588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184500,331625500,20200,20200,20200,20200,951
|
|
20240318,184400,331625500,20200,20200,20200,20200,0
|
|
20240318,184300,331625500,20200,20200,20200,20200,0
|
|
20240318,184200,331625500,20200,20200,20200,20200,0
|
|
20240318,184100,331625500,20200,20200,20200,20200,0
|
|
20240318,184000,331625500,20200,20200,20200,20200,0
|
|
20240318,183900,331625500,20200,20200,20200,20200,0
|
|
20240318,183800,331625500,20200,20200,20200,20200,0
|
|
20240318,183700,331625500,20200,20200,20200,20200,0
|
|
20240318,183600,331625500,20200,20200,20200,20200,0
|
|
20240318,183500,331625500,20200,20200,20200,20200,0
|
|
20240318,183400,331625500,20200,20200,20200,20200,0
|
|
20240318,183300,331625500,20200,20200,20200,20200,0
|
|
20240318,183200,331625500,20200,20200,20200,20200,0
|
|
20240318,183100,331625500,20200,20200,20200,20200,0
|
|
20240318,183000,331625500,20200,20200,20200,20200,0
|
|
20240318,182900,331625500,20200,20200,20200,20200,0
|
|
20240318,182800,331625500,20200,20200,20200,20200,0
|
|
20240318,182700,331625500,20200,20200,20200,20200,0
|
|
20240318,182600,331625500,20200,20200,20200,20200,0
|
|
20240318,182500,331625500,20200,20200,20200,20200,0
|
|
20240318,182400,331625500,20200,20200,20200,20200,0
|
|
20240318,182300,331625500,20200,20200,20200,20200,0
|
|
20240318,182200,331625500,20200,20200,20200,20200,0
|
|
20240318,182100,331625500,20200,20200,20200,20200,0
|
|
20240318,182000,331625500,20200,20200,20200,20200,0
|
|
20240318,181900,331625500,20200,20200,20200,20200,0
|
|
20240318,181800,331625500,20200,20200,20200,20200,0
|
|
20240318,181700,331625500,20200,20200,20200,20200,0
|
|
20240318,181600,331625500,20200,20200,20200,20200,0
|
|
20240318,181500,331625500,20200,20200,20200,20200,951
|
|
20240318,181400,331625500,20200,20200,20200,20200,0
|
|
20240318,181300,331625500,20200,20200,20200,20200,0
|
|
20240318,181200,331625500,20200,20200,20200,20200,0
|
|
20240318,181100,331625500,20200,20200,20200,20200,0
|
|
20240318,181000,331625500,20200,20200,20200,20200,0
|
|
20240318,180900,331625500,20200,20200,20200,20200,0
|
|
20240318,180800,331625500,20200,20200,20200,20200,0
|
|
20240318,180700,331625500,20200,20200,20200,20200,0
|
|
20240318,180600,331625500,20200,20200,20200,20200,0
|
|
20240318,180500,331625500,20200,20200,20200,20200,0
|
|
20240318,180400,331625500,20200,20200,20200,20200,0
|
|
20240318,180300,331625500,20200,20200,20200,20200,0
|
|
20240318,180200,331625500,20200,20200,20200,20200,0
|
|
20240318,180100,331625500,20200,20200,20200,20200,0
|
|
20240318,180000,331625500,20200,20200,20200,20200,0
|
|
20240318,175900,331625500,20200,20200,20200,20200,0
|
|
20240318,175800,331625500,20200,20200,20200,20200,0
|
|
20240318,175700,331625500,20200,20200,20200,20200,0
|
|
20240318,175600,331625500,20200,20200,20200,20200,0
|
|
20240318,175500,331625500,20200,20200,20200,20200,0
|
|
20240318,175400,331625500,20200,20200,20200,20200,0
|
|
20240318,175300,331625500,20200,20200,20200,20200,0
|
|
20240318,175200,331625500,20200,20200,20200,20200,0
|
|
20240318,175100,331625500,20200,20200,20200,20200,0
|
|
20240318,175000,331625500,20200,20200,20200,20200,0
|
|
20240318,174900,331625500,20200,20200,20200,20200,0
|
|
20240318,174800,331625500,20200,20200,20200,20200,0
|
|
20240318,174700,331625500,20200,20200,20200,20200,0
|
|
20240318,174600,331625500,20200,20200,20200,20200,0
|
|
20240318,174500,331625500,20200,20200,20200,20200,951
|
|
20240318,174400,331625500,20200,20200,20200,20200,0
|
|
20240318,174300,331625500,20200,20200,20200,20200,0
|
|
20240318,174200,331625500,20200,20200,20200,20200,0
|
|
20240318,174100,331625500,20200,20200,20200,20200,0
|
|
20240318,174000,331625500,20200,20200,20200,20200,0
|
|
