589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184600,12386470,8110,8110,8110,8110,5
|
|
20240318,184500,12386470,8110,8110,8110,8110,0
|
|
20240318,184400,12386470,8110,8110,8110,8110,0
|
|
20240318,184300,12386470,8110,8110,8110,8110,0
|
|
20240318,184200,12386470,8110,8110,8110,8110,0
|
|
20240318,184100,12386470,8110,8110,8110,8110,0
|
|
20240318,184000,12386470,8110,8110,8110,8110,0
|
|
20240318,183900,12386470,8110,8110,8110,8110,0
|
|
20240318,183800,12386470,8110,8110,8110,8110,0
|
|
20240318,183700,12386470,8110,8110,8110,8110,0
|
|
20240318,183600,12386470,8110,8110,8110,8110,0
|
|
20240318,183500,12386470,8110,8110,8110,8110,0
|
|
20240318,183400,12386470,8110,8110,8110,8110,0
|
|
20240318,183300,12386470,8110,8110,8110,8110,0
|
|
20240318,183200,12386470,8110,8110,8110,8110,0
|
|
20240318,183100,12386470,8110,8110,8110,8110,0
|
|
20240318,183000,12386470,8110,8110,8110,8110,0
|
|
20240318,182900,12386470,8110,8110,8110,8110,0
|
|
20240318,182800,12386470,8110,8110,8110,8110,0
|
|
20240318,182700,12386470,8110,8110,8110,8110,0
|
|
20240318,182600,12386470,8110,8110,8110,8110,0
|
|
20240318,182500,12386470,8110,8110,8110,8110,0
|
|
20240318,182400,12386470,8110,8110,8110,8110,0
|
|
20240318,182300,12386470,8110,8110,8110,8110,0
|
|
20240318,182200,12386470,8110,8110,8110,8110,0
|
|
20240318,182100,12386470,8110,8110,8110,8110,0
|
|
20240318,182000,12386470,8110,8110,8110,8110,0
|
|
20240318,181900,12386470,8110,8110,8110,8110,0
|
|
20240318,181800,12386470,8110,8110,8110,8110,0
|
|
20240318,181700,12386470,8110,8110,8110,8110,0
|
|
20240318,181600,12386470,8110,8110,8110,8110,5
|
|
20240318,181500,12386470,8110,8110,8110,8110,0
|
|
20240318,181400,12386470,8110,8110,8110,8110,0
|
|
20240318,181300,12386470,8110,8110,8110,8110,0
|
|
20240318,181200,12386470,8110,8110,8110,8110,0
|
|
20240318,181100,12386470,8110,8110,8110,8110,0
|
|
20240318,181000,12386470,8110,8110,8110,8110,0
|
|
20240318,180900,12386470,8110,8110,8110,8110,0
|
|
20240318,180800,12386470,8110,8110,8110,8110,0
|
|
20240318,180700,12386470,8110,8110,8110,8110,0
|
|
20240318,180600,12386470,8110,8110,8110,8110,0
|
|
20240318,180500,12386470,8110,8110,8110,8110,0
|
|
20240318,180400,12386470,8110,8110,8110,8110,0
|
|
20240318,180300,12386470,8110,8110,8110,8110,0
|
|
20240318,180200,12386470,8110,8110,8110,8110,0
|
|
20240318,180100,12386470,8110,8110,8110,8110,0
|
|
20240318,180000,12386470,8110,8110,8110,8110,0
|
|
20240318,175900,12386470,8110,8110,8110,8110,0
|
|
20240318,175800,12386470,8110,8110,8110,8110,0
|
|
20240318,175700,12386470,8110,8110,8110,8110,0
|
|
20240318,175600,12386470,8110,8110,8110,8110,0
|
|
20240318,175500,12386470,8110,8110,8110,8110,0
|
|
20240318,175400,12386470,8110,8110,8110,8110,0
|
|
20240318,175300,12386470,8110,8110,8110,8110,0
|
|
20240318,175200,12386470,8110,8110,8110,8110,0
|
|
20240318,175100,12386470,8110,8110,8110,8110,0
|
|
20240318,175000,12386470,8110,8110,8110,8110,0
|
|
20240318,174900,12386470,8110,8110,8110,8110,0
|
|
20240318,174800,12386470,8110,8110,8110,8110,0
|
|
20240318,174700,12386470,8110,8110,8110,8110,0
|
|
20240318,174600,12386470,8110,8110,8110,8110,5
|
|
20240318,174500,12386470,8110,8110,8110,8110,0
|
|
20240318,174400,12386470,8110,8110,8110,8110,0
|
|
20240318,174300,12386470,8110,8110,8110,8110,0
|
|
20240318,174200,12386470,8110,8110,8110,8110,0
|
|
20240318,174100,12386470,8110,8110,8110,8110,0
|
|
20240318,174000,12386470,8110,8110,8110,8110,0
|
|
20240318,173900,12386470,8110,8110,8110,8110,0
|
|
20240318,173800,12386470,8110,8110,8110,8110,0
|
|
20240318,173700,12386470,8110,8110,8110,8110,0
|
|
20240318,173600,12386470,8110,8110,8110,8110,0
|
|
20240318,173500,12386470,8110,8110,8110,8110,0
