589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184600,40363360,8100,8100,8100,8100,403
|
|
20240322,184500,40363360,8100,8100,8100,8100,0
|
|
20240322,184400,40363360,8100,8100,8100,8100,0
|
|
20240322,184300,40363360,8100,8100,8100,8100,0
|
|
20240322,184200,40363360,8100,8100,8100,8100,0
|
|
20240322,184100,40363360,8100,8100,8100,8100,0
|
|
20240322,184000,40363360,8100,8100,8100,8100,0
|
|
20240322,183900,40363360,8100,8100,8100,8100,0
|
|
20240322,183800,40363360,8100,8100,8100,8100,0
|
|
20240322,183700,40363360,8100,8100,8100,8100,0
|
|
20240322,183600,40363360,8100,8100,8100,8100,0
|
|
20240322,183500,40363360,8100,8100,8100,8100,0
|
|
20240322,183400,40363360,8100,8100,8100,8100,0
|
|
20240322,183300,40363360,8100,8100,8100,8100,0
|
|
20240322,183200,40363360,8100,8100,8100,8100,0
|
|
20240322,183100,40363360,8100,8100,8100,8100,0
|
|
20240322,183000,40363360,8100,8100,8100,8100,0
|
|
20240322,182900,40363360,8100,8100,8100,8100,0
|
|
20240322,182800,40363360,8100,8100,8100,8100,0
|
|
20240322,182700,40363360,8100,8100,8100,8100,0
|
|
20240322,182600,40363360,8100,8100,8100,8100,0
|
|
20240322,182500,40363360,8100,8100,8100,8100,0
|
|
20240322,182400,40363360,8100,8100,8100,8100,0
|
|
20240322,182300,40363360,8100,8100,8100,8100,0
|
|
20240322,182200,40363360,8100,8100,8100,8100,0
|
|
20240322,182100,40363360,8100,8100,8100,8100,0
|
|
20240322,182000,40363360,8100,8100,8100,8100,0
|
|
20240322,181900,40363360,8100,8100,8100,8100,0
|
|
20240322,181800,40363360,8100,8100,8100,8100,0
|
|
20240322,181700,40363360,8100,8100,8100,8100,0
|
|
20240322,181600,40363360,8100,8100,8100,8100,403
|
|
20240322,181500,40363360,8100,8100,8100,8100,0
|
|
20240322,181400,40363360,8100,8100,8100,8100,0
|
|
20240322,181300,40363360,8100,8100,8100,8100,0
|
|
20240322,181200,40363360,8100,8100,8100,8100,0
|
|
20240322,181100,40363360,8100,8100,8100,8100,0
|
|
20240322,181000,40363360,8100,8100,8100,8100,0
|
|
20240322,180900,40363360,8100,8100,8100,8100,0
|
|
20240322,180800,40363360,8100,8100,8100,8100,0
|
|
20240322,180700,40363360,8100,8100,8100,8100,0
|
|
20240322,180600,40363360,8100,8100,8100,8100,0
|
|
20240322,180500,40363360,8100,8100,8100,8100,0
|
|
20240322,180400,40363360,8100,8100,8100,8100,0
|
|
20240322,180300,40363360,8100,8100,8100,8100,0
|
|
20240322,180200,40363360,8100,8100,8100,8100,0
|
|
20240322,180100,40363360,8100,8100,8100,8100,0
|
|
20240322,180000,40363360,8100,8100,8100,8100,0
|
|
20240322,175900,40363360,8100,8100,8100,8100,0
|
|
20240322,175800,40363360,8100,8100,8100,8100,0
|
|
20240322,175700,40363360,8100,8100,8100,8100,0
|
|
20240322,175600,40363360,8100,8100,8100,8100,0
|
|
20240322,175500,40363360,8100,8100,8100,8100,0
|
|
20240322,175400,40363360,8100,8100,8100,8100,0
|
|
20240322,175300,40363360,8100,8100,8100,8100,0
|
|
20240322,175200,40363360,8100,8100,8100,8100,0
|
|
20240322,175100,40363360,8100,8100,8100,8100,0
|
|
20240322,175000,40363360,8100,8100,8100,8100,0
|
|
20240322,174900,40363360,8100,8100,8100,8100,0
|
|
20240322,174800,40363360,8100,8100,8100,8100,0
|
|
20240322,174700,40363360,8100,8100,8100,8100,0
|
|
20240322,174600,40363360,8100,8100,8100,8100,403
|
|
20240322,174500,40363360,8100,8100,8100,8100,0
|
|
20240322,174400,40363360,8100,8100,8100,8100,0
|
|
20240322,174300,40363360,8100,8100,8100,8100,0
|
|
20240322,174200,40363360,8100,8100,8100,8100,0
|
|
20240322,174100,40363360,8100,8100,8100,8100,0
|
|
20240322,174000,40363360,8100,8100,8100,8100,0
|
|
20240322,173900,40363360,8100,8100,8100,8100,0
|
|
20240322,173800,40363360,8100,8100,8100,8100,0
|
|
20240322,173700,40363360,8100,8100,8100,8100,0
|
|
20240322,173600,40363360,8100,8100,8100,8100,0
|
|
20240322,173500,40363360,8100,8100,8100,8100,0
|
|