20240318,173900,331625500,20200,20200,20200,20200,0
|
|
20240318,173800,331625500,20200,20200,20200,20200,0
|
|
20240318,173700,331625500,20200,20200,20200,20200,0
|
|
20240318,173600,331625500,20200,20200,20200,20200,0
|
|
20240318,173500,331625500,20200,20200,20200,20200,0
|
|
20240318,173400,331625500,20200,20200,20200,20200,0
|
|
20240318,173300,331625500,20200,20200,20200,20200,0
|
|
20240318,173200,331625500,20200,20200,20200,20200,0
|
|
20240318,173100,331625500,20200,20200,20200,20200,0
|
|
20240318,173000,331625500,20200,20200,20200,20200,0
|
|
20240318,172900,331625500,20200,20200,20200,20200,0
|
|
20240318,172800,331625500,20200,20200,20200,20200,0
|
|
20240318,172700,331625500,20200,20200,20200,20200,0
|
|
20240318,172600,331625500,20200,20200,20200,20200,0
|
|
20240318,172500,331625500,20200,20200,20200,20200,0
|
|
20240318,172400,331625500,20200,20200,20200,20200,0
|
|
20240318,172300,331625500,20200,20200,20200,20200,0
|
|
20240318,172200,331625500,20200,20200,20200,20200,0
|
|
20240318,172100,331625500,20200,20200,20200,20200,0
|
|
20240318,172000,331625500,20200,20200,20200,20200,0
|
|
20240318,171900,331625500,20200,20200,20200,20200,0
|
|
20240318,171800,331625500,20200,20200,20200,20200,0
|
|
20240318,171700,331625500,20200,20200,20200,20200,0
|
|
20240318,171600,331625500,20200,20200,20200,20200,0
|
|
20240318,171500,331625500,20200,20200,20200,20200,951
|
|
20240318,171400,331625500,20200,20200,20200,20200,0
|
|
20240318,171300,331625500,20200,20200,20200,20200,0
|
|
20240318,171200,331625500,20200,20200,20200,20200,0
|
|
20240318,171100,331625500,20200,20200,20200,20200,0
|
|
20240318,171000,331625500,20200,20200,20200,20200,0
|
|
20240318,170900,331625500,20200,20200,20200,20200,0
|
|
20240318,170800,331625500,20200,20200,20200,20200,0
|
|
20240318,170700,331625500,20200,20200,20200,20200,0
|
|
20240318,170600,331625500,20200,20200,20200,20200,0
|
|
20240318,170500,331625500,20200,20200,20200,20200,0
|
|
20240318,170400,331625500,20200,20200,20200,20200,0
|
|
20240318,170300,331625500,20200,20200,20200,20200,0
|
|
20240318,170200,331625500,20200,20200,20200,20200,0
|
|
20240318,170100,331625500,20200,20200,20200,20200,0
|
|
20240318,170000,331625500,20200,20200,20200,20200,0
|
|
20240318,165900,331625500,20200,20200,20200,20200,0
|
|
20240318,165800,331625500,20200,20200,20200,20200,0
|
|
20240318,165700,331625500,20200,20200,20200,20200,0
|
|
20240318,165600,331625500,20200,20200,20200,20200,0
|
|
20240318,165500,331625500,20200,20200,20200,20200,0
|
|
20240318,165400,331625500,20200,20200,20200,20200,0
|
|
20240318,165300,331625500,20200,20200,20200,20200,0
|
|
20240318,165200,331625500,20200,20200,20200,20200,0
|
|
20240318,165100,331625500,20200,20200,20200,20200,0
|
|
20240318,165000,331625500,20200,20200,20200,20200,0
|
|
20240318,164900,331625500,20200,20200,20200,20200,0
|
|
20240318,164800,331625500,20200,20200,20200,20200,0
|
|
20240318,164700,331625500,20200,20200,20200,20200,0
|
|
20240318,164600,331625500,20200,20200,20200,20200,0
|
|
20240318,164500,331625500,20200,20200,20200,20200,951
|
|
20240318,164400,331625500,20200,20200,20200,20200,0
|
|
20240318,164300,331625500,20200,20200,20200,20200,0
|
|
20240318,164200,331625500,20200,20200,20200,20200,0
|
|
20240318,164100,331625500,20200,20200,20200,20200,0
|
|
20240318,164000,331625500,20200,20200,20200,20200,0
|
|
20240318,163900,331625500,20200,20200,20200,20200,0
|
|
20240318,163800,331625500,20200,20200,20200,20200,0
|
|
20240318,163700,331625500,20200,20200,20200,20200,0
|
|
20240318,163600,331625500,20200,20200,20200,20200,0
|
|
20240318,163500,331625500,20200,20200,20200,20200,0
|
|
20240318,163400,331625500,20200,20200,20200,20200,0
|
|
20240318,163300,331625500,20200,20200,20200,20200,0
|
|
