586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184300,28059690,8120,8120,8120,8120,22
|
|
20240329,184200,28059690,8120,8120,8120,8120,0
|
|
20240329,184100,28059690,8120,8120,8120,8120,0
|
|
20240329,184000,28059690,8120,8120,8120,8120,0
|
|
20240329,183900,28059690,8120,8120,8120,8120,0
|
|
20240329,183800,28059690,8120,8120,8120,8120,0
|
|
20240329,183700,28059690,8120,8120,8120,8120,0
|
|
20240329,183600,28059690,8120,8120,8120,8120,0
|
|
20240329,183500,28059690,8120,8120,8120,8120,0
|
|
20240329,183400,28059690,8120,8120,8120,8120,0
|
|
20240329,183300,28059690,8120,8120,8120,8120,0
|
|
20240329,183200,28059690,8120,8120,8120,8120,0
|
|
20240329,183100,28059690,8120,8120,8120,8120,0
|
|
20240329,183000,28059690,8120,8120,8120,8120,0
|
|
20240329,182900,28059690,8120,8120,8120,8120,0
|
|
20240329,182800,28059690,8120,8120,8120,8120,0
|
|
20240329,182700,28059690,8120,8120,8120,8120,0
|
|
20240329,182600,28059690,8120,8120,8120,8120,0
|
|
20240329,182500,28059690,8120,8120,8120,8120,0
|
|
20240329,182400,28059690,8120,8120,8120,8120,0
|
|
20240329,182300,28059690,8120,8120,8120,8120,0
|
|
20240329,182200,28059690,8120,8120,8120,8120,0
|
|
20240329,182100,28059690,8120,8120,8120,8120,0
|
|
20240329,182000,28059690,8120,8120,8120,8120,0
|
|
20240329,181900,28059690,8120,8120,8120,8120,0
|
|
20240329,181800,28059690,8120,8120,8120,8120,0
|
|
20240329,181700,28059690,8120,8120,8120,8120,0
|
|
20240329,181600,28059690,8120,8120,8120,8120,0
|
|
20240329,181500,28059690,8120,8120,8120,8120,0
|
|
20240329,181400,28059690,8120,8120,8120,8120,0
|
|
20240329,181300,28059690,8120,8120,8120,8120,22
|
|
20240329,181200,28059690,8120,8120,8120,8120,0
|
|
20240329,181100,28059690,8120,8120,8120,8120,0
|
|
20240329,181000,28059690,8120,8120,8120,8120,0
|
|
20240329,180900,28059690,8120,8120,8120,8120,0
|
|
20240329,180800,28059690,8120,8120,8120,8120,0
|
|
20240329,180700,28059690,8120,8120,8120,8120,0
|
|
20240329,180600,28059690,8120,8120,8120,8120,0
|
|
20240329,180500,28059690,8120,8120,8120,8120,0
|
|
20240329,180400,28059690,8120,8120,8120,8120,0
|
|
20240329,180300,28059690,8120,8120,8120,8120,0
|
|
20240329,180200,28059690,8120,8120,8120,8120,0
|
|
20240329,180100,28059690,8120,8120,8120,8120,0
|
|
20240329,180000,28059690,8120,8120,8120,8120,0
|
|
20240329,175900,28059690,8120,8120,8120,8120,0
|
|
20240329,175800,28059690,8120,8120,8120,8120,0
|
|
20240329,175700,28059690,8120,8120,8120,8120,0
|
|
20240329,175600,28059690,8120,8120,8120,8120,0
|
|
20240329,175500,28059690,8120,8120,8120,8120,0
|
|
20240329,175400,28059690,8120,8120,8120,8120,0
|
|
20240329,175300,28059690,8120,8120,8120,8120,0
|
|
20240329,175200,28059690,8120,8120,8120,8120,0
|
|
20240329,175100,28059690,8120,8120,8120,8120,0
|
|
20240329,175000,28059690,8120,8120,8120,8120,0
|
|
20240329,174900,28059690,8120,8120,8120,8120,0
|
|
20240329,174800,28059690,8120,8120,8120,8120,0
|
|
20240329,174700,28059690,8120,8120,8120,8120,0
|
|
20240329,174600,28059690,8120,8120,8120,8120,0
|
|
20240329,174500,28059690,8120,8120,8120,8120,0
|
|
20240329,174400,28059690,8120,8120,8120,8120,0
|
|
20240329,174300,28059690,8120,8120,8120,8120,22
|
|
20240329,174200,28059690,8120,8120,8120,8120,0
|
|
20240329,174100,28059690,8120,8120,8120,8120,0
|
|
20240329,174000,28059690,8120,8120,8120,8120,0
|
|
20240329,173900,28059690,8120,8120,8120,8120,0
|
|
20240329,173800,28059690,8120,8120,8120,8120,0
|
|
20240329,173700,28059690,8120,8120,8120,8120,0
|
|
20240329,173600,28059690,8120,8120,8120,8120,0
|
|
20240329,173500,28059690,8120,8120,8120,8120,0
|
|
20240329,173400,28059690,8120,8120,8120,8120,0
|
|
20240329,173300,28059690,8120,8120,8120,8120,0
|
|
20240329,173200,28059690,8120,8120,8120,8120,0
|
|
