576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183300,16918940,7300,7300,7300,7300,208
|
|
20240325,183200,16918940,7300,7300,7300,7300,0
|
|
20240325,183100,16918940,7300,7300,7300,7300,0
|
|
20240325,183000,16918940,7300,7300,7300,7300,0
|
|
20240325,182900,16918940,7300,7300,7300,7300,0
|
|
20240325,182800,16918940,7300,7300,7300,7300,0
|
|
20240325,182700,16918940,7300,7300,7300,7300,0
|
|
20240325,182600,16918940,7300,7300,7300,7300,0
|
|
20240325,182500,16918940,7300,7300,7300,7300,0
|
|
20240325,182400,16918940,7300,7300,7300,7300,0
|
|
20240325,182300,16918940,7300,7300,7300,7300,0
|
|
20240325,182200,16918940,7300,7300,7300,7300,0
|
|
20240325,182100,16918940,7300,7300,7300,7300,0
|
|
20240325,182000,16918940,7300,7300,7300,7300,0
|
|
20240325,181900,16918940,7300,7300,7300,7300,0
|
|
20240325,181800,16918940,7300,7300,7300,7300,0
|
|
20240325,181700,16918940,7300,7300,7300,7300,0
|
|
20240325,181600,16918940,7300,7300,7300,7300,0
|
|
20240325,181500,16918940,7300,7300,7300,7300,0
|
|
20240325,181400,16918940,7300,7300,7300,7300,0
|
|
20240325,181300,16918940,7300,7300,7300,7300,0
|
|
20240325,181200,16918940,7300,7300,7300,7300,0
|
|
20240325,181100,16918940,7300,7300,7300,7300,0
|
|
20240325,181000,16918940,7300,7300,7300,7300,0
|
|
20240325,180900,16918940,7300,7300,7300,7300,0
|
|
20240325,180800,16918940,7300,7300,7300,7300,0
|
|
20240325,180700,16918940,7300,7300,7300,7300,0
|
|
20240325,180600,16918940,7300,7300,7300,7300,0
|
|
20240325,180500,16918940,7300,7300,7300,7300,0
|
|
20240325,180400,16918940,7300,7300,7300,7300,0
|
|
20240325,180300,16918940,7300,7300,7300,7300,208
|
|
20240325,180200,16918940,7300,7300,7300,7300,0
|
|
20240325,180100,16918940,7300,7300,7300,7300,0
|
|
20240325,180000,16918940,7300,7300,7300,7300,0
|
|
20240325,175900,16918940,7300,7300,7300,7300,0
|
|
20240325,175800,16918940,7300,7300,7300,7300,0
|
|
20240325,175700,16918940,7300,7300,7300,7300,0
|
|
20240325,175600,16918940,7300,7300,7300,7300,0
|
|
20240325,175500,16918940,7300,7300,7300,7300,0
|
|
20240325,175400,16918940,7300,7300,7300,7300,0
|
|
20240325,175300,16918940,7300,7300,7300,7300,0
|
|
20240325,175200,16918940,7300,7300,7300,7300,0
|
|
20240325,175100,16918940,7300,7300,7300,7300,0
|
|
20240325,175000,16918940,7300,7300,7300,7300,0
|
|
20240325,174900,16918940,7300,7300,7300,7300,0
|
|
20240325,174800,16918940,7300,7300,7300,7300,0
|
|
20240325,174700,16918940,7300,7300,7300,7300,0
|
|
20240325,174600,16918940,7300,7300,7300,7300,0
|
|
20240325,174500,16918940,7300,7300,7300,7300,0
|
|
20240325,174400,16918940,7300,7300,7300,7300,0
|
|
20240325,174300,16918940,7300,7300,7300,7300,0
|
|
20240325,174200,16918940,7300,7300,7300,7300,0
|
|
20240325,174100,16918940,7300,7300,7300,7300,0
|
|
20240325,174000,16918940,7300,7300,7300,7300,0
|
|
20240325,173900,16918940,7300,7300,7300,7300,0
|
|
20240325,173800,16918940,7300,7300,7300,7300,0
|
|
20240325,173700,16918940,7300,7300,7300,7300,0
|
|
20240325,173600,16918940,7300,7300,7300,7300,0
|
|
20240325,173500,16918940,7300,7300,7300,7300,0
|
|
20240325,173400,16918940,7300,7300,7300,7300,0
|
|
20240325,173300,16918940,7300,7300,7300,7300,208
|
|
20240325,173200,16918940,7300,7300,7300,7300,0
|
|
20240325,173100,16918940,7300,7300,7300,7300,0
|
|
20240325,173000,16918940,7300,7300,7300,7300,0
|
|
20240325,172900,16918940,7300,7300,7300,7300,0
|
|
20240325,172800,16918940,7300,7300,7300,7300,0
|
|
20240325,172700,16918940,7300,7300,7300,7300,0
|
|
20240325,172600,16918940,7300,7300,7300,7300,0
|
|
20240325,172500,16918940,7300,7300,7300,7300,0
|
|
20240325,172400,16918940,7300,7300,7300,7300,0
|
|
