606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190300,30079100,15140,15140,15140,15140,7
|
|
20240325,190200,30079100,15140,15140,15140,15140,0
|
|
20240325,190100,30079100,15140,15140,15140,15140,0
|
|
20240325,190000,30079100,15140,15140,15140,15140,0
|
|
20240325,185900,30079100,15140,15140,15140,15140,0
|
|
20240325,185800,30079100,15140,15140,15140,15140,0
|
|
20240325,185700,30079100,15140,15140,15140,15140,0
|
|
20240325,185600,30079100,15140,15140,15140,15140,0
|
|
20240325,185500,30079100,15140,15140,15140,15140,0
|
|
20240325,185400,30079100,15140,15140,15140,15140,0
|
|
20240325,185300,30079100,15140,15140,15140,15140,0
|
|
20240325,185200,30079100,15140,15140,15140,15140,0
|
|
20240325,185100,30079100,15140,15140,15140,15140,0
|
|
20240325,185000,30079100,15140,15140,15140,15140,0
|
|
20240325,184900,30079100,15140,15140,15140,15140,0
|
|
20240325,184800,30079100,15140,15140,15140,15140,0
|
|
20240325,184700,30079100,15140,15140,15140,15140,0
|
|
20240325,184600,30079100,15140,15140,15140,15140,0
|
|
20240325,184500,30079100,15140,15140,15140,15140,0
|
|
20240325,184400,30079100,15140,15140,15140,15140,0
|
|
20240325,184300,30079100,15140,15140,15140,15140,0
|
|
20240325,184200,30079100,15140,15140,15140,15140,0
|
|
20240325,184100,30079100,15140,15140,15140,15140,0
|
|
20240325,184000,30079100,15140,15140,15140,15140,0
|
|
20240325,183900,30079100,15140,15140,15140,15140,0
|
|
20240325,183800,30079100,15140,15140,15140,15140,0
|
|
20240325,183700,30079100,15140,15140,15140,15140,0
|
|
20240325,183600,30079100,15140,15140,15140,15140,0
|
|
20240325,183500,30079100,15140,15140,15140,15140,0
|
|
20240325,183400,30079100,15140,15140,15140,15140,0
|
|
20240325,183300,30079100,15140,15140,15140,15140,7
|
|
20240325,183200,30079100,15140,15140,15140,15140,0
|
|
20240325,183100,30079100,15140,15140,15140,15140,0
|
|
20240325,183000,30079100,15140,15140,15140,15140,0
|
|
20240325,182900,30079100,15140,15140,15140,15140,0
|
|
20240325,182800,30079100,15140,15140,15140,15140,0
|
|
20240325,182700,30079100,15140,15140,15140,15140,0
|
|
20240325,182600,30079100,15140,15140,15140,15140,0
|
|
20240325,182500,30079100,15140,15140,15140,15140,0
|
|
20240325,182400,30079100,15140,15140,15140,15140,0
|
|
20240325,182300,30079100,15140,15140,15140,15140,0
|
|
20240325,182200,30079100,15140,15140,15140,15140,0
|
|
20240325,182100,30079100,15140,15140,15140,15140,0
|
|
20240325,182000,30079100,15140,15140,15140,15140,0
|
|
20240325,181900,30079100,15140,15140,15140,15140,0
|
|
20240325,181800,30079100,15140,15140,15140,15140,0
|
|
20240325,181700,30079100,15140,15140,15140,15140,0
|
|
20240325,181600,30079100,15140,15140,15140,15140,0
|
|
20240325,181500,30079100,15140,15140,15140,15140,0
|
|
20240325,181400,30079100,15140,15140,15140,15140,0
|
|
20240325,181300,30079100,15140,15140,15140,15140,0
|
|
20240325,181200,30079100,15140,15140,15140,15140,0
|
|
20240325,181100,30079100,15140,15140,15140,15140,0
|
|
20240325,181000,30079100,15140,15140,15140,15140,0
|
|
20240325,180900,30079100,15140,15140,15140,15140,0
|
|
20240325,180800,30079100,15140,15140,15140,15140,0
|
|
20240325,180700,30079100,15140,15140,15140,15140,0
|
|
20240325,180600,30079100,15140,15140,15140,15140,0
|
|
20240325,180500,30079100,15140,15140,15140,15140,0
|
|
20240325,180400,30079100,15140,15140,15140,15140,0
|
|
20240325,180300,30079100,15140,15140,15140,15140,7
|
|
20240325,180200,30079100,15140,15140,15140,15140,0
|
|
20240325,180100,30079100,15140,15140,15140,15140,0
|
|
20240325,180000,30079100,15140,15140,15140,15140,0
|
|
20240325,175900,30079100,15140,15140,15140,15140,0
|
|
20240325,175800,30079100,15140,15140,15140,15140,0
|
|
20240325,175700,30079100,15140,15140,15140,15140,0
|
|
20240325,175600,30079100,15140,15140,15140,15140,0
|
|
20240325,175500,30079100,15140,15140,15140,15140,0
|
|
20240325,175400,30079100,15140,15140,15140,15140,0
|
|
20240325,175300,30079100,15140,15140,15140,15140,0
|
|
20240325,175200,30079100,15140,15140,15140,15140,0
|
|
20240325,175100,30079100,15140,15140,15140,15140,0
|
|
20240325,175000,30079100,15140,15140,15140,15140,0
|
|
20240325,174900,30079100,15140,15140,15140,15140,0