20240322,173400,40363360,8100,8100,8100,8100,0
|
|
20240322,173300,40363360,8100,8100,8100,8100,0
|
|
20240322,173200,40363360,8100,8100,8100,8100,0
|
|
20240322,173100,40363360,8100,8100,8100,8100,0
|
|
20240322,173000,40363360,8100,8100,8100,8100,0
|
|
20240322,172900,40363360,8100,8100,8100,8100,0
|
|
20240322,172800,40363360,8100,8100,8100,8100,0
|
|
20240322,172700,40363360,8100,8100,8100,8100,0
|
|
20240322,172600,40363360,8100,8100,8100,8100,0
|
|
20240322,172500,40363360,8100,8100,8100,8100,0
|
|
20240322,172400,40363360,8100,8100,8100,8100,0
|
|
20240322,172300,40363360,8100,8100,8100,8100,0
|
|
20240322,172200,40363360,8100,8100,8100,8100,0
|
|
20240322,172100,40363360,8100,8100,8100,8100,0
|
|
20240322,172000,40363360,8100,8100,8100,8100,0
|
|
20240322,171900,40363360,8100,8100,8100,8100,0
|
|
20240322,171800,40363360,8100,8100,8100,8100,0
|
|
20240322,171700,40363360,8100,8100,8100,8100,0
|
|
20240322,171600,40363360,8100,8100,8100,8100,403
|
|
20240322,171500,40363360,8100,8100,8100,8100,0
|
|
20240322,171400,40363360,8100,8100,8100,8100,0
|
|
20240322,171300,40363360,8100,8100,8100,8100,0
|
|
20240322,171200,40363360,8100,8100,8100,8100,0
|
|
20240322,171100,40363360,8100,8100,8100,8100,0
|
|
20240322,171000,40363360,8100,8100,8100,8100,0
|
|
20240322,170900,40363360,8100,8100,8100,8100,0
|
|
20240322,170800,40363360,8100,8100,8100,8100,0
|
|
20240322,170700,40363360,8100,8100,8100,8100,0
|
|
20240322,170600,40363360,8100,8100,8100,8100,0
|
|
20240322,170500,40363360,8100,8100,8100,8100,0
|
|
20240322,170400,40363360,8100,8100,8100,8100,0
|
|
20240322,170300,40363360,8100,8100,8100,8100,0
|
|
20240322,170200,40363360,8100,8100,8100,8100,0
|
|
20240322,170100,40363360,8100,8100,8100,8100,0
|
|
20240322,170000,40363360,8100,8100,8100,8100,0
|
|
20240322,165900,40363360,8100,8100,8100,8100,0
|
|
20240322,165800,40363360,8100,8100,8100,8100,0
|
|
20240322,165700,40363360,8100,8100,8100,8100,0
|
|
20240322,165600,40363360,8100,8100,8100,8100,0
|
|
20240322,165500,40363360,8100,8100,8100,8100,0
|
|
20240322,165400,40363360,8100,8100,8100,8100,0
|
|
20240322,165300,40363360,8100,8100,8100,8100,0
|
|
20240322,165200,40363360,8100,8100,8100,8100,0
|
|
20240322,165100,40363360,8100,8100,8100,8100,0
|
|
20240322,165000,40363360,8100,8100,8100,8100,0
|
|
20240322,164900,40363360,8100,8100,8100,8100,0
|
|
20240322,164800,40363360,8100,8100,8100,8100,0
|
|
20240322,164700,40363360,8100,8100,8100,8100,0
|
|
20240322,164600,40363360,8100,8100,8100,8100,403
|
|
20240322,164500,40363360,8100,8100,8100,8100,0
|
|
20240322,164400,40363360,8100,8100,8100,8100,0
|
|
20240322,164300,40363360,8100,8100,8100,8100,0
|
|
20240322,164200,40363360,8100,8100,8100,8100,0
|
|
20240322,164100,40363360,8100,8100,8100,8100,0
|
|
20240322,164000,40363360,8100,8100,8100,8100,0
|
|
20240322,163900,40363360,8100,8100,8100,8100,0
|
|
20240322,163800,40363360,8100,8100,8100,8100,0
|
|
20240322,163700,40363360,8100,8100,8100,8100,0
|
|
20240322,163600,40363360,8100,8100,8100,8100,0
|
|
20240322,163500,40363360,8100,8100,8100,8100,0
|
|
20240322,163400,40363360,8100,8100,8100,8100,0
|
|
20240322,163300,40363360,8100,8100,8100,8100,0
|
|
20240322,163200,40363360,8100,8100,8100,8100,0
|
|
20240322,163100,40363360,8100,8100,8100,8100,0
|
|
20240322,163000,40363360,8100,8100,8100,8100,0
|
|
20240322,162900,40363360,8100,8100,8100,8100,0
|
|
20240322,162800,40363360,8100,8100,8100,8100,0
|
|
20240322,162700,40363360,8100,8100,8100,8100,0
|
|
20240322,162600,40363360,8100,8100,8100,8100,0
|
|
20240322,162500,40363360,8100,8100,8100,8100,0
|
|
20240322,162400,40363360,8100,8100,8100,8100,0
|
|
20240322,162300,40363360,8100,8100,8100,8100,0
|
|
20240322,162200,40363360,8100,8100,8100,8100,0
|
|