20240325,172300,16918940,7300,7300,7300,7300,0
|
|
20240325,172200,16918940,7300,7300,7300,7300,0
|
|
20240325,172100,16918940,7300,7300,7300,7300,0
|
|
20240325,172000,16918940,7300,7300,7300,7300,0
|
|
20240325,171900,16918940,7300,7300,7300,7300,0
|
|
20240325,171800,16918940,7300,7300,7300,7300,0
|
|
20240325,171700,16918940,7300,7300,7300,7300,0
|
|
20240325,171600,16918940,7300,7300,7300,7300,0
|
|
20240325,171500,16918940,7300,7300,7300,7300,0
|
|
20240325,171400,16918940,7300,7300,7300,7300,0
|
|
20240325,171300,16918940,7300,7300,7300,7300,0
|
|
20240325,171200,16918940,7300,7300,7300,7300,0
|
|
20240325,171100,16918940,7300,7300,7300,7300,0
|
|
20240325,171000,16918940,7300,7300,7300,7300,0
|
|
20240325,170900,16918940,7300,7300,7300,7300,0
|
|
20240325,170800,16918940,7300,7300,7300,7300,0
|
|
20240325,170700,16918940,7300,7300,7300,7300,0
|
|
20240325,170600,16918940,7300,7300,7300,7300,0
|
|
20240325,170500,16918940,7300,7300,7300,7300,0
|
|
20240325,170400,16918940,7300,7300,7300,7300,0
|
|
20240325,170300,16918940,7300,7300,7300,7300,208
|
|
20240325,170200,16918940,7300,7300,7300,7300,0
|
|
20240325,170100,16918940,7300,7300,7300,7300,0
|
|
20240325,170000,16918940,7300,7300,7300,7300,0
|
|
20240325,165900,16918940,7300,7300,7300,7300,0
|
|
20240325,165800,16918940,7300,7300,7300,7300,0
|
|
20240325,165700,16918940,7300,7300,7300,7300,0
|
|
20240325,165600,16918940,7300,7300,7300,7300,0
|
|
20240325,165500,16918940,7300,7300,7300,7300,0
|
|
20240325,165400,16918940,7300,7300,7300,7300,0
|
|
20240325,165300,16918940,7300,7300,7300,7300,0
|
|
20240325,165200,16918940,7300,7300,7300,7300,0
|
|
20240325,165100,16918940,7300,7300,7300,7300,0
|
|
20240325,165000,16918940,7300,7300,7300,7300,0
|
|
20240325,164900,16918940,7300,7300,7300,7300,0
|
|
20240325,164800,16918940,7300,7300,7300,7300,0
|
|
20240325,164700,16918940,7300,7300,7300,7300,0
|
|
20240325,164600,16918940,7300,7300,7300,7300,0
|
|
20240325,164500,16918940,7300,7300,7300,7300,0
|
|
20240325,164400,16918940,7300,7300,7300,7300,0
|
|
20240325,164300,16918940,7300,7300,7300,7300,0
|
|
20240325,164200,16918940,7300,7300,7300,7300,0
|
|
20240325,164100,16918940,7300,7300,7300,7300,0
|
|
20240325,164000,16918940,7300,7300,7300,7300,0
|
|
20240325,163900,16918940,7300,7300,7300,7300,0
|
|
20240325,163800,16918940,7300,7300,7300,7300,0
|
|
20240325,163700,16918940,7300,7300,7300,7300,0
|
|
20240325,163600,16918940,7300,7300,7300,7300,0
|
|
20240325,163500,16918940,7300,7300,7300,7300,0
|
|
20240325,163400,16918940,7300,7300,7300,7300,0
|
|
20240325,163300,16918940,7300,7300,7300,7300,208
|
|
20240325,163200,16918940,7300,7300,7300,7300,0
|
|
20240325,163100,16918940,7300,7300,7300,7300,0
|
|
20240325,163000,16918940,7300,7300,7300,7300,0
|
|
20240325,162900,16918940,7300,7300,7300,7300,0
|
|
20240325,162800,16918940,7300,7300,7300,7300,0
|
|
20240325,162700,16918940,7300,7300,7300,7300,0
|
|
20240325,162600,16918940,7300,7300,7300,7300,0
|
|
20240325,162500,16918940,7300,7300,7300,7300,0
|
|
20240325,162400,16918940,7300,7300,7300,7300,0
|
|
20240325,162300,16918940,7300,7300,7300,7300,0
|
|
20240325,162200,16918940,7300,7300,7300,7300,0
|
|
20240325,162100,16918940,7300,7300,7300,7300,0
|
|
20240325,162000,16918940,7300,7300,7300,7300,0
|
|
20240325,161900,16918940,7300,7300,7300,7300,0
|
|
20240325,161800,16918940,7300,7300,7300,7300,0
|
|
20240325,161700,16918940,7300,7300,7300,7300,0
|
|
20240325,161600,16918940,7300,7300,7300,7300,0
|
|
20240325,161500,16918940,7300,7300,7300,7300,0
|
|
20240325,161400,16918940,7300,7300,7300,7300,0
|
|
20240325,161300,16918940,7300,7300,7300,7300,0
|
|
20240325,161200,16918940,7300,7300,7300,7300,0
