582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183900,80638300,22400,22400,22400,22400,99
|
|
20240318,183800,80638300,22400,22400,22400,22400,0
|
|
20240318,183700,80638300,22400,22400,22400,22400,0
|
|
20240318,183600,80638300,22400,22400,22400,22400,0
|
|
20240318,183500,80638300,22400,22400,22400,22400,0
|
|
20240318,183400,80638300,22400,22400,22400,22400,0
|
|
20240318,183300,80638300,22400,22400,22400,22400,0
|
|
20240318,183200,80638300,22400,22400,22400,22400,0
|
|
20240318,183100,80638300,22400,22400,22400,22400,0
|
|
20240318,183000,80638300,22400,22400,22400,22400,0
|
|
20240318,182900,80638300,22400,22400,22400,22400,0
|
|
20240318,182800,80638300,22400,22400,22400,22400,0
|
|
20240318,182700,80638300,22400,22400,22400,22400,0
|
|
20240318,182600,80638300,22400,22400,22400,22400,0
|
|
20240318,182500,80638300,22400,22400,22400,22400,0
|
|
20240318,182400,80638300,22400,22400,22400,22400,0
|
|
20240318,182300,80638300,22400,22400,22400,22400,0
|
|
20240318,182200,80638300,22400,22400,22400,22400,0
|
|
20240318,182100,80638300,22400,22400,22400,22400,0
|
|
20240318,182000,80638300,22400,22400,22400,22400,0
|
|
20240318,181900,80638300,22400,22400,22400,22400,0
|
|
20240318,181800,80638300,22400,22400,22400,22400,0
|
|
20240318,181700,80638300,22400,22400,22400,22400,0
|
|
20240318,181600,80638300,22400,22400,22400,22400,0
|
|
20240318,181500,80638300,22400,22400,22400,22400,0
|
|
20240318,181400,80638300,22400,22400,22400,22400,0
|
|
20240318,181300,80638300,22400,22400,22400,22400,0
|
|
20240318,181200,80638300,22400,22400,22400,22400,0
|
|
20240318,181100,80638300,22400,22400,22400,22400,0
|
|
20240318,181000,80638300,22400,22400,22400,22400,0
|
|
20240318,180900,80638300,22400,22400,22400,22400,99
|
|
20240318,180800,80638300,22400,22400,22400,22400,0
|
|
20240318,180700,80638300,22400,22400,22400,22400,0
|
|
20240318,180600,80638300,22400,22400,22400,22400,0
|
|
20240318,180500,80638300,22400,22400,22400,22400,0
|
|
20240318,180400,80638300,22400,22400,22400,22400,0
|
|
20240318,180300,80638300,22400,22400,22400,22400,0
|
|
20240318,180200,80638300,22400,22400,22400,22400,0
|
|
20240318,180100,80638300,22400,22400,22400,22400,0
|
|
20240318,180000,80638300,22400,22400,22400,22400,0
|
|
20240318,175900,80638300,22400,22400,22400,22400,0
|
|
20240318,175800,80638300,22400,22400,22400,22400,0
|
|
20240318,175700,80638300,22400,22400,22400,22400,0
|
|
20240318,175600,80638300,22400,22400,22400,22400,0
|
|
20240318,175500,80638300,22400,22400,22400,22400,0
|
|
20240318,175400,80638300,22400,22400,22400,22400,0
|
|
20240318,175300,80638300,22400,22400,22400,22400,0
|
|
20240318,175200,80638300,22400,22400,22400,22400,0
|
|
20240318,175100,80638300,22400,22400,22400,22400,0
|
|
20240318,175000,80638300,22400,22400,22400,22400,0
|
|
20240318,174900,80638300,22400,22400,22400,22400,0
|
|
20240318,174800,80638300,22400,22400,22400,22400,0
|
|
20240318,174700,80638300,22400,22400,22400,22400,0
|
|
20240318,174600,80638300,22400,22400,22400,22400,0
|
|
20240318,174500,80638300,22400,22400,22400,22400,0
|
|
20240318,174400,80638300,22400,22400,22400,22400,0
|
|
20240318,174300,80638300,22400,22400,22400,22400,0
|
|
20240318,174200,80638300,22400,22400,22400,22400,0
|
|
20240318,174100,80638300,22400,22400,22400,22400,0
|
|
20240318,174000,80638300,22400,22400,22400,22400,0
|
|
20240318,173900,80638300,22400,22400,22400,22400,99
|
|
20240318,173800,80638300,22400,22400,22400,22400,0
|
|
20240318,173700,80638300,22400,22400,22400,22400,0
|
|
20240318,173600,80638300,22400,22400,22400,22400,0
|
|
20240318,173500,80638300,22400,22400,22400,22400,0
|
|
20240318,173400,80638300,22400,22400,22400,22400,0
|
|
20240318,173300,80638300,22400,22400,22400,22400,0
|
|
20240318,173200,80638300,22400,22400,22400,22400,0
|
|
20240318,173100,80638300,22400,22400,22400,22400,0
|
|
20240318,173000,80638300,22400,22400,22400,22400,0
|
|
20240318,172900,80638300,22400,22400,22400,22400,0
|
|
20240318,172800,80638300,22400,22400,22400,22400,0