20240329,173100,28059690,8120,8120,8120,8120,0
|
|
20240329,173000,28059690,8120,8120,8120,8120,0
|
|
20240329,172900,28059690,8120,8120,8120,8120,0
|
|
20240329,172800,28059690,8120,8120,8120,8120,0
|
|
20240329,172700,28059690,8120,8120,8120,8120,0
|
|
20240329,172600,28059690,8120,8120,8120,8120,0
|
|
20240329,172500,28059690,8120,8120,8120,8120,0
|
|
20240329,172400,28059690,8120,8120,8120,8120,0
|
|
20240329,172300,28059690,8120,8120,8120,8120,0
|
|
20240329,172200,28059690,8120,8120,8120,8120,0
|
|
20240329,172100,28059690,8120,8120,8120,8120,0
|
|
20240329,172000,28059690,8120,8120,8120,8120,0
|
|
20240329,171900,28059690,8120,8120,8120,8120,0
|
|
20240329,171800,28059690,8120,8120,8120,8120,0
|
|
20240329,171700,28059690,8120,8120,8120,8120,0
|
|
20240329,171600,28059690,8120,8120,8120,8120,0
|
|
20240329,171500,28059690,8120,8120,8120,8120,0
|
|
20240329,171400,28059690,8120,8120,8120,8120,0
|
|
20240329,171300,28059690,8120,8120,8120,8120,22
|
|
20240329,171200,28059690,8120,8120,8120,8120,0
|
|
20240329,171100,28059690,8120,8120,8120,8120,0
|
|
20240329,171000,28059690,8120,8120,8120,8120,0
|
|
20240329,170900,28059690,8120,8120,8120,8120,0
|
|
20240329,170800,28059690,8120,8120,8120,8120,0
|
|
20240329,170700,28059690,8120,8120,8120,8120,0
|
|
20240329,170600,28059690,8120,8120,8120,8120,0
|
|
20240329,170500,28059690,8120,8120,8120,8120,0
|
|
20240329,170400,28059690,8120,8120,8120,8120,0
|
|
20240329,170300,28059690,8120,8120,8120,8120,0
|
|
20240329,170200,28059690,8120,8120,8120,8120,0
|
|
20240329,170100,28059690,8120,8120,8120,8120,0
|
|
20240329,170000,28059690,8120,8120,8120,8120,0
|
|
20240329,165900,28059690,8120,8120,8120,8120,0
|
|
20240329,165800,28059690,8120,8120,8120,8120,0
|
|
20240329,165700,28059690,8120,8120,8120,8120,0
|
|
20240329,165600,28059690,8120,8120,8120,8120,0
|
|
20240329,165500,28059690,8120,8120,8120,8120,0
|
|
20240329,165400,28059690,8120,8120,8120,8120,0
|
|
20240329,165300,28059690,8120,8120,8120,8120,0
|
|
20240329,165200,28059690,8120,8120,8120,8120,0
|
|
20240329,165100,28059690,8120,8120,8120,8120,0
|
|
20240329,165000,28059690,8120,8120,8120,8120,0
|
|
20240329,164900,28059690,8120,8120,8120,8120,0
|
|
20240329,164800,28059690,8120,8120,8120,8120,0
|
|
20240329,164700,28059690,8120,8120,8120,8120,0
|
|
20240329,164600,28059690,8120,8120,8120,8120,0
|
|
20240329,164500,28059690,8120,8120,8120,8120,0
|
|
20240329,164400,28059690,8120,8120,8120,8120,0
|
|
20240329,164300,28059690,8120,8120,8120,8120,22
|
|
20240329,164200,28059690,8120,8120,8120,8120,0
|
|
20240329,164100,28059690,8120,8120,8120,8120,0
|
|
20240329,164000,28059690,8120,8120,8120,8120,0
|
|
20240329,163900,28059690,8120,8120,8120,8120,0
|
|
20240329,163800,28059690,8120,8120,8120,8120,0
|
|
20240329,163700,28059690,8120,8120,8120,8120,0
|
|
20240329,163600,28059690,8120,8120,8120,8120,0
|
|
20240329,163500,28059690,8120,8120,8120,8120,0
|
|
20240329,163400,28059690,8120,8120,8120,8120,0
|
|
20240329,163300,28059690,8120,8120,8120,8120,0
|
|
20240329,163200,28059690,8120,8120,8120,8120,0
|
|
20240329,163100,28059690,8120,8120,8120,8120,0
|
|
20240329,163000,28059690,8120,8120,8120,8120,0
|
|
20240329,162900,28059690,8120,8120,8120,8120,0
|
|
20240329,162800,28059690,8120,8120,8120,8120,0
|
|
20240329,162700,28059690,8120,8120,8120,8120,0
|
|
20240329,162600,28059690,8120,8120,8120,8120,0
|
|
20240329,162500,28059690,8120,8120,8120,8120,0
|
|
20240329,162400,28059690,8120,8120,8120,8120,0
|
|
20240329,162300,28059690,8120,8120,8120,8120,0
|
|
20240329,162200,28059690,8120,8120,8120,8120,0
|
|
20240329,162100,28059690,8120,8120,8120,8120,0
|
|
20240329,162000,28059690,8120,8120,8120,8120,0
|
|
20240329,161900,28059690,8120,8120,8120,8120,0
|
|
