,16100,0
|
|
20240318,160700,124615090,16100,16100,16100,16100,0
|
|
20240318,160600,124615090,16100,16100,16100,16100,0
|
|
20240318,160500,124615090,16100,16100,16100,16100,0
|
|
20240318,160400,124615090,16100,16100,16100,16100,0
|
|
20240318,160300,124615090,16100,16100,16100,16100,0
|
|
20240318,160200,124615090,16100,16100,16100,16100,0
|
|
20240318,160100,124615090,16100,16100,16100,16100,0
|
|
20240318,160000,124615090,16100,16100,16100,16100,0
|
|
20240318,155900,124615090,16100,16100,16100,16100,0
|
|
20240318,155800,124615090,16100,16100,16100,16100,0
|
|
20240318,155700,124615090,16100,16100,16100,16100,0
|
|
20240318,155600,124615090,16100,16100,16100,16100,0
|
|
20240318,155500,124615090,16100,16100,16100,16100,2
|
|
20240318,155400,124615090,16100,16100,16100,16100,0
|
|
20240318,155300,124615090,16100,16100,16100,16100,0
|
|
20240318,155200,124615090,16100,16100,16100,16100,0
|
|
20240318,155100,124615090,16100,16100,16100,16100,0
|
|
20240318,155000,124615090,16100,16100,16100,16100,0
|
|
20240318,154900,124615090,16100,16100,16100,16100,0
|
|
20240318,154800,124615090,16100,16100,16100,16100,0
|
|
20240318,154700,124615090,16100,16100,16100,16100,0
|
|
20240318,154600,124615090,16100,16100,16100,16100,0
|
|
20240318,154500,124615090,16100,16100,16100,16100,0
|
|
20240318,154400,124615090,16100,16100,16100,16100,0
|
|
20240318,154300,124615090,16100,16100,16100,16100,0
|
|
20240318,154200,124615090,16100,16100,16100,16100,0
|
|
20240318,154100,124615090,16100,16100,16100,16100,0
|
|
20240318,154000,124615090,16100,16100,16100,16100,0
|
|
20240318,153900,124615090,16100,16100,16100,16100,0
|
|
20240318,153800,124615090,16100,16100,16100,16100,0
|
|
20240318,153700,124615090,16100,16100,16100,16100,0
|
|
20240318,153600,124615090,16100,16100,16100,16100,0
|
|
20240318,153500,124615090,16100,16100,16100,16100,0
|
|
20240318,153400,124615090,16100,16100,16100,16100,0
|
|
20240318,153300,124615090,16100,16100,16100,16100,0
|
|
20240318,153200,124615090,16100,16100,16100,16100,0
|
|
20240318,153100,124615090,16100,16100,16100,16100,0
|
|
20240318,153000,124615090,16100,16100,16100,16100,2
|
|
20240318,152900,124582890,16050,16050,16050,16050,0
|
|
20240318,152800,124582890,16050,16050,16050,16050,0
|
|
20240318,152700,124582890,16050,16050,16050,16050,0
|
|
20240318,152600,124582890,16050,16050,16050,16050,0
|
|
20240318,152500,124582890,16050,16050,16050,16050,0
|
|
20240318,152400,124582890,16050,16050,16050,16050,0
|
|
20240318,152300,124582890,16050,16050,16050,16050,0
|
|
20240318,152200,124582890,16050,16050,16050,16050,0
|
|
20240318,152100,124582890,16050,16050,16050,16050,0
|
|
20240318,152000,124582890,16050,16050,16050,16050,0
|
|
20240318,151900,124582890,16050,16050,16050,16050,0
|
|
20240318,151800,124582890,16050,16050,16050,16050,0
|
|
20240318,151700,124582890,16050,16050,16050,16050,0
|
|
20240318,151600,124582890,16050,16050,16050,16050,10
|
|