|
|
20240318,172700,80638300,22400,22400,22400,22400,0
|
|
20240318,172600,80638300,22400,22400,22400,22400,0
|
|
20240318,172500,80638300,22400,22400,22400,22400,0
|
|
20240318,172400,80638300,22400,22400,22400,22400,0
|
|
20240318,172300,80638300,22400,22400,22400,22400,0
|
|
20240318,172200,80638300,22400,22400,22400,22400,0
|
|
20240318,172100,80638300,22400,22400,22400,22400,0
|
|
20240318,172000,80638300,22400,22400,22400,22400,0
|
|
20240318,171900,80638300,22400,22400,22400,22400,0
|
|
20240318,171800,80638300,22400,22400,22400,22400,0
|
|
20240318,171700,80638300,22400,22400,22400,22400,0
|
|
20240318,171600,80638300,22400,22400,22400,22400,0
|
|
20240318,171500,80638300,22400,22400,22400,22400,0
|
|
20240318,171400,80638300,22400,22400,22400,22400,0
|
|
20240318,171300,80638300,22400,22400,22400,22400,0
|
|
20240318,171200,80638300,22400,22400,22400,22400,0
|
|
20240318,171100,80638300,22400,22400,22400,22400,0
|
|
20240318,171000,80638300,22400,22400,22400,22400,0
|
|
20240318,170900,80638300,22400,22400,22400,22400,99
|
|
20240318,170800,80638300,22400,22400,22400,22400,0
|
|
20240318,170700,80638300,22400,22400,22400,22400,0
|
|
20240318,170600,80638300,22400,22400,22400,22400,0
|
|
20240318,170500,80638300,22400,22400,22400,22400,0
|
|
20240318,170400,80638300,22400,22400,22400,22400,0
|
|
20240318,170300,80638300,22400,22400,22400,22400,0
|
|
20240318,170200,80638300,22400,22400,22400,22400,0
|
|
20240318,170100,80638300,22400,22400,22400,22400,0
|
|
20240318,170000,80638300,22400,22400,22400,22400,0
|
|
20240318,165900,80638300,22400,22400,22400,22400,0
|
|
20240318,165800,80638300,22400,22400,22400,22400,0
|
|
20240318,165700,80638300,22400,22400,22400,22400,0
|
|
20240318,165600,80638300,22400,22400,22400,22400,0
|
|
20240318,165500,80638300,22400,22400,22400,22400,0
|
|
20240318,165400,80638300,22400,22400,22400,22400,0
|
|
20240318,165300,80638300,22400,22400,22400,22400,0
|
|
20240318,165200,80638300,22400,22400,22400,22400,0
|
|
20240318,165100,80638300,22400,22400,22400,22400,0
|
|
20240318,165000,80638300,22400,22400,22400,22400,0
|
|
20240318,164900,80638300,22400,22400,22400,22400,0
|
|
20240318,164800,80638300,22400,22400,22400,22400,0
|
|
20240318,164700,80638300,22400,22400,22400,22400,0
|
|
20240318,164600,80638300,22400,22400,22400,22400,0
|
|
20240318,164500,80638300,22400,22400,22400,22400,0
|
|
20240318,164400,80638300,22400,22400,22400,22400,0
|
|
20240318,164300,80638300,22400,22400,22400,22400,0
|
|
20240318,164200,80638300,22400,22400,22400,22400,0
|
|
20240318,164100,80638300,22400,22400,22400,22400,0
|
|
20240318,164000,80638300,22400,22400,22400,22400,0
|
|
20240318,163900,80638300,22400,22400,22400,22400,99
|
|
20240318,163800,80638300,22400,22400,22400,22400,0
|
|
20240318,163700,80638300,22400,22400,22400,22400,0
|
|
20240318,163600,80638300,22400,22400,22400,22400,0
|
|
20240318,163500,80638300,22400,22400,22400,22400,0
|
|
20240318,163400,80638300,22400,22400,22400,22400,0
|
|
20240318,163300,80638300,22400,22400,22400,22400,0
|
|
20240318,163200,80638300,22400,22400,22400,22400,0
|
|
20240318,163100,80638300,22400,22400,22400,22400,0
|
|
20240318,163000,80638300,22400,22400,22400,22400,0
|
|
20240318,162900,80638300,22400,22400,22400,22400,0
|
|
20240318,162800,80638300,22400,22400,22400,22400,0
|
|
20240318,162700,80638300,22400,22400,22400,22400,0
|
|
20240318,162600,80638300,22400,22400,22400,22400,0
|
|
20240318,162500,80638300,22400,22400,22400,22400,0
|
|
20240318,162400,80638300,22400,22400,22400,22400,0
|
|
20240318,162300,80638300,22400,22400,22400,22400,0
|
|
20240318,162200,80638300,22400,22400,22400,22400,0
|
|
20240318,162100,80638300,22400,22400,22400,22400,0
|
|
20240318,162000,80638300,22400,22400,22400,22400,0
|
|
20240318,161900,80638300,22400,22400,22400,22400,0
|
|
20240318,161800,80638300,22400,22400,22400,22400,0
|
|
20240318,161700,80638300,22400,22400,22400,22400,0
|
|
20240318,161600,80638300,22400,22400,22400,22400,0
|
|