20240329,161800,28059690,8120,8120,8120,8120,0
|
|
20240329,161700,28059690,8120,8120,8120,8120,0
|
|
20240329,161600,28059690,8120,8120,8120,8120,0
|
|
20240329,161500,28059690,8120,8120,8120,8120,0
|
|
20240329,161400,28059690,8120,8120,8120,8120,0
|
|
20240329,161300,28059690,8120,8120,8120,8120,22
|
|
20240329,161200,28059690,8120,8120,8120,8120,0
|
|
20240329,161100,28059690,8120,8120,8120,8120,0
|
|
20240329,161000,28059690,8120,8120,8120,8120,0
|
|
20240329,160900,28059690,8120,8120,8120,8120,0
|
|
20240329,160800,28059690,8120,8120,8120,8120,0
|
|
20240329,160700,28059690,8120,8120,8120,8120,0
|
|
20240329,160600,28059690,8120,8120,8120,8120,0
|
|
20240329,160500,28059690,8120,8120,8120,8120,0
|
|
20240329,160400,28059690,8120,8120,8120,8120,0
|
|
20240329,160300,28059690,8120,8120,8120,8120,0
|
|
20240329,160200,28059690,8120,8120,8120,8120,0
|
|
20240329,160100,28059690,8120,8120,8120,8120,0
|
|
20240329,160000,28059690,8120,8120,8120,8120,0
|
|
20240329,155900,28059690,8120,8120,8120,8120,0
|
|
20240329,155800,28059690,8120,8120,8120,8120,0
|
|
20240329,155700,28059690,8120,8120,8120,8120,0
|
|
20240329,155600,28059690,8120,8120,8120,8120,0
|
|
20240329,155500,28059690,8120,8120,8120,8120,0
|
|
20240329,155400,28059690,8120,8120,8120,8120,0
|
|
20240329,155300,28059690,8120,8120,8120,8120,0
|
|
20240329,155200,28059690,8120,8120,8120,8120,0
|
|
20240329,155100,28059690,8120,8120,8120,8120,0
|
|
20240329,155000,28059690,8120,8120,8120,8120,0
|
|
20240329,154900,28059690,8120,8120,8120,8120,0
|
|
20240329,154800,28059690,8120,8120,8120,8120,0
|
|
20240329,154700,28059690,8120,8120,8120,8120,0
|
|
20240329,154600,28059690,8120,8120,8120,8120,0
|
|
20240329,154500,28059690,8120,8120,8120,8120,0
|
|
20240329,154400,28059690,8120,8120,8120,8120,0
|
|
20240329,154300,28059690,8120,8120,8120,8120,22
|
|
20240329,154200,28059690,8120,8120,8120,8120,0
|
|
20240329,154100,28059690,8120,8120,8120,8120,0
|
|
20240329,154000,28059690,8120,8120,8120,8120,0
|
|
20240329,153900,28059690,8120,8120,8120,8120,0
|
|
20240329,153800,28059690,8120,8120,8120,8120,0
|
|
20240329,153700,28059690,8120,8120,8120,8120,0
|
|
20240329,153600,28059690,8120,8120,8120,8120,0
|
|
20240329,153500,28059690,8120,8120,8120,8120,0
|
|
20240329,153400,28059690,8120,8120,8120,8120,0
|
|
20240329,153300,28059690,8120,8120,8120,8120,0
|
|
20240329,153200,28059690,8120,8120,8120,8120,0
|
|
20240329,153100,28059690,8120,8120,8120,8120,0
|
|
20240329,153000,28059690,8120,8120,8120,8120,22
|
|
20240329,152900,27881050,8080,8080,8080,8080,0
|
|
20240329,152800,27881050,8080,8080,8080,8080,0
|
|
20240329,152700,27881050,8080,8080,8080,8080,0
|
|
20240329,152600,27881050,8080,8080,8080,8080,0
|
|
20240329,152500,27881050,8080,8080,8080,8080,0
|
|
20240329,152400,27881050,8080,8080,8080,8080,0
|
|
20240329,152300,27881050,8080,8080,8080,8080,0
|
|
20240329,152200,27881050,8080,8080,8080,8080,0
|
|
20240329,152100,27881050,8080,8080,8080,8080,0
|
|
20240329,152000,27881050,8080,8080,8080,8080,0
|
|
20240329,151900,27881050,8080,8080,8080,8080,0
|
|
20240329,151800,27881050,8080,8080,8080,8080,272
|
|
20240329,151700,25683290,8080,8080,8080,8080,0
|
|
20240329,151600,25683290,8080,8080,8080,8080,7
|
|
20240329,151500,25626730,8080,8080,8080,8080,0
|
|
20240329,151400,25626730,8080,8080,8080,8080,0
|
|
20240329,151300,25626730,8080,8080,8080,8080,0
|
|
20240329,151200,25626730,8080,8090,8090,8080,31
|
|
20240329,151100,25376240,8080,8080,8080,8080,0
|
|
20240329,151000,25376240,8080,8080,8080,8080,0
|
|
20240329,150900,25376240,8080,8080,8080,8080,0
|
|
20240329,150800,25376240,8080,8130,8130,8080,118
|
|
20240329,150700,24421070,8150,8150,8150,8150,0
|
|
20240329,150600,24421070,8150,8150,8150,8150,1
|
|