|
|
20240325,161100,16918940,7300,7300,7300,7300,0
|
|
20240325,161000,16918940,7300,7300,7300,7300,0
|
|
20240325,160900,16918940,7300,7300,7300,7300,0
|
|
20240325,160800,16918940,7300,7300,7300,7300,0
|
|
20240325,160700,16918940,7300,7300,7300,7300,0
|
|
20240325,160600,16918940,7300,7300,7300,7300,0
|
|
20240325,160500,16918940,7300,7300,7300,7300,0
|
|
20240325,160400,16918940,7300,7300,7300,7300,0
|
|
20240325,160300,16918940,7300,7300,7300,7300,208
|
|
20240325,160200,16918940,7300,7300,7300,7300,0
|
|
20240325,160100,16918940,7300,7300,7300,7300,0
|
|
20240325,160000,16918940,7300,7300,7300,7300,0
|
|
20240325,155900,16918940,7300,7300,7300,7300,0
|
|
20240325,155800,16918940,7300,7300,7300,7300,0
|
|
20240325,155700,16918940,7300,7300,7300,7300,0
|
|
20240325,155600,16918940,7300,7300,7300,7300,0
|
|
20240325,155500,16918940,7300,7300,7300,7300,0
|
|
20240325,155400,16918940,7300,7300,7300,7300,0
|
|
20240325,155300,16918940,7300,7300,7300,7300,0
|
|
20240325,155200,16918940,7300,7300,7300,7300,0
|
|
20240325,155100,16918940,7300,7300,7300,7300,0
|
|
20240325,155000,16918940,7300,7300,7300,7300,0
|
|
20240325,154900,16918940,7300,7300,7300,7300,0
|
|
20240325,154800,16918940,7300,7300,7300,7300,0
|
|
20240325,154700,16918940,7300,7300,7300,7300,0
|
|
20240325,154600,16918940,7300,7300,7300,7300,0
|
|
20240325,154500,16918940,7300,7300,7300,7300,0
|
|
20240325,154400,16918940,7300,7300,7300,7300,0
|
|
20240325,154300,16918940,7300,7300,7300,7300,0
|
|
20240325,154200,16918940,7300,7300,7300,7300,0
|
|
20240325,154100,16918940,7300,7300,7300,7300,0
|
|
20240325,154000,16918940,7300,7300,7300,7300,0
|
|
20240325,153900,16918940,7300,7300,7300,7300,0
|
|
20240325,153800,16918940,7300,7300,7300,7300,0
|
|
20240325,153700,16918940,7300,7300,7300,7300,0
|
|
20240325,153600,16918940,7300,7300,7300,7300,0
|
|
20240325,153500,16918940,7300,7300,7300,7300,0
|
|
20240325,153400,16918940,7300,7300,7300,7300,0
|
|
20240325,153300,16918940,7300,7300,7300,7300,208
|
|
20240325,153200,16918940,7300,7300,7300,7300,0
|
|
20240325,153100,16918940,7300,7300,7300,7300,0
|
|
20240325,153000,16918940,7300,7300,7300,7300,208
|
|
20240325,152900,15400540,7320,7320,7320,7320,0
|
|
20240325,152800,15400540,7320,7320,7320,7320,0
|
|
20240325,152700,15400540,7320,7320,7320,7320,0
|
|
20240325,152600,15400540,7320,7320,7320,7320,0
|
|
20240325,152500,15400540,7320,7320,7320,7320,0
|
|
20240325,152400,15400540,7320,7320,7320,7320,0
|
|
20240325,152300,15400540,7320,7320,7320,7320,0
|
|
20240325,152200,15400540,7320,7320,7320,7320,0
|
|
20240325,152100,15400540,7320,7320,7320,7320,0
|
|
20240325,152000,15400540,7320,7320,7320,7320,0
|
|
20240325,151900,15400540,7320,7310,7320,7300,241
|
|
20240325,151800,13641180,7320,7320,7320,7320,17
|
|
20240325,151700,13516740,7310,7310,7310,7310,3
|
|
20240325,151600,13494810,7320,7320,7320,7320,2
|
|
20240325,151500,13480170,7310,7310,7310,7310,7
|
|
20240325,151400,13429000,7320,7320,7320,7310,26
|
|
20240325,151300,13238690,7310,7310,7310,7310,1
|
|
20240325,151200,13231380,7310,7310,7310,7310,0
|
|
20240325,151100,13231380,7310,7320,7320,7310,21
|
|
20240325,151000,13077710,7310,7310,7310,7310,0
|
|
20240325,150900,13077710,7310,7310,7310,7310,0
|
|
20240325,150800,13077710,7310,7310,7310,7310,0
|
|
20240325,150700,13077710,7310,7310,7310,7310,0
|
|
20240325,150600,13077710,7310,7310,7310,7310,0
|
|
20240325,150500,13077710,7310,7310,7310,7310,0
|
|
20240325,150400,13077710,7310,7310,7310,7310,1
|
|
20240325,150300,13070400,7320,7320,7320,7320,1
|
|
20240325,150200,13063080,7310,7310,7310,7310,0
|
|
20240325,150100,13063080,7310,7310,7310,7310,0
|
|