20240318,151500,124422390,16050,16050,16050,16050,0
|
|
20240318,151400,124422390,16050,16050,16050,16050,83
|
|
20240318,151300,123090240,15980,15990,16050,15980,217
|
|
20240318,151200,119619900,15990,15960,15990,15960,150
|
|
20240318,151100,117223860,15980,15980,15980,15980,0
|
|
20240318,151000,117223860,15980,15980,15980,15980,0
|
|
20240318,150900,117223860,15980,15980,15980,15980,0
|
|
20240318,150800,117223860,15980,15750,15980,15750,160
|
|
20240318,150700,114673540,15750,15750,15750,15750,0
|
|
20240318,150600,114673540,15750,15750,15750,15750,0
|
|
20240318,150500,114673540,15750,15750,15750,15750,0
|
|
20240318,150400,114673540,15750,15750,15750,15750,10
|
|
20240318,150300,114516040,15750,15750,15750,15750,0
|
|
20240318,150200,114516040,15750,15750,15750,15750,20
|
|
20240318,150100,114201040,15700,15700,15700,15700,10
|
|
20240318,150000,114044040,15700,15700,15700,15700,10
|
|
20240318,145900,113887040,15650,15650,15650,15650,0
|
|
20240318,145800,113887040,15650,15650,15650,15650,0
|
|
20240318,145700,113887040,15650,15650,15650,15650,10
|
|
20240318,145600,113730540,15550,15550,15550,15550,0
|
|
20240318,145500,113730540,15550,15550,15550,15550,0
|
|
20240318,145400,113730540,15550,15550,15550,15550,0
|
|
20240318,145300,113730540,15550,15550,15550,15550,0
|
|
20240318,145200,113730540,15550,15600,15600,15550,100
|
|
20240318,145100,112172040,15600,16050,16050,15600,1200
|
|
20240318,145000,93186630,16050,16050,16050,16050,0
|
|
20240318,144900,93186630,16050,16050,16050,16050,0
|
|
20240318,144800,93186630,16050,16050,16050,16050,0
|
|
20240318,144700,93186630,16050,16050,16050,16050,50
|
|
20240318,144600,92384130,16050,16050,16050,16050,6
|
|
20240318,144500,92287830,16050,16050,16050,16050,21
|
|
20240318,144400,91950780,16100,16100,16100,16100,0
|
|
20240318,144300,91950780,16100,16100,16100,16100,0
|
|
20240318,144200,91950780,16100,16100,16100,16100,0
|
|
20240318,144100,91950780,16100,16100,16100,16100,0
|
|
20240318,144000,91950780,16100,16100,16100,16100,0
|
|
20240318,143900,91950780,16100,16100,16100,16100,0
|
|
20240318,143800,91950780,16100,16100,16100,16100,0
|
|
20240318,143700,91950780,16100,16100,16100,16100,0
|
|
20240318,143600,91950780,16100,16100,16100,16100,5
|
|
20240318,143500,91870280,16100,16100,16100,16100,0
|
|
20240318,143400,91870280,16100,16100,16100,16100,10
|
|
20240318,143300,91709280,16100,16100,16100,16100,0
|
|
20240318,143200,91709280,16100,16150,16150,16100,14
|
|
20240318,143100,91483680,16030,16030,16030,16030,0
|
|
20240318,143000,91483680,16030,16030,16030,16030,0
|
|
20240318,142900,91483680,16030,16030,16030,16030,0
|
|
20240318,142800,91483680,16030,16030,16030,16030,0
|
|
20240318,142700,91483680,16030,16030,16030,16030,0
|
|
20240318,142600,91483680,16030,16030,16030,16030,0
|
|
20240318,142500,91483680,16030,16030,16030,16030,0
|
|
20240318,142400,91483680,16030,16030,16030,16030,0
|
|
20240318,142300,91483680,16030,16030,16030,16030,0
|
|
