584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,43186950,43950,43950,43950,43950,13
|
|
20240327,184000,43186950,43950,43950,43950,43950,0
|
|
20240327,183900,43186950,43950,43950,43950,43950,0
|
|
20240327,183800,43186950,43950,43950,43950,43950,0
|
|
20240327,183700,43186950,43950,43950,43950,43950,0
|
|
20240327,183600,43186950,43950,43950,43950,43950,0
|
|
20240327,183500,43186950,43950,43950,43950,43950,0
|
|
20240327,183400,43186950,43950,43950,43950,43950,0
|
|
20240327,183300,43186950,43950,43950,43950,43950,0
|
|
20240327,183200,43186950,43950,43950,43950,43950,0
|
|
20240327,183100,43186950,43950,43950,43950,43950,0
|
|
20240327,183000,43186950,43950,43950,43950,43950,0
|
|
20240327,182900,43186950,43950,43950,43950,43950,0
|
|
20240327,182800,43186950,43950,43950,43950,43950,0
|
|
20240327,182700,43186950,43950,43950,43950,43950,0
|
|
20240327,182600,43186950,43950,43950,43950,43950,0
|
|
20240327,182500,43186950,43950,43950,43950,43950,0
|
|
20240327,182400,43186950,43950,43950,43950,43950,0
|
|
20240327,182300,43186950,43950,43950,43950,43950,0
|
|
20240327,182200,43186950,43950,43950,43950,43950,0
|
|
20240327,182100,43186950,43950,43950,43950,43950,0
|
|
20240327,182000,43186950,43950,43950,43950,43950,0
|
|
20240327,181900,43186950,43950,43950,43950,43950,0
|
|
20240327,181800,43186950,43950,43950,43950,43950,0
|
|
20240327,181700,43186950,43950,43950,43950,43950,0
|
|
20240327,181600,43186950,43950,43950,43950,43950,0
|
|
20240327,181500,43186950,43950,43950,43950,43950,0
|
|
20240327,181400,43186950,43950,43950,43950,43950,0
|
|
20240327,181300,43186950,43950,43950,43950,43950,0
|
|
20240327,181200,43186950,43950,43950,43950,43950,0
|
|
20240327,181100,43186950,43950,43950,43950,43950,13
|
|
20240327,181000,43186950,43950,43950,43950,43950,0
|
|
20240327,180900,43186950,43950,43950,43950,43950,0
|
|
20240327,180800,43186950,43950,43950,43950,43950,0
|
|
20240327,180700,43186950,43950,43950,43950,43950,0
|
|
20240327,180600,43186950,43950,43950,43950,43950,0
|
|
20240327,180500,43186950,43950,43950,43950,43950,0
|
|
20240327,180400,43186950,43950,43950,43950,43950,0
|
|
20240327,180300,43186950,43950,43950,43950,43950,0
|
|
20240327,180200,43186950,43950,43950,43950,43950,0
|
|
20240327,180100,43186950,43950,43950,43950,43950,0
|
|
20240327,180000,43186950,43950,43950,43950,43950,0
|
|
20240327,175900,43186950,43950,43950,43950,43950,0
|
|
20240327,175800,43186950,43950,43950,43950,43950,0
|
|
20240327,175700,43186950,43950,43950,43950,43950,0
|
|
20240327,175600,43186950,43950,43950,43950,43950,0
|
|
20240327,175500,43186950,43950,43950,43950,43950,0
|
|
20240327,175400,43186950,43950,43950,43950,43950,0
|
|
20240327,175300,43186950,43950,43950,43950,43950,0
|
|
20240327,175200,43186950,43950,43950,43950,43950,0
|
|
20240327,175100,43186950,43950,43950,43950,43950,0
|
|
20240327,175000,43186950,43950,43950,43950,43950,0
|
|
20240327,174900,43186950,43950,43950,43950,43950,0
|
|
20240327,174800,43186950,43950,43950,43950,43950,0
|
|
20240327,174700,43186950,43950,43950,43950,43950,0
|
|
20240327,174600,43186950,43950,43950,43950,43950,0
|
|
20240327,174500,43186950,43950,43950,43950,43950,0
|
|
20240327,174400,43186950,43950,43950,43950,43950,0
|
|
20240327,174300,43186950,43950,43950,43950,43950,0
|
|
20240327,174200,43186950,43950,43950,43950,43950,0
|
|
20240327,174100,43186950,43950,43950,43950,43950,13
|
|
20240327,174000,43186950,43950,43950,43950,43950,0
|
|
20240327,173900,43186950,43950,43950,43950,43950,0
|
|
20240327,173800,43186950,43950,43950,43950,43950,0
|
|
20240327,173700,43186950,43950,43950,43950,43950,0
|
|
20240327,173600,43186950,43950,43950,43950,43950,0
|
|
20240327,173500,43186950,43950,43950,43950,43950,0
|
|
20240327,173400,43186950,43950,43950,43950,43950,0
|
|
20240327,173300,43186950,43950,43950,43950,43950,0
|
|
20240327,173200,43186950,43950,43950,43950,43950,0
|
|
20240327,173100,43186950,43950,43950,43950,43950,0
|