|
|
20240325,174800,30079100,15140,15140,15140,15140,0
|
|
20240325,174700,30079100,15140,15140,15140,15140,0
|
|
20240325,174600,30079100,15140,15140,15140,15140,0
|
|
20240325,174500,30079100,15140,15140,15140,15140,0
|
|
20240325,174400,30079100,15140,15140,15140,15140,0
|
|
20240325,174300,30079100,15140,15140,15140,15140,0
|
|
20240325,174200,30079100,15140,15140,15140,15140,0
|
|
20240325,174100,30079100,15140,15140,15140,15140,0
|
|
20240325,174000,30079100,15140,15140,15140,15140,0
|
|
20240325,173900,30079100,15140,15140,15140,15140,0
|
|
20240325,173800,30079100,15140,15140,15140,15140,0
|
|
20240325,173700,30079100,15140,15140,15140,15140,0
|
|
20240325,173600,30079100,15140,15140,15140,15140,0
|
|
20240325,173500,30079100,15140,15140,15140,15140,0
|
|
20240325,173400,30079100,15140,15140,15140,15140,0
|
|
20240325,173300,30079100,15140,15140,15140,15140,7
|
|
20240325,173200,30079100,15140,15140,15140,15140,0
|
|
20240325,173100,30079100,15140,15140,15140,15140,0
|
|
20240325,173000,30079100,15140,15140,15140,15140,0
|
|
20240325,172900,30079100,15140,15140,15140,15140,0
|
|
20240325,172800,30079100,15140,15140,15140,15140,0
|
|
20240325,172700,30079100,15140,15140,15140,15140,0
|
|
20240325,172600,30079100,15140,15140,15140,15140,0
|
|
20240325,172500,30079100,15140,15140,15140,15140,0
|
|
20240325,172400,30079100,15140,15140,15140,15140,0
|
|
20240325,172300,30079100,15140,15140,15140,15140,0
|
|
20240325,172200,30079100,15140,15140,15140,15140,0
|
|
20240325,172100,30079100,15140,15140,15140,15140,0
|
|
20240325,172000,30079100,15140,15140,15140,15140,0
|
|
20240325,171900,30079100,15140,15140,15140,15140,0
|
|
20240325,171800,30079100,15140,15140,15140,15140,0
|
|
20240325,171700,30079100,15140,15140,15140,15140,0
|
|
20240325,171600,30079100,15140,15140,15140,15140,0
|
|
20240325,171500,30079100,15140,15140,15140,15140,0
|
|
20240325,171400,30079100,15140,15140,15140,15140,0
|
|
20240325,171300,30079100,15140,15140,15140,15140,0
|
|
20240325,171200,30079100,15140,15140,15140,15140,0
|
|
20240325,171100,30079100,15140,15140,15140,15140,0
|
|
20240325,171000,30079100,15140,15140,15140,15140,0
|
|
20240325,170900,30079100,15140,15140,15140,15140,0
|
|
20240325,170800,30079100,15140,15140,15140,15140,0
|
|
20240325,170700,30079100,15140,15140,15140,15140,0
|
|
20240325,170600,30079100,15140,15140,15140,15140,0
|
|
20240325,170500,30079100,15140,15140,15140,15140,0
|
|
20240325,170400,30079100,15140,15140,15140,15140,0
|
|
20240325,170300,30079100,15140,15140,15140,15140,7
|
|
20240325,170200,30079100,15140,15140,15140,15140,0
|
|
20240325,170100,30079100,15140,15140,15140,15140,0
|
|
20240325,170000,30079100,15140,15140,15140,15140,0
|
|
20240325,165900,30079100,15140,15140,15140,15140,0
|
|
20240325,165800,30079100,15140,15140,15140,15140,0
|
|
20240325,165700,30079100,15140,15140,15140,15140,0
|
|
20240325,165600,30079100,15140,15140,15140,15140,0
|
|
20240325,165500,30079100,15140,15140,15140,15140,0
|
|
20240325,165400,30079100,15140,15140,15140,15140,0
|
|
20240325,165300,30079100,15140,15140,15140,15140,0
|
|
20240325,165200,30079100,15140,15140,15140,15140,0
|
|
20240325,165100,30079100,15140,15140,15140,15140,0
|
|
20240325,165000,30079100,15140,15140,15140,15140,0
|
|
20240325,164900,30079100,15140,15140,15140,15140,0
|
|
20240325,164800,30079100,15140,15140,15140,15140,0
|
|
20240325,164700,30079100,15140,15140,15140,15140,0
|
|
20240325,164600,30079100,15140,15140,15140,15140,0
|
|
20240325,164500,30079100,15140,15140,15140,15140,0
|
|
20240325,164400,30079100,15140,15140,15140,15140,0
|
|
20240325,164300,30079100,15140,15140,15140,15140,0
|
|
20240325,164200,30079100,15140,15140,15140,15140,0
|
|
20240325,164100,30079100,15140,15140,15140,15140,0
|
|
20240325,164000,30079100,15140,15140,15140,15140,0
|
|
20240325,163900,30079100,15140,15140,15140,15140,0
|
|
20240325,163800,30079100,15140,15140,15140,15140,0
|
|
20240325,163700,30079100,15140,15140,15140,15140,0
|
|
20240325,163600,30079100,15140,15140,15140,15140,0
|
|
20240325,163500,30079100,15140,15140,15140,15140,0
|
|
20240325,163400,30079100,15140,15140,15140,15140,0
|
|