20240318,142200,91483680,16030,16030,16030,16030,0
|
|
20240318,142100,91483680,16030,16030,16030,16030,0
|
|
20240318,142000,91483680,16030,16030,16030,16030,0
|
|
20240318,141900,91483680,16030,16030,16030,16030,0
|
|
20240318,141800,91483680,16030,16030,16030,16030,0
|
|
20240318,141700,91483680,16030,16030,16030,16030,0
|
|
20240318,141600,91483680,16030,16030,16030,16030,0
|
|
20240318,141500,91483680,16030,16030,16030,16030,0
|
|
20240318,141400,91483680,16030,16030,16030,16030,0
|
|
20240318,141300,91483680,16030,16030,16030,16030,0
|
|
20240318,141200,91483680,16030,16030,16030,16030,0
|
|
20240318,141100,91483680,16030,16030,16030,16030,0
|
|
20240318,141000,91483680,16030,16030,16030,16030,0
|
|
20240318,140900,91483680,16030,16030,16030,16030,0
|
|
20240318,140800,91483680,16030,16030,16030,16030,0
|
|
20240318,140700,91483680,16030,16030,16030,16030,0
|
|
20240318,140600,91483680,16030,16030,16030,16030,0
|
|
20240318,140500,91483680,16030,16030,16030,16030,0
|
|
20240318,140400,91483680,16030,16030,16030,16030,0
|
|
20240318,140300,91483680,16030,16030,16030,16030,0
|
|
20240318,140200,91483680,16030,16030,16030,16030,0
|
|
20240318,140100,91483680,16030,16030,16030,16030,0
|
|
20240318,140000,91483680,16030,16030,16030,16030,0
|
|
20240318,135900,91483680,16030,16030,16030,16030,0
|
|
20240318,135800,91483680,16030,16030,16030,16030,0
|
|
20240318,135700,91483680,16030,16030,16030,16030,0
|
|
20240318,135600,91483680,16030,16030,16030,16030,0
|
|
20240318,135500,91483680,16030,16030,16030,16030,0
|
|
20240318,135400,91483680,16030,16030,16030,16030,0
|
|
20240318,135300,91483680,16030,16030,16030,16030,0
|
|
20240318,135200,91483680,16030,16030,16030,16030,0
|
|
20240318,135100,91483680,16030,16030,16030,16030,0
|
|
20240318,135000,91483680,16030,16030,16030,16030,0
|
|
20240318,134900,91483680,16030,16030,16030,16030,0
|
|
20240318,134800,91483680,16030,16030,16030,16030,0
|
|
20240318,134700,91483680,16030,16030,16030,16030,0
|
|
20240318,134600,91483680,16030,16030,16030,16030,0
|
|
20240318,134500,91483680,16030,16030,16030,16030,0
|
|
20240318,134400,91483680,16030,16030,16030,16030,0
|
|
20240318,134300,91483680,16030,16030,16030,16030,0
|
|
20240318,134200,91483680,16030,16030,16030,16030,0
|
|
20240318,134100,91483680,16030,16030,16030,16030,0
|
|
20240318,134000,91483680,16030,16030,16030,16030,0
|
|
20240318,133900,91483680,16030,16030,16030,16030,0
|
|
20240318,133800,91483680,16030,16190,16190,16030,277
|
|
20240318,133700,87030050,16190,16190,16190,16190,0
|
|
20240318,133600,87030050,16190,16190,16190,16190,0
|
|
20240318,133500,87030050,16190,16190,16190,16190,0
|
|
20240318,133400,87030050,16190,16190,16190,16190,0
|
|
20240318,133300,87030050,16190,16190,16190,16190,0
|
|
20240318,133200,87030050,16190,16190,16190,16190,0
|
|
20240318,133100,87030050,16190,16190,16190,16190,0
|
|
20240318,133000,87030050,16190,16190,16190,16190,110
|
|
20240318,132900,85249150,16200,16200,16200,16200,0