20240329,150500,24412920,8130,8130,8130,8130,0
|
|
20240329,150400,24412920,8130,8150,8150,8130,234
|
|
20240329,150300,22509550,8160,8160,8160,8160,0
|
|
20240329,150200,22509550,8160,8160,8160,8160,0
|
|
20240329,150100,22509550,8160,8160,8160,8160,0
|
|
20240329,150000,22509550,8160,8160,8160,8160,0
|
|
20240329,145900,22509550,8160,8160,8160,8160,0
|
|
20240329,145800,22509550,8160,8160,8160,8160,0
|
|
20240329,145700,22509550,8160,8160,8160,8160,0
|
|
20240329,145600,22509550,8160,8160,8160,8160,0
|
|
20240329,145500,22509550,8160,8160,8160,8160,0
|
|
20240329,145400,22509550,8160,8160,8160,8160,0
|
|
20240329,145300,22509550,8160,8160,8160,8160,0
|
|
20240329,145200,22509550,8160,8160,8160,8160,0
|
|
20240329,145100,22509550,8160,8160,8160,8160,0
|
|
20240329,145000,22509550,8160,8160,8160,8160,0
|
|
20240329,144900,22509550,8160,8160,8160,8160,0
|
|
20240329,144800,22509550,8160,8160,8160,8160,0
|
|
20240329,144700,22509550,8160,8160,8160,8160,0
|
|
20240329,144600,22509550,8160,8160,8160,8160,0
|
|
20240329,144500,22509550,8160,8160,8160,8160,0
|
|
20240329,144400,22509550,8160,8160,8160,8160,0
|
|
20240329,144300,22509550,8160,8160,8160,8160,0
|
|
20240329,144200,22509550,8160,8160,8160,8160,0
|
|
20240329,144100,22509550,8160,8160,8160,8160,0
|
|
20240329,144000,22509550,8160,8160,8160,8160,0
|
|
20240329,143900,22509550,8160,8160,8160,8160,0
|
|
20240329,143800,22509550,8160,8160,8160,8160,0
|
|
20240329,143700,22509550,8160,8160,8160,8160,0
|
|
20240329,143600,22509550,8160,8160,8160,8160,0
|
|
20240329,143500,22509550,8160,8160,8160,8160,0
|
|
20240329,143400,22509550,8160,8160,8160,8160,1
|
|
20240329,143300,22501390,8150,8150,8150,8150,0
|
|
20240329,143200,22501390,8150,8150,8150,8150,0
|
|
20240329,143100,22501390,8150,8150,8150,8150,0
|
|
20240329,143000,22501390,8150,8150,8150,8150,0
|
|
20240329,142900,22501390,8150,8150,8150,8150,0
|
|
20240329,142800,22501390,8150,8150,8150,8150,0
|
|
20240329,142700,22501390,8150,8150,8150,8150,0
|
|
20240329,142600,22501390,8150,8150,8150,8150,10
|
|
20240329,142500,22419890,8140,8140,8140,8140,0
|
|
20240329,142400,22419890,8140,8140,8140,8140,0
|
|
20240329,142300,22419890,8140,8140,8140,8140,0
|
|
20240329,142200,22419890,8140,8140,8140,8140,0
|
|
20240329,142100,22419890,8140,8140,8140,8140,0
|
|
20240329,142000,22419890,8140,8140,8140,8140,0
|
|
20240329,141900,22419890,8140,8140,8140,8140,0
|
|
20240329,141800,22419890,8140,8160,8160,8140,11
|
|
20240329,141700,22330230,8140,8140,8140,8140,0
|
|
20240329,141600,22330230,8140,8140,8140,8140,0
|
|
20240329,141500,22330230,8140,8140,8140,8140,0
|
|
20240329,141400,22330230,8140,8140,8140,8140,0
|
|
20240329,141300,22330230,8140,8140,8140,8140,0
|
|
20240329,141200,22330230,8140,8140,8140,8140,0
|
|
20240329,141100,22330230,8140,8140,8140,8140,0
|
|
20240329,141000,22330230,8140,8140,8140,8140,0
|
|
20240329,140900,22330230,8140,8140,8140,8140,0
|
|
20240329,140800,22330230,8140,8140,8140,8140,0
|
|
20240329,140700,22330230,8140,8140,8140,8140,0
|
|
20240329,140600,22330230,8140,8140,8140,8140,0
|
|
20240329,140500,22330230,8140,8140,8140,8140,0
|
|
20240329,140400,22330230,8140,8140,8140,8140,0
|
|
20240329,140300,22330230,8140,8140,8140,8140,1
|
|
20240329,140200,22322090,8140,8140,8140,8140,0
|
|
20240329,140100,22322090,8140,8140,8140,8140,0
|
|
20240329,140000,22322090,8140,8140,8140,8140,0
|
|
20240329,135900,22322090,8140,8140,8140,8140,0
|
|
20240329,135800,22322090,8140,8140,8140,8140,0
|
|
20240329,135700,22322090,8140,8140,8140,8140,0
|
|
20240329,135600,22322090,8140,8140,8140,8140,0
|
|
20240329,135500,22322090,8140,8140,8140,8140,0
|
|
20240329,135400,22322090,8140,8140,8140,8140,0
|
|
20240329,135300,22322090,8140,8140,8140,8140,0
|
|