20240325,163300,30079100,15140,15140,15140,15140,7
|
|
20240325,163200,30079100,15140,15140,15140,15140,0
|
|
20240325,163100,30079100,15140,15140,15140,15140,0
|
|
20240325,163000,30079100,15140,15140,15140,15140,0
|
|
20240325,162900,30079100,15140,15140,15140,15140,0
|
|
20240325,162800,30079100,15140,15140,15140,15140,0
|
|
20240325,162700,30079100,15140,15140,15140,15140,0
|
|
20240325,162600,30079100,15140,15140,15140,15140,0
|
|
20240325,162500,30079100,15140,15140,15140,15140,0
|
|
20240325,162400,30079100,15140,15140,15140,15140,0
|
|
20240325,162300,30079100,15140,15140,15140,15140,0
|
|
20240325,162200,30079100,15140,15140,15140,15140,0
|
|
20240325,162100,30079100,15140,15140,15140,15140,0
|
|
20240325,162000,30079100,15140,15140,15140,15140,0
|
|
20240325,161900,30079100,15140,15140,15140,15140,0
|
|
20240325,161800,30079100,15140,15140,15140,15140,0
|
|
20240325,161700,30079100,15140,15140,15140,15140,0
|
|
20240325,161600,30079100,15140,15140,15140,15140,0
|
|
20240325,161500,30079100,15140,15140,15140,15140,0
|
|
20240325,161400,30079100,15140,15140,15140,15140,0
|
|
20240325,161300,30079100,15140,15140,15140,15140,0
|
|
20240325,161200,30079100,15140,15140,15140,15140,0
|
|
20240325,161100,30079100,15140,15140,15140,15140,0
|
|
20240325,161000,30079100,15140,15140,15140,15140,0
|
|
20240325,160900,30079100,15140,15140,15140,15140,0
|
|
20240325,160800,30079100,15140,15140,15140,15140,0
|
|
20240325,160700,30079100,15140,15140,15140,15140,0
|
|
20240325,160600,30079100,15140,15140,15140,15140,0
|
|
20240325,160500,30079100,15140,15140,15140,15140,0
|
|
20240325,160400,30079100,15140,15140,15140,15140,0
|
|
20240325,160300,30079100,15140,15140,15140,15140,7
|
|
20240325,160200,30079100,15140,15140,15140,15140,0
|
|
20240325,160100,30079100,15140,15140,15140,15140,0
|
|
20240325,160000,30079100,15140,15140,15140,15140,0
|
|
20240325,155900,30079100,15140,15140,15140,15140,0
|
|
20240325,155800,30079100,15140,15140,15140,15140,0
|
|
20240325,155700,30079100,15140,15140,15140,15140,0
|
|
20240325,155600,30079100,15140,15140,15140,15140,0
|
|
20240325,155500,30079100,15140,15140,15140,15140,0
|
|
20240325,155400,30079100,15140,15140,15140,15140,0
|
|
20240325,155300,30079100,15140,15140,15140,15140,0
|
|
20240325,155200,30079100,15140,15140,15140,15140,0
|
|
20240325,155100,30079100,15140,15140,15140,15140,0
|
|
20240325,155000,30079100,15140,15140,15140,15140,0
|
|
20240325,154900,30079100,15140,15140,15140,15140,0
|
|
20240325,154800,30079100,15140,15140,15140,15140,0
|
|
20240325,154700,30079100,15140,15140,15140,15140,0
|
|
20240325,154600,30079100,15140,15140,15140,15140,0
|
|
20240325,154500,30079100,15140,15140,15140,15140,0
|
|
20240325,154400,30079100,15140,15140,15140,15140,0
|
|
20240325,154300,30079100,15140,15140,15140,15140,0
|
|
20240325,154200,30079100,15140,15140,15140,15140,0
|
|
20240325,154100,30079100,15140,15140,15140,15140,0
|
|
20240325,154000,30079100,15140,15140,15140,15140,0
|
|
20240325,153900,30079100,15140,15140,15140,15140,0
|
|
20240325,153800,30079100,15140,15140,15140,15140,0
|
|
20240325,153700,30079100,15140,15140,15140,15140,0
|
|
20240325,153600,30079100,15140,15140,15140,15140,0
|
|
20240325,153500,30079100,15140,15140,15140,15140,0
|
|
20240325,153400,30079100,15140,15140,15140,15140,0
|
|
20240325,153300,30079100,15140,15140,15140,15140,7
|
|
20240325,153200,30079100,15140,15140,15140,15140,0
|
|
20240325,153100,30079100,15140,15140,15140,15140,0
|
|
20240325,153000,30079100,15140,15140,15140,15140,7
|
|
20240325,152900,29973120,15130,15130,15130,15130,0
|
|
20240325,152800,29973120,15130,15130,15130,15130,0
|
|
20240325,152700,29973120,15130,15130,15130,15130,0
|
|
20240325,152600,29973120,15130,15130,15130,15130,0
|
|
20240325,152500,29973120,15130,15130,15130,15130,0
|
|
20240325,152400,29973120,15130,15130,15130,15130,0
|
|
20240325,152300,29973120,15130,15130,15130,15130,0
|
|
20240325,152200,29973120,15130,15130,15130,15130,0
|
|
20240325,152100,29973120,15130,15130,15130,15130,0
|
|
20240325,152000,29973120,15130,15130,15130,15130,0
|
|
20240325,151900,29973120,15130,15130,15130,15130,0
|
|