20240318,163200,331625500,20200,20200,20200,20200,0
|
|
20240318,163100,331625500,20200,20200,20200,20200,0
|
|
20240318,163000,331625500,20200,20200,20200,20200,0
|
|
20240318,162900,331625500,20200,20200,20200,20200,0
|
|
20240318,162800,331625500,20200,20200,20200,20200,0
|
|
20240318,162700,331625500,20200,20200,20200,20200,0
|
|
20240318,162600,331625500,20200,20200,20200,20200,0
|
|
20240318,162500,331625500,20200,20200,20200,20200,0
|
|
20240318,162400,331625500,20200,20200,20200,20200,0
|
|
20240318,162300,331625500,20200,20200,20200,20200,0
|
|
20240318,162200,331625500,20200,20200,20200,20200,0
|
|
20240318,162100,331625500,20200,20200,20200,20200,0
|
|
20240318,162000,331625500,20200,20200,20200,20200,0
|
|
20240318,161900,331625500,20200,20200,20200,20200,0
|
|
20240318,161800,331625500,20200,20200,20200,20200,0
|
|
20240318,161700,331625500,20200,20200,20200,20200,0
|
|
20240318,161600,331625500,20200,20200,20200,20200,0
|
|
20240318,161500,331625500,20200,20200,20200,20200,951
|
|
20240318,161400,331625500,20200,20200,20200,20200,0
|
|
20240318,161300,331625500,20200,20200,20200,20200,0
|
|
20240318,161200,331625500,20200,20200,20200,20200,0
|
|
20240318,161100,331625500,20200,20200,20200,20200,0
|
|
20240318,161000,331625500,20200,20200,20200,20200,0
|
|
20240318,160900,331625500,20200,20200,20200,20200,0
|
|
20240318,160800,331625500,20200,20200,20200,20200,0
|
|
20240318,160700,331625500,20200,20200,20200,20200,0
|
|
20240318,160600,331625500,20200,20200,20200,20200,0
|
|
20240318,160500,331625500,20200,20200,20200,20200,0
|
|
20240318,160400,331625500,20200,20200,20200,20200,0
|
|
20240318,160300,331625500,20200,20200,20200,20200,0
|
|
20240318,160200,331625500,20200,20200,20200,20200,0
|
|
20240318,160100,331625500,20200,20200,20200,20200,0
|
|
20240318,160000,331625500,20200,20200,20200,20200,0
|
|
20240318,155900,331625500,20200,20200,20200,20200,0
|
|
20240318,155800,331625500,20200,20200,20200,20200,0
|
|
20240318,155700,331625500,20200,20200,20200,20200,0
|
|
20240318,155600,331625500,20200,20200,20200,20200,0
|
|
20240318,155500,331625500,20200,20200,20200,20200,0
|
|
20240318,155400,331625500,20200,20200,20200,20200,0
|
|
20240318,155300,331625500,20200,20200,20200,20200,0
|
|
20240318,155200,331625500,20200,20200,20200,20200,0
|
|
20240318,155100,331625500,20200,20200,20200,20200,0
|
|
20240318,155000,331625500,20200,20200,20200,20200,0
|
|
20240318,154900,331625500,20200,20200,20200,20200,0
|
|
20240318,154800,331625500,20200,20200,20200,20200,0
|
|
20240318,154700,331625500,20200,20200,20200,20200,0
|
|
20240318,154600,331625500,20200,20200,20200,20200,0
|
|
20240318,154500,331625500,20200,20200,20200,20200,951
|
|
20240318,154400,331625500,20200,20200,20200,20200,0
|
|
20240318,154300,331625500,20200,20200,20200,20200,0
|
|
20240318,154200,331625500,20200,20200,20200,20200,0
|
|
20240318,154100,331625500,20200,20200,20200,20200,0
|
|
20240318,154000,331625500,20200,20200,20200,20200,0
|
|
20240318,153900,331625500,20200,20200,20200,20200,0
|
|
20240318,153800,331625500,20200,20200,20200,20200,0
|
|
20240318,153700,331625500,20200,20200,20200,20200,0
|
|
20240318,153600,331625500,20200,20200,20200,20200,0
|
|
20240318,153500,331625500,20200,20200,20200,20200,0
|
|
20240318,153400,331625500,20200,20200,20200,20200,0
|
|
20240318,153300,331625500,20200,20200,20200,20200,0
|
|
20240318,153200,331625500,20200,20200,20200,20200,0
|
|
20240318,153100,331625500,20200,20200,20200,20200,0
|
|
20240318,153000,331625500,20200,20200,20200,20200,951
|
|
20240318,152900,312415300,20200,20200,20200,20200,0
|
|
20240318,152800,312415300,20200,20200,20200,20200,0
|
|
20240318,152700,312415300,20200,20200,20200,20200,0
|
|
20240318,152600,312415300,20200,20200,20200,20200,0
|
|