20240325,150000,13063080,7310,7310,7310,7310,0
|
|
20240325,145900,13063080,7310,7310,7310,7310,0
|
|
20240325,145800,13063080,7310,7310,7310,7310,0
|
|
20240325,145700,13063080,7310,7310,7310,7310,0
|
|
20240325,145600,13063080,7310,7310,7310,7310,0
|
|
20240325,145500,13063080,7310,7310,7310,7310,0
|
|
20240325,145400,13063080,7310,7310,7310,7310,0
|
|
20240325,145300,13063080,7310,7310,7310,7310,0
|
|
20240325,145200,13063080,7310,7310,7310,7310,0
|
|
20240325,145100,13063080,7310,7310,7310,7310,0
|
|
20240325,145000,13063080,7310,7310,7310,7310,0
|
|
20240325,144900,13063080,7310,7310,7310,7310,0
|
|
20240325,144800,13063080,7310,7310,7310,7310,0
|
|
20240325,144700,13063080,7310,7310,7310,7310,0
|
|
20240325,144600,13063080,7310,7310,7310,7310,0
|
|
20240325,144500,13063080,7310,7310,7310,7310,0
|
|
20240325,144400,13063080,7310,7310,7310,7310,0
|
|
20240325,144300,13063080,7310,7310,7310,7310,0
|
|
20240325,144200,13063080,7310,7310,7310,7310,0
|
|
20240325,144100,13063080,7310,7310,7310,7310,1
|
|
20240325,144000,13055770,7310,7320,7320,7310,2
|
|
20240325,143900,13041140,7320,7320,7320,7320,1
|
|
20240325,143800,13033820,7310,7310,7310,7310,0
|
|
20240325,143700,13033820,7310,7310,7310,7310,0
|
|
20240325,143600,13033820,7310,7310,7310,7310,0
|
|
20240325,143500,13033820,7310,7310,7310,7310,0
|
|
20240325,143400,13033820,7310,7310,7310,7310,1
|
|
20240325,143300,13026510,7320,7320,7320,7320,1
|
|
20240325,143200,13019190,7300,7300,7300,7300,0
|
|
20240325,143100,13019190,7300,7300,7300,7300,0
|
|
20240325,143000,13019190,7300,7300,7300,7300,0
|
|
20240325,142900,13019190,7300,7300,7300,7300,0
|
|
20240325,142800,13019190,7300,7300,7300,7300,0
|
|
20240325,142700,13019190,7300,7300,7300,7300,0
|
|
20240325,142600,13019190,7300,7300,7300,7300,0
|
|
20240325,142500,13019190,7300,7300,7300,7300,0
|
|
20240325,142400,13019190,7300,7300,7300,7300,0
|
|
20240325,142300,13019190,7300,7300,7300,7300,0
|
|
20240325,142200,13019190,7300,7300,7300,7300,2
|
|
20240325,142100,13004590,7300,7300,7300,7300,0
|
|
20240325,142000,13004590,7300,7300,7300,7300,0
|
|
20240325,141900,13004590,7300,7300,7300,7300,0
|
|
20240325,141800,13004590,7300,7310,7310,7300,6
|
|
20240325,141700,12960780,7310,7310,7310,7310,1
|
|
20240325,141600,12953470,7320,7320,7320,7320,1
|
|
20240325,141500,12946150,7310,7310,7310,7310,0
|
|
20240325,141400,12946150,7310,7310,7310,7310,0
|
|
20240325,141300,12946150,7310,7310,7310,7310,0
|
|
20240325,141200,12946150,7310,7310,7310,7310,0
|
|
20240325,141100,12946150,7310,7310,7310,7310,0
|
|
20240325,141000,12946150,7310,7310,7310,7310,2
|
|
20240325,140900,12931530,7310,7310,7310,7310,6
|
|
20240325,140800,12887670,7300,7300,7300,7300,0
|
|
20240325,140700,12887670,7300,7300,7300,7300,0
|
|
20240325,140600,12887670,7300,7300,7300,7300,0
|
|
20240325,140500,12887670,7300,7300,7300,7300,0
|
|
20240325,140400,12887670,7300,7300,7300,7300,0
|
|
20240325,140300,12887670,7300,7300,7300,7300,0
|
|
20240325,140200,12887670,7300,7300,7300,7300,0
|
|
20240325,140100,12887670,7300,7300,7300,7300,0
|
|
20240325,140000,12887670,7300,7300,7300,7300,0
|
|
20240325,135900,12887670,7300,7300,7300,7300,0
|
|
20240325,135800,12887670,7300,7300,7300,7300,0
|
|
20240325,135700,12887670,7300,7300,7300,7300,0
|
|
20240325,135600,12887670,7300,7300,7300,7300,0
|
|
20240325,135500,12887670,7300,7300,7300,7300,0
|
|
20240325,135400,12887670,7300,7300,7300,7300,0
|
|
20240325,135300,12887670,7300,7300,7300,7300,0
|
|
20240325,135200,12887670,7300,7300,7300,7300,0
|
|
20240325,135100,12887670,7300,7300,7300,7300,0
|
|
20240325,135000,12887670,7300,7300,7300,7300,0
|
|
20240325,134900,12887670,7300,7300,7300,7300,0