20240325,151800,29973120,15130,15130,15130,15130,59
|
|
20240325,151700,29080450,15130,15130,15130,15130,0
|
|
20240325,151600,29080450,15130,15130,15130,15130,0
|
|
20240325,151500,29080450,15130,15130,15130,15130,0
|
|
20240325,151400,29080450,15130,15130,15130,15130,0
|
|
20240325,151300,29080450,15130,15130,15130,15130,0
|
|
20240325,151200,29080450,15130,15130,15130,15130,0
|
|
20240325,151100,29080450,15130,15130,15130,15130,0
|
|
20240325,151000,29080450,15130,15130,15130,15130,0
|
|
20240325,150900,29080450,15130,15130,15130,15130,0
|
|
20240325,150800,29080450,15130,15130,15130,15130,0
|
|
20240325,150700,29080450,15130,15130,15130,15130,0
|
|
20240325,150600,29080450,15130,15130,15130,15130,0
|
|
20240325,150500,29080450,15130,15130,15130,15130,0
|
|
20240325,150400,29080450,15130,15130,15130,15130,0
|
|
20240325,150300,29080450,15130,15130,15130,15130,0
|
|
20240325,150200,29080450,15130,15130,15130,15130,0
|
|
20240325,150100,29080450,15130,15130,15130,15130,13
|
|
20240325,150000,28883760,15150,15150,15150,15150,1
|
|
20240325,145900,28868610,15140,15140,15140,15140,0
|
|
20240325,145800,28868610,15140,15140,15140,15140,0
|
|
20240325,145700,28868610,15140,15140,15140,15140,0
|
|
20240325,145600,28868610,15140,15140,15140,15140,1
|
|
20240325,145500,28853470,15140,15140,15140,15140,51
|
|
20240325,145400,28081330,15130,15130,15130,15130,0
|
|
20240325,145300,28081330,15130,15130,15130,15130,0
|
|
20240325,145200,28081330,15130,15130,15130,15130,0
|
|
20240325,145100,28081330,15130,15130,15130,15130,0
|
|
20240325,145000,28081330,15130,15130,15130,15130,0
|
|
20240325,144900,28081330,15130,15130,15130,15130,0
|
|
20240325,144800,28081330,15130,15130,15130,15130,0
|
|
20240325,144700,28081330,15130,15130,15130,15130,0
|
|
20240325,144600,28081330,15130,15130,15130,15130,0
|
|
20240325,144500,28081330,15130,15130,15130,15130,128
|
|
20240325,144400,26144690,15110,15110,15110,15110,0
|
|
20240325,144300,26144690,15110,15110,15110,15110,0
|
|
20240325,144200,26144690,15110,15110,15110,15110,0
|
|
20240325,144100,26144690,15110,15110,15110,15110,0
|
|
20240325,144000,26144690,15110,15110,15110,15110,0
|
|
20240325,143900,26144690,15110,15110,15110,15110,0
|
|
20240325,143800,26144690,15110,15110,15110,15110,0
|
|
20240325,143700,26144690,15110,15110,15110,15110,0
|
|
20240325,143600,26144690,15110,15110,15110,15110,0
|
|
20240325,143500,26144690,15110,15110,15110,15110,17
|
|
20240325,143400,25887820,15130,15130,15130,15130,0
|
|
20240325,143300,25887820,15130,15130,15130,15130,0
|
|
20240325,143200,25887820,15130,15130,15130,15130,0
|
|
20240325,143100,25887820,15130,15130,15130,15130,0
|
|
20240325,143000,25887820,15130,15130,15130,15130,1
|
|
20240325,142900,25872690,15110,15110,15110,15110,0
|
|
20240325,142800,25872690,15110,15110,15110,15110,0
|
|
20240325,142700,25872690,15110,15110,15110,15110,14
|
|
20240325,142600,25661150,15130,15130,15130,15130,0
|
|
20240325,142500,25661150,15130,15120,15130,15110,76
|
|
20240325,142400,24512270,15120,15120,15120,15120,0
|
|
20240325,142300,24512270,15120,15120,15120,15120,0
|
|
20240325,142200,24512270,15120,15120,15120,15120,99
|
|
20240325,142100,23015390,15120,15120,15120,15120,0
|
|
20240325,142000,23015390,15120,15120,15120,15120,0
|
|
20240325,141900,23015390,15120,15120,15120,15120,0
|
|
20240325,141800,23015390,15120,15120,15120,15120,32
|
|
20240325,141700,22531550,15120,15120,15120,15120,0
|
|
20240325,141600,22531550,15120,15120,15120,15120,5
|
|
20240325,141500,22455950,15120,15120,15120,15120,0
|
|
20240325,141400,22455950,15120,15120,15120,15120,0
|
|
20240325,141300,22455950,15120,15120,15120,15120,0
|
|
20240325,141200,22455950,15120,15120,15120,15120,0
|
|
20240325,141100,22455950,15120,15120,15120,15120,0
|
|
20240325,141000,22455950,15120,15120,15120,15120,0
|
|
20240325,140900,22455950,15120,15120,15120,15120,0
|
|
20240325,140800,22455950,15120,15120,15120,15120,20
|
|
20240325,140700,22153550,15130,15130,15130,15130,0
|
|
20240325,140600,22153550,15130,15130,15130,15130,0
|
|
20240325,140500,22153550,15130,15130,15130,15130,0
|
|
20240325,140400,22153550,15130,15130,15130,15130,1
|
|
20240325,140300,22138420,15130,15130,15130,15130,0