20240318,152500,312415300,20200,20200,20200,20200,0
|
|
20240318,152400,312415300,20200,20200,20200,20200,0
|
|
20240318,152300,312415300,20200,20200,20200,20200,0
|
|
20240318,152200,312415300,20200,20200,20200,20200,0
|
|
20240318,152100,312415300,20200,20200,20200,20200,0
|
|
20240318,152000,312415300,20200,20200,20200,20200,0
|
|
20240318,151900,312415300,20200,20150,20200,20050,386
|
|
20240318,151800,304638750,20100,20100,20100,20100,21
|
|
20240318,151700,304216650,20100,20100,20100,20100,42
|
|
20240318,151600,303372450,20150,20100,20150,20100,7
|
|
20240318,151500,303231600,20100,20100,20100,20100,5
|
|
20240318,151400,303131100,20150,20150,20150,20150,20
|
|
20240318,151300,302728100,20150,20100,20150,20100,31
|
|
20240318,151200,302104500,20100,20100,20100,20100,5
|
|
20240318,151100,302004000,20050,20050,20050,20050,0
|
|
20240318,151000,302004000,20050,20100,20100,20050,55
|
|
20240318,150900,300898600,20100,20100,20100,20100,47
|
|
20240318,150800,299953900,20100,20100,20100,20100,9
|
|
20240318,150700,299773000,20050,20050,20050,20050,672
|
|
20240318,150600,286299400,20050,20050,20050,20050,156
|
|
20240318,150500,283171600,20100,20100,20100,20100,130
|
|
20240318,150400,280558600,20100,20100,20100,20100,13
|
|
20240318,150300,280297300,20100,20100,20100,20100,120
|
|
20240318,150200,277885300,20150,20150,20150,20150,0
|
|
20240318,150100,277885300,20150,20150,20150,20150,0
|
|
20240318,150000,277885300,20150,20150,20150,20150,0
|
|
20240318,145900,277885300,20150,20150,20150,20150,0
|
|
20240318,145800,277885300,20150,20150,20150,20150,16
|
|
20240318,145700,277562900,20150,20150,20150,20150,50
|
|
20240318,145600,276555400,20150,20150,20150,20150,0
|
|
20240318,145500,276555400,20150,20150,20150,20150,200
|
|
20240318,145400,272525400,20100,20100,20100,20100,0
|
|
20240318,145300,272525400,20100,20100,20100,20100,0
|
|
20240318,145200,272525400,20100,20100,20100,20100,435
|
|
20240318,145100,263781900,20050,20050,20050,20050,9
|
|
20240318,145000,263601450,20050,20050,20050,20050,0
|
|
20240318,144900,263601450,20050,20050,20050,20050,45
|
|
20240318,144800,262699200,20050,20050,20050,20050,8
|
|
20240318,144700,262538800,20050,20050,20050,20050,0
|
|
20240318,144600,262538800,20050,20050,20050,20050,8
|
|
20240318,144500,262378400,20050,20050,20050,20050,0
|
|
20240318,144400,262378400,20050,20050,20050,20050,0
|
|
20240318,144300,262378400,20050,20050,20050,20050,20
|
|
20240318,144200,261977400,20050,20050,20050,20050,0
|
|
20240318,144100,261977400,20050,20050,20050,20050,0
|
|
20240318,144000,261977400,20050,20050,20050,20050,8
|
|
20240318,143900,261817000,20100,20100,20100,20100,0
|
|
20240318,143800,261817000,20100,20100,20100,20100,0
|
|
20240318,143700,261817000,20100,20100,20100,20100,1
|
|
20240318,143600,261796900,20100,20100,20100,20100,0
|
|
20240318,143500,261796900,20100,20100,20100,20100,0
|
|
20240318,143400,261796900,20100,20100,20100,20100,0
|
|
20240318,143300,261796900,20100,20100,20100,20100,25
|
|
20240318,143200,261294400,20050,20050,20050,20050,1
|
|
20240318,143100,261274350,20050,20050,20050,20050,8
|
|
20240318,143000,261113950,20050,20050,20050,20050,1
|
|
20240318,142900,261093900,20050,20050,20050,20050,17
|
|
20240318,142800,260753050,20050,20050,20050,20050,9
|
|
20240318,142700,260572600,20050,20050,20050,20050,10
|
|
20240318,142600,260372100,20050,20050,20050,20050,17
|
|
20240318,142500,260031250,20050,20050,20050,20050,0
|
|
20240318,142400,260031250,20050,20050,20050,20050,9
|
|
20240318,142300,259850800,20050,20050,20050,20050,0
|
|
20240318,142200,259850800,20050,20050,20050,20050,0
|
|
20240318,142100,259850800,20050,20050,20050,20050,9
|
|
20240318,142000,259670350,20050,20050,20050,20050,0
|
|
20240318,141900,259670350,20050,20050,20050,20050,0