|
|
20240318,173400,12386470,8110,8110,8110,8110,0
|
|
20240318,173300,12386470,8110,8110,8110,8110,0
|
|
20240318,173200,12386470,8110,8110,8110,8110,0
|
|
20240318,173100,12386470,8110,8110,8110,8110,0
|
|
20240318,173000,12386470,8110,8110,8110,8110,0
|
|
20240318,172900,12386470,8110,8110,8110,8110,0
|
|
20240318,172800,12386470,8110,8110,8110,8110,0
|
|
20240318,172700,12386470,8110,8110,8110,8110,0
|
|
20240318,172600,12386470,8110,8110,8110,8110,0
|
|
20240318,172500,12386470,8110,8110,8110,8110,0
|
|
20240318,172400,12386470,8110,8110,8110,8110,0
|
|
20240318,172300,12386470,8110,8110,8110,8110,0
|
|
20240318,172200,12386470,8110,8110,8110,8110,0
|
|
20240318,172100,12386470,8110,8110,8110,8110,0
|
|
20240318,172000,12386470,8110,8110,8110,8110,0
|
|
20240318,171900,12386470,8110,8110,8110,8110,0
|
|
20240318,171800,12386470,8110,8110,8110,8110,0
|
|
20240318,171700,12386470,8110,8110,8110,8110,0
|
|
20240318,171600,12386470,8110,8110,8110,8110,5
|
|
20240318,171500,12386470,8110,8110,8110,8110,0
|
|
20240318,171400,12386470,8110,8110,8110,8110,0
|
|
20240318,171300,12386470,8110,8110,8110,8110,0
|
|
20240318,171200,12386470,8110,8110,8110,8110,0
|
|
20240318,171100,12386470,8110,8110,8110,8110,0
|
|
20240318,171000,12386470,8110,8110,8110,8110,0
|
|
20240318,170900,12386470,8110,8110,8110,8110,0
|
|
20240318,170800,12386470,8110,8110,8110,8110,0
|
|
20240318,170700,12386470,8110,8110,8110,8110,0
|
|
20240318,170600,12386470,8110,8110,8110,8110,0
|
|
20240318,170500,12386470,8110,8110,8110,8110,0
|
|
20240318,170400,12386470,8110,8110,8110,8110,0
|
|
20240318,170300,12386470,8110,8110,8110,8110,0
|
|
20240318,170200,12386470,8110,8110,8110,8110,0
|
|
20240318,170100,12386470,8110,8110,8110,8110,0
|
|
20240318,170000,12386470,8110,8110,8110,8110,0
|
|
20240318,165900,12386470,8110,8110,8110,8110,0
|
|
20240318,165800,12386470,8110,8110,8110,8110,0
|
|
20240318,165700,12386470,8110,8110,8110,8110,0
|
|
20240318,165600,12386470,8110,8110,8110,8110,0
|
|
20240318,165500,12386470,8110,8110,8110,8110,0
|
|
20240318,165400,12386470,8110,8110,8110,8110,0
|
|
20240318,165300,12386470,8110,8110,8110,8110,0
|
|
20240318,165200,12386470,8110,8110,8110,8110,0
|
|
20240318,165100,12386470,8110,8110,8110,8110,0
|
|
20240318,165000,12386470,8110,8110,8110,8110,0
|
|
20240318,164900,12386470,8110,8110,8110,8110,0
|
|
20240318,164800,12386470,8110,8110,8110,8110,0
|
|
20240318,164700,12386470,8110,8110,8110,8110,0
|
|
20240318,164600,12386470,8110,8110,8110,8110,5
|
|
20240318,164500,12386470,8110,8110,8110,8110,0
|
|
20240318,164400,12386470,8110,8110,8110,8110,0
|
|
20240318,164300,12386470,8110,8110,8110,8110,0
|
|
20240318,164200,12386470,8110,8110,8110,8110,0
|
|
20240318,164100,12386470,8110,8110,8110,8110,0
|
|
20240318,164000,12386470,8110,8110,8110,8110,0
|
|
20240318,163900,12386470,8110,8110,8110,8110,0
|
|
20240318,163800,12386470,8110,8110,8110,8110,0
|
|
20240318,163700,12386470,8110,8110,8110,8110,0
|
|
20240318,163600,12386470,8110,8110,8110,8110,0
|
|
20240318,163500,12386470,8110,8110,8110,8110,0
|
|
20240318,163400,12386470,8110,8110,8110,8110,0
|
|
20240318,163300,12386470,8110,8110,8110,8110,0
|
|
20240318,163200,12386470,8110,8110,8110,8110,0
|
|
20240318,163100,12386470,8110,8110,8110,8110,0
|
|
20240318,163000,12386470,8110,8110,8110,8110,0
|
|
20240318,162900,12386470,8110,8110,8110,8110,0
|
|
20240318,162800,12386470,8110,8110,8110,8110,0
|
|
20240318,162700,12386470,8110,8110,8110,8110,0
|
|
20240318,162600,12386470,8110,8110,8110,8110,0
|
|
20240318,162500,12386470,8110,8110,8110,8110,0
|
|
20240318,162400,12386470,8110,8110,8110,8110,0
|
|
20240318,162300,12386470,8110,8110,8110,8110,0
|
|