|
20240327,173000,43186950,43950,43950,43950,43950,0
|
|
20240327,172900,43186950,43950,43950,43950,43950,0
|
|
20240327,172800,43186950,43950,43950,43950,43950,0
|
|
20240327,172700,43186950,43950,43950,43950,43950,0
|
|
20240327,172600,43186950,43950,43950,43950,43950,0
|
|
20240327,172500,43186950,43950,43950,43950,43950,0
|
|
20240327,172400,43186950,43950,43950,43950,43950,0
|
|
20240327,172300,43186950,43950,43950,43950,43950,0
|
|
20240327,172200,43186950,43950,43950,43950,43950,0
|
|
20240327,172100,43186950,43950,43950,43950,43950,0
|
|
20240327,172000,43186950,43950,43950,43950,43950,0
|
|
20240327,171900,43186950,43950,43950,43950,43950,0
|
|
20240327,171800,43186950,43950,43950,43950,43950,0
|
|
20240327,171700,43186950,43950,43950,43950,43950,0
|
|
20240327,171600,43186950,43950,43950,43950,43950,0
|
|
20240327,171500,43186950,43950,43950,43950,43950,0
|
|
20240327,171400,43186950,43950,43950,43950,43950,0
|
|
20240327,171300,43186950,43950,43950,43950,43950,0
|
|
20240327,171200,43186950,43950,43950,43950,43950,0
|
|
20240327,171100,43186950,43950,43950,43950,43950,13
|
|
20240327,171000,43186950,43950,43950,43950,43950,0
|
|
20240327,170900,43186950,43950,43950,43950,43950,0
|
|
20240327,170800,43186950,43950,43950,43950,43950,0
|
|
20240327,170700,43186950,43950,43950,43950,43950,0
|
|
20240327,170600,43186950,43950,43950,43950,43950,0
|
|
20240327,170500,43186950,43950,43950,43950,43950,0
|
|
20240327,170400,43186950,43950,43950,43950,43950,0
|
|
20240327,170300,43186950,43950,43950,43950,43950,0
|
|
20240327,170200,43186950,43950,43950,43950,43950,0
|
|
20240327,170100,43186950,43950,43950,43950,43950,0
|
|
20240327,170000,43186950,43950,43950,43950,43950,0
|
|
20240327,165900,43186950,43950,43950,43950,43950,0
|
|
20240327,165800,43186950,43950,43950,43950,43950,0
|
|
20240327,165700,43186950,43950,43950,43950,43950,0
|
|
20240327,165600,43186950,43950,43950,43950,43950,0
|
|
20240327,165500,43186950,43950,43950,43950,43950,0
|
|
20240327,165400,43186950,43950,43950,43950,43950,0
|
|
20240327,165300,43186950,43950,43950,43950,43950,0
|
|
20240327,165200,43186950,43950,43950,43950,43950,0
|
|
20240327,165100,43186950,43950,43950,43950,43950,0
|
|
20240327,165000,43186950,43950,43950,43950,43950,0
|
|
20240327,164900,43186950,43950,43950,43950,43950,0
|
|
20240327,164800,43186950,43950,43950,43950,43950,0
|
|
20240327,164700,43186950,43950,43950,43950,43950,0
|
|
20240327,164600,43186950,43950,43950,43950,43950,0
|
|
20240327,164500,43186950,43950,43950,43950,43950,0
|
|
20240327,164400,43186950,43950,43950,43950,43950,0
|
|
20240327,164300,43186950,43950,43950,43950,43950,0
|
|
20240327,164200,43186950,43950,43950,43950,43950,0
|
|
20240327,164100,43186950,43950,43950,43950,43950,13
|
|
20240327,164000,43186950,43950,43950,43950,43950,0
|
|
20240327,163900,43186950,43950,43950,43950,43950,0
|
|
20240327,163800,43186950,43950,43950,43950,43950,0
|
|
20240327,163700,43186950,43950,43950,43950,43950,0
|
|
20240327,163600,43186950,43950,43950,43950,43950,0
|
|
20240327,163500,43186950,43950,43950,43950,43950,0
|
|
20240327,163400,43186950,43950,43950,43950,43950,0
|
|
20240327,163300,43186950,43950,43950,43950,43950,0
|
|
20240327,163200,43186950,43950,43950,43950,43950,0
|
|
20240327,163100,43186950,43950,43950,43950,43950,0
|
|
20240327,163000,43186950,43950,43950,43950,43950,0
|
|
20240327,162900,43186950,43950,43950,43950,43950,0
|
|
20240327,162800,43186950,43950,43950,43950,43950,0
|
|
20240327,162700,43186950,43950,43950,43950,43950,0
|
|
20240327,162600,43186950,43950,43950,43950,43950,0
|
|
20240327,162500,43186950,43950,43950,43950,43950,0
|
|
20240327,162400,43186950,43950,43950,43950,43950,0
|
|
20240327,162300,43186950,43950,43950,43950,43950,0
|
|
20240327,162200,43186950,43950,43950,43950,43950,0
|
|
20240327,162100,43186950,43950,43950,43950,43950,0
|
|
20240327,162000,43186950,43950,43950,43950,43950,0
|
|
20240327,161900,43186950,43950,43950,43950,43950,0