|
|
20240318,141800,259670350,20050,20050,20050,20050,0
|
|
20240318,141700,259670350,20050,20050,20050,20050,0
|
|
20240318,141600,259670350,20050,20050,20050,20050,1
|
|
20240318,141500,259650300,20050,20050,20050,20050,9
|
|
20240318,141400,259469850,20050,20050,20050,20050,0
|
|
20240318,141300,259469850,20050,20050,20050,20050,0
|
|
20240318,141200,259469850,20050,20050,20050,20050,8
|
|
20240318,141100,259309450,20100,20100,20100,20100,0
|
|
20240318,141000,259309450,20100,20100,20100,20100,0
|
|
20240318,140900,259309450,20100,20050,20100,20050,2
|
|
20240318,140800,259269300,20100,20100,20100,20100,0
|
|
20240318,140700,259269300,20100,20100,20100,20100,0
|
|
20240318,140600,259269300,20100,20100,20100,20100,0
|
|
20240318,140500,259269300,20100,20100,20100,20100,1
|
|
20240318,140400,259249200,20050,20050,20050,20050,8
|
|
20240318,140300,259088800,20100,20100,20100,20100,0
|
|
20240318,140200,259088800,20100,20050,20100,20050,2
|
|
20240318,140100,259048650,20100,20100,20100,20100,0
|
|
20240318,140000,259048650,20100,20100,20100,20100,0
|
|
20240318,135900,259048650,20100,20100,20100,20100,1
|
|
20240318,135800,259028550,20100,20100,20100,20100,0
|
|
20240318,135700,259028550,20100,20100,20100,20100,0
|
|
20240318,135600,259028550,20100,20100,20100,20100,0
|
|
20240318,135500,259028550,20100,20100,20100,20100,1
|
|
20240318,135400,259008450,20100,20100,20100,20100,2
|
|
20240318,135300,258968250,20050,20050,20050,20050,0
|
|
20240318,135200,258968250,20050,20050,20050,20050,0
|
|
20240318,135100,258968250,20050,20050,20050,20050,0
|
|
20240318,135000,258968250,20050,20050,20050,20050,0
|
|
20240318,134900,258968250,20050,20050,20050,20050,0
|
|
20240318,134800,258968250,20050,20050,20050,20050,10
|
|
20240318,134700,258767750,20100,20100,20100,20100,0
|
|
20240318,134600,258767750,20100,20100,20100,20100,0
|
|
20240318,134500,258767750,20100,20100,20100,20100,1
|
|
20240318,134400,258747650,20100,20100,20100,20100,0
|
|
20240318,134300,258747650,20100,20100,20100,20100,167
|
|
20240318,134200,255390950,20100,20100,20100,20100,0
|
|
20240318,134100,255390950,20100,20100,20100,20100,0
|
|
20240318,134000,255390950,20100,20100,20100,20100,0
|
|
20240318,133900,255390950,20100,20100,20100,20100,0
|
|
20240318,133800,255390950,20100,20100,20100,20100,0
|
|
20240318,133700,255390950,20100,20100,20100,20100,0
|
|
20240318,133600,255390950,20100,20100,20100,20100,0
|
|
20240318,133500,255390950,20100,20100,20100,20100,0
|
|
20240318,133400,255390950,20100,20100,20100,20100,99
|
|
20240318,133300,253401050,20150,20150,20150,20150,0
|
|
20240318,133200,253401050,20150,20150,20150,20150,0
|
|
20240318,133100,253401050,20150,20150,20150,20150,0
|
|
20240318,133000,253401050,20150,20150,20150,20150,0
|
|
20240318,132900,253401050,20150,20150,20150,20150,1
|
|
20240318,132800,253380900,20150,20150,20150,20150,0
|
|
20240318,132700,253380900,20150,20150,20150,20150,0
|
|
20240318,132600,253380900,20150,20150,20150,20150,0
|
|
20240318,132500,253380900,20150,20150,20150,20150,0
|
|
20240318,132400,253380900,20150,20150,20150,20150,0
|
|
20240318,132300,253380900,20150,20150,20150,20150,0
|
|
20240318,132200,253380900,20150,20150,20150,20150,0
|
|
20240318,132100,253380900,20150,20150,20150,20150,3
|
|
20240318,132000,253320450,20150,20150,20150,20150,0
|
|
20240318,131900,253320450,20150,20150,20150,20150,0
|
|
20240318,131800,253320450,20150,20150,20150,20150,0
|
|
20240318,131700,253320450,20150,20150,20150,20150,0
|
|
20240318,131600,253320450,20150,20150,20150,20150,0
|
|
20240318,131500,253320450,20150,20150,20150,20150,0
|
|
20240318,131400,253320450,20150,20100,20150,20100,50
|
|
20240318,131300,252314450,20100,20100,20100,20100,0
|
|
20240318,131200,252314450,20100,20100,20100,20100,0
|