20240318,162200,12386470,8110,8110,8110,8110,0
|
|
20240318,162100,12386470,8110,8110,8110,8110,0
|
|
20240318,162000,12386470,8110,8110,8110,8110,0
|
|
20240318,161900,12386470,8110,8110,8110,8110,0
|
|
20240318,161800,12386470,8110,8110,8110,8110,0
|
|
20240318,161700,12386470,8110,8110,8110,8110,0
|
|
20240318,161600,12386470,8110,8110,8110,8110,5
|
|
20240318,161500,12386470,8110,8110,8110,8110,0
|
|
20240318,161400,12386470,8110,8110,8110,8110,0
|
|
20240318,161300,12386470,8110,8110,8110,8110,0
|
|
20240318,161200,12386470,8110,8110,8110,8110,0
|
|
20240318,161100,12386470,8110,8110,8110,8110,0
|
|
20240318,161000,12386470,8110,8110,8110,8110,0
|
|
20240318,160900,12386470,8110,8110,8110,8110,0
|
|
20240318,160800,12386470,8110,8110,8110,8110,0
|
|
20240318,160700,12386470,8110,8110,8110,8110,0
|
|
20240318,160600,12386470,8110,8110,8110,8110,0
|
|
20240318,160500,12386470,8110,8110,8110,8110,0
|
|
20240318,160400,12386470,8110,8110,8110,8110,0
|
|
20240318,160300,12386470,8110,8110,8110,8110,0
|
|
20240318,160200,12386470,8110,8110,8110,8110,0
|
|
20240318,160100,12386470,8110,8110,8110,8110,0
|
|
20240318,160000,12386470,8110,8110,8110,8110,0
|
|
20240318,155900,12386470,8110,8110,8110,8110,0
|
|
20240318,155800,12386470,8110,8110,8110,8110,0
|
|
20240318,155700,12386470,8110,8110,8110,8110,0
|
|
20240318,155600,12386470,8110,8110,8110,8110,0
|
|
20240318,155500,12386470,8110,8110,8110,8110,0
|
|
20240318,155400,12386470,8110,8110,8110,8110,0
|
|
20240318,155300,12386470,8110,8110,8110,8110,0
|
|
20240318,155200,12386470,8110,8110,8110,8110,0
|
|
20240318,155100,12386470,8110,8110,8110,8110,0
|
|
20240318,155000,12386470,8110,8110,8110,8110,0
|
|
20240318,154900,12386470,8110,8110,8110,8110,0
|
|
20240318,154800,12386470,8110,8110,8110,8110,0
|
|
20240318,154700,12386470,8110,8110,8110,8110,0
|
|
20240318,154600,12386470,8110,8110,8110,8110,5
|
|
20240318,154500,12386470,8110,8110,8110,8110,0
|
|
20240318,154400,12386470,8110,8110,8110,8110,0
|
|
20240318,154300,12386470,8110,8110,8110,8110,0
|
|
20240318,154200,12386470,8110,8110,8110,8110,0
|
|
20240318,154100,12386470,8110,8110,8110,8110,0
|
|
20240318,154000,12386470,8110,8110,8110,8110,0
|
|
20240318,153900,12386470,8110,8110,8110,8110,0
|
|
20240318,153800,12386470,8110,8110,8110,8110,0
|
|
20240318,153700,12386470,8110,8110,8110,8110,0
|
|
20240318,153600,12386470,8110,8110,8110,8110,0
|
|
20240318,153500,12386470,8110,8110,8110,8110,0
|
|
20240318,153400,12386470,8110,8110,8110,8110,0
|
|
20240318,153300,12386470,8110,8110,8110,8110,0
|
|
20240318,153200,12386470,8110,8110,8110,8110,0
|
|
20240318,153100,12386470,8110,8110,8110,8110,0
|
|
20240318,153000,12386470,8110,8110,8110,8110,5
|
|
20240318,152900,12345920,8100,8100,8100,8100,0
|
|
20240318,152800,12345920,8100,8100,8100,8100,0
|
|
20240318,152700,12345920,8100,8100,8100,8100,0
|
|
20240318,152600,12345920,8100,8100,8100,8100,0
|
|
20240318,152500,12345920,8100,8100,8100,8100,0
|
|
20240318,152400,12345920,8100,8100,8100,8100,0
|
|
20240318,152300,12345920,8100,8100,8100,8100,0
|
|
20240318,152200,12345920,8100,8100,8100,8100,0
|
|
20240318,152100,12345920,8100,8100,8100,8100,0
|
|
20240318,152000,12345920,8100,8100,8100,8100,0
|
|
20240318,151900,12345920,8100,8090,8100,8090,51
|
|
20240318,151800,11933060,8100,8100,8100,8100,23
|
|
20240318,151700,11746760,8110,8110,8110,8110,16
|
|
20240318,151600,11617000,8110,8110,8110,8110,6
|
|
20240318,151500,11568340,8110,8110,8110,8110,1
|
|
20240318,151400,11560230,8100,8110,8110,8100,20
|
|
20240318,151300,11398050,8110,8100,8110,8100,13
|
|
20240318,151200,11292630,8100,8100,8100,8100,34
|
|
20240318,151100,11017230,8050,8050,8050,8050,0
|
|
20240318,151000,11017230,8050,8050,8050,8050,0
|