20240329,135200,22322090,8140,8140,8140,8140,0
|
|
20240329,135100,22322090,8140,8140,8140,8140,0
|
|
20240329,135000,22322090,8140,8140,8140,8140,0
|
|
20240329,134900,22322090,8140,8140,8140,8140,0
|
|
20240329,134800,22322090,8140,8140,8140,8140,0
|
|
20240329,134700,22322090,8140,8140,8140,8140,0
|
|
20240329,134600,22322090,8140,8140,8140,8140,0
|
|
20240329,134500,22322090,8140,8140,8140,8140,0
|
|
20240329,134400,22322090,8140,8140,8140,8140,0
|
|
20240329,134300,22322090,8140,8140,8140,8140,0
|
|
20240329,134200,22322090,8140,8140,8140,8140,0
|
|
20240329,134100,22322090,8140,8150,8150,8140,5
|
|
20240329,134000,22281360,8160,8160,8160,8160,0
|
|
20240329,133900,22281360,8160,8160,8160,8160,0
|
|
20240329,133800,22281360,8160,8160,8160,8160,0
|
|
20240329,133700,22281360,8160,8160,8160,8160,0
|
|
20240329,133600,22281360,8160,8160,8160,8160,0
|
|
20240329,133500,22281360,8160,8160,8160,8160,0
|
|
20240329,133400,22281360,8160,8160,8160,8160,0
|
|
20240329,133300,22281360,8160,8160,8160,8160,0
|
|
20240329,133200,22281360,8160,8160,8160,8160,0
|
|
20240329,133100,22281360,8160,8160,8160,8160,1
|
|
20240329,133000,22273200,8170,8170,8170,8170,0
|
|
20240329,132900,22273200,8170,8170,8170,8170,0
|
|
20240329,132800,22273200,8170,8170,8170,8170,1
|
|
20240329,132700,22265030,8170,8170,8170,8170,0
|
|
20240329,132600,22265030,8170,8170,8170,8170,0
|
|
20240329,132500,22265030,8170,8170,8170,8170,0
|
|
20240329,132400,22265030,8170,8170,8170,8170,1
|
|
20240329,132300,22256860,8160,8160,8160,8160,0
|
|
20240329,132200,22256860,8160,8160,8160,8160,0
|
|
20240329,132100,22256860,8160,8160,8160,8160,0
|
|
20240329,132000,22256860,8160,8160,8160,8160,0
|
|
20240329,131900,22256860,8160,8160,8160,8160,0
|
|
20240329,131800,22256860,8160,8160,8160,8160,0
|
|
20240329,131700,22256860,8160,8160,8160,8160,0
|
|
20240329,131600,22256860,8160,8160,8160,8160,2
|
|
20240329,131500,22240540,8160,8160,8160,8160,0
|
|
20240329,131400,22240540,8160,8160,8160,8160,0
|
|
20240329,131300,22240540,8160,8160,8160,8160,4
|
|
20240329,131200,22207900,8150,8140,8150,8140,5
|
|
20240329,131100,22167160,8110,8110,8110,8110,0
|
|
20240329,131000,22167160,8110,8110,8110,8110,0
|
|
20240329,130900,22167160,8110,8110,8110,8110,0
|
|
20240329,130800,22167160,8110,8110,8110,8110,0
|
|
20240329,130700,22167160,8110,8110,8110,8110,0
|
|
20240329,130600,22167160,8110,8110,8110,8110,0
|
|
20240329,130500,22167160,8110,8110,8110,8110,0
|
|
20240329,130400,22167160,8110,8110,8110,8110,0
|
|
20240329,130300,22167160,8110,8110,8110,8110,0
|
|
20240329,130200,22167160,8110,8110,8110,8110,0
|
|
20240329,130100,22167160,8110,8110,8110,8110,0
|
|
20240329,130000,22167160,8110,8110,8110,8110,0
|
|
20240329,125900,22167160,8110,8120,8120,8110,32
|
|
20240329,125800,21907620,8120,8120,8120,8120,0
|
|
20240329,125700,21907620,8120,8130,8130,8120,10
|
|
20240329,125600,21826390,8180,8180,8180,8180,0
|
|
20240329,125500,21826390,8180,8180,8180,8180,0
|
|
20240329,125400,21826390,8180,8180,8180,8180,0
|
|
20240329,125300,21826390,8180,8180,8180,8180,0
|
|
20240329,125200,21826390,8180,8180,8180,8180,0
|
|
20240329,125100,21826390,8180,8180,8180,8180,0
|
|
20240329,125000,21826390,8180,8180,8180,8180,0
|
|
20240329,124900,21826390,8180,8180,8180,8180,0
|
|
20240329,124800,21826390,8180,8180,8180,8180,0
|
|
20240329,124700,21826390,8180,8180,8180,8180,0
|
|
20240329,124600,21826390,8180,8180,8180,8180,0
|
|
20240329,124500,21826390,8180,8180,8180,8180,0
|
|
20240329,124400,21826390,8180,8180,8180,8180,0
|
|
20240329,124300,21826390,8180,8180,8180,8180,0
|
|
20240329,124200,21826390,8180,8180,8180,8180,0
|
|
20240329,124100,21826390,8180,8180,8180,8180,0
|
|
20240329,124000,21826390,8180,8180,8180,8180,0
|
|