|
20240318,131100,252314450,20100,20100,20100,20100,0
|
|
20240318,131000,252314450,20100,20100,20100,20100,0
|
|
20240318,130900,252314450,20100,20100,20100,20100,0
|
|
20240318,130800,252314450,20100,20100,20100,20100,130
|
|
20240318,130700,249701450,20150,20150,20150,20150,0
|
|
20240318,130600,249701450,20150,20150,20150,20150,0
|
|
20240318,130500,249701450,20150,20150,20150,20150,5
|
|
20240318,130400,249600700,20100,20100,20100,20100,0
|
|
20240318,130300,249600700,20100,20100,20100,20100,0
|
|
20240318,130200,249600700,20100,20100,20100,20100,7
|
|
20240318,130100,249460000,20100,20150,20150,20100,96
|
|
20240318,130000,247530300,20100,20100,20100,20100,96
|
|
20240318,125900,245600700,20050,20050,20050,20050,200
|
|
20240318,125800,241590700,20100,20100,20100,20100,0
|
|
20240318,125700,241590700,20100,20100,20100,20100,0
|
|
20240318,125600,241590700,20100,20100,20100,20100,0
|
|
20240318,125500,241590700,20100,20100,20100,20100,4
|
|
20240318,125400,241510300,20100,20100,20100,20100,0
|
|
20240318,125300,241510300,20100,20100,20100,20100,0
|
|
20240318,125200,241510300,20100,20100,20100,20100,10
|
|
20240318,125100,241309300,20100,20100,20100,20100,10
|
|
20240318,125000,241108300,20100,20100,20100,20100,0
|
|
20240318,124900,241108300,20100,20050,20100,20050,655
|
|
20240318,124800,227943800,20050,20050,20050,20050,30
|
|
20240318,124700,227342300,20050,20050,20050,20050,0
|
|
20240318,124600,227342300,20050,20000,20050,20000,141
|
|
20240318,124500,224522200,20050,20050,20050,20050,330
|
|
20240318,124400,217905700,20050,20050,20050,20050,490
|
|
20240318,124300,208081200,20100,20100,20100,20100,130
|
|
20240318,124200,205468200,20100,20050,20100,20050,685
|
|
20240318,124100,191733900,20100,20100,20100,20100,150
|
|
20240318,124000,188718900,20100,20100,20100,20100,50
|
|
20240318,123900,187713900,20050,20050,20050,20050,0
|
|
20240318,123800,187713900,20050,20050,20050,20050,1
|
|
20240318,123700,187693850,20050,20100,20100,20050,9
|
|
20240318,123600,187513350,20050,20050,20050,20050,0
|
|
20240318,123500,187513350,20050,20050,20050,20050,2
|
|
20240318,123400,187473250,20050,20050,20050,20050,1
|
|
20240318,123300,187453200,20100,20100,20100,20100,0
|
|
20240318,123200,187453200,20100,20100,20100,20100,1
|
|
20240318,123100,187433100,20050,20050,20050,20050,8
|
|
20240318,123000,187272700,20050,20050,20050,20050,0
|
|
20240318,122900,187272700,20050,20050,20050,20050,0
|
|
20240318,122800,187272700,20050,20050,20050,20050,0
|
|
20240318,122700,187272700,20050,20050,20050,20050,0
|
|
20240318,122600,187272700,20050,20050,20050,20050,0
|
|
20240318,122500,187272700,20050,20050,20050,20050,50
|
|
20240318,122400,186270200,20050,20050,20050,20050,1
|
|
20240318,122300,186250150,20100,20100,20100,20100,0
|
|
20240318,122200,186250150,20100,20100,20100,20100,0
|
|
20240318,122100,186250150,20100,20100,20100,20100,10
|
|
20240318,122000,186049150,20050,20050,20050,20050,11
|
|
20240318,121900,185828600,20050,20050,20050,20050,1
|
|
20240318,121800,185808550,20050,20050,20050,20050,0
|
|
20240318,121700,185808550,20050,20050,20050,20050,8
|
|
20240318,121600,185648150,20050,20050,20050,20050,0
|
|
20240318,121500,185648150,20050,20050,20050,20050,1
|
|
20240318,121400,185628100,20050,20050,20050,20050,8
|
|
20240318,121300,185467700,20050,20050,20050,20050,0
|
|
20240318,121200,185467700,20050,20050,20050,20050,1
|
|
20240318,121100,185447650,20050,20050,20050,20050,0
|
|
20240318,121000,185447650,20050,20050,20050,20050,8
|
|
20240318,120900,185287250,20050,20050,20050,20050,0
|
|
20240318,120800,185287250,20050,20050,20050,20050,1
|
|
20240318,120700,185267200,20100,20100,20100,20100,0
|
|
20240318,120600,185267200,20100,20100,20100,20100,100
|
|
20240318,120500,183257200,20050,20050,20050,20050,0