|
20240318,150900,11017230,8050,8050,8050,8050,0
|
|
20240318,150800,11017230,8050,8050,8050,8050,0
|
|
20240318,150700,11017230,8050,8050,8050,8050,3
|
|
20240318,150600,10993080,8030,8030,8030,8030,27
|
|
20240318,150500,10776270,8050,8060,8060,8050,18
|
|
20240318,150400,10631360,8030,8080,8080,8030,50
|
|
20240318,150300,10229530,8090,8090,8090,8090,0
|
|
20240318,150200,10229530,8090,8100,8100,8090,22
|
|
20240318,150100,10051430,8110,8110,8110,8110,0
|
|
20240318,150000,10051430,8110,8110,8110,8110,3
|
|
20240318,145900,10027100,8110,8100,8110,8100,17
|
|
20240318,145800,9889350,8090,8080,8090,8080,15
|
|
20240318,145700,9768040,8040,8040,8040,8040,0
|
|
20240318,145600,9768040,8040,8040,8040,8040,0
|
|
20240318,145500,9768040,8040,8040,8040,8040,0
|
|
20240318,145400,9768040,8040,8040,8040,8040,0
|
|
20240318,145300,9768040,8040,8040,8040,8040,0
|
|
20240318,145200,9768040,8040,8040,8040,8040,0
|
|
20240318,145100,9768040,8040,8040,8040,8040,0
|
|
20240318,145000,9768040,8040,8040,8040,8040,0
|
|
20240318,144900,9768040,8040,8040,8040,8040,0
|
|
20240318,144800,9768040,8040,8040,8040,8040,5
|
|
20240318,144700,9727840,8030,8120,8120,8030,78
|
|
20240318,144600,9099700,8110,8110,8110,8110,111
|
|
20240318,144500,8199490,8100,8100,8100,8100,0
|
|
20240318,144400,8199490,8100,8100,8100,8100,0
|
|
20240318,144300,8199490,8100,8100,8100,8100,0
|
|
20240318,144200,8199490,8100,8100,8100,8100,0
|
|
20240318,144100,8199490,8100,8100,8100,8100,0
|
|
20240318,144000,8199490,8100,8100,8100,8100,0
|
|
20240318,143900,8199490,8100,8100,8100,8100,0
|
|
20240318,143800,8199490,8100,8100,8100,8100,0
|
|
20240318,143700,8199490,8100,8100,8100,8100,0
|
|
20240318,143600,8199490,8100,8100,8100,8100,0
|
|
20240318,143500,8199490,8100,8100,8100,8100,0
|
|
20240318,143400,8199490,8100,8100,8100,8100,0
|
|
20240318,143300,8199490,8100,8100,8100,8100,0
|
|
20240318,143200,8199490,8100,8100,8100,8100,0
|
|
20240318,143100,8199490,8100,8100,8100,8100,1
|
|
20240318,143000,8191390,8100,8100,8100,8100,0
|
|
20240318,142900,8191390,8100,8100,8100,8100,0
|
|
20240318,142800,8191390,8100,8100,8100,8100,3
|
|
20240318,142700,8167090,8100,8100,8100,8100,0
|
|
20240318,142600,8167090,8100,8100,8100,8100,0
|
|
20240318,142500,8167090,8100,8100,8100,8100,0
|
|
20240318,142400,8167090,8100,8110,8110,8100,3
|
|
20240318,142300,8142780,8070,8070,8070,8070,0
|
|
20240318,142200,8142780,8070,8090,8090,8070,54
|
|
20240318,142100,7706840,8100,8100,8100,8100,2
|
|
20240318,142000,7690640,8110,8110,8110,8110,0
|
|
20240318,141900,7690640,8110,8110,8110,8110,0
|
|
20240318,141800,7690640,8110,8110,8110,8110,0
|
|
20240318,141700,7690640,8110,8110,8110,8110,0
|
|
20240318,141600,7690640,8110,8110,8110,8110,0
|
|
20240318,141500,7690640,8110,8110,8110,8110,0
|
|
20240318,141400,7690640,8110,8110,8110,8110,0
|
|
20240318,141300,7690640,8110,8110,8110,8110,0
|
|
20240318,141200,7690640,8110,8110,8110,8110,0
|
|
20240318,141100,7690640,8110,8110,8110,8110,0
|
|
20240318,141000,7690640,8110,8110,8110,8110,0
|
|
20240318,140900,7690640,8110,8110,8110,8110,0
|
|
20240318,140800,7690640,8110,8110,8110,8110,0
|
|
20240318,140700,7690640,8110,8110,8110,8110,0
|
|
20240318,140600,7690640,8110,8110,8110,8110,0
|
|
20240318,140500,7690640,8110,8110,8110,8110,0
|
|
20240318,140400,7690640,8110,8110,8110,8110,0
|
|
20240318,140300,7690640,8110,8110,8110,8110,0
|
|
20240318,140200,7690640,8110,8110,8110,8110,0
|
|
20240318,140100,7690640,8110,8110,8110,8110,0
|
|
20240318,140000,7690640,8110,8110,8110,8110,2
|
|
20240318,135900,7674420,8110,8110,8110,8110,0
|
|
20240318,135800,7674420,8110,8110,8110,8110,0
|
|
20240318,135700,7674420,8110,8110,8110,8110,1
|
|
20240318,135600,7666310,8100,8100,8100,8100,2