20240318,161500,80638300,22400,22400,22400,22400,0
|
|
20240318,161400,80638300,22400,22400,22400,22400,0
|
|
20240318,161300,80638300,22400,22400,22400,22400,0
|
|
20240318,161200,80638300,22400,22400,22400,22400,0
|
|
20240318,161100,80638300,22400,22400,22400,22400,0
|
|
20240318,161000,80638300,22400,22400,22400,22400,0
|
|
20240318,160900,80638300,22400,22400,22400,22400,99
|
|
20240318,160800,80638300,22400,22400,22400,22400,0
|
|
20240318,160700,80638300,22400,22400,22400,22400,0
|
|
20240318,160600,80638300,22400,22400,22400,22400,0
|
|
20240318,160500,80638300,22400,22400,22400,22400,0
|
|
20240318,160400,80638300,22400,22400,22400,22400,0
|
|
20240318,160300,80638300,22400,22400,22400,22400,0
|
|
20240318,160200,80638300,22400,22400,22400,22400,0
|
|
20240318,160100,80638300,22400,22400,22400,22400,0
|
|
20240318,160000,80638300,22400,22400,22400,22400,0
|
|
20240318,155900,80638300,22400,22400,22400,22400,0
|
|
20240318,155800,80638300,22400,22400,22400,22400,0
|
|
20240318,155700,80638300,22400,22400,22400,22400,0
|
|
20240318,155600,80638300,22400,22400,22400,22400,0
|
|
20240318,155500,80638300,22400,22400,22400,22400,0
|
|
20240318,155400,80638300,22400,22400,22400,22400,0
|
|
20240318,155300,80638300,22400,22400,22400,22400,0
|
|
20240318,155200,80638300,22400,22400,22400,22400,0
|
|
20240318,155100,80638300,22400,22400,22400,22400,0
|
|
20240318,155000,80638300,22400,22400,22400,22400,0
|
|
20240318,154900,80638300,22400,22400,22400,22400,0
|
|
20240318,154800,80638300,22400,22400,22400,22400,0
|
|
20240318,154700,80638300,22400,22400,22400,22400,0
|
|
20240318,154600,80638300,22400,22400,22400,22400,0
|
|
20240318,154500,80638300,22400,22400,22400,22400,0
|
|
20240318,154400,80638300,22400,22400,22400,22400,0
|
|
20240318,154300,80638300,22400,22400,22400,22400,0
|
|
20240318,154200,80638300,22400,22400,22400,22400,0
|
|
20240318,154100,80638300,22400,22400,22400,22400,0
|
|
20240318,154000,80638300,22400,22400,22400,22400,0
|
|
20240318,153900,80638300,22400,22400,22400,22400,99
|
|
20240318,153800,80638300,22400,22400,22400,22400,0
|
|
20240318,153700,80638300,22400,22400,22400,22400,0
|
|
20240318,153600,80638300,22400,22400,22400,22400,0
|
|
20240318,153500,80638300,22400,22400,22400,22400,0
|
|
20240318,153400,80638300,22400,22400,22400,22400,0
|
|
20240318,153300,80638300,22400,22400,22400,22400,0
|
|
20240318,153200,80638300,22400,22400,22400,22400,0
|
|
20240318,153100,80638300,22400,22400,22400,22400,0
|
|
20240318,153000,80638300,22400,22400,22400,22400,99
|
|
20240318,152900,78420700,22350,22350,22350,22350,0
|
|
20240318,152800,78420700,22350,22350,22350,22350,0
|
|
20240318,152700,78420700,22350,22350,22350,22350,0
|
|
20240318,152600,78420700,22350,22350,22350,22350,0
|
|
20240318,152500,78420700,22350,22350,22350,22350,0
|
|
20240318,152400,78420700,22350,22350,22350,22350,0
|
|
20240318,152300,78420700,22350,22350,22350,22350,0
|
|
20240318,152200,78420700,22350,22350,22350,22350,0
|
|
20240318,152100,78420700,22350,22350,22350,22350,0
|
|
20240318,152000,78420700,22350,22350,22350,22350,0
|
|
20240318,151900,78420700,22350,22350,22350,22350,0
|
|
20240318,151800,78420700,22350,22350,22350,22350,0
|
|
20240318,151700,78420700,22350,22350,22350,22350,0
|
|
20240318,151600,78420700,22350,22350,22350,22350,0
|
|
20240318,151500,78420700,22350,22350,22350,22350,0
|
|
20240318,151400,78420700,22350,22350,22350,22350,0
|
|
20240318,151300,78420700,22350,22350,22350,22350,50
|
|
20240318,151200,77303200,22400,22300,22400,22300,16
|
|
20240318,151100,76944900,22300,22300,22300,22300,41
|
|
20240318,151000,76030600,22250,22250,22250,22250,1
|
|
20240318,150900,76008350,22250,22250,22250,22250,0
|
|
20240318,150800,76008350,22250,22250,22250,22250,0
|
|
20240318,150700,76008350,22250,22250,22250,22250,0
|
|
20240318,150600,76008350,22250,22250,22250,22250,0
|
|
20240318,150500,76008350,22250,22250,22250,22250,0
|
|
20240318,150400,76008350,22250,22250,22250,22250,0
|
|
20240318,150300,76008350,22250,22250,22250,22250,0