|
|
20240327,161800,43186950,43950,43950,43950,43950,0
|
|
20240327,161700,43186950,43950,43950,43950,43950,0
|
|
20240327,161600,43186950,43950,43950,43950,43950,0
|
|
20240327,161500,43186950,43950,43950,43950,43950,0
|
|
20240327,161400,43186950,43950,43950,43950,43950,0
|
|
20240327,161300,43186950,43950,43950,43950,43950,0
|
|
20240327,161200,43186950,43950,43950,43950,43950,0
|
|
20240327,161100,43186950,43950,43950,43950,43950,13
|
|
20240327,161000,43186950,43950,43950,43950,43950,0
|
|
20240327,160900,43186950,43950,43950,43950,43950,0
|
|
20240327,160800,43186950,43950,43950,43950,43950,0
|
|
20240327,160700,43186950,43950,43950,43950,43950,0
|
|
20240327,160600,43186950,43950,43950,43950,43950,0
|
|
20240327,160500,43186950,43950,43950,43950,43950,0
|
|
20240327,160400,43186950,43950,43950,43950,43950,0
|
|
20240327,160300,43186950,43950,43950,43950,43950,0
|
|
20240327,160200,43186950,43950,43950,43950,43950,0
|
|
20240327,160100,43186950,43950,43950,43950,43950,0
|
|
20240327,160000,43186950,43950,43950,43950,43950,0
|
|
20240327,155900,43186950,43950,43950,43950,43950,0
|
|
20240327,155800,43186950,43950,43950,43950,43950,0
|
|
20240327,155700,43186950,43950,43950,43950,43950,0
|
|
20240327,155600,43186950,43950,43950,43950,43950,0
|
|
20240327,155500,43186950,43950,43950,43950,43950,0
|
|
20240327,155400,43186950,43950,43950,43950,43950,0
|
|
20240327,155300,43186950,43950,43950,43950,43950,0
|
|
20240327,155200,43186950,43950,43950,43950,43950,0
|
|
20240327,155100,43186950,43950,43950,43950,43950,0
|
|
20240327,155000,43186950,43950,43950,43950,43950,0
|
|
20240327,154900,43186950,43950,43950,43950,43950,0
|
|
20240327,154800,43186950,43950,43950,43950,43950,0
|
|
20240327,154700,43186950,43950,43950,43950,43950,0
|
|
20240327,154600,43186950,43950,43950,43950,43950,0
|
|
20240327,154500,43186950,43950,43950,43950,43950,0
|
|
20240327,154400,43186950,43950,43950,43950,43950,0
|
|
20240327,154300,43186950,43950,43950,43950,43950,0
|
|
20240327,154200,43186950,43950,43950,43950,43950,0
|
|
20240327,154100,43186950,43950,43950,43950,43950,13
|
|
20240327,154000,43186950,43950,43950,43950,43950,0
|
|
20240327,153900,43186950,43950,43950,43950,43950,0
|
|
20240327,153800,43186950,43950,43950,43950,43950,0
|
|
20240327,153700,43186950,43950,43950,43950,43950,0
|
|
20240327,153600,43186950,43950,43950,43950,43950,0
|
|
20240327,153500,43186950,43950,43950,43950,43950,0
|
|
20240327,153400,43186950,43950,43950,43950,43950,0
|
|
20240327,153300,43186950,43950,43950,43950,43950,0
|
|
20240327,153200,43186950,43950,43950,43950,43950,0
|
|
20240327,153100,43186950,43950,43950,43950,43950,0
|
|
20240327,153000,43186950,43950,43950,43950,43950,13
|
|
20240327,152900,42615600,43750,43750,43750,43750,0
|
|
20240327,152800,42615600,43750,43750,43750,43750,0
|
|
20240327,152700,42615600,43750,43750,43750,43750,0
|
|
20240327,152600,42615600,43750,43750,43750,43750,0
|
|
20240327,152500,42615600,43750,43750,43750,43750,0
|
|
20240327,152400,42615600,43750,43750,43750,43750,0
|
|
20240327,152300,42615600,43750,43750,43750,43750,0
|
|
20240327,152200,42615600,43750,43750,43750,43750,0
|
|
20240327,152100,42615600,43750,43750,43750,43750,0
|
|
20240327,152000,42615600,43750,43750,43750,43750,0
|
|
20240327,151900,42615600,43750,43750,43750,43750,2
|
|
20240327,151800,42528100,43750,43750,43750,43750,0
|
|
20240327,151700,42528100,43750,43750,43750,43750,0
|
|
20240327,151600,42528100,43750,43750,43750,43750,0
|
|
20240327,151500,42528100,43750,43750,43750,43750,0
|
|
20240327,151400,42528100,43750,43750,43750,43750,0
|
|
20240327,151300,42528100,43750,43750,43750,43750,0
|
|
20240327,151200,42528100,43750,43750,43750,43750,0
|
|
20240327,151100,42528100,43750,43750,43750,43750,0
|
|
20240327,151000,42528100,43750,43750,43750,43750,1
|
|
20240327,150900,42484350,43750,43750,43750,43750,0
|
|
20240327,150800,42484350,43750,43750,43750,43750,0
|
|