|
|
20240318,135500,7650110,8080,8080,8080,8080,0
|
|
20240318,135400,7650110,8080,8080,8080,8080,0
|
|
20240318,135300,7650110,8080,8080,8080,8080,0
|
|
20240318,135200,7650110,8080,8080,8080,8080,0
|
|
20240318,135100,7650110,8080,8080,8080,8080,0
|
|
20240318,135000,7650110,8080,8080,8080,8080,0
|
|
20240318,134900,7650110,8080,8080,8080,8080,0
|
|
20240318,134800,7650110,8080,8080,8080,8080,0
|
|
20240318,134700,7650110,8080,8080,8080,8080,0
|
|
20240318,134600,7650110,8080,8080,8080,8080,0
|
|
20240318,134500,7650110,8080,8080,8080,8080,0
|
|
20240318,134400,7650110,8080,8080,8080,8080,0
|
|
20240318,134300,7650110,8080,8080,8080,8080,0
|
|
20240318,134200,7650110,8080,8080,8080,8080,0
|
|
20240318,134100,7650110,8080,8080,8080,8080,0
|
|
20240318,134000,7650110,8080,8080,8080,8080,0
|
|
20240318,133900,7650110,8080,8080,8080,8080,0
|
|
20240318,133800,7650110,8080,8080,8080,8080,0
|
|
20240318,133700,7650110,8080,8080,8080,8080,0
|
|
20240318,133600,7650110,8080,8100,8100,8080,257
|
|
20240318,133500,5571830,8110,8110,8110,8110,0
|
|
20240318,133400,5571830,8110,8110,8110,8110,0
|
|
20240318,133300,5571830,8110,8110,8110,8110,0
|
|
20240318,133200,5571830,8110,8110,8110,8110,0
|
|
20240318,133100,5571830,8110,8110,8110,8110,0
|
|
20240318,133000,5571830,8110,8110,8110,8110,0
|
|
20240318,132900,5571830,8110,8110,8110,8110,0
|
|
20240318,132800,5571830,8110,8110,8110,8110,0
|
|
20240318,132700,5571830,8110,8110,8110,8110,0
|
|
20240318,132600,5571830,8110,8110,8110,8110,0
|
|
20240318,132500,5571830,8110,8110,8110,8110,0
|
|
20240318,132400,5571830,8110,8110,8110,8110,0
|
|
20240318,132300,5571830,8110,8110,8110,8110,0
|
|
20240318,132200,5571830,8110,8110,8110,8110,0
|
|
20240318,132100,5571830,8110,8110,8110,8110,0
|
|
20240318,132000,5571830,8110,8110,8110,8110,0
|
|
20240318,131900,5571830,8110,8110,8110,8110,0
|
|
20240318,131800,5571830,8110,8110,8110,8110,0
|
|
20240318,131700,5571830,8110,8110,8110,8110,0
|
|
20240318,131600,5571830,8110,8110,8110,8110,0
|
|
20240318,131500,5571830,8110,8110,8110,8110,0
|
|
20240318,131400,5571830,8110,8110,8110,8110,0
|
|
20240318,131300,5571830,8110,8110,8110,8110,0
|
|
20240318,131200,5571830,8110,8110,8110,8110,0
|
|
20240318,131100,5571830,8110,8110,8110,8110,0
|
|
20240318,131000,5571830,8110,8110,8110,8110,0
|
|
20240318,130900,5571830,8110,8110,8110,8110,2
|
|
20240318,130800,5555610,8110,8110,8110,8110,0
|
|
20240318,130700,5555610,8110,8110,8110,8110,0
|
|
20240318,130600,5555610,8110,8110,8110,8110,0
|
|
20240318,130500,5555610,8110,8110,8110,8110,0
|
|
20240318,130400,5555610,8110,8110,8110,8110,0
|
|
20240318,130300,5555610,8110,8110,8110,8110,0
|
|
20240318,130200,5555610,8110,8110,8110,8110,0
|
|
20240318,130100,5555610,8110,8110,8110,8110,0
|
|
20240318,130000,5555610,8110,8110,8110,8110,0
|
|
20240318,125900,5555610,8110,8110,8110,8110,0
|
|
20240318,125800,5555610,8110,8110,8110,8110,0
|
|
20240318,125700,5555610,8110,8110,8110,8110,0
|
|
20240318,125600,5555610,8110,8110,8110,8110,0
|
|
20240318,125500,5555610,8110,8110,8110,8110,0
|
|
20240318,125400,5555610,8110,8110,8110,8110,2
|
|
20240318,125300,5539390,8110,8110,8110,8110,0
|
|
20240318,125200,5539390,8110,8110,8110,8110,0
|
|
20240318,125100,5539390,8110,8110,8110,8110,0
|
|
20240318,125000,5539390,8110,8110,8110,8110,0
|
|
20240318,124900,5539390,8110,8110,8110,8110,0
|
|
20240318,124800,5539390,8110,8110,8110,8110,0
|
|
20240318,124700,5539390,8110,8110,8110,8110,0
|
|
20240318,124600,5539390,8110,8110,8110,8110,0
|
|
20240318,124500,5539390,8110,8110,8110,8110,0
|
|
20240318,124400,5539390,8110,8110,8110,8110,0
|
|
20240318,124300,5539390,8110,8110,8110,8110,0
|
|
20240318,124200,5539390,8110,8110,8110,8110,0