20240322,162100,40363360,8100,8100,8100,8100,0
|
|
20240322,162000,40363360,8100,8100,8100,8100,0
|
|
20240322,161900,40363360,8100,8100,8100,8100,0
|
|
20240322,161800,40363360,8100,8100,8100,8100,0
|
|
20240322,161700,40363360,8100,8100,8100,8100,0
|
|
20240322,161600,40363360,8100,8100,8100,8100,403
|
|
20240322,161500,40363360,8100,8100,8100,8100,0
|
|
20240322,161400,40363360,8100,8100,8100,8100,0
|
|
20240322,161300,40363360,8100,8100,8100,8100,0
|
|
20240322,161200,40363360,8100,8100,8100,8100,0
|
|
20240322,161100,40363360,8100,8100,8100,8100,0
|
|
20240322,161000,40363360,8100,8100,8100,8100,0
|
|
20240322,160900,40363360,8100,8100,8100,8100,0
|
|
20240322,160800,40363360,8100,8100,8100,8100,0
|
|
20240322,160700,40363360,8100,8100,8100,8100,0
|
|
20240322,160600,40363360,8100,8100,8100,8100,0
|
|
20240322,160500,40363360,8100,8100,8100,8100,0
|
|
20240322,160400,40363360,8100,8100,8100,8100,0
|
|
20240322,160300,40363360,8100,8100,8100,8100,0
|
|
20240322,160200,40363360,8100,8100,8100,8100,0
|
|
20240322,160100,40363360,8100,8100,8100,8100,0
|
|
20240322,160000,40363360,8100,8100,8100,8100,0
|
|
20240322,155900,40363360,8100,8100,8100,8100,0
|
|
20240322,155800,40363360,8100,8100,8100,8100,0
|
|
20240322,155700,40363360,8100,8100,8100,8100,0
|
|
20240322,155600,40363360,8100,8100,8100,8100,0
|
|
20240322,155500,40363360,8100,8100,8100,8100,0
|
|
20240322,155400,40363360,8100,8100,8100,8100,0
|
|
20240322,155300,40363360,8100,8100,8100,8100,0
|
|
20240322,155200,40363360,8100,8100,8100,8100,0
|
|
20240322,155100,40363360,8100,8100,8100,8100,0
|
|
20240322,155000,40363360,8100,8100,8100,8100,0
|
|
20240322,154900,40363360,8100,8100,8100,8100,0
|
|
20240322,154800,40363360,8100,8100,8100,8100,0
|
|
20240322,154700,40363360,8100,8100,8100,8100,0
|
|
20240322,154600,40363360,8100,8100,8100,8100,403
|
|
20240322,154500,40363360,8100,8100,8100,8100,0
|
|
20240322,154400,40363360,8100,8100,8100,8100,0
|
|
20240322,154300,40363360,8100,8100,8100,8100,0
|
|
20240322,154200,40363360,8100,8100,8100,8100,0
|
|
20240322,154100,40363360,8100,8100,8100,8100,0
|
|
20240322,154000,40363360,8100,8100,8100,8100,0
|
|
20240322,153900,40363360,8100,8100,8100,8100,0
|
|
20240322,153800,40363360,8100,8100,8100,8100,0
|
|
20240322,153700,40363360,8100,8100,8100,8100,0
|
|
20240322,153600,40363360,8100,8100,8100,8100,0
|
|
20240322,153500,40363360,8100,8100,8100,8100,0
|
|
20240322,153400,40363360,8100,8100,8100,8100,0
|
|
20240322,153300,40363360,8100,8100,8100,8100,0
|
|
20240322,153200,40363360,8100,8100,8100,8100,0
|
|
20240322,153100,40363360,8100,8100,8100,8100,0
|
|
20240322,153000,40363360,8100,8100,8100,8100,403
|
|
20240322,152900,37099060,8010,8010,8010,8010,0
|
|
20240322,152800,37099060,8010,8010,8010,8010,0
|
|
20240322,152700,37099060,8010,8010,8010,8010,0
|
|
20240322,152600,37099060,8010,8010,8010,8010,0
|
|
20240322,152500,37099060,8010,8010,8010,8010,0
|
|
20240322,152400,37099060,8010,8010,8010,8010,0
|
|
20240322,152300,37099060,8010,8010,8010,8010,0
|
|
20240322,152200,37099060,8010,8010,8010,8010,0
|
|
20240322,152100,37099060,8010,8010,8010,8010,0
|
|
20240322,152000,37099060,8010,8010,8010,8010,0
|
|
20240322,151900,37099060,8010,8020,8020,7990,17
|
|
20240322,151800,36963010,8040,8030,8040,8030,86
|
|
20240322,151700,36271650,8030,8030,8030,8030,25
|
|
20240322,151600,36070900,8020,8020,8020,8020,1
|
|
20240322,151500,36062880,8030,8020,8030,8020,6
|
|
20240322,151400,36014750,8030,8020,8030,8020,7
|
|
20240322,151300,35958600,8030,8030,8030,8030,32
|
|
20240322,151200,35701640,8020,8020,8020,8020,1
|
|
20240322,151100,35693620,8020,8020,8020,8020,8
|
|
20240322,151000,35629460,8020,8020,8020,8020,4
|
|
20240322,150900,35597380,8020,8020,8020,8020,0
|
|