|
|
20240318,120400,183257200,20050,20050,20050,20050,0
|
|
20240318,120300,183257200,20050,20050,20050,20050,0
|
|
20240318,120200,183257200,20050,20050,20050,20050,9
|
|
20240318,120100,183076750,20050,20050,20050,20050,2
|
|
20240318,120000,183036650,20050,20050,20050,20050,0
|
|
20240318,115900,183036650,20050,20050,20050,20050,0
|
|
20240318,115800,183036650,20050,20050,20050,20050,0
|
|
20240318,115700,183036650,20050,20050,20050,20050,0
|
|
20240318,115600,183036650,20050,20050,20050,20050,0
|
|
20240318,115500,183036650,20050,20050,20050,20050,1
|
|
20240318,115400,183016600,20050,20050,20050,20050,0
|
|
20240318,115300,183016600,20050,20050,20050,20050,0
|
|
20240318,115200,183016600,20050,20050,20050,20050,514
|
|
20240318,115100,172710900,20050,20050,20050,20050,0
|
|
20240318,115000,172710900,20050,20050,20050,20050,0
|
|
20240318,114900,172710900,20050,20050,20050,20050,0
|
|
20240318,114800,172710900,20050,20050,20050,20050,0
|
|
20240318,114700,172710900,20050,20050,20050,20050,3
|
|
20240318,114600,172650750,20050,20050,20050,20050,5
|
|
20240318,114500,172550500,20050,20050,20050,20050,0
|
|
20240318,114400,172550500,20050,20050,20050,20050,64
|
|
20240318,114300,171267300,20050,20050,20050,20050,0
|
|
20240318,114200,171267300,20050,20050,20050,20050,0
|
|
20240318,114100,171267300,20050,20050,20050,20050,0
|
|
20240318,114000,171267300,20050,20050,20050,20050,1
|
|
20240318,113900,171247250,20050,20050,20050,20050,0
|
|
20240318,113800,171247250,20050,20050,20050,20050,0
|
|
20240318,113700,171247250,20050,20050,20050,20050,9
|
|
20240318,113600,171066800,20050,20050,20050,20050,20
|
|
20240318,113500,170665800,20100,20100,20100,20100,500
|
|
20240318,113400,160615800,20050,20050,20050,20050,0
|
|
20240318,113300,160615800,20050,20050,20050,20050,0
|
|
20240318,113200,160615800,20050,20050,20050,20050,0
|
|
20240318,113100,160615800,20050,20050,20050,20050,0
|
|
20240318,113000,160615800,20050,20050,20050,20050,0
|
|
20240318,112900,160615800,20050,20050,20050,20050,33
|
|
20240318,112800,159954150,20050,20050,20050,20050,1
|
|
20240318,112700,159934100,20100,20100,20100,20100,0
|
|
20240318,112600,159934100,20100,20100,20100,20100,23
|
|
20240318,112500,159471800,20100,20100,20100,20100,0
|
|
20240318,112400,159471800,20100,20100,20100,20100,0
|
|
20240318,112300,159471800,20100,20100,20100,20100,0
|
|
20240318,112200,159471800,20100,20100,20100,20100,0
|
|
20240318,112100,159471800,20100,20100,20100,20100,0
|
|
20240318,112000,159471800,20100,20100,20100,20100,0
|
|
20240318,111900,159471800,20100,20100,20100,20100,0
|
|
20240318,111800,159471800,20100,20100,20100,20100,0
|
|
20240318,111700,159471800,20100,20100,20100,20100,0
|
|
20240318,111600,159471800,20100,20100,20100,20100,1
|
|
20240318,111500,159451700,20100,20100,20100,20100,1
|
|
20240318,111400,159431600,20050,20050,20050,20050,0
|
|
20240318,111300,159431600,20050,20050,20050,20050,0
|
|
20240318,111200,159431600,20050,20050,20050,20050,0
|
|
20240318,111100,159431600,20050,20050,20050,20050,0
|
|
20240318,111000,159431600,20050,20050,20050,20050,0
|
|
20240318,110900,159431600,20050,20050,20050,20050,0
|
|
20240318,110800,159431600,20050,20050,20050,20050,0
|
|
20240318,110700,159431600,20050,20050,20050,20050,0
|
|
20240318,110600,159431600,20050,20050,20050,20050,0
|
|
20240318,110500,159431600,20050,20050,20050,20050,0
|
|
20240318,110400,159431600,20050,20050,20050,20050,0
|
|
20240318,110300,159431600,20050,20050,20050,20050,50
|
|
20240318,110200,158429100,20050,20050,20050,20050,50
|
|
20240318,110100,157426600,20100,20100,20100,20100,0
|
|
20240318,110000,157426600,20100,20100,20100,20100,1
|
|
20240318,105900,157406500,20050,20050,20050,20050,0
|
|
20240318,105800,157406500,20050,20050,20050,20050,0