|
|
20240318,132800,85249150,16200,16200,16200,16200,0
|
|
20240318,132700,85249150,16200,16200,16200,16200,0
|
|
20240318,132600,85249150,16200,16200,16200,16200,0
|
|
20240318,132500,85249150,16200,16200,16200,16200,0
|
|
20240318,132400,85249150,16200,16200,16200,16200,0
|
|
20240318,132300,85249150,16200,16200,16200,16200,0
|
|
20240318,132200,85249150,16200,16200,16200,16200,0
|
|
20240318,132100,85249150,16200,16200,16200,16200,17
|
|
20240318,132000,84973750,16200,16200,16200,16200,0
|
|
20240318,131900,84973750,16200,16200,16200,16200,1
|
|
20240318,131800,84957550,16190,16190,16190,16190,0
|
|
20240318,131700,84957550,16190,16190,16190,16190,0
|
|
20240318,131600,84957550,16190,16190,16190,16190,0
|
|
20240318,131500,84957550,16190,16190,16190,16190,0
|
|
20240318,131400,84957550,16190,16190,16190,16190,0
|
|
20240318,131300,84957550,16190,16190,16190,16190,0
|
|
20240318,131200,84957550,16190,16190,16190,16190,0
|
|
20240318,131100,84957550,16190,16190,16190,16190,0
|
|
20240318,131000,84957550,16190,16190,16190,16190,0
|
|
20240318,130900,84957550,16190,16190,16190,16190,0
|
|
20240318,130800,84957550,16190,16190,16190,16190,0
|
|
20240318,130700,84957550,16190,16190,16190,16190,0
|
|
20240318,130600,84957550,16190,16190,16190,16190,0
|
|
20240318,130500,84957550,16190,16190,16190,16190,0
|
|
20240318,130400,84957550,16190,16190,16190,16190,0
|
|
20240318,130300,84957550,16190,16190,16190,16190,0
|
|
20240318,130200,84957550,16190,16190,16190,16190,0
|
|
20240318,130100,84957550,16190,16190,16190,16190,0
|
|
20240318,130000,84957550,16190,16190,16190,16190,0
|
|
20240318,125900,84957550,16190,16190,16190,16190,0
|
|
20240318,125800,84957550,16190,16190,16190,16190,0
|
|
20240318,125700,84957550,16190,16190,16190,16190,0
|
|
20240318,125600,84957550,16190,16190,16190,16190,0
|
|
20240318,125500,84957550,16190,16190,16190,16190,0
|
|
20240318,125400,84957550,16190,16190,16190,16190,0
|
|
20240318,125300,84957550,16190,16190,16190,16190,0
|
|
20240318,125200,84957550,16190,16190,16190,16190,0
|
|
20240318,125100,84957550,16190,16190,16190,16190,0
|
|
20240318,125000,84957550,16190,16190,16190,16190,0
|
|
20240318,124900,84957550,16190,16190,16190,16190,0
|
|
20240318,124800,84957550,16190,16190,16190,16190,0
|
|
20240318,124700,84957550,16190,16190,16190,16190,0
|
|
20240318,124600,84957550,16190,16190,16190,16190,0
|
|
20240318,124500,84957550,16190,16190,16190,16190,0
|
|
20240318,124400,84957550,16190,16190,16190,16190,0
|
|
20240318,124300,84957550,16190,16190,16190,16190,0
|
|
20240318,124200,84957550,16190,16190,16190,16190,0
|
|
20240318,124100,84957550,16190,16190,16190,16190,0
|
|
20240318,124000,84957550,16190,16190,16190,16190,0
|
|
20240318,123900,84957550,16190,16190,16190,16190,0
|
|
20240318,123800,84957550,16190,16190,16190,16190,0
|
|
20240318,123700,84957550,16190,16190,16190,16190,0
|
|
20240318,123600,84957550,16190,16190,16190,16190,0
|
|
20240318,123500,84957550,16190,16100,16190,16100,213