20240327,150700,42484350,43750,43750,43750,43750,0
|
|
20240327,150600,42484350,43750,43750,43750,43750,0
|
|
20240327,150500,42484350,43750,43750,43750,43750,0
|
|
20240327,150400,42484350,43750,43750,43750,43750,0
|
|
20240327,150300,42484350,43750,43750,43750,43750,0
|
|
20240327,150200,42484350,43750,43750,43750,43750,1
|
|
20240327,150100,42440600,43950,43950,43950,43950,0
|
|
20240327,150000,42440600,43950,43950,43950,43950,1
|
|
20240327,145900,42396650,43850,43850,43850,43850,0
|
|
20240327,145800,42396650,43850,43850,43850,43850,0
|
|
20240327,145700,42396650,43850,43850,43850,43850,0
|
|
20240327,145600,42396650,43850,43850,43850,43850,0
|
|
20240327,145500,42396650,43850,43850,43850,43850,0
|
|
20240327,145400,42396650,43850,43850,43850,43850,0
|
|
20240327,145300,42396650,43850,43850,43850,43850,0
|
|
20240327,145200,42396650,43850,43850,43850,43850,0
|
|
20240327,145100,42396650,43850,43850,43850,43850,0
|
|
20240327,145000,42396650,43850,43850,43850,43850,0
|
|
20240327,144900,42396650,43850,43850,43850,43850,0
|
|
20240327,144800,42396650,43850,43850,43850,43850,0
|
|
20240327,144700,42396650,43850,43850,43850,43850,0
|
|
20240327,144600,42396650,43850,43850,43850,43850,0
|
|
20240327,144500,42396650,43850,43850,43850,43850,0
|
|
20240327,144400,42396650,43850,43850,43850,43850,0
|
|
20240327,144300,42396650,43850,43850,43850,43850,0
|
|
20240327,144200,42396650,43850,43850,43850,43850,0
|
|
20240327,144100,42396650,43850,43850,43850,43850,0
|
|
20240327,144000,42396650,43850,43850,43850,43850,0
|
|
20240327,143900,42396650,43850,43850,43850,43850,0
|
|
20240327,143800,42396650,43850,43850,43850,43850,0
|
|
20240327,143700,42396650,43850,43850,43850,43850,8
|
|
20240327,143600,42045850,43850,43850,43850,43850,0
|
|
20240327,143500,42045850,43850,43850,43850,43850,0
|
|
20240327,143400,42045850,43850,43850,43850,43850,0
|
|
20240327,143300,42045850,43850,43850,43850,43850,0
|
|
20240327,143200,42045850,43850,43850,43850,43850,0
|
|
20240327,143100,42045850,43850,43850,43850,43850,0
|
|
20240327,143000,42045850,43850,43850,43850,43850,13
|
|
20240327,142900,41475800,43650,43650,43650,43650,0
|
|
20240327,142800,41475800,43650,43650,43650,43650,0
|
|
20240327,142700,41475800,43650,43650,43650,43650,1
|
|
20240327,142600,41432150,43650,43750,43750,43650,41
|
|
20240327,142500,39640150,43800,43800,43800,43800,0
|
|
20240327,142400,39640150,43800,43800,43800,43800,0
|
|
20240327,142300,39640150,43800,43800,43800,43800,0
|
|
20240327,142200,39640150,43800,43800,43800,43800,0
|
|
20240327,142100,39640150,43800,43800,43800,43800,0
|
|
20240327,142000,39640150,43800,43800,43800,43800,0
|
|
20240327,141900,39640150,43800,43800,43800,43800,0
|
|
20240327,141800,39640150,43800,43800,43800,43800,0
|
|
20240327,141700,39640150,43800,43800,43800,43800,0
|
|
20240327,141600,39640150,43800,43800,43800,43800,0
|
|
20240327,141500,39640150,43800,43800,43800,43800,0
|
|
20240327,141400,39640150,43800,43800,43800,43800,0
|
|
20240327,141300,39640150,43800,43800,43800,43800,0
|
|
20240327,141200,39640150,43800,43800,43800,43800,0
|
|
20240327,141100,39640150,43800,43800,43800,43800,0
|
|
20240327,141000,39640150,43800,43800,43800,43800,0
|
|
20240327,140900,39640150,43800,43800,43800,43800,0
|
|
20240327,140800,39640150,43800,43800,43800,43800,0
|
|
20240327,140700,39640150,43800,43800,43800,43800,0
|
|
20240327,140600,39640150,43800,43800,43800,43800,0
|
|
20240327,140500,39640150,43800,43800,43800,43800,0
|
|
20240327,140400,39640150,43800,43800,43800,43800,2
|
|
20240327,140300,39552550,43850,43850,43850,43850,0
|
|
20240327,140200,39552550,43850,43850,43850,43850,0
|
|
20240327,140100,39552550,43850,43850,43850,43850,0
|
|
20240327,140000,39552550,43850,43850,43850,43850,0
|
|
20240327,135900,39552550,43850,43850,43850,43850,0
|
|
20240327,135800,39552550,43850,43850,43850,43850,0
|
|
20240327,135700,39552550,43850,43850,43850,43850,0
|
|
20240327,135600,39552550,43850,43850,43850,43850,0
|
|