|
|
20240325,140200,22138420,15130,15130,15130,15130,1
|
|
20240325,140100,22123290,15120,15120,15120,15120,33
|
|
20240325,140000,21624330,15130,15130,15130,15130,0
|
|
20240325,135900,21624330,15130,15130,15130,15130,0
|
|
20240325,135800,21624330,15130,15130,15130,15130,10
|
|
20240325,135700,21473030,15130,15130,15130,15130,0
|
|
20240325,135600,21473030,15130,15130,15130,15130,0
|
|
20240325,135500,21473030,15130,15130,15130,15130,0
|
|
20240325,135400,21473030,15130,15130,15130,15130,0
|
|
20240325,135300,21473030,15130,15130,15130,15130,0
|
|
20240325,135200,21473030,15130,15130,15130,15130,0
|
|
20240325,135100,21473030,15130,15130,15130,15130,0
|
|
20240325,135000,21473030,15130,15130,15130,15130,0
|
|
20240325,134900,21473030,15130,15130,15130,15130,0
|
|
20240325,134800,21473030,15130,15130,15130,15130,0
|
|
20240325,134700,21473030,15130,15130,15130,15130,0
|
|
20240325,134600,21473030,15130,15130,15130,15130,0
|
|
20240325,134500,21473030,15130,15130,15130,15130,30
|
|
20240325,134400,21019130,15130,15130,15130,15130,0
|
|
20240325,134300,21019130,15130,15130,15130,15130,20
|
|
20240325,134200,20716530,15130,15130,15130,15130,0
|
|
20240325,134100,20716530,15130,15130,15130,15130,0
|
|
20240325,134000,20716530,15130,15130,15130,15130,0
|
|
20240325,133900,20716530,15130,15130,15130,15130,0
|
|
20240325,133800,20716530,15130,15130,15130,15130,0
|
|
20240325,133700,20716530,15130,15130,15130,15130,0
|
|
20240325,133600,20716530,15130,15130,15130,15130,0
|
|
20240325,133500,20716530,15130,15130,15130,15130,0
|
|
20240325,133400,20716530,15130,15130,15130,15130,0
|
|
20240325,133300,20716530,15130,15130,15130,15130,0
|
|
20240325,133200,20716530,15130,15130,15130,15130,0
|
|
20240325,133100,20716530,15130,15130,15130,15130,0
|
|
20240325,133000,20716530,15130,15130,15130,15130,0
|
|
20240325,132900,20716530,15130,15130,15130,15130,0
|
|
20240325,132800,20716530,15130,15130,15130,15130,0
|
|
20240325,132700,20716530,15130,15130,15130,15130,0
|
|
20240325,132600,20716530,15130,15130,15130,15130,0
|
|
20240325,132500,20716530,15130,15130,15130,15130,0
|
|
20240325,132400,20716530,15130,15130,15130,15130,0
|
|
20240325,132300,20716530,15130,15130,15130,15130,0
|
|
20240325,132200,20716530,15130,15130,15130,15130,0
|
|
20240325,132100,20716530,15130,15130,15130,15130,0
|
|
20240325,132000,20716530,15130,15130,15130,15130,4
|
|
20240325,131900,20656010,15130,15130,15130,15130,0
|
|
20240325,131800,20656010,15130,15130,15130,15130,6
|
|
20240325,131700,20565230,15130,15130,15130,15130,0
|
|
20240325,131600,20565230,15130,15130,15130,15130,0
|
|
20240325,131500,20565230,15130,15130,15130,15130,0
|
|
20240325,131400,20565230,15130,15130,15130,15130,0
|
|
20240325,131300,20565230,15130,15130,15130,15130,0
|
|
20240325,131200,20565230,15130,15130,15130,15130,0
|
|
20240325,131100,20565230,15130,15130,15130,15130,0
|
|
20240325,131000,20565230,15130,15130,15130,15130,0
|
|
20240325,130900,20565230,15130,15130,15130,15130,0
|
|
20240325,130800,20565230,15130,15130,15130,15130,0
|
|
20240325,130700,20565230,15130,15130,15130,15130,0
|
|
20240325,130600,20565230,15130,15130,15130,15130,0
|
|
20240325,130500,20565230,15130,15130,15130,15130,25
|
|
20240325,130400,20186980,15130,15130,15130,15130,0
|
|
20240325,130300,20186980,15130,15130,15130,15130,0
|
|
20240325,130200,20186980,15130,15130,15130,15130,0
|
|
20240325,130100,20186980,15130,15130,15130,15130,0
|
|
20240325,130000,20186980,15130,15130,15130,15130,0
|
|
20240325,125900,20186980,15130,15130,15130,15130,0
|
|
20240325,125800,20186980,15130,15130,15130,15130,0
|
|
20240325,125700,20186980,15130,15120,15130,15120,26
|
|
20240325,125600,19793730,15130,15130,15130,15130,33
|
|
20240325,125500,19294440,15130,15130,15130,15130,0
|
|
20240325,125400,19294440,15130,15130,15130,15130,0
|
|
20240325,125300,19294440,15130,15130,15130,15130,0
|
|
20240325,125200,19294440,15130,15130,15130,15130,0
|
|
20240325,125100,19294440,15130,15130,15130,15130,0
|
|
20240325,125000,19294440,15130,15130,15130,15130,0
|
|
20240325,124900,19294440,15130,15130,15130,15130,0
|
|
20240325,124800,19294440,15130,15130,15130,15130,61