|
|
20240318,123400,81511510,16100,16100,16100,16100,0
|
|
20240318,123300,81511510,16100,16100,16100,16100,0
|
|
20240318,123200,81511510,16100,16090,16100,16090,200
|
|
20240318,123100,78292590,16090,16090,16090,16090,0
|
|
20240318,123000,78292590,16090,16090,16090,16090,0
|
|
20240318,122900,78292590,16090,16090,16090,16090,0
|
|
20240318,122800,78292590,16090,16090,16090,16090,0
|
|
20240318,122700,78292590,16090,16090,16090,16090,0
|
|
20240318,122600,78292590,16090,16090,16090,16090,14
|
|
20240318,122500,78067330,16090,16090,16090,16090,0
|
|
20240318,122400,78067330,16090,16090,16090,16090,0
|
|
20240318,122300,78067330,16090,16090,16090,16090,0
|
|
20240318,122200,78067330,16090,16090,16090,16090,0
|
|
20240318,122100,78067330,16090,16090,16090,16090,0
|
|
20240318,122000,78067330,16090,16090,16090,16090,0
|
|
20240318,121900,78067330,16090,16090,16090,16090,0
|
|
20240318,121800,78067330,16090,16090,16090,16090,4
|
|
20240318,121700,78002970,16000,16000,16000,16000,0
|
|
20240318,121600,78002970,16000,16000,16000,16000,0
|
|
20240318,121500,78002970,16000,16000,16000,16000,0
|
|
20240318,121400,78002970,16000,16000,16000,16000,0
|
|
20240318,121300,78002970,16000,16000,16000,16000,0
|
|
20240318,121200,78002970,16000,16000,16000,16000,0
|
|
20240318,121100,78002970,16000,16000,16000,16000,0
|
|
20240318,121000,78002970,16000,16000,16000,16000,0
|
|
20240318,120900,78002970,16000,16000,16000,16000,0
|
|
20240318,120800,78002970,16000,16000,16000,16000,0
|
|
20240318,120700,78002970,16000,16000,16000,16000,0
|
|
20240318,120600,78002970,16000,16000,16000,16000,0
|
|
20240318,120500,78002970,16000,16000,16000,16000,0
|
|
20240318,120400,78002970,16000,16000,16000,16000,0
|
|
20240318,120300,78002970,16000,16000,16000,16000,124
|
|
20240318,120200,76018970,16000,16000,16000,16000,0
|
|
20240318,120100,76018970,16000,16000,16000,16000,0
|
|
20240318,120000,76018970,16000,16000,16000,16000,0
|
|
20240318,115900,76018970,16000,16000,16000,16000,0
|
|
20240318,115800,76018970,16000,16000,16000,16000,0
|
|
20240318,115700,76018970,16000,16000,16000,16000,0
|
|
20240318,115600,76018970,16000,16000,16000,16000,0
|
|
20240318,115500,76018970,16000,16000,16000,16000,48
|
|
20240318,115400,75250970,16000,16000,16000,16000,0
|
|
20240318,115300,75250970,16000,16000,16000,16000,0
|
|
20240318,115200,75250970,16000,16000,16000,16000,0
|
|
20240318,115100,75250970,16000,16000,16000,16000,0
|
|
20240318,115000,75250970,16000,16000,16000,16000,0
|
|
20240318,114900,75250970,16000,16000,16000,16000,0
|
|
20240318,114800,75250970,16000,16000,16000,16000,0
|
|
20240318,114700,75250970,16000,16000,16000,16000,500
|
|
20240318,114600,67250970,15990,15990,15990,15990,0
|
|
20240318,114500,67250970,15990,15990,15990,15990,0
|
|
20240318,114400,67250970,15990,15990,15990,15990,0
|
|
20240318,114300,67250970,15990,15990,15990,15990,0
|
|
20240318,114200,67250970,15990,15990,15990,15990,0
|
|