20240327,135500,39552550,43850,43850,43850,43850,0
|
|
20240327,135400,39552550,43850,43850,43850,43850,25
|
|
20240327,135300,38456300,43700,43750,43750,43700,25
|
|
20240327,135200,37363050,43750,43750,43750,43750,1
|
|
20240327,135100,37319300,43700,43700,43700,43700,0
|
|
20240327,135000,37319300,43700,43700,43700,43700,0
|
|
20240327,134900,37319300,43700,43700,43700,43700,0
|
|
20240327,134800,37319300,43700,43700,43700,43700,0
|
|
20240327,134700,37319300,43700,43700,43700,43700,0
|
|
20240327,134600,37319300,43700,43700,43700,43700,0
|
|
20240327,134500,37319300,43700,43700,43700,43700,0
|
|
20240327,134400,37319300,43700,43700,43700,43700,0
|
|
20240327,134300,37319300,43700,43700,43700,43700,0
|
|
20240327,134200,37319300,43700,43700,43700,43700,0
|
|
20240327,134100,37319300,43700,43700,43700,43700,0
|
|
20240327,134000,37319300,43700,43700,43700,43700,0
|
|
20240327,133900,37319300,43700,43700,43700,43700,0
|
|
20240327,133800,37319300,43700,43700,43700,43700,0
|
|
20240327,133700,37319300,43700,43700,43700,43700,1
|
|
20240327,133600,37275600,43700,43700,43700,43700,0
|
|
20240327,133500,37275600,43700,43700,43700,43700,0
|
|
20240327,133400,37275600,43700,43700,43700,43700,0
|
|
20240327,133300,37275600,43700,43700,43700,43700,0
|
|
20240327,133200,37275600,43700,43700,43700,43700,0
|
|
20240327,133100,37275600,43700,43700,43700,43700,0
|
|
20240327,133000,37275600,43700,43700,43700,43700,0
|
|
20240327,132900,37275600,43700,43700,43700,43700,0
|
|
20240327,132800,37275600,43700,43700,43700,43700,0
|
|
20240327,132700,37275600,43700,43700,43700,43700,0
|
|
20240327,132600,37275600,43700,43700,43700,43700,0
|
|
20240327,132500,37275600,43700,43700,43700,43700,0
|
|
20240327,132400,37275600,43700,43700,43700,43700,0
|
|
20240327,132300,37275600,43700,43700,43700,43700,0
|
|
20240327,132200,37275600,43700,43700,43700,43700,0
|
|
20240327,132100,37275600,43700,43700,43700,43700,0
|
|
20240327,132000,37275600,43700,43700,43700,43700,0
|
|
20240327,131900,37275600,43700,43700,43700,43700,0
|
|
20240327,131800,37275600,43700,43700,43700,43700,0
|
|
20240327,131700,37275600,43700,43700,43700,43700,1
|
|
20240327,131600,37231900,43700,43700,43700,43700,0
|
|
20240327,131500,37231900,43700,43700,43700,43700,0
|
|
20240327,131400,37231900,43700,43700,43700,43700,0
|
|
20240327,131300,37231900,43700,43700,43700,43700,0
|
|
20240327,131200,37231900,43700,43700,43700,43700,0
|
|
20240327,131100,37231900,43700,43700,43700,43700,0
|
|
20240327,131000,37231900,43700,43700,43700,43700,0
|
|
20240327,130900,37231900,43700,43700,43700,43700,0
|
|
20240327,130800,37231900,43700,43700,43700,43700,0
|
|
20240327,130700,37231900,43700,43700,43700,43700,0
|
|
20240327,130600,37231900,43700,43700,43700,43700,0
|
|
20240327,130500,37231900,43700,43700,43700,43700,0
|
|
20240327,130400,37231900,43700,43700,43700,43700,0
|
|
20240327,130300,37231900,43700,43700,43700,43700,0
|
|
20240327,130200,37231900,43700,43700,43700,43700,0
|
|
20240327,130100,37231900,43700,43700,43700,43700,0
|
|
20240327,130000,37231900,43700,43700,43700,43700,0
|
|
20240327,125900,37231900,43700,43700,43700,43700,0
|
|
20240327,125800,37231900,43700,43700,43700,43700,0
|
|
20240327,125700,37231900,43700,43700,43700,43700,0
|
|
20240327,125600,37231900,43700,43700,43700,43700,0
|
|
20240327,125500,37231900,43700,43700,43700,43700,0
|
|
20240327,125400,37231900,43700,43700,43700,43700,1
|
|
20240327,125300,37188200,43500,43500,43500,43500,0
|
|
20240327,125200,37188200,43500,43500,43500,43500,0
|
|
20240327,125100,37188200,43500,43850,43850,43500,553
|
|
20240327,125000,13099550,44100,44100,44100,44100,0
|
|
20240327,124900,13099550,44100,44100,44100,44100,0
|
|
20240327,124800,13099550,44100,44100,44100,44100,61
|
|
20240327,124700,10409450,44100,44100,44100,44100,0
|
|
20240327,124600,10409450,44100,44100,44100,44100,0
|
|
20240327,124500,10409450,44100,44100,44100,44100,0
|
|
20240327,124400,10409450,44100,44100,44100,44100,0