20240329,123900,21826390,8180,8180,8180,8180,0
|
|
20240329,123800,21826390,8180,8180,8180,8180,0
|
|
20240329,123700,21826390,8180,8180,8180,8180,0
|
|
20240329,123600,21826390,8180,8180,8180,8180,0
|
|
20240329,123500,21826390,8180,8180,8180,8180,0
|
|
20240329,123400,21826390,8180,8180,8180,8180,0
|
|
20240329,123300,21826390,8180,8180,8180,8180,0
|
|
20240329,123200,21826390,8180,8180,8180,8180,0
|
|
20240329,123100,21826390,8180,8180,8180,8180,0
|
|
20240329,123000,21826390,8180,8180,8180,8180,0
|
|
20240329,122900,21826390,8180,8180,8180,8180,0
|
|
20240329,122800,21826390,8180,8180,8180,8180,0
|
|
20240329,122700,21826390,8180,8180,8180,8180,0
|
|
20240329,122600,21826390,8180,8180,8180,8180,0
|
|
20240329,122500,21826390,8180,8180,8180,8180,0
|
|
20240329,122400,21826390,8180,8180,8180,8180,0
|
|
20240329,122300,21826390,8180,8180,8180,8180,0
|
|
20240329,122200,21826390,8180,8180,8180,8180,0
|
|
20240329,122100,21826390,8180,8180,8180,8180,0
|
|
20240329,122000,21826390,8180,8180,8180,8180,0
|
|
20240329,121900,21826390,8180,8180,8180,8180,0
|
|
20240329,121800,21826390,8180,8180,8180,8180,0
|
|
20240329,121700,21826390,8180,8180,8180,8180,0
|
|
20240329,121600,21826390,8180,8180,8180,8180,0
|
|
20240329,121500,21826390,8180,8180,8180,8180,0
|
|
20240329,121400,21826390,8180,8180,8180,8180,0
|
|
20240329,121300,21826390,8180,8180,8180,8180,0
|
|
20240329,121200,21826390,8180,8180,8180,8180,0
|
|
20240329,121100,21826390,8180,8180,8180,8180,612
|
|
20240329,121000,16820230,8180,8180,8180,8180,39
|
|
20240329,120900,16501210,8170,8150,8170,8150,56
|
|
20240329,120800,16043730,8140,8140,8140,8140,0
|
|
20240329,120700,16043730,8140,8140,8140,8140,0
|
|
20240329,120600,16043730,8140,8140,8140,8140,1
|
|
20240329,120500,16035590,8140,8140,8140,8140,1
|
|
20240329,120400,16027450,8130,8130,8130,8130,9
|
|
20240329,120300,15954280,8130,8130,8130,8130,0
|
|
20240329,120200,15954280,8130,8130,8130,8130,0
|
|
20240329,120100,15954280,8130,8130,8130,8130,0
|
|
20240329,120000,15954280,8130,8130,8130,8130,1
|
|
20240329,115900,15946150,8110,8110,8110,8110,0
|
|
20240329,115800,15946150,8110,8110,8110,8110,0
|
|
20240329,115700,15946150,8110,8110,8110,8110,0
|
|
20240329,115600,15946150,8110,8110,8110,8110,0
|
|
20240329,115500,15946150,8110,8110,8110,8110,0
|
|
20240329,115400,15946150,8110,8110,8110,8110,0
|
|
20240329,115300,15946150,8110,8110,8110,8110,0
|
|
20240329,115200,15946150,8110,8110,8110,8110,10
|
|
20240329,115100,15865050,8110,8110,8110,8110,0
|
|
20240329,115000,15865050,8110,8110,8110,8110,0
|
|
20240329,114900,15865050,8110,8110,8110,8110,0
|
|
20240329,114800,15865050,8110,8110,8110,8110,0
|
|
20240329,114700,15865050,8110,8110,8110,8110,0
|
|
20240329,114600,15865050,8110,8110,8110,8110,0
|
|
20240329,114500,15865050,8110,8110,8110,8110,0
|
|
20240329,114400,15865050,8110,8110,8110,8110,0
|
|
20240329,114300,15865050,8110,8110,8110,8110,0
|
|
20240329,114200,15865050,8110,8110,8110,8110,23
|
|
20240329,114100,15678520,8110,8110,8110,8110,0
|
|
20240329,114000,15678520,8110,8110,8110,8110,0
|
|
20240329,113900,15678520,8110,8110,8110,8110,0
|
|
20240329,113800,15678520,8110,8110,8110,8110,0
|
|
20240329,113700,15678520,8110,8110,8110,8110,0
|
|
20240329,113600,15678520,8110,8110,8110,8110,0
|
|
20240329,113500,15678520,8110,8110,8110,8110,0
|
|
20240329,113400,15678520,8110,8110,8110,8110,0
|
|
20240329,113300,15678520,8110,8110,8110,8110,0
|
|
20240329,113200,15678520,8110,8110,8110,8110,0
|
|
20240329,113100,15678520,8110,8110,8110,8110,0
|
|
20240329,113000,15678520,8110,8110,8110,8110,0
|
|
20240329,112900,15678520,8110,8110,8110,8110,0
|
|
20240329,112800,15678520,8110,8110,8110,8110,0
|
|
20240329,112700,15678520,8110,8110,8110,8110,0
|
|