20240318,114100,67250970,15990,15990,15990,15990,0
|
|
20240318,114000,67250970,15990,15990,15990,15990,0
|
|
20240318,113900,67250970,15990,15990,15990,15990,0
|
|
20240318,113800,67250970,15990,15990,15990,15990,0
|
|
20240318,113700,67250970,15990,15990,15990,15990,0
|
|
20240318,113600,67250970,15990,15990,15990,15990,0
|
|
20240318,113500,67250970,15990,15990,15990,15990,0
|
|
20240318,113400,67250970,15990,15990,15990,15990,0
|
|
20240318,113300,67250970,15990,15990,15990,15990,0
|
|
20240318,113200,67250970,15990,15990,15990,15990,6
|
|
20240318,113100,67155030,15990,15990,15990,15990,0
|
|
20240318,113000,67155030,15990,15990,15990,15990,40
|
|
20240318,112900,66515430,15990,15990,15990,15990,0
|
|
20240318,112800,66515430,15990,15990,15990,15990,0
|
|
20240318,112700,66515430,15990,15990,15990,15990,0
|
|
20240318,112600,66515430,15990,15990,15990,15990,0
|
|
20240318,112500,66515430,15990,15990,15990,15990,0
|
|
20240318,112400,66515430,15990,15990,15990,15990,0
|
|
20240318,112300,66515430,15990,15990,15990,15990,0
|
|
20240318,112200,66515430,15990,15990,15990,15990,0
|
|
20240318,112100,66515430,15990,15990,15990,15990,47
|
|
20240318,112000,65763900,15990,15990,15990,15990,0
|
|
20240318,111900,65763900,15990,15990,15990,15990,0
|
|
20240318,111800,65763900,15990,15990,15990,15990,0
|
|
20240318,111700,65763900,15990,15990,15990,15990,10
|
|
20240318,111600,65604000,15950,15950,15950,15950,8
|
|
20240318,111500,65476400,15950,15950,15950,15950,65
|
|
20240318,111400,64439650,15950,15950,15950,15950,0
|
|
20240318,111300,64439650,15950,15950,15950,15950,2
|
|
20240318,111200,64407750,15970,15970,15970,15970,0
|
|
20240318,111100,64407750,15970,16000,16000,15970,110
|
|
20240318,111000,62648050,16000,16000,16000,16000,0
|
|
20240318,110900,62648050,16000,16000,16000,16000,0
|
|
20240318,110800,62648050,16000,16000,16000,16000,100
|
|
20240318,110700,61048050,16090,16090,16090,16090,0
|
|
20240318,110600,61048050,16090,16090,16090,16090,0
|
|
20240318,110500,61048050,16090,16090,16090,16090,1
|
|
20240318,110400,61031960,16090,16090,16090,16090,0
|
|
20240318,110300,61031960,16090,16090,16090,16090,0
|
|
20240318,110200,61031960,16090,16090,16090,16090,0
|
|
20240318,110100,61031960,16090,16090,16090,16090,1
|
|
20240318,110000,61015870,16000,16000,16000,16000,0
|
|
20240318,105900,61015870,16000,16000,16000,16000,0
|
|
20240318,105800,61015870,16000,16000,16000,16000,0
|
|
20240318,105700,61015870,16000,16000,16000,16000,0
|
|
20240318,105600,61015870,16000,16000,16000,16000,0
|
|
20240318,105500,61015870,16000,16000,16000,16000,0
|
|
20240318,105400,61015870,16000,16000,16000,16000,101
|
|
20240318,105300,59399870,16130,16130,16130,16130,0
|
|
20240318,105200,59399870,16130,16130,16130,16130,0
|
|
20240318,105100,59399870,16130,16130,16130,16130,0
|
|
20240318,105000,59399870,16130,16130,16130,16130,16
|
|
20240318,104900,59141790,16150,16150,16150,16150,0
|
|