|
|
20240318,150200,76008350,22250,22250,22250,22250,0
|
|
20240318,150100,76008350,22250,22250,22250,22250,1
|
|
20240318,150000,75986100,22400,22400,22400,22400,0
|
|
20240318,145900,75986100,22400,22400,22400,22400,0
|
|
20240318,145800,75986100,22400,22400,22400,22400,0
|
|
20240318,145700,75986100,22400,22400,22400,22400,1
|
|
20240318,145600,75963700,22400,22400,22400,22400,0
|
|
20240318,145500,75963700,22400,22400,22400,22400,0
|
|
20240318,145400,75963700,22400,22400,22400,22400,2
|
|
20240318,145300,75918900,22250,22250,22250,22250,0
|
|
20240318,145200,75918900,22250,22250,22250,22250,0
|
|
20240318,145100,75918900,22250,22250,22250,22250,0
|
|
20240318,145000,75918900,22250,22250,22250,22250,0
|
|
20240318,144900,75918900,22250,22250,22250,22250,0
|
|
20240318,144800,75918900,22250,22250,22250,22250,0
|
|
20240318,144700,75918900,22250,22250,22250,22250,0
|
|
20240318,144600,75918900,22250,22250,22250,22250,0
|
|
20240318,144500,75918900,22250,22250,22250,22250,0
|
|
20240318,144400,75918900,22250,22250,22250,22250,0
|
|
20240318,144300,75918900,22250,22250,22250,22250,4
|
|
20240318,144200,75829900,22250,22250,22250,22250,0
|
|
20240318,144100,75829900,22250,22250,22250,22250,0
|
|
20240318,144000,75829900,22250,22250,22250,22250,0
|
|
20240318,143900,75829900,22250,22250,22250,22250,4
|
|
20240318,143800,75740900,22250,22250,22250,22250,0
|
|
20240318,143700,75740900,22250,22250,22250,22250,0
|
|
20240318,143600,75740900,22250,22250,22250,22250,0
|
|
20240318,143500,75740900,22250,22250,22250,22250,68
|
|
20240318,143400,74227900,22400,22400,22400,22400,0
|
|
20240318,143300,74227900,22400,22400,22400,22400,1
|
|
20240318,143200,74205500,22300,22300,22300,22300,0
|
|
20240318,143100,74205500,22300,22300,22300,22300,0
|
|
20240318,143000,74205500,22300,22300,22300,22300,0
|
|
20240318,142900,74205500,22300,22400,22400,22300,77
|
|
20240318,142800,72483900,22400,22400,22400,22400,0
|
|
20240318,142700,72483900,22400,22400,22400,22400,0
|
|
20240318,142600,72483900,22400,22400,22400,22400,0
|
|
20240318,142500,72483900,22400,22400,22400,22400,0
|
|
20240318,142400,72483900,22400,22400,22400,22400,0
|
|
20240318,142300,72483900,22400,22400,22400,22400,0
|
|
20240318,142200,72483900,22400,22400,22400,22400,0
|
|
20240318,142100,72483900,22400,22400,22400,22400,0
|
|
20240318,142000,72483900,22400,22400,22400,22400,0
|
|
20240318,141900,72483900,22400,22400,22400,22400,0
|
|
20240318,141800,72483900,22400,22400,22400,22400,88
|
|
20240318,141700,70512700,22400,22400,22400,22400,0
|
|
20240318,141600,70512700,22400,22400,22400,22400,0
|
|
20240318,141500,70512700,22400,22400,22400,22400,0
|
|
20240318,141400,70512700,22400,22400,22400,22400,34
|
|
20240318,141300,69751100,22400,22400,22400,22400,0
|
|
20240318,141200,69751100,22400,22400,22400,22400,16
|
|
20240318,141100,69392700,22400,22400,22400,22400,45
|
|
20240318,141000,68384700,22400,22400,22400,22400,0
|
|
20240318,140900,68384700,22400,22400,22400,22400,0
|
|
20240318,140800,68384700,22400,22400,22400,22400,0
|
|
20240318,140700,68384700,22400,22400,22400,22400,34
|
|
20240318,140600,67623100,22350,22350,22350,22350,0
|
|
20240318,140500,67623100,22350,22350,22350,22350,13
|
|
20240318,140400,67332550,22300,22300,22300,22300,0
|
|
20240318,140300,67332550,22300,22300,22300,22300,0
|
|
20240318,140200,67332550,22300,22300,22300,22300,0
|
|
20240318,140100,67332550,22300,22300,22300,22300,0
|
|
20240318,140000,67332550,22300,22300,22300,22300,3
|
|
20240318,135900,67265650,22400,22400,22400,22400,0
|
|
20240318,135800,67265650,22400,22400,22400,22400,0
|
|
20240318,135700,67265650,22400,22400,22400,22400,0
|
|
20240318,135600,67265650,22400,22400,22400,22400,0
|
|
20240318,135500,67265650,22400,22400,22400,22400,0
|
|
20240318,135400,67265650,22400,22400,22400,22400,1
|
|
20240318,135300,67243250,22350,22350,22350,22350,50
|
|
20240318,135200,66125750,22400,22400,22400,22400,0
|
|
20240318,135100,66125750,22400,22400,22400,22400,0
|
|