|
|
20240327,124300,10409450,44100,44100,44100,44100,0
|
|
20240327,124200,10409450,44100,44100,44100,44100,0
|
|
20240327,124100,10409450,44100,44100,44100,44100,0
|
|
20240327,124000,10409450,44100,44100,44100,44100,0
|
|
20240327,123900,10409450,44100,44100,44100,44100,0
|
|
20240327,123800,10409450,44100,44100,44100,44100,0
|
|
20240327,123700,10409450,44100,44100,44100,44100,0
|
|
20240327,123600,10409450,44100,44050,44100,44050,9
|
|
20240327,123500,10012750,44100,44100,44100,44100,0
|
|
20240327,123400,10012750,44100,44100,44100,44100,0
|
|
20240327,123300,10012750,44100,44100,44100,44100,0
|
|
20240327,123200,10012750,44100,44100,44100,44100,0
|
|
20240327,123100,10012750,44100,44100,44100,44100,0
|
|
20240327,123000,10012750,44100,44100,44100,44100,0
|
|
20240327,122900,10012750,44100,44100,44100,44100,0
|
|
20240327,122800,10012750,44100,44100,44100,44100,0
|
|
20240327,122700,10012750,44100,44100,44100,44100,0
|
|
20240327,122600,10012750,44100,44100,44100,44100,0
|
|
20240327,122500,10012750,44100,44100,44100,44100,0
|
|
20240327,122400,10012750,44100,44100,44100,44100,0
|
|
20240327,122300,10012750,44100,44100,44100,44100,0
|
|
20240327,122200,10012750,44100,44100,44100,44100,0
|
|
20240327,122100,10012750,44100,44100,44100,44100,0
|
|
20240327,122000,10012750,44100,44100,44100,44100,0
|
|
20240327,121900,10012750,44100,44100,44100,44100,0
|
|
20240327,121800,10012750,44100,44100,44100,44100,0
|
|
20240327,121700,10012750,44100,44100,44100,44100,0
|
|
20240327,121600,10012750,44100,44100,44100,44100,0
|
|
20240327,121500,10012750,44100,44100,44100,44100,0
|
|
20240327,121400,10012750,44100,44100,44100,44100,0
|
|
20240327,121300,10012750,44100,44100,44100,44100,0
|
|
20240327,121200,10012750,44100,44100,44100,44100,0
|
|
20240327,121100,10012750,44100,44100,44100,44100,0
|
|
20240327,121000,10012750,44100,44100,44100,44100,0
|
|
20240327,120900,10012750,44100,44100,44100,44100,0
|
|
20240327,120800,10012750,44100,44100,44100,44100,0
|
|
20240327,120700,10012750,44100,44100,44100,44100,3
|
|
20240327,120600,9880450,43900,43900,43900,43900,0
|
|
20240327,120500,9880450,43900,43900,43900,43900,0
|
|
20240327,120400,9880450,43900,43900,43900,43900,0
|
|
20240327,120300,9880450,43900,43900,43900,43900,0
|
|
20240327,120200,9880450,43900,43900,43900,43900,0
|
|
20240327,120100,9880450,43900,43900,43900,43900,0
|
|
20240327,120000,9880450,43900,43900,43900,43900,0
|
|
20240327,115900,9880450,43900,43900,43900,43900,0
|
|
20240327,115800,9880450,43900,43900,43900,43900,0
|
|
20240327,115700,9880450,43900,43900,43900,43900,0
|
|
20240327,115600,9880450,43900,43900,43900,43900,0
|
|
20240327,115500,9880450,43900,43900,43900,43900,0
|
|
20240327,115400,9880450,43900,43900,43900,43900,0
|
|
20240327,115300,9880450,43900,43900,43900,43900,0
|
|
20240327,115200,9880450,43900,43900,43900,43900,0
|
|
20240327,115100,9880450,43900,43900,43900,43900,0
|
|
20240327,115000,9880450,43900,43900,43900,43900,0
|
|
20240327,114900,9880450,43900,43900,43900,43900,0
|
|
20240327,114800,9880450,43900,43900,43900,43900,0
|
|
20240327,114700,9880450,43900,43900,43900,43900,0
|
|
20240327,114600,9880450,43900,43900,43900,43900,0
|
|
20240327,114500,9880450,43900,43900,43900,43900,0
|
|
20240327,114400,9880450,43900,43900,43900,43900,0
|
|
20240327,114300,9880450,43900,43900,43900,43900,0
|
|
20240327,114200,9880450,43900,43900,43900,43900,0
|
|
20240327,114100,9880450,43900,43900,43900,43900,0
|
|
20240327,114000,9880450,43900,43900,43900,43900,0
|
|
20240327,113900,9880450,43900,43900,43900,43900,0
|
|
20240327,113800,9880450,43900,43900,43900,43900,0
|
|
20240327,113700,9880450,43900,43900,43900,43900,0
|
|
20240327,113600,9880450,43900,43900,43900,43900,0
|
|
20240327,113500,9880450,43900,43900,43900,43900,0
|
|
20240327,113400,9880450,43900,43900,43900,43900,23
|
|
20240327,113300,8870750,43750,43750,43750,43750,0
|
|
20240327,113200,8870750,43750,43750,43750,43750,0
|
|