|
|
20240325,134800,12887670,7300,7300,7300,7300,0
|
|
20240325,134700,12887670,7300,7300,7300,7300,0
|
|
20240325,134600,12887670,7300,7300,7300,7300,0
|
|
20240325,134500,12887670,7300,7300,7300,7300,0
|
|
20240325,134400,12887670,7300,7300,7300,7300,0
|
|
20240325,134300,12887670,7300,7300,7300,7300,0
|
|
20240325,134200,12887670,7300,7300,7300,7300,0
|
|
20240325,134100,12887670,7300,7300,7300,7300,0
|
|
20240325,134000,12887670,7300,7300,7300,7300,0
|
|
20240325,133900,12887670,7300,7300,7300,7300,0
|
|
20240325,133800,12887670,7300,7300,7300,7300,0
|
|
20240325,133700,12887670,7300,7300,7300,7300,0
|
|
20240325,133600,12887670,7300,7300,7300,7300,0
|
|
20240325,133500,12887670,7300,7300,7300,7300,0
|
|
20240325,133400,12887670,7300,7300,7300,7300,0
|
|
20240325,133300,12887670,7300,7300,7300,7300,0
|
|
20240325,133200,12887670,7300,7300,7300,7300,0
|
|
20240325,133100,12887670,7300,7300,7300,7300,0
|
|
20240325,133000,12887670,7300,7300,7300,7300,0
|
|
20240325,132900,12887670,7300,7300,7300,7300,0
|
|
20240325,132800,12887670,7300,7300,7300,7300,0
|
|
20240325,132700,12887670,7300,7300,7300,7300,0
|
|
20240325,132600,12887670,7300,7300,7300,7300,0
|
|
20240325,132500,12887670,7300,7300,7300,7300,0
|
|
20240325,132400,12887670,7300,7300,7300,7300,0
|
|
20240325,132300,12887670,7300,7300,7300,7300,0
|
|
20240325,132200,12887670,7300,7300,7300,7300,0
|
|
20240325,132100,12887670,7300,7300,7300,7300,0
|
|
20240325,132000,12887670,7300,7300,7300,7300,0
|
|
20240325,131900,12887670,7300,7300,7300,7300,0
|
|
20240325,131800,12887670,7300,7300,7300,7300,0
|
|
20240325,131700,12887670,7300,7300,7300,7300,0
|
|
20240325,131600,12887670,7300,7300,7300,7300,0
|
|
20240325,131500,12887670,7300,7300,7300,7300,0
|
|
20240325,131400,12887670,7300,7300,7300,7300,0
|
|
20240325,131300,12887670,7300,7300,7300,7300,0
|
|
20240325,131200,12887670,7300,7300,7300,7300,0
|
|
20240325,131100,12887670,7300,7300,7300,7300,0
|
|
20240325,131000,12887670,7300,7300,7300,7300,0
|
|
20240325,130900,12887670,7300,7300,7300,7300,0
|
|
20240325,130800,12887670,7300,7300,7300,7300,0
|
|
20240325,130700,12887670,7300,7300,7300,7300,0
|
|
20240325,130600,12887670,7300,7300,7300,7300,0
|
|
20240325,130500,12887670,7300,7300,7300,7300,0
|
|
20240325,130400,12887670,7300,7300,7300,7300,0
|
|
20240325,130300,12887670,7300,7300,7300,7300,0
|
|
20240325,130200,12887670,7300,7300,7300,7300,0
|
|
20240325,130100,12887670,7300,7300,7300,7300,0
|
|
20240325,130000,12887670,7300,7300,7300,7300,0
|
|
20240325,125900,12887670,7300,7300,7300,7300,0
|
|
20240325,125800,12887670,7300,7300,7300,7300,0
|
|
20240325,125700,12887670,7300,7300,7300,7300,0
|
|
20240325,125600,12887670,7300,7300,7300,7300,0
|
|
20240325,125500,12887670,7300,7300,7300,7300,0
|
|
20240325,125400,12887670,7300,7300,7300,7300,0
|
|
20240325,125300,12887670,7300,7300,7300,7300,0
|
|
20240325,125200,12887670,7300,7300,7300,7300,0
|
|
20240325,125100,12887670,7300,7300,7300,7300,0
|
|
20240325,125000,12887670,7300,7300,7300,7300,0
|
|
20240325,124900,12887670,7300,7300,7300,7300,0
|
|
20240325,124800,12887670,7300,7300,7300,7300,0
|
|
20240325,124700,12887670,7300,7300,7300,7300,0
|
|
20240325,124600,12887670,7300,7300,7300,7300,0
|
|
20240325,124500,12887670,7300,7300,7300,7300,0
|
|
20240325,124400,12887670,7300,7300,7300,7300,0
|
|
20240325,124300,12887670,7300,7300,7300,7300,0
|
|
20240325,124200,12887670,7300,7300,7300,7300,0
|
|
20240325,124100,12887670,7300,7300,7300,7300,0
|
|
20240325,124000,12887670,7300,7300,7300,7300,0
|
|
20240325,123900,12887670,7300,7300,7300,7300,0
|
|
20240325,123800,12887670,7300,7300,7300,7300,0
|
|