20240322,150800,35597380,8020,8020,8020,8020,0
|
|
20240322,150700,35597380,8020,8020,8020,8020,8
|
|
20240322,150600,35533220,8030,8030,8030,8030,1
|
|
20240322,150500,35525190,8000,8000,8000,8000,0
|
|
20240322,150400,35525190,8000,8010,8010,8000,4
|
|
20240322,150300,35493170,8020,8020,8020,8020,5
|
|
20240322,150200,35453070,8030,8030,8030,8030,1
|
|
20240322,150100,35445040,7990,7990,7990,7990,0
|
|
20240322,150000,35445040,7990,7990,7990,7990,0
|
|
20240322,145900,35445040,7990,8010,8010,7990,18
|
|
20240322,145800,35301150,8020,8020,8020,8020,0
|
|
20240322,145700,35301150,8020,8020,8020,8020,10
|
|
20240322,145600,35220950,8020,8020,8020,8020,0
|
|
20240322,145500,35220950,8020,8020,8020,8020,0
|
|
20240322,145400,35220950,8020,8020,8020,8020,0
|
|
20240322,145300,35220950,8020,8020,8020,8020,0
|
|
20240322,145200,35220950,8020,8020,8020,8020,0
|
|
20240322,145100,35220950,8020,8020,8020,8020,0
|
|
20240322,145000,35220950,8020,8020,8020,8020,0
|
|
20240322,144900,35220950,8020,8020,8020,8020,0
|
|
20240322,144800,35220950,8020,8020,8020,8020,0
|
|
20240322,144700,35220950,8020,8020,8020,8020,0
|
|
20240322,144600,35220950,8020,8020,8020,8020,0
|
|
20240322,144500,35220950,8020,8020,8020,8020,0
|
|
20240322,144400,35220950,8020,8020,8020,8020,4
|
|
20240322,144300,35188870,8020,8020,8020,8020,0
|
|
20240322,144200,35188870,8020,8020,8020,8020,0
|
|
20240322,144100,35188870,8020,8020,8020,8020,0
|
|
20240322,144000,35188870,8020,8020,8020,8020,0
|
|
20240322,143900,35188870,8020,8020,8020,8020,0
|
|
20240322,143800,35188870,8020,8020,8020,8020,0
|
|
20240322,143700,35188870,8020,8020,8020,8020,0
|
|
20240322,143600,35188870,8020,8020,8020,8020,3
|
|
20240322,143500,35164810,8020,8020,8020,8020,0
|
|
20240322,143400,35164810,8020,8020,8020,8020,0
|
|
20240322,143300,35164810,8020,8020,8020,8020,0
|
|
20240322,143200,35164810,8020,8020,8020,8020,0
|
|
20240322,143100,35164810,8020,8020,8020,8020,0
|
|
20240322,143000,35164810,8020,8020,8020,8020,1
|
|
20240322,142900,35156790,8020,8020,8020,8020,0
|
|
20240322,142800,35156790,8020,8020,8020,8020,0
|
|
20240322,142700,35156790,8020,8020,8020,8020,0
|
|
20240322,142600,35156790,8020,8020,8020,8020,0
|
|
20240322,142500,35156790,8020,8020,8020,8020,2
|
|
20240322,142400,35140750,8030,8030,8030,8030,1
|
|
20240322,142300,35132720,8020,8020,8020,8020,0
|
|
20240322,142200,35132720,8020,8020,8020,8020,0
|
|
20240322,142100,35132720,8020,8020,8020,8020,0
|
|
20240322,142000,35132720,8020,8020,8020,8020,0
|
|
20240322,141900,35132720,8020,8020,8020,8020,0
|
|
20240322,141800,35132720,8020,8020,8020,8020,0
|
|
20240322,141700,35132720,8020,8020,8020,8020,0
|
|
20240322,141600,35132720,8020,8020,8020,8020,0
|
|
20240322,141500,35132720,8020,8020,8020,8020,0
|
|
20240322,141400,35132720,8020,8020,8020,8020,0
|
|
20240322,141300,35132720,8020,8020,8020,8020,0
|
|
20240322,141200,35132720,8020,8020,8020,8020,0
|
|
20240322,141100,35132720,8020,8030,8030,8020,5
|
|
20240322,141000,35092590,8020,8030,8030,8020,56
|
|
20240322,140900,34643070,8020,8020,8020,8020,15
|
|
20240322,140800,34522770,8020,8010,8020,8010,16
|
|
20240322,140700,34394490,8020,8030,8030,8020,3
|
|
20240322,140600,34370420,8000,8000,8000,8000,0
|
|
20240322,140500,34370420,8000,8000,8000,8000,0
|
|
20240322,140400,34370420,8000,8000,8000,8000,0
|
|
20240322,140300,34370420,8000,8000,8000,8000,0
|
|
20240322,140200,34370420,8000,8000,8000,8000,0
|
|
20240322,140100,34370420,8000,8000,8000,8000,0
|
|
20240322,140000,34370420,8000,8000,8000,8000,0
|
|
20240322,135900,34370420,8000,8000,8000,8000,0
|
|
20240322,135800,34370420,8000,8000,8000,8000,0
|
|
20240322,135700,34370420,8000,8000,8000,8000,0
|
|
20240322,135600,34370420,8000,8000,8000,8000,0
|
|
20240322,135500,34370420,8000,8000,8000,8000,0