|
|
20240318,124100,5539390,8110,8110,8110,8110,1
|
|
20240318,124000,5531280,8120,8120,8120,8120,0
|
|
20240318,123900,5531280,8120,8120,8120,8120,0
|
|
20240318,123800,5531280,8120,8120,8120,8120,0
|
|
20240318,123700,5531280,8120,8120,8120,8120,0
|
|
20240318,123600,5531280,8120,8120,8120,8120,0
|
|
20240318,123500,5531280,8120,8120,8120,8120,0
|
|
20240318,123400,5531280,8120,8120,8120,8120,0
|
|
20240318,123300,5531280,8120,8120,8120,8120,0
|
|
20240318,123200,5531280,8120,8120,8120,8120,0
|
|
20240318,123100,5531280,8120,8120,8120,8120,0
|
|
20240318,123000,5531280,8120,8120,8120,8120,0
|
|
20240318,122900,5531280,8120,8120,8120,8120,0
|
|
20240318,122800,5531280,8120,8120,8120,8120,0
|
|
20240318,122700,5531280,8120,8120,8120,8120,0
|
|
20240318,122600,5531280,8120,8120,8120,8120,0
|
|
20240318,122500,5531280,8120,8120,8120,8120,0
|
|
20240318,122400,5531280,8120,8120,8120,8120,0
|
|
20240318,122300,5531280,8120,8120,8120,8120,0
|
|
20240318,122200,5531280,8120,8120,8120,8120,0
|
|
20240318,122100,5531280,8120,8120,8120,8120,0
|
|
20240318,122000,5531280,8120,8120,8120,8120,0
|
|
20240318,121900,5531280,8120,8120,8120,8120,0
|
|
20240318,121800,5531280,8120,8120,8120,8120,0
|
|
20240318,121700,5531280,8120,8120,8120,8120,0
|
|
20240318,121600,5531280,8120,8120,8120,8120,0
|
|
20240318,121500,5531280,8120,8120,8120,8120,0
|
|
20240318,121400,5531280,8120,8120,8120,8120,0
|
|
20240318,121300,5531280,8120,8120,8120,8120,0
|
|
20240318,121200,5531280,8120,8120,8120,8120,0
|
|
20240318,121100,5531280,8120,8120,8120,8120,0
|
|
20240318,121000,5531280,8120,8120,8120,8120,0
|
|
20240318,120900,5531280,8120,8120,8120,8120,0
|
|
20240318,120800,5531280,8120,8120,8120,8120,0
|
|
20240318,120700,5531280,8120,8120,8120,8120,0
|
|
20240318,120600,5531280,8120,8120,8120,8120,0
|
|
20240318,120500,5531280,8120,8120,8120,8120,0
|
|
20240318,120400,5531280,8120,8120,8120,8120,0
|
|
20240318,120300,5531280,8120,8120,8120,8120,0
|
|
20240318,120200,5531280,8120,8120,8120,8120,0
|
|
20240318,120100,5531280,8120,8120,8120,8120,0
|
|
20240318,120000,5531280,8120,8120,8120,8120,1
|
|
20240318,115900,5523160,8120,8120,8120,8120,0
|
|
20240318,115800,5523160,8120,8100,8120,8100,111
|
|
20240318,115700,4623500,8090,8090,8090,8090,0
|
|
20240318,115600,4623500,8090,8090,8090,8090,0
|
|
20240318,115500,4623500,8090,8090,8090,8090,0
|
|
20240318,115400,4623500,8090,8090,8090,8090,0
|
|
20240318,115300,4623500,8090,8100,8100,8090,112
|
|
20240318,115200,3716310,8100,8100,8100,8100,0
|
|
20240318,115100,3716310,8100,8100,8100,8100,0
|
|
20240318,115000,3716310,8100,8100,8100,8100,0
|
|
20240318,114900,3716310,8100,8100,8100,8100,0
|
|
20240318,114800,3716310,8100,8100,8100,8100,0
|
|
20240318,114700,3716310,8100,8100,8100,8100,0
|
|
20240318,114600,3716310,8100,8100,8100,8100,0
|
|
20240318,114500,3716310,8100,8100,8100,8100,0
|
|
20240318,114400,3716310,8100,8100,8100,8100,0
|
|
20240318,114300,3716310,8100,8100,8100,8100,0
|
|
20240318,114200,3716310,8100,8100,8100,8100,0
|
|
20240318,114100,3716310,8100,8100,8100,8100,0
|
|
20240318,114000,3716310,8100,8100,8100,8100,0
|
|
20240318,113900,3716310,8100,8100,8100,8100,0
|
|
20240318,113800,3716310,8100,8100,8100,8100,0
|
|
20240318,113700,3716310,8100,8100,8100,8100,0
|
|
20240318,113600,3716310,8100,8100,8100,8100,0
|
|
20240318,113500,3716310,8100,8100,8100,8100,0
|
|
20240318,113400,3716310,8100,8100,8100,8100,0
|
|
20240318,113300,3716310,8100,8100,8100,8100,0
|
|
20240318,113200,3716310,8100,8100,8100,8100,0
|
|
20240318,113100,3716310,8100,8100,8100,8100,0
|
|
20240318,113000,3716310,8100,8100,8100,8100,0
|
|
20240318,112900,3716310,8100,8100,8100,8100,0
|
|
20240318,112800,3716310,8100,8100,8100,8100,0