20240325,123700,12887670,7300,7300,7300,7300,0
|
|
20240325,123600,12887670,7300,7300,7300,7300,0
|
|
20240325,123500,12887670,7300,7300,7300,7300,1
|
|
20240325,123400,12880370,7300,7300,7300,7300,1
|
|
20240325,123300,12873070,7300,7300,7300,7300,5
|
|
20240325,123200,12836570,7300,7300,7300,7300,0
|
|
20240325,123100,12836570,7300,7300,7300,7300,0
|
|
20240325,123000,12836570,7300,7300,7300,7300,0
|
|
20240325,122900,12836570,7300,7300,7300,7300,0
|
|
20240325,122800,12836570,7300,7300,7300,7300,1
|
|
20240325,122700,12829270,7300,7300,7300,7300,0
|
|
20240325,122600,12829270,7300,7300,7300,7300,0
|
|
20240325,122500,12829270,7300,7300,7300,7300,0
|
|
20240325,122400,12829270,7300,7300,7300,7300,0
|
|
20240325,122300,12829270,7300,7290,7300,7290,20
|
|
20240325,122200,12683370,7290,7290,7290,7290,0
|
|
20240325,122100,12683370,7290,7290,7290,7290,2
|
|
20240325,122000,12668790,7290,7290,7290,7290,0
|
|
20240325,121900,12668790,7290,7290,7290,7290,0
|
|
20240325,121800,12668790,7290,7290,7290,7290,66
|
|
20240325,121700,12187650,7290,7290,7290,7290,0
|
|
20240325,121600,12187650,7290,7290,7290,7290,0
|
|
20240325,121500,12187650,7290,7290,7290,7290,0
|
|
20240325,121400,12187650,7290,7290,7290,7290,1
|
|
20240325,121300,12180360,7290,7290,7290,7290,0
|
|
20240325,121200,12180360,7290,7290,7290,7290,0
|
|
20240325,121100,12180360,7290,7290,7290,7290,0
|
|
20240325,121000,12180360,7290,7290,7290,7290,0
|
|
20240325,120900,12180360,7290,7290,7290,7290,3
|
|
20240325,120800,12158490,7290,7290,7290,7290,0
|
|
20240325,120700,12158490,7290,7290,7290,7290,0
|
|
20240325,120600,12158490,7290,7290,7290,7290,0
|
|
20240325,120500,12158490,7290,7290,7290,7290,0
|
|
20240325,120400,12158490,7290,7290,7290,7290,11
|
|
20240325,120300,12078300,7290,7290,7290,7290,0
|
|
20240325,120200,12078300,7290,7290,7290,7290,8
|
|
20240325,120100,12019980,7290,7290,7290,7290,6
|
|
20240325,120000,11976240,7290,7290,7290,7290,0
|
|
20240325,115900,11976240,7290,7290,7290,7290,0
|
|
20240325,115800,11976240,7290,7290,7290,7290,0
|
|
20240325,115700,11976240,7290,7290,7290,7290,16
|
|
20240325,115600,11859600,7290,7290,7290,7290,14
|
|
20240325,115500,11757540,7290,7290,7290,7290,8
|
|
20240325,115400,11699220,7290,7290,7290,7290,0
|
|
20240325,115300,11699220,7290,7290,7290,7290,0
|
|
20240325,115200,11699220,7290,7290,7290,7290,0
|
|
20240325,115100,11699220,7290,7290,7290,7290,11
|
|
20240325,115000,11619030,7290,7290,7290,7290,7
|
|
20240325,114900,11568000,7300,7300,7300,7300,4
|
|
20240325,114800,11538800,7290,7290,7290,7290,16
|
|
20240325,114700,11422160,7290,7290,7290,7290,8
|
|
20240325,114600,11363840,7300,7300,7300,7300,0
|
|
20240325,114500,11363840,7300,7300,7300,7300,0
|
|
20240325,114400,11363840,7300,7300,7300,7300,1
|
|
20240325,114300,11356540,7290,7290,7290,7290,7
|
|
20240325,114200,11305510,7300,7290,7300,7290,17
|
|
20240325,114100,11181570,7290,7290,7290,7290,8
|
|
20240325,114000,11123250,7300,7300,7300,7300,5
|
|
20240325,113900,11086750,7290,7290,7290,7290,0
|
|
20240325,113800,11086750,7290,7290,7290,7290,0
|
|
20240325,113700,11086750,7290,7290,7290,7290,14
|
|
20240325,113600,10984690,7290,7290,7290,7290,8
|
|
20240325,113500,10926370,7300,7300,7300,7300,8
|
|
20240325,113400,10867970,7300,7300,7300,7300,2
|
|
20240325,113300,10853370,7300,7300,7300,7300,5
|
|
20240325,113200,10816870,7300,7300,7300,7300,8
|
|
20240325,113100,10758470,7300,7300,7300,7300,1
|
|
20240325,113000,10751170,7300,7290,7300,7290,9
|
|
20240325,112900,10685550,7300,7300,7300,7300,4
|
|
20240325,112800,10656350,7300,7300,7300,7300,2
|
|
20240325,112700,10641750,7300,7290,7300,7290,11
|
|