20240327,113100,8870750,43750,43750,43750,43750,0
|
|
20240327,113000,8870750,43750,43750,43750,43750,0
|
|
20240327,112900,8870750,43750,43750,43750,43750,0
|
|
20240327,112800,8870750,43750,43750,43750,43750,2
|
|
20240327,112700,8783250,43750,43750,43750,43750,0
|
|
20240327,112600,8783250,43750,43750,43750,43750,0
|
|
20240327,112500,8783250,43750,43750,43750,43750,0
|
|
20240327,112400,8783250,43750,43750,43750,43750,0
|
|
20240327,112300,8783250,43750,43750,43750,43750,0
|
|
20240327,112200,8783250,43750,43750,43750,43750,0
|
|
20240327,112100,8783250,43750,43750,43750,43750,0
|
|
20240327,112000,8783250,43750,43750,43750,43750,0
|
|
20240327,111900,8783250,43750,43750,43750,43750,0
|
|
20240327,111800,8783250,43750,43750,43750,43750,0
|
|
20240327,111700,8783250,43750,43750,43750,43750,0
|
|
20240327,111600,8783250,43750,43750,43750,43750,0
|
|
20240327,111500,8783250,43750,43750,43750,43750,3
|
|
20240327,111400,8652000,43750,43750,43750,43750,0
|
|
20240327,111300,8652000,43750,43750,43750,43750,1
|
|
20240327,111200,8608250,43700,43700,43700,43700,0
|
|
20240327,111100,8608250,43700,43800,43800,43700,113
|
|
20240327,111000,3667100,44100,44100,44100,44100,0
|
|
20240327,110900,3667100,44100,44100,44100,44100,0
|
|
20240327,110800,3667100,44100,44100,44100,44100,0
|
|
20240327,110700,3667100,44100,44100,44100,44100,0
|
|
20240327,110600,3667100,44100,44100,44100,44100,0
|
|
20240327,110500,3667100,44100,44100,44100,44100,0
|
|
20240327,110400,3667100,44100,44100,44100,44100,0
|
|
20240327,110300,3667100,44100,44100,44100,44100,0
|
|
20240327,110200,3667100,44100,44100,44100,44100,0
|
|
20240327,110100,3667100,44100,44100,44100,44100,0
|
|
20240327,110000,3667100,44100,44100,44100,44100,0
|
|
20240327,105900,3667100,44100,44100,44100,44100,0
|
|
20240327,105800,3667100,44100,44100,44100,44100,0
|
|
20240327,105700,3667100,44100,44100,44100,44100,0
|
|
20240327,105600,3667100,44100,44100,44100,44100,0
|
|
20240327,105500,3667100,44100,44100,44100,44100,0
|
|
20240327,105400,3667100,44100,44050,44100,44050,10
|
|
20240327,105300,3226300,44150,44150,44150,44150,0
|
|
20240327,105200,3226300,44150,44150,44150,44150,0
|
|
20240327,105100,3226300,44150,44150,44150,44150,0
|
|
20240327,105000,3226300,44150,44150,44150,44150,0
|
|
20240327,104900,3226300,44150,44150,44150,44150,0
|
|
20240327,104800,3226300,44150,44150,44150,44150,0
|
|
20240327,104700,3226300,44150,44150,44150,44150,0
|
|
20240327,104600,3226300,44150,44150,44150,44150,0
|
|
20240327,104500,3226300,44150,44150,44150,44150,0
|
|
20240327,104400,3226300,44150,44150,44150,44150,0
|
|
20240327,104300,3226300,44150,44150,44150,44150,0
|
|
20240327,104200,3226300,44150,44150,44150,44150,0
|
|
20240327,104100,3226300,44150,44150,44150,44150,0
|
|
20240327,104000,3226300,44150,44150,44150,44150,0
|
|
20240327,103900,3226300,44150,44150,44150,44150,0
|
|
20240327,103800,3226300,44150,44150,44150,44150,0
|
|
20240327,103700,3226300,44150,44150,44150,44150,0
|
|
20240327,103600,3226300,44150,44150,44150,44150,0
|
|
20240327,103500,3226300,44150,44150,44150,44150,0
|
|
20240327,103400,3226300,44150,44150,44150,44150,0
|
|
20240327,103300,3226300,44150,44150,44150,44150,0
|
|
20240327,103200,3226300,44150,44150,44150,44150,0
|
|
20240327,103100,3226300,44150,44150,44150,44150,0
|
|
20240327,103000,3226300,44150,44150,44150,44150,0
|
|
20240327,102900,3226300,44150,44150,44150,44150,0
|
|
20240327,102800,3226300,44150,44150,44150,44150,0
|
|
20240327,102700,3226300,44150,44150,44150,44150,0
|
|
20240327,102600,3226300,44150,44150,44150,44150,0
|
|
20240327,102500,3226300,44150,44150,44150,44150,0
|
|
20240327,102400,3226300,44150,44150,44150,44150,0
|
|
20240327,102300,3226300,44150,44150,44150,44150,0
|
|
20240327,102200,3226300,44150,44150,44150,44150,0
|
|
20240327,102100,3226300,44150,44150,44150,44150,0
|
|
20240327,102000,3226300,44150,44150,44150,44150,0
|
|
20240327,101900,3226300,44150,44150,44150,44150,0
|
|