20240318,104800,59141790,16150,16150,16150,16150,0
|
|
20240318,104700,59141790,16150,16150,16150,16150,0
|
|
20240318,104600,59141790,16150,16150,16150,16150,0
|
|
20240318,104500,59141790,16150,16150,16150,16150,1
|
|
20240318,104400,59125640,16190,16190,16190,16190,0
|
|
20240318,104300,59125640,16190,16190,16190,16190,0
|
|
20240318,104200,59125640,16190,16190,16190,16190,0
|
|
20240318,104100,59125640,16190,16190,16190,16190,0
|
|
20240318,104000,59125640,16190,16190,16190,16190,0
|
|
20240318,103900,59125640,16190,16190,16190,16190,0
|
|
20240318,103800,59125640,16190,16190,16190,16190,0
|
|
20240318,103700,59125640,16190,16190,16190,16190,0
|
|
20240318,103600,59125640,16190,16190,16190,16190,0
|
|
20240318,103500,59125640,16190,16190,16190,16190,0
|
|
20240318,103400,59125640,16190,16190,16190,16190,0
|
|
20240318,103300,59125640,16190,16190,16190,16190,0
|
|
20240318,103200,59125640,16190,16190,16190,16190,1
|
|
20240318,103100,59109450,15950,15950,15950,15950,68
|
|
20240318,103000,58024850,15950,15950,15950,15950,0
|
|
20240318,102900,58024850,15950,15970,15970,15950,300
|
|
20240318,102800,53238540,16190,16190,16190,16190,0
|
|
20240318,102700,53238540,16190,16190,16190,16190,0
|
|
20240318,102600,53238540,16190,16190,16190,16190,0
|
|
20240318,102500,53238540,16190,16190,16190,16190,0
|
|
20240318,102400,53238540,16190,16190,16190,16190,0
|
|
20240318,102300,53238540,16190,16190,16190,16190,10
|
|
20240318,102200,53076640,15950,16200,16200,15950,301
|
|
20240318,102100,48232940,16200,16270,16270,16200,1061
|
|
20240318,102000,31007090,16680,16680,16680,16680,0
|
|
20240318,101900,31007090,16680,16680,16680,16680,0
|
|
20240318,101800,31007090,16680,16680,16680,16680,0
|
|
20240318,101700,31007090,16680,16680,16680,16680,0
|
|
20240318,101600,31007090,16680,16680,16680,16680,0
|
|
20240318,101500,31007090,16680,16680,16680,16680,0
|
|
20240318,101400,31007090,16680,16680,16680,16680,0
|
|
20240318,101300,31007090,16680,16680,16680,16680,0
|
|
20240318,101200,31007090,16680,16680,16680,16680,5
|
|
20240318,101100,30923690,16900,16900,16900,16900,0
|
|
20240318,101000,30923690,16900,16900,16900,16900,0
|
|
20240318,100900,30923690,16900,16900,16900,16900,0
|
|
20240318,100800,30923690,16900,16900,16900,16900,0
|
|
20240318,100700,30923690,16900,16900,16900,16900,0
|
|
20240318,100600,30923690,16900,16900,16900,16900,0
|
|
20240318,100500,30923690,16900,16900,16900,16900,0
|
|
20240318,100400,30923690,16900,16900,16900,16900,0
|
|
20240318,100300,30923690,16900,16900,16900,16900,0
|
|
20240318,100200,30923690,16900,16900,16900,16900,0
|
|
20240318,100100,30923690,16900,16250,16900,16250,94
|
|
20240318,100000,29392940,16230,16230,16230,16230,43
|
|
20240318,095900,28695050,16230,16500,16500,16230,534
|
|
20240318,095800,19998990,16500,16800,16800,16500,1073
|
|
20240318,095700,2205800,17000,17000,17000,17000,11
|
|
20240318,095600,2018800,17480,17480,17480,17480,0
|
|
20240318,095500,2018800,17480,17480,17480,17480,0