20240318,135000,66125750,22400,22400,22400,22400,1
|
|
20240318,134900,66103350,22400,22400,22400,22400,0
|
|
20240318,134800,66103350,22400,22400,22400,22400,0
|
|
20240318,134700,66103350,22400,22400,22400,22400,0
|
|
20240318,134600,66103350,22400,22400,22400,22400,0
|
|
20240318,134500,66103350,22400,22400,22400,22400,0
|
|
20240318,134400,66103350,22400,22400,22400,22400,1
|
|
20240318,134300,66080950,22400,22400,22400,22400,4
|
|
20240318,134200,65991350,22400,22400,22400,22400,0
|
|
20240318,134100,65991350,22400,22400,22400,22400,0
|
|
20240318,134000,65991350,22400,22400,22400,22400,1
|
|
20240318,133900,65968950,22350,22350,22350,22350,8
|
|
20240318,133800,65790150,22350,22350,22350,22350,1
|
|
20240318,133700,65767800,22350,22350,22350,22350,0
|
|
20240318,133600,65767800,22350,22350,22350,22350,0
|
|
20240318,133500,65767800,22350,22350,22350,22350,0
|
|
20240318,133400,65767800,22350,22350,22350,22350,0
|
|
20240318,133300,65767800,22350,22350,22350,22350,0
|
|
20240318,133200,65767800,22350,22350,22350,22350,0
|
|
20240318,133100,65767800,22350,22350,22350,22350,1
|
|
20240318,133000,65745450,22350,22350,22350,22350,0
|
|
20240318,132900,65745450,22350,22350,22350,22350,0
|
|
20240318,132800,65745450,22350,22350,22350,22350,0
|
|
20240318,132700,65745450,22350,22350,22350,22350,0
|
|
20240318,132600,65745450,22350,22350,22350,22350,1
|
|
20240318,132500,65723100,22350,22350,22350,22350,0
|
|
20240318,132400,65723100,22350,22350,22350,22350,0
|
|
20240318,132300,65723100,22350,22350,22350,22350,0
|
|
20240318,132200,65723100,22350,22350,22350,22350,0
|
|
20240318,132100,65723100,22350,22350,22350,22350,0
|
|
20240318,132000,65723100,22350,22350,22350,22350,0
|
|
20240318,131900,65723100,22350,22350,22350,22350,0
|
|
20240318,131800,65723100,22350,22350,22350,22350,0
|
|
20240318,131700,65723100,22350,22350,22350,22350,0
|
|
20240318,131600,65723100,22350,22350,22350,22350,1
|
|
20240318,131500,65700750,22250,22250,22250,22250,0
|
|
20240318,131400,65700750,22250,22250,22250,22250,0
|
|
20240318,131300,65700750,22250,22250,22250,22250,0
|
|
20240318,131200,65700750,22250,22250,22250,22250,0
|
|
20240318,131100,65700750,22250,22250,22250,22250,0
|
|
20240318,131000,65700750,22250,22250,22250,22250,12
|
|
20240318,130900,65433750,22250,22250,22250,22250,0
|
|
20240318,130800,65433750,22250,22250,22250,22250,2
|
|
20240318,130700,65389250,22250,22250,22250,22250,89
|
|
20240318,130600,63409000,22250,22250,22250,22250,0
|
|
20240318,130500,63409000,22250,22250,22250,22250,0
|
|
20240318,130400,63409000,22250,22250,22250,22250,0
|
|
20240318,130300,63409000,22250,22250,22250,22250,0
|
|
20240318,130200,63409000,22250,22250,22250,22250,0
|
|
20240318,130100,63409000,22250,22250,22250,22250,0
|
|
20240318,130000,63409000,22250,22250,22250,22250,0
|
|
20240318,125900,63409000,22250,22250,22250,22250,16
|
|
20240318,125800,63053000,22250,22250,22250,22250,0
|
|
20240318,125700,63053000,22250,22250,22250,22250,0
|
|
20240318,125600,63053000,22250,22250,22250,22250,0
|
|
20240318,125500,63053000,22250,22250,22250,22250,0
|
|
20240318,125400,63053000,22250,22250,22250,22250,0
|
|
20240318,125300,63053000,22250,22250,22250,22250,0
|
|
20240318,125200,63053000,22250,22250,22250,22250,0
|
|
20240318,125100,63053000,22250,22250,22250,22250,0
|
|
20240318,125000,63053000,22250,22250,22250,22250,0
|
|
20240318,124900,63053000,22250,22250,22250,22250,6
|
|
20240318,124800,62919500,22250,22250,22250,22250,0
|
|
20240318,124700,62919500,22250,22250,22250,22250,0
|
|
20240318,124600,62919500,22250,22250,22250,22250,5
|
|
20240318,124500,62808250,22250,22250,22250,22250,0
|
|
20240318,124400,62808250,22250,22250,22250,22250,10
|
|
20240318,124300,62585750,22200,22200,22200,22200,0
|
|
20240318,124200,62585750,22200,22200,22200,22200,0
|
|
20240318,124100,62585750,22200,22200,22200,22200,25
|
|
20240318,124000,62030750,22200,22200,22200,22200,0
|
|
20240318,123900,62030750,22200,22200,22200,22200,0
|
|
20240318,123800,62030750,22200,22200,22200,22200,0
|
|