20240329,112600,15678520,8110,8110,8110,8110,0
|
|
20240329,112500,15678520,8110,8110,8110,8110,0
|
|
20240329,112400,15678520,8110,8110,8110,8110,0
|
|
20240329,112300,15678520,8110,8110,8110,8110,0
|
|
20240329,112200,15678520,8110,8110,8110,8110,0
|
|
20240329,112100,15678520,8110,8110,8110,8110,0
|
|
20240329,112000,15678520,8110,8110,8110,8110,0
|
|
20240329,111900,15678520,8110,8110,8110,8110,0
|
|
20240329,111800,15678520,8110,8110,8110,8110,0
|
|
20240329,111700,15678520,8110,8110,8110,8110,0
|
|
20240329,111600,15678520,8110,8110,8110,8110,0
|
|
20240329,111500,15678520,8110,8110,8110,8110,0
|
|
20240329,111400,15678520,8110,8110,8110,8110,0
|
|
20240329,111300,15678520,8110,8110,8110,8110,0
|
|
20240329,111200,15678520,8110,8110,8110,8110,0
|
|
20240329,111100,15678520,8110,8110,8110,8110,0
|
|
20240329,111000,15678520,8110,8110,8110,8110,0
|
|
20240329,110900,15678520,8110,8110,8110,8110,0
|
|
20240329,110800,15678520,8110,8110,8110,8110,0
|
|
20240329,110700,15678520,8110,8110,8110,8110,0
|
|
20240329,110600,15678520,8110,8110,8110,8110,0
|
|
20240329,110500,15678520,8110,8110,8110,8110,0
|
|
20240329,110400,15678520,8110,8110,8110,8110,0
|
|
20240329,110300,15678520,8110,8110,8110,8110,1
|
|
20240329,110200,15670410,8110,8110,8110,8110,0
|
|
20240329,110100,15670410,8110,8110,8110,8110,0
|
|
20240329,110000,15670410,8110,8110,8110,8110,0
|
|
20240329,105900,15670410,8110,8110,8110,8110,0
|
|
20240329,105800,15670410,8110,8110,8110,8110,0
|
|
20240329,105700,15670410,8110,8110,8110,8110,0
|
|
20240329,105600,15670410,8110,8110,8110,8110,0
|
|
20240329,105500,15670410,8110,8110,8110,8110,0
|
|
20240329,105400,15670410,8110,8110,8110,8110,0
|
|
20240329,105300,15670410,8110,8130,8130,8110,500
|
|
20240329,105200,11614670,8170,8170,8170,8170,0
|
|
20240329,105100,11614670,8170,8170,8170,8170,0
|
|
20240329,105000,11614670,8170,8170,8170,8170,0
|
|
20240329,104900,11614670,8170,8170,8170,8170,1
|
|
20240329,104800,11606500,8190,8190,8190,8190,0
|
|
20240329,104700,11606500,8190,8190,8190,8190,0
|
|
20240329,104600,11606500,8190,8190,8190,8190,0
|
|
20240329,104500,11606500,8190,8190,8190,8190,0
|
|
20240329,104400,11606500,8190,8190,8190,8190,0
|
|
20240329,104300,11606500,8190,8190,8190,8190,0
|
|
20240329,104200,11606500,8190,8190,8190,8190,0
|
|
20240329,104100,11606500,8190,8190,8190,8190,0
|
|
20240329,104000,11606500,8190,8190,8190,8190,0
|
|
20240329,103900,11606500,8190,8190,8190,8190,0
|
|
20240329,103800,11606500,8190,8190,8190,8190,0
|
|
20240329,103700,11606500,8190,8190,8190,8190,0
|
|
20240329,103600,11606500,8190,8190,8190,8190,0
|
|
20240329,103500,11606500,8190,8190,8190,8190,0
|
|
20240329,103400,11606500,8190,8190,8190,8190,0
|
|
20240329,103300,11606500,8190,8190,8190,8190,0
|
|
20240329,103200,11606500,8190,8190,8190,8190,0
|
|
20240329,103100,11606500,8190,8190,8190,8190,0
|
|
20240329,103000,11606500,8190,8190,8190,8190,0
|
|
20240329,102900,11606500,8190,8190,8190,8190,0
|
|
20240329,102800,11606500,8190,8190,8190,8190,0
|
|
20240329,102700,11606500,8190,8190,8190,8190,0
|
|
20240329,102600,11606500,8190,8190,8190,8190,0
|
|
20240329,102500,11606500,8190,8190,8190,8190,0
|
|
20240329,102400,11606500,8190,8190,8190,8190,0
|
|
20240329,102300,11606500,8190,8190,8190,8190,0
|
|
20240329,102200,11606500,8190,8190,8190,8190,0
|
|
20240329,102100,11606500,8190,8190,8190,8190,0
|
|
20240329,102000,11606500,8190,8190,8190,8190,0
|
|
20240329,101900,11606500,8190,8190,8190,8190,0
|
|
20240329,101800,11606500,8190,8190,8190,8190,0
|
|
20240329,101700,11606500,8190,8190,8190,8190,0
|
|
20240329,101600,11606500,8190,8190,8190,8190,0
|
|
20240329,101500,11606500,8190,8190,8190,8190,0
|
|
20240329,101400,11606500,8190,8190,8190,8190,0
|
|