|
|
20240318,112700,3716310,8100,8100,8100,8100,0
|
|
20240318,112600,3716310,8100,8100,8100,8100,0
|
|
20240318,112500,3716310,8100,8100,8100,8100,0
|
|
20240318,112400,3716310,8100,8100,8100,8100,0
|
|
20240318,112300,3716310,8100,8100,8100,8100,0
|
|
20240318,112200,3716310,8100,8100,8100,8100,0
|
|
20240318,112100,3716310,8100,8100,8100,8100,0
|
|
20240318,112000,3716310,8100,8100,8100,8100,13
|
|
20240318,111900,3611010,8100,8100,8100,8100,0
|
|
20240318,111800,3611010,8100,8100,8100,8100,0
|
|
20240318,111700,3611010,8100,8100,8100,8100,0
|
|
20240318,111600,3611010,8100,8100,8100,8100,1
|
|
20240318,111500,3602910,8080,8080,8080,8080,1
|
|
20240318,111400,3594830,8090,8090,8090,8090,12
|
|
20240318,111300,3497750,8090,8060,8090,8060,25
|
|
20240318,111200,3296220,8060,8060,8060,8060,0
|
|
20240318,111100,3296220,8060,8060,8060,8060,0
|
|
20240318,111000,3296220,8060,8060,8060,8060,0
|
|
20240318,110900,3296220,8060,8060,8060,8060,0
|
|
20240318,110800,3296220,8060,8060,8060,8060,0
|
|
20240318,110700,3296220,8060,8070,8070,8060,9
|
|
20240318,110600,3223670,8060,8060,8060,8060,0
|
|
20240318,110500,3223670,8060,8060,8060,8060,0
|
|
20240318,110400,3223670,8060,8060,8060,8060,0
|
|
20240318,110300,3223670,8060,8060,8060,8060,0
|
|
20240318,110200,3223670,8060,8060,8060,8060,0
|
|
20240318,110100,3223670,8060,8060,8060,8060,0
|
|
20240318,110000,3223670,8060,8060,8060,8060,0
|
|
20240318,105900,3223670,8060,8060,8060,8060,0
|
|
20240318,105800,3223670,8060,8060,8060,8060,0
|
|
20240318,105700,3223670,8060,8060,8060,8060,0
|
|
20240318,105600,3223670,8060,8060,8060,8060,0
|
|
20240318,105500,3223670,8060,8060,8060,8060,0
|
|
20240318,105400,3223670,8060,8060,8060,8060,0
|
|
20240318,105300,3223670,8060,8060,8060,8060,0
|
|
20240318,105200,3223670,8060,8060,8060,8060,0
|
|
20240318,105100,3223670,8060,8060,8060,8060,0
|
|
20240318,105000,3223670,8060,8060,8060,8060,0
|
|
20240318,104900,3223670,8060,8060,8060,8060,0
|
|
20240318,104800,3223670,8060,8060,8060,8060,0
|
|
20240318,104700,3223670,8060,8060,8060,8060,0
|
|
20240318,104600,3223670,8060,8060,8060,8060,0
|
|
20240318,104500,3223670,8060,8060,8060,8060,0
|
|
20240318,104400,3223670,8060,8060,8060,8060,0
|
|
20240318,104300,3223670,8060,8060,8060,8060,0
|
|
20240318,104200,3223670,8060,8060,8060,8060,0
|
|
20240318,104100,3223670,8060,8060,8060,8060,0
|
|
20240318,104000,3223670,8060,8060,8060,8060,0
|
|
20240318,103900,3223670,8060,8060,8060,8060,0
|
|
20240318,103800,3223670,8060,8070,8070,8060,2
|
|
20240318,103700,3207540,8080,8080,8080,8080,1
|
|
20240318,103600,3199460,8080,8080,8080,8080,0
|
|
20240318,103500,3199460,8080,8080,8080,8080,0
|
|
20240318,103400,3199460,8080,8080,8080,8080,0
|
|
20240318,103300,3199460,8080,8080,8080,8080,0
|
|
20240318,103200,3199460,8080,8080,8080,8080,0
|
|
20240318,103100,3199460,8080,8080,8080,8080,2
|
|
20240318,103000,3183300,8080,8080,8080,8080,0
|
|
20240318,102900,3183300,8080,8080,8080,8080,0
|
|
20240318,102800,3183300,8080,8080,8080,8080,0
|
|
20240318,102700,3183300,8080,8080,8080,8080,0
|
|
20240318,102600,3183300,8080,8080,8080,8080,0
|
|
20240318,102500,3183300,8080,8080,8080,8080,0
|
|
20240318,102400,3183300,8080,8080,8080,8080,1
|
|
20240318,102300,3175220,8080,8090,8090,8080,213
|
|
20240318,102200,1452070,8100,8100,8100,8100,0
|
|
20240318,102100,1452070,8100,8100,8100,8100,0
|
|
20240318,102000,1452070,8100,8100,8100,8100,0
|
|
20240318,101900,1452070,8100,8100,8100,8100,0
|
|
20240318,101800,1452070,8100,8100,8100,8100,0
|
|
20240318,101700,1452070,8100,8100,8100,8100,0
|
|
20240318,101600,1452070,8100,8100,8100,8100,0
|
|
20240318,101500,1452070,8100,8100,8100,8100,0
|
|
20240318,101400,1452070,8100,8100,8100,8100,0