|
|
20240318,095400,2018800,17480,17480,17480,17480,0
|
|
20240318,095300,2018800,17480,17480,17480,17480,0
|
|
20240318,095200,2018800,17480,17480,17480,17480,0
|
|
20240318,095100,2018800,17480,17480,17480,17480,0
|
|
20240318,095000,2018800,17480,17480,17480,17480,0
|
|
20240318,094900,2018800,17480,17480,17480,17480,0
|
|
20240318,094800,2018800,17480,17480,17480,17480,0
|
|
20240318,094700,2018800,17480,17480,17480,17480,0
|
|
20240318,094600,2018800,17480,17480,17480,17480,40
|
|
20240318,094500,1319600,17500,17500,17500,17500,0
|
|
20240318,094400,1319600,17500,17500,17500,17500,0
|
|
20240318,094300,1319600,17500,17500,17500,17500,0
|
|
20240318,094200,1319600,17500,17500,17500,17500,0
|
|
20240318,094100,1319600,17500,17500,17500,17500,0
|
|
20240318,094000,1319600,17500,17500,17500,17500,0
|
|
20240318,093900,1319600,17500,17500,17500,17500,0
|
|
20240318,093800,1319600,17500,17500,17500,17500,0
|
|
20240318,093700,1319600,17500,17500,17500,17500,0
|
|
20240318,093600,1319600,17500,17500,17500,17500,0
|
|
20240318,093500,1319600,17500,17500,17500,17500,0
|
|
20240318,093400,1319600,17500,17500,17500,17500,0
|
|
20240318,093300,1319600,17500,17500,17500,17500,0
|
|
20240318,093200,1319600,17500,17500,17500,17500,0
|
|
20240318,093100,1319600,17500,17500,17500,17500,0
|
|
20240318,093000,1319600,17500,17500,17500,17500,0
|
|
20240318,092900,1319600,17500,17500,17500,17500,0
|
|
20240318,092800,1319600,17500,17500,17500,17500,0
|
|
20240318,092700,1319600,17500,17500,17500,17500,0
|
|
20240318,092600,1319600,17500,17500,17500,17500,0
|
|
20240318,092500,1319600,17500,17500,17500,17500,0
|
|
20240318,092400,1319600,17500,17500,17500,17500,0
|
|
20240318,092300,1319600,17500,17500,17500,17500,0
|
|
20240318,092200,1319600,17500,17500,17500,17500,0
|
|
20240318,092100,1319600,17500,17500,17500,17500,0
|
|
20240318,092000,1319600,17500,17500,17500,17500,0
|
|
20240318,091900,1319600,17500,17500,17500,17500,0
|
|
20240318,091800,1319600,17500,17500,17500,17500,0
|
|
20240318,091700,1319600,17500,17500,17500,17500,0
|
|
20240318,091600,1319600,17500,17500,17500,17500,2
|
|
20240318,091500,1284600,17500,17500,17500,17500,0
|
|
20240318,091400,1284600,17500,17500,17500,17500,0
|
|
20240318,091300,1284600,17500,17500,17500,17500,25
|
|
20240318,091200,847100,17500,17500,17500,17500,0
|
|
20240318,091100,847100,17500,17500,17500,17500,0
|
|
20240318,091000,847100,17500,17500,17500,17500,0
|
|
20240318,090900,847100,17500,17500,17500,17500,0
|
|
20240318,090800,847100,17500,17500,17500,17500,6
|
|
20240318,090700,742100,17690,17690,17690,17690,0
|
|
20240318,090600,742100,17690,17690,17690,17690,0
|
|
20240318,090500,742100,17690,17690,17690,17690,0
|
|
20240318,090400,742100,17690,17000,17690,17000,10
|
|
20240318,090300,566080,17690,17690,17690,17690,32
|
|
20240318,090200,0,16850,16850,16850,16850,0
|
|
20240318,090100,0,16850,16850,16850,16850,0
|
|
20240318,090000,0,16850,16850,16850,16850,0
|