|
|
20240322,135400,34370420,8000,8000,8000,8000,0
|
|
20240322,135300,34370420,8000,8000,8000,8000,0
|
|
20240322,135200,34370420,8000,8000,8000,8000,0
|
|
20240322,135100,34370420,8000,8000,8000,8000,0
|
|
20240322,135000,34370420,8000,8000,8000,8000,0
|
|
20240322,134900,34370420,8000,8000,8000,8000,0
|
|
20240322,134800,34370420,8000,8000,8000,8000,0
|
|
20240322,134700,34370420,8000,8000,8000,8000,0
|
|
20240322,134600,34370420,8000,8000,8000,8000,0
|
|
20240322,134500,34370420,8000,8000,8000,8000,0
|
|
20240322,134400,34370420,8000,8000,8000,8000,0
|
|
20240322,134300,34370420,8000,8000,8000,8000,0
|
|
20240322,134200,34370420,8000,8000,8000,8000,0
|
|
20240322,134100,34370420,8000,8000,8000,8000,0
|
|
20240322,134000,34370420,8000,8000,8000,8000,0
|
|
20240322,133900,34370420,8000,8000,8000,8000,0
|
|
20240322,133800,34370420,8000,8000,8000,8000,0
|
|
20240322,133700,34370420,8000,8000,8000,8000,0
|
|
20240322,133600,34370420,8000,8000,8000,8000,0
|
|
20240322,133500,34370420,8000,8000,8000,8000,0
|
|
20240322,133400,34370420,8000,8000,8000,8000,0
|
|
20240322,133300,34370420,8000,8000,8000,8000,0
|
|
20240322,133200,34370420,8000,8000,8000,8000,0
|
|
20240322,133100,34370420,8000,8000,8000,8000,0
|
|
20240322,133000,34370420,8000,8000,8000,8000,0
|
|
20240322,132900,34370420,8000,8000,8000,8000,0
|
|
20240322,132800,34370420,8000,8000,8000,8000,0
|
|
20240322,132700,34370420,8000,8000,8000,8000,0
|
|
20240322,132600,34370420,8000,8000,8000,8000,0
|
|
20240322,132500,34370420,8000,8000,8000,8000,0
|
|
20240322,132400,34370420,8000,8000,8000,8000,0
|
|
20240322,132300,34370420,8000,8000,8000,8000,0
|
|
20240322,132200,34370420,8000,8000,8000,8000,0
|
|
20240322,132100,34370420,8000,8000,8000,8000,0
|
|
20240322,132000,34370420,8000,8000,8000,8000,0
|
|
20240322,131900,34370420,8000,8000,8000,8000,0
|
|
20240322,131800,34370420,8000,8000,8000,8000,0
|
|
20240322,131700,34370420,8000,8000,8000,8000,0
|
|
20240322,131600,34370420,8000,8000,8000,8000,0
|
|
20240322,131500,34370420,8000,8000,8000,8000,6
|
|
20240322,131400,34322420,8010,8010,8010,8010,0
|
|
20240322,131300,34322420,8010,8010,8010,8010,20
|
|
20240322,131200,34162220,8010,8010,8010,8010,30
|
|
20240322,131100,33921920,8010,8010,8010,8010,0
|
|
20240322,131000,33921920,8010,8010,8010,8010,0
|
|
20240322,130900,33921920,8010,8010,8010,8010,0
|
|
20240322,130800,33921920,8010,8010,8010,8010,0
|
|
20240322,130700,33921920,8010,8010,8010,8010,0
|
|
20240322,130600,33921920,8010,8010,8010,8010,0
|
|
20240322,130500,33921920,8010,8010,8010,8010,150
|
|
20240322,130400,32720420,8010,8010,8010,8010,0
|
|
20240322,130300,32720420,8010,8010,8010,8010,0
|
|
20240322,130200,32720420,8010,8010,8010,8010,1
|
|
20240322,130100,32712410,8000,8000,8000,8000,0
|
|
20240322,130000,32712410,8000,8000,8000,8000,0
|
|
20240322,125900,32712410,8000,8000,8000,8000,0
|
|
20240322,125800,32712410,8000,8000,8000,8000,0
|
|
20240322,125700,32712410,8000,8000,8000,8000,0
|
|
20240322,125600,32712410,8000,8000,8000,8000,0
|
|
20240322,125500,32712410,8000,8000,8000,8000,1
|
|
20240322,125400,32704410,8000,8000,8030,8000,5
|
|
20240322,125300,32664360,8000,8000,8000,8000,10
|
|
20240322,125200,32584360,8000,8000,8000,8000,7
|
|
20240322,125100,32528360,7990,7990,7990,7990,0
|
|
20240322,125000,32528360,7990,7990,7990,7990,0
|
|
20240322,124900,32528360,7990,7990,7990,7990,0
|
|
20240322,124800,32528360,7990,7990,7990,7990,0
|
|
20240322,124700,32528360,7990,7990,7990,7990,0
|
|
20240322,124600,32528360,7990,7990,7990,7990,0
|
|
20240322,124500,32528360,7990,7990,7990,7990,0
|
|
20240322,124400,32528360,7990,7990,7990,7990,0
|
|
20240322,124300,32528360,7990,7990,7990,7990,10
|
|
20240322,124200,32448460,7990,7990,7990,7990,0