|
|
20240318,101300,1452070,8100,8100,8100,8100,0
|
|
20240318,101200,1452070,8100,8100,8100,8100,0
|
|
20240318,101100,1452070,8100,8100,8100,8100,0
|
|
20240318,101000,1452070,8100,8100,8100,8100,0
|
|
20240318,100900,1452070,8100,8100,8100,8100,0
|
|
20240318,100800,1452070,8100,8100,8100,8100,0
|
|
20240318,100700,1452070,8100,8100,8100,8100,0
|
|
20240318,100600,1452070,8100,8100,8100,8100,0
|
|
20240318,100500,1452070,8100,8100,8100,8100,0
|
|
20240318,100400,1452070,8100,8100,8100,8100,0
|
|
20240318,100300,1452070,8100,8100,8100,8100,0
|
|
20240318,100200,1452070,8100,8100,8100,8100,0
|
|
20240318,100100,1452070,8100,8100,8100,8100,0
|
|
20240318,100000,1452070,8100,8100,8100,8100,5
|
|
20240318,095900,1411570,8100,8100,8100,8100,0
|
|
20240318,095800,1411570,8100,8100,8100,8100,10
|
|
20240318,095700,1330570,8100,8100,8100,8100,0
|
|
20240318,095600,1330570,8100,8100,8100,8100,0
|
|
20240318,095500,1330570,8100,8100,8100,8100,0
|
|
20240318,095400,1330570,8100,8100,8100,8100,0
|
|
20240318,095300,1330570,8100,8100,8100,8100,0
|
|
20240318,095200,1330570,8100,8100,8100,8100,0
|
|
20240318,095100,1330570,8100,8100,8100,8100,0
|
|
20240318,095000,1330570,8100,8100,8100,8100,0
|
|
20240318,094900,1330570,8100,8100,8100,8100,0
|
|
20240318,094800,1330570,8100,8100,8100,8100,0
|
|
20240318,094700,1330570,8100,8100,8100,8100,1
|
|
20240318,094600,1322470,8100,8100,8100,8100,0
|
|
20240318,094500,1322470,8100,8100,8100,8100,0
|
|
20240318,094400,1322470,8100,8100,8100,8100,1
|
|
20240318,094300,1314370,8100,8100,8100,8100,0
|
|
20240318,094200,1314370,8100,8100,8100,8100,0
|
|
20240318,094100,1314370,8100,8100,8100,8100,0
|
|
20240318,094000,1314370,8100,8100,8100,8100,2
|
|
20240318,093900,1298170,8110,8110,8110,8110,0
|
|
20240318,093800,1298170,8110,8110,8110,8110,0
|
|
20240318,093700,1298170,8110,8110,8110,8110,1
|
|
20240318,093600,1290060,8120,8120,8120,8120,0
|
|
20240318,093500,1290060,8120,8120,8120,8120,0
|
|
20240318,093400,1290060,8120,8120,8120,8120,2
|
|
20240318,093300,1273820,8120,8120,8120,8120,0
|
|
20240318,093200,1273820,8120,8120,8120,8120,0
|
|
20240318,093100,1273820,8120,8120,8120,8120,0
|
|
20240318,093000,1273820,8120,8120,8120,8120,0
|
|
20240318,092900,1273820,8120,8120,8120,8120,0
|
|
20240318,092800,1273820,8120,8120,8120,8120,0
|
|
20240318,092700,1273820,8120,8120,8120,8120,0
|
|
20240318,092600,1273820,8120,8120,8120,8120,0
|
|
20240318,092500,1273820,8120,8120,8120,8120,0
|
|
20240318,092400,1273820,8120,8120,8120,8120,1
|
|
20240318,092300,1265700,8120,8120,8120,8120,0
|
|
20240318,092200,1265700,8120,8120,8120,8120,0
|
|
20240318,092100,1265700,8120,8120,8120,8120,2
|
|
20240318,092000,1249460,8120,8120,8120,8120,0
|
|
20240318,091900,1249460,8120,8130,8130,8120,4
|
|
20240318,091800,1216970,8140,8140,8140,8140,0
|
|
20240318,091700,1216970,8140,8140,8140,8140,0
|
|
20240318,091600,1216970,8140,8140,8140,8140,1
|
|
20240318,091500,1208830,8150,8150,8150,8150,2
|
|
20240318,091400,1192530,8160,8160,8160,8160,2
|
|
20240318,091300,1176210,8120,8120,8120,8120,0
|
|
20240318,091200,1176210,8120,8120,8120,8120,0
|
|
20240318,091100,1176210,8120,8120,8120,8120,0
|
|
20240318,091000,1176210,8120,8120,8120,8120,0
|
|
20240318,090900,1176210,8120,8120,8120,8120,0
|
|
20240318,090800,1176210,8120,8120,8120,8120,0
|
|
20240318,090700,1176210,8120,8120,8120,8120,0
|
|
20240318,090600,1176210,8120,8120,8120,8120,0
|
|
20240318,090500,1176210,8120,8120,8120,8120,103
|
|
20240318,090400,339850,8110,8110,8110,8110,3
|
|
20240318,090300,315520,8100,8100,8100,8100,0
|
|
20240318,090200,315520,8100,8100,8100,8100,0
|
|
20240318,090100,315520,8100,8100,8100,8100,0
|
|
20240318,090000,315520,8100,8090,8100,8090,39
|