20240318,123700,62030750,22200,22200,22200,22200,1
|
|
20240318,123600,62008550,22200,22200,22200,22200,0
|
|
20240318,123500,62008550,22200,22200,22200,22200,0
|
|
20240318,123400,62008550,22200,22200,22200,22200,0
|
|
20240318,123300,62008550,22200,22200,22200,22200,0
|
|
20240318,123200,62008550,22200,22200,22200,22200,0
|
|
20240318,123100,62008550,22200,22200,22200,22200,0
|
|
20240318,123000,62008550,22200,22200,22200,22200,2
|
|
20240318,122900,61964150,22300,22300,22300,22300,0
|
|
20240318,122800,61964150,22300,22300,22300,22300,0
|
|
20240318,122700,61964150,22300,22300,22300,22300,0
|
|
20240318,122600,61964150,22300,22300,22300,22300,0
|
|
20240318,122500,61964150,22300,22300,22300,22300,2
|
|
20240318,122400,61919550,22200,22200,22200,22200,0
|
|
20240318,122300,61919550,22200,22200,22200,22200,0
|
|
20240318,122200,61919550,22200,22200,22200,22200,100
|
|
20240318,122100,59699550,22150,22250,22250,22150,239
|
|
20240318,122000,54393700,22300,22300,22300,22300,1
|
|
20240318,121900,54371400,22300,22300,22300,22300,0
|
|
20240318,121800,54371400,22300,22300,22300,22300,0
|
|
20240318,121700,54371400,22300,22300,22300,22300,0
|
|
20240318,121600,54371400,22300,22300,22300,22300,0
|
|
20240318,121500,54371400,22300,22300,22300,22300,0
|
|
20240318,121400,54371400,22300,22300,22300,22300,0
|
|
20240318,121300,54371400,22300,22300,22300,22300,0
|
|
20240318,121200,54371400,22300,22300,22300,22300,0
|
|
20240318,121100,54371400,22300,22300,22300,22300,2
|
|
20240318,121000,54326800,22300,22300,22300,22300,77
|
|
20240318,120900,52609700,22300,22300,22300,22300,0
|
|
20240318,120800,52609700,22300,22300,22300,22300,0
|
|
20240318,120700,52609700,22300,22300,22300,22300,0
|
|
20240318,120600,52609700,22300,22300,22300,22300,190
|
|
20240318,120500,48372700,22300,22300,22300,22300,0
|
|
20240318,120400,48372700,22300,22300,22300,22300,0
|
|
20240318,120300,48372700,22300,22300,22300,22300,9
|
|
20240318,120200,48172000,22300,22300,22300,22300,45
|
|
20240318,120100,47168500,22300,22300,22300,22300,0
|
|
20240318,120000,47168500,22300,22300,22300,22300,0
|
|
20240318,115900,47168500,22300,22300,22300,22300,0
|
|
20240318,115800,47168500,22300,22300,22300,22300,0
|
|
20240318,115700,47168500,22300,22300,22300,22300,0
|
|
20240318,115600,47168500,22300,22300,22300,22300,0
|
|
20240318,115500,47168500,22300,22300,22300,22300,0
|
|
20240318,115400,47168500,22300,22300,22300,22300,0
|
|
20240318,115300,47168500,22300,22300,22300,22300,0
|
|
20240318,115200,47168500,22300,22300,22300,22300,0
|
|
20240318,115100,47168500,22300,22300,22300,22300,0
|
|
20240318,115000,47168500,22300,22300,22300,22300,0
|
|
20240318,114900,47168500,22300,22300,22300,22300,0
|
|
20240318,114800,47168500,22300,22300,22300,22300,0
|
|
20240318,114700,47168500,22300,22300,22300,22300,0
|
|
20240318,114600,47168500,22300,22300,22300,22300,0
|
|
20240318,114500,47168500,22300,22300,22300,22300,0
|
|
20240318,114400,47168500,22300,22300,22300,22300,0
|
|
20240318,114300,47168500,22300,22300,22300,22300,12
|
|
20240318,114200,46900900,22300,22300,22300,22300,4
|
|
20240318,114100,46811700,22300,22300,22300,22300,0
|
|
20240318,114000,46811700,22300,22300,22300,22300,20
|
|
20240318,113900,46365700,22300,22300,22300,22300,0
|
|
20240318,113800,46365700,22300,22300,22300,22300,0
|
|
20240318,113700,46365700,22300,22300,22300,22300,1
|
|
20240318,113600,46343400,22300,22300,22300,22300,3
|
|
20240318,113500,46276500,22200,22200,22200,22200,0
|
|
20240318,113400,46276500,22200,22200,22200,22200,0
|
|
20240318,113300,46276500,22200,22200,22200,22200,0
|
|
20240318,113200,46276500,22200,22200,22200,22200,0
|
|
20240318,113100,46276500,22200,22200,22200,22200,0
|
|
20240318,113000,46276500,22200,22200,22200,22200,0
|
|
20240318,112900,46276500,22200,22200,22200,22200,0
|
|
20240318,112800,46276500,22200,22200,22200,22200,0
|
|
20240318,112700,46276500,22200,22200,22200,22200,0
|
|
20240318,112600,46276500,22200,22200,22200,22200,0
|
|
20240318,112500,46276500,22200,22200,22200,22200,0