|
|
20240322,124100,32448460,7990,7990,7990,7990,0
|
|
20240322,124000,32448460,7990,7990,7990,7990,0
|
|
20240322,123900,32448460,7990,8000,8000,7990,18
|
|
20240322,123800,32304570,8000,8000,8000,8000,0
|
|
20240322,123700,32304570,8000,8000,8000,8000,3
|
|
20240322,123600,32280570,8000,8000,8000,8000,0
|
|
20240322,123500,32280570,8000,8000,8000,8000,0
|
|
20240322,123400,32280570,8000,8000,8000,8000,0
|
|
20240322,123300,32280570,8000,8000,8000,8000,0
|
|
20240322,123200,32280570,8000,8000,8000,8000,0
|
|
20240322,123100,32280570,8000,8000,8000,8000,0
|
|
20240322,123000,32280570,8000,8000,8000,8000,0
|
|
20240322,122900,32280570,8000,8000,8000,8000,0
|
|
20240322,122800,32280570,8000,8000,8000,8000,0
|
|
20240322,122700,32280570,8000,8000,8000,8000,0
|
|
20240322,122600,32280570,8000,8000,8000,8000,0
|
|
20240322,122500,32280570,8000,8000,8000,8000,0
|
|
20240322,122400,32280570,8000,8000,8000,8000,0
|
|
20240322,122300,32280570,8000,8000,8000,8000,0
|
|
20240322,122200,32280570,8000,8000,8000,8000,0
|
|
20240322,122100,32280570,8000,8000,8000,8000,0
|
|
20240322,122000,32280570,8000,8000,8000,8000,0
|
|
20240322,121900,32280570,8000,8000,8000,8000,0
|
|
20240322,121800,32280570,8000,8000,8000,8000,0
|
|
20240322,121700,32280570,8000,8000,8000,8000,0
|
|
20240322,121600,32280570,8000,8000,8000,8000,0
|
|
20240322,121500,32280570,8000,8000,8000,8000,0
|
|
20240322,121400,32280570,8000,8000,8000,8000,0
|
|
20240322,121300,32280570,8000,8000,8000,8000,0
|
|
20240322,121200,32280570,8000,8000,8000,8000,7
|
|
20240322,121100,32224570,8040,8040,8040,8040,0
|
|
20240322,121000,32224570,8040,8020,8040,8020,24
|
|
20240322,120900,32031630,8000,8000,8000,8000,0
|
|
20240322,120800,32031630,8000,8000,8000,8000,0
|
|
20240322,120700,32031630,8000,8000,8000,8000,0
|
|
20240322,120600,32031630,8000,8000,8000,8000,0
|
|
20240322,120500,32031630,8000,8000,8000,8000,0
|
|
20240322,120400,32031630,8000,8000,8000,8000,0
|
|
20240322,120300,32031630,8000,8000,8000,8000,0
|
|
20240322,120200,32031630,8000,8000,8000,8000,0
|
|
20240322,120100,32031630,8000,8000,8000,8000,0
|
|
20240322,120000,32031630,8000,8000,8000,8000,0
|
|
20240322,115900,32031630,8000,8000,8000,8000,0
|
|
20240322,115800,32031630,8000,8000,8000,8000,0
|
|
20240322,115700,32031630,8000,8000,8000,8000,0
|
|
20240322,115600,32031630,8000,8000,8000,8000,0
|
|
20240322,115500,32031630,8000,8000,8000,8000,0
|
|
20240322,115400,32031630,8000,8000,8000,8000,0
|
|
20240322,115300,32031630,8000,8000,8000,8000,0
|
|
20240322,115200,32031630,8000,8000,8000,8000,0
|
|
20240322,115100,32031630,8000,8000,8000,8000,0
|
|
20240322,115000,32031630,8000,8000,8000,8000,0
|
|
20240322,114900,32031630,8000,8000,8000,8000,0
|
|
20240322,114800,32031630,8000,8000,8000,8000,0
|
|
20240322,114700,32031630,8000,8000,8000,8000,0
|
|
20240322,114600,32031630,8000,8000,8000,8000,0
|
|
20240322,114500,32031630,8000,8000,8000,8000,0
|
|
20240322,114400,32031630,8000,8000,8000,8000,0
|
|
20240322,114300,32031630,8000,8000,8000,8000,0
|
|
20240322,114200,32031630,8000,8000,8000,8000,0
|
|
20240322,114100,32031630,8000,8000,8000,8000,0
|
|
20240322,114000,32031630,8000,8000,8000,8000,0
|
|
20240322,113900,32031630,8000,8000,8000,8000,0
|
|
20240322,113800,32031630,8000,8000,8000,8000,0
|
|
20240322,113700,32031630,8000,8000,8000,8000,0
|
|
20240322,113600,32031630,8000,8000,8000,8000,4
|
|
20240322,113500,31999630,8000,8000,8000,8000,0
|
|
20240322,113400,31999630,8000,8000,8000,8000,0
|
|
20240322,113300,31999630,8000,8000,8000,8000,0
|
|
20240322,113200,31999630,8000,8000,8000,8000,0
|
|
20240322,113100,31999630,8000,8000,8000,8000,0
|
|
20240322,113000,31999630,8000,8000,8000,8000,0
|
|
20240322,112900,31999630,8000,8000,8000,8000,0