|
|
20240325,124700,18371510,15140,15140,15140,15140,0
|
|
20240325,124600,18371510,15140,15140,15140,15140,0
|
|
20240325,124500,18371510,15140,15140,15140,15140,1
|
|
20240325,124400,18356370,15140,15140,15140,15140,0
|
|
20240325,124300,18356370,15140,15140,15140,15140,0
|
|
20240325,124200,18356370,15140,15140,15140,15140,4
|
|
20240325,124100,18295810,15130,15130,15130,15130,3
|
|
20240325,124000,18250420,15130,15130,15130,15130,0
|
|
20240325,123900,18250420,15130,15130,15130,15130,0
|
|
20240325,123800,18250420,15130,15130,15130,15130,0
|
|
20240325,123700,18250420,15130,15130,15130,15130,0
|
|
20240325,123600,18250420,15130,15130,15130,15130,0
|
|
20240325,123500,18250420,15130,15130,15130,15130,0
|
|
20240325,123400,18250420,15130,15130,15130,15130,0
|
|
20240325,123300,18250420,15130,15130,15130,15130,0
|
|
20240325,123200,18250420,15130,15130,15130,15130,0
|
|
20240325,123100,18250420,15130,15130,15130,15130,0
|
|
20240325,123000,18250420,15130,15130,15130,15130,0
|
|
20240325,122900,18250420,15130,15130,15130,15130,0
|
|
20240325,122800,18250420,15130,15130,15130,15130,0
|
|
20240325,122700,18250420,15130,15130,15130,15130,0
|
|
20240325,122600,18250420,15130,15130,15130,15130,0
|
|
20240325,122500,18250420,15130,15130,15130,15130,0
|
|
20240325,122400,18250420,15130,15130,15130,15130,0
|
|
20240325,122300,18250420,15130,15130,15130,15130,0
|
|
20240325,122200,18250420,15130,15130,15130,15130,1
|
|
20240325,122100,18235290,15140,15140,15140,15140,0
|
|
20240325,122000,18235290,15140,15140,15140,15140,0
|
|
20240325,121900,18235290,15140,15140,15140,15140,0
|
|
20240325,121800,18235290,15140,15140,15140,15140,0
|
|
20240325,121700,18235290,15140,15140,15140,15140,0
|
|
20240325,121600,18235290,15140,15140,15140,15140,0
|
|
20240325,121500,18235290,15140,15140,15140,15140,0
|
|
20240325,121400,18235290,15140,15140,15140,15140,0
|
|
20240325,121300,18235290,15140,15140,15140,15140,0
|
|
20240325,121200,18235290,15140,15140,15140,15140,0
|
|
20240325,121100,18235290,15140,15140,15140,15140,0
|
|
20240325,121000,18235290,15140,15140,15140,15140,0
|
|
20240325,120900,18235290,15140,15140,15140,15140,0
|
|
20240325,120800,18235290,15140,15140,15140,15140,0
|
|
20240325,120700,18235290,15140,15140,15140,15140,201
|
|
20240325,120600,15192150,15140,15140,15140,15140,0
|
|
20240325,120500,15192150,15140,15140,15140,15140,0
|
|
20240325,120400,15192150,15140,15140,15140,15140,0
|
|
20240325,120300,15192150,15140,15140,15140,15140,0
|
|
20240325,120200,15192150,15140,15140,15140,15140,0
|
|
20240325,120100,15192150,15140,15140,15140,15140,0
|
|
20240325,120000,15192150,15140,15140,15140,15140,0
|
|
20240325,115900,15192150,15140,15140,15140,15140,0
|
|
20240325,115800,15192150,15140,15140,15140,15140,0
|
|
20240325,115700,15192150,15140,15140,15140,15140,0
|
|
20240325,115600,15192150,15140,15140,15140,15140,0
|
|
20240325,115500,15192150,15140,15140,15140,15140,0
|
|
20240325,115400,15192150,15140,15140,15140,15140,0
|
|
20240325,115300,15192150,15140,15140,15140,15140,0
|
|
20240325,115200,15192150,15140,15140,15140,15140,37
|
|
20240325,115100,14631970,15150,15150,15150,15150,0
|
|
20240325,115000,14631970,15150,15150,15150,15150,0
|
|
20240325,114900,14631970,15150,15150,15150,15150,0
|
|
20240325,114800,14631970,15150,15150,15150,15150,0
|
|
20240325,114700,14631970,15150,15150,15150,15150,1
|
|
20240325,114600,14616820,15150,15150,15150,15150,0
|
|
20240325,114500,14616820,15150,15150,15150,15150,0
|
|
20240325,114400,14616820,15150,15150,15150,15150,172
|
|
20240325,114300,12011020,15130,15130,15130,15130,0
|
|
20240325,114200,12011020,15130,15130,15130,15130,0
|
|
20240325,114100,12011020,15130,15130,15130,15130,0
|
|
20240325,114000,12011020,15130,15130,15130,15130,0
|
|
20240325,113900,12011020,15130,15130,15130,15130,0
|
|
20240325,113800,12011020,15130,15130,15130,15130,0
|
|
20240325,113700,12011020,15130,15130,15130,15130,0
|
|
20240325,113600,12011020,15130,15130,15130,15130,0
|
|
20240325,113500,12011020,15130,15130,15130,15130,0
|
|
20240325,113400,12011020,15130,15130,15130,15130,0
|
|
20240325,113300,12011020,15130,15130,15130,15130,0
|
|