|
|
20240318,112400,46276500,22200,22200,22200,22200,0
|
|
20240318,112300,46276500,22200,22200,22200,22200,0
|
|
20240318,112200,46276500,22200,22200,22200,22200,0
|
|
20240318,112100,46276500,22200,22200,22200,22200,0
|
|
20240318,112000,46276500,22200,22200,22200,22200,0
|
|
20240318,111900,46276500,22200,22200,22200,22200,0
|
|
20240318,111800,46276500,22200,22200,22200,22200,12
|
|
20240318,111700,46010100,22200,22200,22200,22200,0
|
|
20240318,111600,46010100,22200,22200,22200,22200,0
|
|
20240318,111500,46010100,22200,22200,22200,22200,0
|
|
20240318,111400,46010100,22200,22200,22200,22200,0
|
|
20240318,111300,46010100,22200,22200,22200,22200,0
|
|
20240318,111200,46010100,22200,22200,22200,22200,0
|
|
20240318,111100,46010100,22200,22200,22200,22200,0
|
|
20240318,111000,46010100,22200,22200,22200,22200,0
|
|
20240318,110900,46010100,22200,22200,22200,22200,0
|
|
20240318,110800,46010100,22200,22200,22200,22200,0
|
|
20240318,110700,46010100,22200,22200,22200,22200,0
|
|
20240318,110600,46010100,22200,22200,22200,22200,0
|
|
20240318,110500,46010100,22200,22200,22200,22200,0
|
|
20240318,110400,46010100,22200,22300,22300,22200,400
|
|
20240318,110300,37119100,22350,22350,22350,22350,0
|
|
20240318,110200,37119100,22350,22350,22350,22350,0
|
|
20240318,110100,37119100,22350,22350,22350,22350,0
|
|
20240318,110000,37119100,22350,22350,22350,22350,1
|
|
20240318,105900,37096750,22300,22300,22300,22300,0
|
|
20240318,105800,37096750,22300,22300,22300,22300,0
|
|
20240318,105700,37096750,22300,22300,22300,22300,0
|
|
20240318,105600,37096750,22300,22300,22300,22300,0
|
|
20240318,105500,37096750,22300,22300,22300,22300,0
|
|
20240318,105400,37096750,22300,22300,22300,22300,0
|
|
20240318,105300,37096750,22300,22300,22300,22300,0
|
|
20240318,105200,37096750,22300,22300,22300,22300,1
|
|
20240318,105100,37074450,22300,22300,22300,22300,0
|
|
20240318,105000,37074450,22300,22300,22300,22300,0
|
|
20240318,104900,37074450,22300,22300,22300,22300,0
|
|
20240318,104800,37074450,22300,22300,22300,22300,0
|
|
20240318,104700,37074450,22300,22350,22350,22300,82
|
|
20240318,104600,35243900,22350,22350,22350,22350,0
|
|
20240318,104500,35243900,22350,22350,22350,22350,14
|
|
20240318,104400,34931000,22400,22400,22400,22400,0
|
|
20240318,104300,34931000,22400,22400,22400,22400,0
|
|
20240318,104200,34931000,22400,22400,22400,22400,0
|
|
20240318,104100,34931000,22400,22400,22400,22400,0
|
|
20240318,104000,34931000,22400,22400,22400,22400,0
|
|
20240318,103900,34931000,22400,22400,22400,22400,0
|
|
20240318,103800,34931000,22400,22400,22400,22400,0
|
|
20240318,103700,34931000,22400,22400,22400,22400,0
|
|
20240318,103600,34931000,22400,22400,22400,22400,0
|
|
20240318,103500,34931000,22400,22400,22400,22400,0
|
|
20240318,103400,34931000,22400,22400,22400,22400,0
|
|
20240318,103300,34931000,22400,22400,22400,22400,0
|
|
20240318,103200,34931000,22400,22400,22400,22400,0
|
|
20240318,103100,34931000,22400,22400,22400,22400,0
|
|
20240318,103000,34931000,22400,22400,22400,22400,0
|
|
20240318,102900,34931000,22400,22400,22400,22400,0
|
|
20240318,102800,34931000,22400,22400,22400,22400,0
|
|
20240318,102700,34931000,22400,22400,22400,22400,0
|
|
20240318,102600,34931000,22400,22400,22400,22400,0
|
|
20240318,102500,34931000,22400,22400,22400,22400,0
|
|
20240318,102400,34931000,22400,22400,22400,22400,0
|
|
20240318,102300,34931000,22400,22400,22400,22400,1
|
|
20240318,102200,34908600,22400,22400,22400,22400,0
|
|
20240318,102100,34908600,22400,22400,22400,22400,0
|
|
20240318,102000,34908600,22400,22400,22400,22400,0
|
|
20240318,101900,34908600,22400,22400,22400,22400,0
|
|
20240318,101800,34908600,22400,22400,22400,22400,0
|
|
20240318,101700,34908600,22400,22400,22400,22400,0
|
|
20240318,101600,34908600,22400,22400,22400,22400,0
|
|
20240318,101500,34908600,22400,22400,22400,22400,0
|
|
20240318,101400,34908600,22400,22400,22400,22400,1
|
|
20240318,101300,34886200,22400,22400,22400,22400,0
|
|