20240329,101300,11606500,8190,8190,8190,8190,0
|
|
20240329,101200,11606500,8190,8190,8190,8190,0
|
|
20240329,101100,11606500,8190,8190,8190,8190,0
|
|
20240329,101000,11606500,8190,8190,8190,8190,0
|
|
20240329,100900,11606500,8190,8190,8190,8190,0
|
|
20240329,100800,11606500,8190,8190,8190,8190,0
|
|
20240329,100700,11606500,8190,8190,8190,8190,0
|
|
20240329,100600,11606500,8190,8190,8190,8190,0
|
|
20240329,100500,11606500,8190,8190,8190,8190,0
|
|
20240329,100400,11606500,8190,8190,8190,8190,0
|
|
20240329,100300,11606500,8190,8190,8190,8190,0
|
|
20240329,100200,11606500,8190,8190,8190,8190,0
|
|
20240329,100100,11606500,8190,8190,8190,8190,0
|
|
20240329,100000,11606500,8190,8190,8190,8190,0
|
|
20240329,095900,11606500,8190,8190,8190,8190,0
|
|
20240329,095800,11606500,8190,8190,8190,8190,0
|
|
20240329,095700,11606500,8190,8190,8190,8190,11
|
|
20240329,095600,11516410,8190,8190,8190,8190,0
|
|
20240329,095500,11516410,8190,8190,8190,8190,17
|
|
20240329,095400,11377180,8190,8190,8190,8190,0
|
|
20240329,095300,11377180,8190,8180,8190,8180,94
|
|
20240329,095200,10607720,8190,8190,8190,8190,0
|
|
20240329,095100,10607720,8190,8190,8190,8190,0
|
|
20240329,095000,10607720,8190,8190,8190,8190,0
|
|
20240329,094900,10607720,8190,8190,8190,8190,0
|
|
20240329,094800,10607720,8190,8190,8190,8190,0
|
|
20240329,094700,10607720,8190,8190,8190,8190,0
|
|
20240329,094600,10607720,8190,8190,8190,8190,0
|
|
20240329,094500,10607720,8190,8190,8190,8190,0
|
|
20240329,094400,10607720,8190,8190,8190,8190,0
|
|
20240329,094300,10607720,8190,8190,8190,8190,0
|
|
20240329,094200,10607720,8190,8190,8190,8190,210
|
|
20240329,094100,8887820,8190,8190,8190,8190,0
|
|
20240329,094000,8887820,8190,8190,8190,8190,0
|
|
20240329,093900,8887820,8190,8190,8190,8190,0
|
|
20240329,093800,8887820,8190,8190,8190,8190,300
|
|
20240329,093700,6430820,8190,8190,8190,8190,2
|
|
20240329,093600,6414440,8180,8180,8180,8180,0
|
|
20240329,093500,6414440,8180,8180,8180,8180,0
|
|
20240329,093400,6414440,8180,8180,8180,8180,0
|
|
20240329,093300,6414440,8180,8180,8180,8180,0
|
|
20240329,093200,6414440,8180,8180,8180,8180,0
|
|
20240329,093100,6414440,8180,8180,8180,8180,0
|
|
20240329,093000,6414440,8180,8180,8180,8180,1
|
|
20240329,092900,6406260,8190,8190,8190,8190,0
|
|
20240329,092800,6406260,8190,8190,8190,8190,0
|
|
20240329,092700,6406260,8190,8190,8190,8190,0
|
|
20240329,092600,6406260,8190,8190,8190,8190,0
|
|
20240329,092500,6406260,8190,8190,8190,8190,3
|
|
20240329,092400,6381690,8190,8190,8190,8190,0
|
|
20240329,092300,6381690,8190,8190,8190,8190,0
|
|
20240329,092200,6381690,8190,8190,8190,8190,0
|
|
20240329,092100,6381690,8190,8190,8190,8190,0
|
|
20240329,092000,6381690,8190,8190,8190,8190,97
|
|
20240329,091900,5587260,8190,8190,8190,8190,0
|
|
20240329,091800,5587260,8190,8190,8190,8190,104
|
|
20240329,091700,4735500,8190,8190,8190,8190,0
|
|
20240329,091600,4735500,8190,8170,8190,8170,164
|
|
20240329,091500,3393290,8170,8170,8170,8170,0
|
|
20240329,091400,3393290,8170,8170,8170,8170,0
|
|
20240329,091300,3393290,8170,8170,8170,8170,15
|
|
20240329,091200,3270740,8180,8180,8180,8180,3
|
|
20240329,091100,3246200,8190,8190,8190,8190,0
|
|
20240329,091000,3246200,8190,8190,8190,8190,0
|
|
20240329,090900,3246200,8190,8190,8190,8190,8
|
|
20240329,090800,3180680,8190,8190,8190,8190,0
|
|
20240329,090700,3180680,8190,8190,8190,8190,4
|
|
20240329,090600,3147920,8190,8190,8190,8190,73
|
|
20240329,090500,2550050,8190,8140,8190,8140,62
|
|
20240329,090400,2043720,8110,8110,8110,8110,0
|
|
20240329,090300,2043720,8110,8110,8110,8110,0
|
|
20240329,090200,2043720,8110,8110,8110,8110,0
|
|
20240329,090100,2043720,8110,8110,8110,8110,0
|
|
20240329,090000,2043720,8110,8110,8110,8110,252
|