20240325,112600,10561530,7300,7300,7300,7300,5
|
|
20240325,112500,10525030,7310,7310,7310,7310,6
|
|
20240325,112400,10481170,7300,7300,7300,7300,10
|
|
20240325,112300,10408170,7290,7290,7290,7290,8
|
|
20240325,112200,10349850,7300,7290,7300,7290,13
|
|
20240325,112100,10255020,7290,7290,7290,7290,0
|
|
20240325,112000,10255020,7290,7290,7290,7290,0
|
|
20240325,111900,10255020,7290,7290,7290,7290,0
|
|
20240325,111800,10255020,7290,7290,7290,7290,11
|
|
20240325,111700,10174830,7290,7290,7290,7290,14
|
|
20240325,111600,10072770,7290,7290,7290,7290,7
|
|
20240325,111500,10021740,7300,7300,7300,7300,3
|
|
20240325,111400,9999840,7300,7300,7300,7300,7
|
|
20240325,111300,9948740,7300,7300,7310,7300,6
|
|
20240325,111200,9904930,7300,7300,7300,7300,5
|
|
20240325,111100,9868430,7300,7300,7300,7300,7
|
|
20240325,111000,9817330,7300,7300,7300,7300,0
|
|
20240325,110900,9817330,7300,7300,7300,7300,0
|
|
20240325,110800,9817330,7300,7300,7300,7300,15
|
|
20240325,110700,9707830,7300,7300,7300,7300,8
|
|
20240325,110600,9649430,7310,7300,7310,7300,8
|
|
20240325,110500,9591020,7300,7300,7300,7300,0
|
|
20240325,110400,9591020,7300,7300,7300,7300,8
|
|
20240325,110300,9532620,7300,7300,7300,7300,851
|
|
20240325,110200,3320320,7320,7320,7320,7320,0
|
|
20240325,110100,3320320,7320,7320,7320,7320,0
|
|
20240325,110000,3320320,7320,7320,7320,7320,0
|
|
20240325,105900,3320320,7320,7320,7320,7320,0
|
|
20240325,105800,3320320,7320,7320,7320,7320,0
|
|
20240325,105700,3320320,7320,7320,7320,7320,0
|
|
20240325,105600,3320320,7320,7320,7320,7320,0
|
|
20240325,105500,3320320,7320,7320,7320,7320,0
|
|
20240325,105400,3320320,7320,7320,7320,7320,0
|
|
20240325,105300,3320320,7320,7320,7320,7320,0
|
|
20240325,105200,3320320,7320,7320,7320,7320,0
|
|
20240325,105100,3320320,7320,7320,7320,7320,0
|
|
20240325,105000,3320320,7320,7310,7320,7310,3
|
|
20240325,104900,3298370,7320,7320,7320,7320,0
|
|
20240325,104800,3298370,7320,7310,7320,7300,5
|
|
20240325,104700,3261820,7310,7310,7310,7310,3
|
|
20240325,104600,3239890,7310,7310,7310,7310,10
|
|
20240325,104500,3166790,7310,7310,7310,7310,0
|
|
20240325,104400,3166790,7310,7320,7320,7310,2
|
|
20240325,104300,3152160,7310,7310,7310,7310,4
|
|
20240325,104200,3122920,7320,7320,7320,7320,13
|
|
20240325,104100,3027760,7310,7310,7310,7310,0
|
|
20240325,104000,3027760,7310,7310,7310,7310,6
|
|
20240325,103900,2983900,7310,7310,7310,7310,1
|
|
20240325,103800,2976590,7310,7310,7310,7310,3
|
|
20240325,103700,2954660,7320,7320,7320,7320,1
|
|
20240325,103600,2947340,7310,7310,7310,7310,0
|
|
20240325,103500,2947340,7310,7310,7310,7310,14
|
|
20240325,103400,2845000,7310,7310,7310,7310,7
|
|
20240325,103300,2793830,7310,7310,7310,7310,7
|
|
20240325,103200,2742660,7300,7310,7310,7300,5
|
|
20240325,103100,2706120,7310,7310,7310,7310,0
|
|
20240325,103000,2706120,7310,7310,7310,7310,12
|
|
20240325,102900,2618400,7310,7310,7320,7310,54
|
|
20240325,102800,2223650,7310,7310,7310,7310,7
|
|
20240325,102700,2172480,7320,7310,7320,7310,8
|
|
20240325,102600,2113990,7310,7310,7310,7310,54
|
|
20240325,102500,1719250,7310,7310,7310,7310,54
|
|
20240325,102400,1324510,7310,7320,7320,7310,18
|
|
20240325,102300,1192920,7330,7330,7330,7330,0
|
|
20240325,102200,1192920,7330,7330,7330,7330,0
|
|
20240325,102100,1192920,7330,7330,7330,7330,0
|
|
20240325,102000,1192920,7330,7330,7330,7330,0
|
|
20240325,101900,1192920,7330,7330,7330,7330,0
|
|
20240325,101800,1192920,7330,7330,7330,7330,0
|
|
20240325,101700,1192920,7330,7330,7330,7330,0
|
|
20240325,101600,1192920,7330,7330,7330,7330,0
|
|
20240325,101500,1192920,7330,7320,7330,7320,3
|
|
20240325,101400,1170950,7320,7320,7320,7320,0