20240318,101200,34886200,22400,22400,22400,22400,0
|
|
20240318,101100,34886200,22400,22400,22400,22400,0
|
|
20240318,101000,34886200,22400,22400,22400,22400,5
|
|
20240318,100900,34774200,22300,22300,22300,22300,0
|
|
20240318,100800,34774200,22300,22400,22400,22300,100
|
|
20240318,100700,32538700,22450,22450,22450,22450,36
|
|
20240318,100600,31730500,22450,22450,22450,22450,20
|
|
20240318,100500,31281500,22450,22450,22450,22450,15
|
|
20240318,100400,30944750,22450,22450,22450,22450,40
|
|
20240318,100300,30046750,22450,22450,22450,22400,593
|
|
20240318,100200,16762200,22600,22550,22600,22550,15
|
|
20240318,100100,16423700,22450,22450,22450,22450,13
|
|
20240318,100000,16131850,22450,22400,22450,22400,7
|
|
20240318,095900,15974750,22400,22400,22400,22400,0
|
|
20240318,095800,15974750,22400,22400,22400,22400,0
|
|
20240318,095700,15974750,22400,22400,22400,22400,2
|
|
20240318,095600,15929950,22400,22400,22400,22400,26
|
|
20240318,095500,15347550,22450,22450,22450,22450,0
|
|
20240318,095400,15347550,22450,22450,22450,22450,0
|
|
20240318,095300,15347550,22450,22450,22450,22450,1
|
|
20240318,095200,15325100,22450,22450,22450,22450,0
|
|
20240318,095100,15325100,22450,22450,22450,22450,0
|
|
20240318,095000,15325100,22450,22450,22450,22450,0
|
|
20240318,094900,15325100,22450,22450,22450,22450,65
|
|
20240318,094800,13865850,22450,22450,22450,22450,0
|
|
20240318,094700,13865850,22450,22450,22450,22450,10
|
|
20240318,094600,13641350,22450,22450,22450,22450,2
|
|
20240318,094500,13596450,22350,22350,22350,22350,0
|
|
20240318,094400,13596450,22350,22350,22350,22350,0
|
|
20240318,094300,13596450,22350,22350,22350,22350,0
|
|
20240318,094200,13596450,22350,22350,22350,22350,0
|
|
20240318,094100,13596450,22350,22350,22350,22350,0
|
|
20240318,094000,13596450,22350,22450,22450,22350,198
|
|
20240318,093900,9168250,22450,22450,22450,22450,0
|
|
20240318,093800,9168250,22450,22450,22450,22450,20
|
|
20240318,093700,8719250,22400,22400,22400,22400,0
|
|
20240318,093600,8719250,22400,22400,22400,22400,0
|
|
20240318,093500,8719250,22400,22400,22400,22400,0
|
|
20240318,093400,8719250,22400,22400,22400,22400,0
|
|
20240318,093300,8719250,22400,22400,22400,22400,5
|
|
20240318,093200,8607250,22400,22400,22400,22400,0
|
|
20240318,093100,8607250,22400,22400,22400,22400,0
|
|
20240318,093000,8607250,22400,22400,22400,22400,0
|
|
20240318,092900,8607250,22400,22400,22400,22400,16
|
|
20240318,092800,8248850,22400,22400,22400,22400,0
|
|
20240318,092700,8248850,22400,22400,22400,22400,4
|
|
20240318,092600,8159250,22400,22400,22400,22400,10
|
|
20240318,092500,7935250,22450,22450,22450,22450,0
|
|
20240318,092400,7935250,22450,22450,22450,22450,0
|
|
20240318,092300,7935250,22450,22450,22450,22450,13
|
|
20240318,092200,7643400,22450,22450,22450,22450,12
|
|
20240318,092100,7374000,22550,22550,22550,22550,10
|
|
20240318,092000,7148500,22550,22500,22550,22500,20
|
|
20240318,091900,6698000,22500,22450,22500,22450,10
|
|
20240318,091800,6473250,22400,22400,22400,22400,3
|
|
20240318,091700,6406050,22350,22350,22350,22350,1
|
|
20240318,091600,6383700,22400,22400,22400,22400,0
|
|
20240318,091500,6383700,22400,22400,22400,22400,0
|
|
20240318,091400,6383700,22400,22400,22400,22400,4
|
|
20240318,091300,6294100,22400,22400,22400,22400,0
|
|
20240318,091200,6294100,22400,22400,22400,22400,7
|
|
20240318,091100,6137300,22400,22400,22450,22400,20
|
|
20240318,091000,5688850,22450,22350,22450,22350,60
|
|
20240318,090900,4343400,22300,22300,22300,22300,1
|
|
20240318,090800,4321100,22250,22250,22250,22250,0
|
|
20240318,090700,4321100,22250,22400,22400,22250,6
|
|
20240318,090600,4187250,22500,22450,22500,22450,10
|
|
20240318,090500,3962700,22400,22550,22550,22400,24
|
|
20240318,090400,3422400,22600,22550,22600,22550,30
|
|
20240318,090300,2745450,22300,22250,22600,22250,82
|
|
20240318,090200,912250,22250,22250,22250,22250,1
|
|
20240318,090100,890000,22250,22250,22250,22250,0
|
|
20240318,090000,890000,22250,22250,22250,22250,40
|