20240325,113200,12011020,15130,15130,15130,15130,0
|
|
20240325,113100,12011020,15130,15130,15130,15130,0
|
|
20240325,113000,12011020,15130,15130,15130,15130,0
|
|
20240325,112900,12011020,15130,15130,15130,15130,0
|
|
20240325,112800,12011020,15130,15130,15130,15130,0
|
|
20240325,112700,12011020,15130,15130,15130,15130,0
|
|
20240325,112600,12011020,15130,15130,15130,15130,0
|
|
20240325,112500,12011020,15130,15130,15130,15130,0
|
|
20240325,112400,12011020,15130,15130,15130,15130,0
|
|
20240325,112300,12011020,15130,15130,15130,15130,0
|
|
20240325,112200,12011020,15130,15130,15130,15130,0
|
|
20240325,112100,12011020,15130,15130,15130,15130,0
|
|
20240325,112000,12011020,15130,15130,15130,15130,0
|
|
20240325,111900,12011020,15130,15130,15130,15130,0
|
|
20240325,111800,12011020,15130,15130,15130,15130,0
|
|
20240325,111700,12011020,15130,15130,15130,15130,0
|
|
20240325,111600,12011020,15130,15130,15130,15130,0
|
|
20240325,111500,12011020,15130,15130,15130,15130,0
|
|
20240325,111400,12011020,15130,15130,15130,15130,0
|
|
20240325,111300,12011020,15130,15130,15130,15130,0
|
|
20240325,111200,12011020,15130,15130,15130,15130,0
|
|
20240325,111100,12011020,15130,15130,15130,15130,0
|
|
20240325,111000,12011020,15130,15130,15130,15130,0
|
|
20240325,110900,12011020,15130,15130,15130,15130,0
|
|
20240325,110800,12011020,15130,15130,15130,15130,0
|
|
20240325,110700,12011020,15130,15130,15130,15130,0
|
|
20240325,110600,12011020,15130,15130,15130,15130,3
|
|
20240325,110500,11965630,15150,15150,15150,15150,0
|
|
20240325,110400,11965630,15150,15150,15150,15150,0
|
|
20240325,110300,11965630,15150,15150,15150,15150,0
|
|
20240325,110200,11965630,15150,15150,15150,15150,0
|
|
20240325,110100,11965630,15150,15150,15150,15150,0
|
|
20240325,110000,11965630,15150,15150,15150,15150,0
|
|
20240325,105900,11965630,15150,15150,15150,15150,0
|
|
20240325,105800,11965630,15150,15150,15150,15150,0
|
|
20240325,105700,11965630,15150,15150,15150,15150,0
|
|
20240325,105600,11965630,15150,15150,15150,15150,0
|
|
20240325,105500,11965630,15150,15150,15150,15150,0
|
|
20240325,105400,11965630,15150,15150,15150,15150,0
|
|
20240325,105300,11965630,15150,15150,15150,15150,0
|
|
20240325,105200,11965630,15150,15150,15150,15150,0
|
|
20240325,105100,11965630,15150,15150,15150,15150,0
|
|
20240325,105000,11965630,15150,15150,15150,15150,0
|
|
20240325,104900,11965630,15150,15150,15150,15150,50
|
|
20240325,104800,11208130,15150,15150,15150,15150,0
|
|
20240325,104700,11208130,15150,15150,15150,15150,0
|
|
20240325,104600,11208130,15150,15150,15150,15150,0
|
|
20240325,104500,11208130,15150,15150,15150,15150,0
|
|
20240325,104400,11208130,15150,15150,15150,15150,0
|
|
20240325,104300,11208130,15150,15150,15150,15150,0
|
|
20240325,104200,11208130,15150,15150,15150,15150,0
|
|
20240325,104100,11208130,15150,15150,15150,15150,0
|
|
20240325,104000,11208130,15150,15150,15150,15150,0
|
|
20240325,103900,11208130,15150,15150,15150,15150,0
|
|
20240325,103800,11208130,15150,15150,15150,15150,0
|
|
20240325,103700,11208130,15150,15150,15150,15150,0
|
|
20240325,103600,11208130,15150,15150,15150,15150,0
|
|
20240325,103500,11208130,15150,15150,15150,15150,0
|
|
20240325,103400,11208130,15150,15130,15150,15130,4
|
|
20240325,103300,11147590,15140,15140,15140,15140,0
|
|
20240325,103200,11147590,15140,15140,15140,15140,0
|
|
20240325,103100,11147590,15140,15140,15140,15140,100
|
|
20240325,103000,9633590,15140,15140,15140,15140,100
|
|
20240325,102900,8119590,15140,15140,15140,15140,0
|
|
20240325,102800,8119590,15140,15140,15140,15140,0
|
|
20240325,102700,8119590,15140,15140,15140,15140,0
|
|
20240325,102600,8119590,15140,15140,15140,15140,17
|
|
20240325,102500,7862210,15150,15150,15150,15150,0
|
|
20240325,102400,7862210,15150,15150,15150,15150,0
|
|
20240325,102300,7862210,15150,15150,15150,15150,0
|
|
20240325,102200,7862210,15150,15150,15150,15150,0
|
|
20240325,102100,7862210,15150,15150,15150,15150,0
|
|
20240325,102000,7862210,15150,15150,15150,15150,0
|
|
20240325,101900,7862210,15150,15150,15150,15150,0
|
|
20240325,101800,7862210,15150,15150,15150,15150,0
|
|
20240325,101700,7862210,15150,15150,15150,15150,0