|
|
20240325,101300,1170950,7320,7320,7320,7320,0
|
|
20240325,101200,1170950,7320,7320,7320,7320,0
|
|
20240325,101100,1170950,7320,7320,7320,7320,0
|
|
20240325,101000,1170950,7320,7320,7320,7320,0
|
|
20240325,100900,1170950,7320,7320,7320,7320,4
|
|
20240325,100800,1141670,7310,7310,7310,7310,0
|
|
20240325,100700,1141670,7310,7310,7310,7310,0
|
|
20240325,100600,1141670,7310,7310,7310,7310,0
|
|
20240325,100500,1141670,7310,7310,7310,7310,1
|
|
20240325,100400,1134360,7310,7310,7310,7310,5
|
|
20240325,100300,1097810,7320,7320,7320,7320,14
|
|
20240325,100200,995330,7320,7320,7320,7320,0
|
|
20240325,100100,995330,7320,7320,7320,7320,1
|
|
20240325,100000,988010,7310,7310,7310,7310,1
|
|
20240325,095900,980700,7330,7330,7330,7330,0
|
|
20240325,095800,980700,7330,7320,7330,7320,26
|
|
20240325,095700,790370,7310,7310,7310,7310,0
|
|
20240325,095600,790370,7310,7310,7310,7310,0
|
|
20240325,095500,790370,7310,7310,7310,7310,0
|
|
20240325,095400,790370,7310,7310,7310,7310,0
|
|
20240325,095300,790370,7310,7310,7310,7310,0
|
|
20240325,095200,790370,7310,7310,7310,7310,0
|
|
20240325,095100,790370,7310,7310,7310,7310,2
|
|
20240325,095000,775750,7310,7310,7310,7310,0
|
|
20240325,094900,775750,7310,7310,7310,7310,0
|
|
20240325,094800,775750,7310,7310,7310,7310,0
|
|
20240325,094700,775750,7310,7310,7310,7310,0
|
|
20240325,094600,775750,7310,7320,7320,7310,3
|
|
20240325,094500,753800,7320,7320,7320,7320,0
|
|
20240325,094400,753800,7320,7320,7320,7320,0
|
|
20240325,094300,753800,7320,7320,7320,7320,1
|
|
20240325,094200,746480,7310,7310,7310,7310,0
|
|
20240325,094100,746480,7310,7310,7310,7310,1
|
|
20240325,094000,739170,7310,7310,7310,7310,2
|
|
20240325,093900,724550,7310,7310,7310,7310,0
|
|
20240325,093800,724550,7310,7310,7310,7310,0
|
|
20240325,093700,724550,7310,7320,7320,7310,3
|
|
20240325,093600,702610,7310,7310,7310,7310,3
|
|
20240325,093500,680680,7310,7330,7330,7310,8
|
|
20240325,093400,622120,7350,7350,7350,7350,0
|
|
20240325,093300,622120,7350,7350,7350,7350,0
|
|
20240325,093200,622120,7350,7350,7350,7350,0
|
|
20240325,093100,622120,7350,7350,7350,7350,0
|
|
20240325,093000,622120,7350,7350,7350,7350,0
|
|
20240325,092900,622120,7350,7350,7350,7350,0
|
|
20240325,092800,622120,7350,7350,7350,7350,0
|
|
20240325,092700,622120,7350,7350,7350,7350,0
|
|
20240325,092600,622120,7350,7350,7350,7350,0
|
|
20240325,092500,622120,7350,7350,7350,7350,0
|
|
20240325,092400,622120,7350,7350,7350,7350,0
|
|
20240325,092300,622120,7350,7350,7350,7350,0
|
|
20240325,092200,622120,7350,7350,7350,7350,0
|
|
20240325,092100,622120,7350,7350,7350,7350,0
|
|
20240325,092000,622120,7350,7350,7350,7350,0
|
|
20240325,091900,622120,7350,7350,7350,7350,0
|
|
20240325,091800,622120,7350,7350,7350,7350,0
|
|
20240325,091700,622120,7350,7350,7350,7350,0
|
|
20240325,091600,622120,7350,7350,7350,7350,0
|
|
20240325,091500,622120,7350,7350,7350,7350,0
|
|
20240325,091400,622120,7350,7350,7350,7350,0
|
|
20240325,091300,622120,7350,7350,7350,7350,0
|
|
20240325,091200,622120,7350,7350,7350,7350,0
|
|
20240325,091100,622120,7350,7330,7350,7330,4
|
|
20240325,091000,592780,7330,7330,7330,7330,5
|
|
20240325,090900,556130,7330,7330,7330,7330,0
|
|
20240325,090800,556130,7330,7330,7330,7330,0
|
|
20240325,090700,556130,7330,7330,7330,7330,1
|
|
20240325,090600,548800,7330,7330,7330,7330,0
|
|
20240325,090500,548800,7330,7330,7330,7330,1
|
|
20240325,090400,541470,7360,7360,7360,7360,0
|
|
20240325,090300,541470,7360,7350,7360,7350,2
|
|
20240325,090200,526760,7350,7350,7350,7350,11
|
|
20240325,090100,445910,7310,7310,7310,7310,0
|
|
20240325,090000,445910,7310,7310,7310,7310,61
|