20240327,101800,3226300,44150,44150,44150,44150,0
|
|
20240327,101700,3226300,44150,44150,44150,44150,0
|
|
20240327,101600,3226300,44150,44150,44150,44150,0
|
|
20240327,101500,3226300,44150,44150,44150,44150,0
|
|
20240327,101400,3226300,44150,44150,44150,44150,0
|
|
20240327,101300,3226300,44150,44150,44150,44150,0
|
|
20240327,101200,3226300,44150,44150,44150,44150,1
|
|
20240327,101100,3182150,44150,44150,44150,44150,0
|
|
20240327,101000,3182150,44150,44150,44150,44150,0
|
|
20240327,100900,3182150,44150,44150,44150,44150,2
|
|
20240327,100800,3093850,44200,44200,44200,44200,0
|
|
20240327,100700,3093850,44200,44200,44200,44200,0
|
|
20240327,100600,3093850,44200,44200,44200,44200,0
|
|
20240327,100500,3093850,44200,44200,44200,44200,0
|
|
20240327,100400,3093850,44200,44200,44200,44200,0
|
|
20240327,100300,3093850,44200,44200,44200,44200,0
|
|
20240327,100200,3093850,44200,44200,44200,44200,0
|
|
20240327,100100,3093850,44200,44200,44200,44200,0
|
|
20240327,100000,3093850,44200,44200,44200,44200,0
|
|
20240327,095900,3093850,44200,44200,44200,44200,0
|
|
20240327,095800,3093850,44200,44200,44200,44200,0
|
|
20240327,095700,3093850,44200,44200,44200,44200,0
|
|
20240327,095600,3093850,44200,44200,44200,44200,0
|
|
20240327,095500,3093850,44200,44200,44200,44200,0
|
|
20240327,095400,3093850,44200,44200,44200,44200,0
|
|
20240327,095300,3093850,44200,44150,44200,44150,20
|
|
20240327,095200,2210000,44200,44200,44200,44200,0
|
|
20240327,095100,2210000,44200,44200,44200,44200,50
|
|
20240327,095000,0,44200,44200,44200,44200,0
|
|
20240327,094900,0,44200,44200,44200,44200,0
|
|
20240327,094800,0,44200,44200,44200,44200,0
|
|
20240327,094700,0,44200,44200,44200,44200,0
|
|
20240327,094600,0,44200,44200,44200,44200,0
|
|
20240327,094500,0,44200,44200,44200,44200,0
|
|
20240327,094400,0,44200,44200,44200,44200,0
|
|
20240327,094300,0,44200,44200,44200,44200,0
|
|
20240327,094200,0,44200,44200,44200,44200,0
|
|
20240327,094100,0,44200,44200,44200,44200,0
|
|
20240327,094000,0,44200,44200,44200,44200,0
|
|
20240327,093900,0,44200,44200,44200,44200,0
|
|
20240327,093800,0,44200,44200,44200,44200,0
|
|
20240327,093700,0,44200,44200,44200,44200,0
|
|
20240327,093600,0,44200,44200,44200,44200,0
|
|
20240327,093500,0,44200,44200,44200,44200,0
|
|
20240327,093400,0,44200,44200,44200,44200,0
|
|
20240327,093300,0,44200,44200,44200,44200,0
|
|
20240327,093200,0,44200,44200,44200,44200,0
|
|
20240327,093100,0,44200,44200,44200,44200,0
|
|
20240327,093000,0,44200,44200,44200,44200,0
|
|
20240327,092900,0,44200,44200,44200,44200,0
|
|
20240327,092800,0,44200,44200,44200,44200,0
|
|
20240327,092700,0,44200,44200,44200,44200,0
|
|
20240327,092600,0,44200,44200,44200,44200,0
|
|
20240327,092500,0,44200,44200,44200,44200,0
|
|
20240327,092400,0,44200,44200,44200,44200,0
|
|
20240327,092300,0,44200,44200,44200,44200,0
|
|
20240327,092200,0,44200,44200,44200,44200,0
|
|
20240327,092100,0,44200,44200,44200,44200,0
|
|
20240327,092000,0,44200,44200,44200,44200,0
|
|
20240327,091900,0,44200,44200,44200,44200,0
|
|
20240327,091800,0,44200,44200,44200,44200,0
|
|
20240327,091700,0,44200,44200,44200,44200,0
|
|
20240327,091600,0,44200,44200,44200,44200,0
|
|
20240327,091500,0,44200,44200,44200,44200,0
|
|
20240327,091400,0,44200,44200,44200,44200,0
|
|
20240327,091300,0,44200,44200,44200,44200,0
|
|
20240327,091200,0,44200,44200,44200,44200,0
|
|
20240327,091100,0,44200,44200,44200,44200,0
|
|
20240327,091000,0,44200,44200,44200,44200,0
|
|
20240327,090900,0,44200,44200,44200,44200,0
|
|
20240327,090800,0,44200,44200,44200,44200,0
|
|
20240327,090700,0,44200,44200,44200,44200,0
|
|
20240327,090600,0,44200,44200,44200,44200,0
|
|
20240327,090500,0,44200,44200,44200,44200,0
|
|
20240327,090400,0,44200,44200,44200,44200,0
|
|
20240327,090300,0,44200,44200,44200,44200,0
|
|
20240327,090200,0,44200,44200,44200,44200,0
|
|
20240327,090100,0,44200,44200,44200,44200,0
|
|
20240327,090000,0,44200,44200,44200,44200,0
|