|
|
20240325,101600,7862210,15150,15150,15150,15150,0
|
|
20240325,101500,7862210,15150,15150,15150,15150,0
|
|
20240325,101400,7862210,15150,15150,15150,15150,0
|
|
20240325,101300,7862210,15150,15150,15150,15150,0
|
|
20240325,101200,7862210,15150,15150,15150,15150,0
|
|
20240325,101100,7862210,15150,15150,15150,15150,0
|
|
20240325,101000,7862210,15150,15150,15150,15150,0
|
|
20240325,100900,7862210,15150,15150,15150,15150,0
|
|
20240325,100800,7862210,15150,15150,15150,15150,0
|
|
20240325,100700,7862210,15150,15150,15150,15150,0
|
|
20240325,100600,7862210,15150,15150,15150,15150,0
|
|
20240325,100500,7862210,15150,15150,15150,15150,0
|
|
20240325,100400,7862210,15150,15150,15150,15150,0
|
|
20240325,100300,7862210,15150,15150,15150,15150,2
|
|
20240325,100200,7831910,15150,15150,15150,15150,2
|
|
20240325,100100,7801610,15110,15110,15110,15110,0
|
|
20240325,100000,7801610,15110,15110,15110,15110,0
|
|
20240325,095900,7801610,15110,15110,15110,15110,0
|
|
20240325,095800,7801610,15110,15110,15110,15110,0
|
|
20240325,095700,7801610,15110,15110,15110,15110,0
|
|
20240325,095600,7801610,15110,15110,15110,15110,0
|
|
20240325,095500,7801610,15110,15140,15140,15110,62
|
|
20240325,095400,6863910,15150,15150,15150,15150,0
|
|
20240325,095300,6863910,15150,15150,15150,15150,0
|
|
20240325,095200,6863910,15150,15150,15150,15150,1
|
|
20240325,095100,6848760,15150,15150,15150,15150,0
|
|
20240325,095000,6848760,15150,15150,15150,15150,0
|
|
20240325,094900,6848760,15150,15150,15150,15150,1
|
|
20240325,094800,6833610,15140,15140,15140,15140,0
|
|
20240325,094700,6833610,15140,15140,15140,15140,0
|
|
20240325,094600,6833610,15140,15140,15140,15140,0
|
|
20240325,094500,6833610,15140,15140,15140,15140,0
|
|
20240325,094400,6833610,15140,15140,15140,15140,0
|
|
20240325,094300,6833610,15140,15140,15140,15140,0
|
|
20240325,094200,6833610,15140,15140,15140,15140,0
|
|
20240325,094100,6833610,15140,15140,15140,15140,0
|
|
20240325,094000,6833610,15140,15140,15140,15140,0
|
|
20240325,093900,6833610,15140,15140,15140,15140,0
|
|
20240325,093800,6833610,15140,15140,15140,15140,1
|
|
20240325,093700,6818470,15150,15140,15150,15140,21
|
|
20240325,093600,6500520,15150,15150,15150,15150,0
|
|
20240325,093500,6500520,15150,15150,15150,15150,0
|
|
20240325,093400,6500520,15150,15150,15150,15150,0
|
|
20240325,093300,6500520,15150,15150,15150,15150,0
|
|
20240325,093200,6500520,15150,15150,15150,15150,2
|
|
20240325,093100,6470220,15150,15150,15150,15150,1
|
|
20240325,093000,6455070,15150,15150,15150,15150,1
|
|
20240325,092900,6439920,15150,15150,15150,15150,100
|
|
20240325,092800,4924920,15150,15150,15150,15150,200
|
|
20240325,092700,1894920,15150,15150,15150,15150,90
|
|
20240325,092600,531420,15150,15150,15150,15150,0
|
|
20240325,092500,531420,15150,15150,15150,15150,1
|
|
20240325,092400,516270,15150,15150,15150,15150,5
|
|
20240325,092300,440520,15150,15150,15150,15150,0
|
|
20240325,092200,440520,15150,15150,15150,15150,0
|
|
20240325,092100,440520,15150,15190,15190,15150,15
|
|
20240325,092000,213140,15150,15150,15150,15150,0
|
|
20240325,091900,213140,15150,15150,15150,15150,0
|
|
20240325,091800,213140,15150,15150,15150,15150,0
|
|
20240325,091700,213140,15150,15150,15150,15150,0
|
|
20240325,091600,213140,15150,15150,15150,15150,1
|
|
20240325,091500,197990,15230,15230,15230,15230,0
|
|
20240325,091400,197990,15230,15230,15230,15230,0
|
|
20240325,091300,197990,15230,15230,15230,15230,0
|
|
20240325,091200,197990,15230,15230,15230,15230,0
|
|
20240325,091100,197990,15230,15230,15230,15230,0
|
|
20240325,091000,197990,15230,15230,15230,15230,0
|
|
20240325,090900,197990,15230,15230,15230,15230,0
|
|
20240325,090800,197990,15230,15230,15230,15230,0
|
|
20240325,090700,197990,15230,15230,15230,15230,0
|
|
20240325,090600,197990,15230,15230,15230,15230,0
|
|
20240325,090500,197990,15230,15230,15230,15230,0
|
|
20240325,090400,197990,15230,15230,15230,15230,0
|
|
20240325,090300,197990,15230,15230,15230,15230,0
|
|
20240325,090200,197990,15230,15230,15230,15230,0
|
|
20240325,090100,197990,15230,15230,15230,15230,0
|
|
20240325,090000,197990,15230,15230,15230,15230,13
|