|
|
20240322,112800,31999630,8000,8000,8000,8000,0
|
|
20240322,112700,31999630,8000,8000,8000,8000,0
|
|
20240322,112600,31999630,8000,7980,8000,7980,2978
|
|
20240322,112500,8235160,7970,7970,7970,7970,0
|
|
20240322,112400,8235160,7970,7970,7970,7970,0
|
|
20240322,112300,8235160,7970,7970,7970,7970,0
|
|
20240322,112200,8235160,7970,7970,7970,7970,0
|
|
20240322,112100,8235160,7970,7970,7970,7970,0
|
|
20240322,112000,8235160,7970,7970,7970,7970,0
|
|
20240322,111900,8235160,7970,7970,7970,7970,0
|
|
20240322,111800,8235160,7970,7970,7970,7970,0
|
|
20240322,111700,8235160,7970,7970,7970,7970,0
|
|
20240322,111600,8235160,7970,7970,7970,7970,0
|
|
20240322,111500,8235160,7970,7970,7970,7970,0
|
|
20240322,111400,8235160,7970,7970,7970,7970,0
|
|
20240322,111300,8235160,7970,7970,7970,7970,0
|
|
20240322,111200,8235160,7970,7970,7970,7970,0
|
|
20240322,111100,8235160,7970,7970,7970,7970,0
|
|
20240322,111000,8235160,7970,7970,7970,7970,0
|
|
20240322,110900,8235160,7970,7970,7970,7970,0
|
|
20240322,110800,8235160,7970,7970,7970,7970,0
|
|
20240322,110700,8235160,7970,7970,7970,7970,0
|
|
20240322,110600,8235160,7970,7970,7970,7970,0
|
|
20240322,110500,8235160,7970,7970,7970,7970,0
|
|
20240322,110400,8235160,7970,7970,7970,7970,0
|
|
20240322,110300,8235160,7970,7970,7970,7970,0
|
|
20240322,110200,8235160,7970,7970,7970,7970,0
|
|
20240322,110100,8235160,7970,7970,7970,7970,0
|
|
20240322,110000,8235160,7970,7970,7970,7970,0
|
|
20240322,105900,8235160,7970,7970,7970,7970,0
|
|
20240322,105800,8235160,7970,7970,7970,7970,0
|
|
20240322,105700,8235160,7970,7970,7970,7970,0
|
|
20240322,105600,8235160,7970,7970,7970,7970,0
|
|
20240322,105500,8235160,7970,7970,7970,7970,0
|
|
20240322,105400,8235160,7970,7970,7970,7970,125
|
|
20240322,105300,7238910,7970,7970,7970,7970,0
|
|
20240322,105200,7238910,7970,7970,7970,7970,0
|
|
20240322,105100,7238910,7970,7970,7970,7970,0
|
|
20240322,105000,7238910,7970,7970,7970,7970,7
|
|
20240322,104900,7183120,7980,7980,7980,7980,0
|
|
20240322,104800,7183120,7980,7980,7980,7980,0
|
|
20240322,104700,7183120,7980,7980,7980,7980,0
|
|
20240322,104600,7183120,7980,7980,7980,7980,0
|
|
20240322,104500,7183120,7980,7980,7980,7980,0
|
|
20240322,104400,7183120,7980,7980,7980,7980,0
|
|
20240322,104300,7183120,7980,7980,7980,7980,0
|
|
20240322,104200,7183120,7980,7980,7980,7980,0
|
|
20240322,104100,7183120,7980,7980,7980,7980,0
|
|
20240322,104000,7183120,7980,7980,7980,7980,0
|
|
20240322,103900,7183120,7980,7980,7980,7980,0
|
|
20240322,103800,7183120,7980,7980,7980,7980,0
|
|
20240322,103700,7183120,7980,7980,7980,7980,0
|
|
20240322,103600,7183120,7980,7980,7980,7980,0
|
|
20240322,103500,7183120,7980,7980,7980,7980,0
|
|
20240322,103400,7183120,7980,7980,7980,7980,0
|
|
20240322,103300,7183120,7980,7980,7980,7980,0
|
|
20240322,103200,7183120,7980,7980,7980,7980,0
|
|
20240322,103100,7183120,7980,7980,7980,7980,0
|
|
20240322,103000,7183120,7980,7980,7980,7980,1
|
|
20240322,102900,7175140,7970,7970,7970,7970,0
|
|
20240322,102800,7175140,7970,7970,7970,7970,0
|
|
20240322,102700,7175140,7970,7970,7970,7970,0
|
|
20240322,102600,7175140,7970,7970,7970,7970,0
|
|
20240322,102500,7175140,7970,7970,7970,7970,0
|
|
20240322,102400,7175140,7970,7970,7970,7970,1
|
|
20240322,102300,7167170,7980,7980,7980,7980,0
|
|
20240322,102200,7167170,7980,7980,7980,7980,0
|
|
20240322,102100,7167170,7980,7980,7980,7980,0
|
|
20240322,102000,7167170,7980,7980,7980,7980,0
|
|
20240322,101900,7167170,7980,7980,7980,7980,0
|
|
20240322,101800,7167170,7980,7980,7980,7980,0
|
|
20240322,101700,7167170,7980,7980,7980,7980,0
|
|
20240322,101600,7167170,7980,7980,7980,7980,0
|
|
20240322,101500,7167170,7980,7980,7980,7980,0
|
|
20240322,101400,7167170,7980,7980,7980,7980,0
|
|
20240322,101300,7167170,7980,7980,7980,7980,1
|
|
20240322,101200,7159190,7980,7980,7980,7980,0
|
|
20240322,101100,7159190,7980,7980,7980,7980,0
|
|
20240322,101000,7159190,7980,7980,7980,7980,0
|
|
20240322,100900,7159190,7980,7980,7980,7980,0
|
|
20240322,100800,7159190,7980,7980,7980,7980,0
|
|
20240322,100700,7159190,7980,7980,7980,7980,0
|
|
20240322,100600,7159190,7980,7980,7980,7980,0
|
|
20240322,100500,7159190,7980,7980,7980,7980,0
|
|
20240322,100400,7159190,7980,7980,7980,7980,0
|
|
20240322,100300,7159190,7980,7980,7980,7980,0
|
|
20240322,100200,7159190,7980,7980,7980,7980,0
|
|
20240322,100100,7159190,7980,7980,7980,7980,0
|
|
20240322,100000,7159190,7980,7980,7980,7980,30
|
|
20240322,095900,6919790,7980,7980,7980,7980,0
|
|
20240322,095800,6919790,7980,7980,7980,7980,0
|
|
20240322,095700,6919790,7980,7980,7980,7980,0
|
|
20240322,095600,6919790,7980,7980,7980,7980,0
|
|
20240322,095500,6919790,7980,7980,7980,7980,0
|
|
20240322,095400,6919790,7980,7980,7980,7980,0
|
|
20240322,095300,6919790,7980,7980,7980,7980,0
|
|
20240322,095200,6919790,7980,7980,7980,7980,0
|
|
20240322,095100,6919790,7980,7980,7980,7980,0
|
|
20240322,095000,6919790,7980,7980,7980,7980,0
|
|
20240322,094900,6919790,7980,7980,7980,7980,3
|
|
20240322,094800,6895850,7980,7980,7980,7980,0
|
|
20240322,094700,6895850,7980,7980,7980,7980,0
|
|
20240322,094600,6895850,7980,7980,7980,7980,1
|
|
20240322,094500,6887870,7980,7980,7980,7980,0
|
|
20240322,094400,6887870,7980,7980,7980,7980,0
|
|
20240322,094300,6887870,7980,7980,7980,7980,100
|
|
20240322,094200,6089870,7980,7980,7980,7980,0
|
|
20240322,094100,6089870,7980,7980,7980,7980,3
|
|
20240322,094000,6065930,7980,7980,7980,7980,60
|
|
20240322,093900,5587130,7980,7980,7980,7980,0
|
|
20240322,093800,5587130,7980,7980,7980,7980,1
|
|
20240322,093700,5579150,7980,7980,7980,7980,0
|
|
20240322,093600,5579150,7980,7980,7980,7980,0
|
|
20240322,093500,5579150,7980,7970,7980,7970,6
|
|
20240322,093400,5531300,7970,7970,7970,7970,0
|
|
20240322,093300,5531300,7970,7970,7970,7970,0
|
|
20240322,093200,5531300,7970,7970,7970,7970,0
|
|
20240322,093100,5531300,7970,7970,7970,7970,0
|
|
20240322,093000,5531300,7970,7980,7980,7970,47
|
|
20240322,092900,5156700,7980,7980,7980,7980,0
|
|
20240322,092800,5156700,7980,7980,7980,7980,0
|
|
20240322,092700,5156700,7980,7980,7980,7980,0
|
|
20240322,092600,5156700,7980,7980,7980,7980,40
|
|
20240322,092500,4837500,7980,7980,7980,7980,0
|
|
20240322,092400,4837500,7980,7980,7980,7980,1
|
|
20240322,092300,4829520,7980,7980,7980,7980,100
|
|
20240322,092200,4031520,7980,7970,7980,7970,25
|
|
20240322,092100,3832240,7970,7980,7980,7970,255
|
|
20240322,092000,1797470,7980,7980,7980,7980,0
|
|
20240322,091900,1797470,7980,7980,7980,7980,0
|
|
20240322,091800,1797470,7980,7980,7980,7980,0
|
|
20240322,091700,1797470,7980,7980,7980,7980,0
|
|
20240322,091600,1797470,7980,7980,7980,7980,0
|
|
20240322,091500,1797470,7980,7980,7980,7980,0
|
|
20240322,091400,1797470,7980,7980,7980,7980,0
|
|
20240322,091300,1797470,7980,7980,7980,7980,0
|
|
20240322,091200,1797470,7980,7980,7980,7980,0
|
|
20240322,091100,1797470,7980,7980,7980,7980,0
|
|
20240322,091000,1797470,7980,7980,7980,7980,0
|
|
20240322,090900,1797470,7980,7980,7980,7980,0
|
|
20240322,090800,1797470,7980,8030,8030,7980,141
|
|
20240322,090700,671830,8020,8020,8020,8020,0
|
|
20240322,090600,671830,8020,8020,8020,8020,0
|
|
20240322,090500,671830,8020,8030,8030,8020,3
|
|
20240322,090400,647750,8040,8040,8040,8040,0
|
|
20240322,090300,647750,8040,8040,8040,8040,3
|
|
20240322,090200,623630,8040,8040,8040,8040,0
|
|
20240322,090100,623630,8040,8050,8050,8040,3
|
|
20240322,090000,599500,8040,8020,8040,8010,25
|