|
|
20240318,105700,157406500,20050,20050,20050,20050,10
|
|
20240318,105600,157206000,20050,20050,20050,20050,1
|
|
20240318,105500,157185950,20050,20050,20050,20050,2
|
|
20240318,105400,157145850,20050,20050,20050,20050,50
|
|
20240318,105300,156143350,20000,20000,20000,20000,1
|
|
20240318,105200,156123350,20050,20050,20050,20050,222
|
|
20240318,105100,151672250,20050,20050,20050,20050,0
|
|
20240318,105000,151672250,20050,20050,20050,20050,0
|
|
20240318,104900,151672250,20050,20050,20050,20050,15
|
|
20240318,104800,151371500,20050,20050,20050,20050,0
|
|
20240318,104700,151371500,20050,20050,20050,20050,50
|
|
20240318,104600,150369000,20100,20100,20100,20100,2
|
|
20240318,104500,150328800,20100,20050,20100,20050,12
|
|
20240318,104400,150087700,20050,20050,20050,20050,8
|
|
20240318,104300,149927300,20050,20050,20050,20050,0
|
|
20240318,104200,149927300,20050,20050,20050,20050,100
|
|
20240318,104100,147922300,20000,20000,20000,20000,100
|
|
20240318,104000,145922300,20050,20050,20050,20000,1064
|
|
20240318,103900,124616200,20050,20050,20050,20050,0
|
|
20240318,103800,124616200,20050,20050,20050,20050,0
|
|
20240318,103700,124616200,20050,20050,20050,20050,0
|
|
20240318,103600,124616200,20050,20050,20050,20050,0
|
|
20240318,103500,124616200,20050,20050,20050,20050,4
|
|
20240318,103400,124536000,20050,20050,20050,20050,0
|
|
20240318,103300,124536000,20050,20050,20050,20050,11
|
|
20240318,103200,124315450,20050,20050,20050,20050,0
|
|
20240318,103100,124315450,20050,20050,20050,20050,0
|
|
20240318,103000,124315450,20050,20050,20050,20050,0
|
|
20240318,102900,124315450,20050,20050,20050,20050,0
|
|
20240318,102800,124315450,20050,20050,20050,20050,0
|
|
20240318,102700,124315450,20050,20050,20050,20050,0
|
|
20240318,102600,124315450,20050,20050,20050,20050,0
|
|
20240318,102500,124315450,20050,20050,20050,20050,0
|
|
20240318,102400,124315450,20050,20050,20050,20050,0
|
|
20240318,102300,124315450,20050,20050,20050,20050,0
|
|
20240318,102200,124315450,20050,20050,20050,20050,0
|
|
20240318,102100,124315450,20050,20050,20050,20050,0
|
|
20240318,102000,124315450,20050,20050,20050,20050,0
|
|
20240318,101900,124315450,20050,20050,20050,20050,0
|
|
20240318,101800,124315450,20050,20050,20050,20050,0
|
|
20240318,101700,124315450,20050,20050,20050,20050,0
|
|
20240318,101600,124315450,20050,20100,20100,20050,194
|
|
20240318,101500,120425650,20050,20050,20050,20050,8
|
|
20240318,101400,120265250,20050,20050,20050,20050,0
|
|
20240318,101300,120265250,20050,20050,20050,20050,0
|
|
20240318,101200,120265250,20050,20050,20050,20050,2
|
|
20240318,101100,120225150,20050,20050,20050,20050,13
|
|
20240318,101000,119964500,20050,20050,20050,20050,0
|
|
20240318,100900,119964500,20050,20050,20050,20050,401
|
|
20240318,100800,111924450,20000,20000,20000,20000,8
|
|
20240318,100700,111764450,20000,20000,20000,20000,1
|
|
20240318,100600,111744450,20000,20000,20000,20000,8
|
|
20240318,100500,111584450,20000,20050,20050,20000,274
|
|
20240318,100400,106090800,20100,20100,20100,20100,0
|
|
20240318,100300,106090800,20100,20100,20100,20100,0
|
|
20240318,100200,106090800,20100,20100,20100,20100,0
|
|
20240318,100100,106090800,20100,20100,20100,20100,5
|
|
20240318,100000,105990300,20100,20050,20100,20050,436
|
|
20240318,095900,97248450,20100,20100,20100,20100,0
|
|
20240318,095800,97248450,20100,20100,20100,20100,5
|
|
20240318,095700,97147950,20100,20100,20100,20100,0
|
|
20240318,095600,97147950,20100,20100,20100,20100,0
|
|
20240318,095500,97147950,20100,20100,20100,20100,3
|
|
20240318,095400,97087650,20100,20100,20100,20100,0
|
|
20240318,095300,97087650,20100,20100,20100,20100,0
|
|
20240318,095200,97087650,20100,20100,20100,20100,87
|
|
20240318,095100,95338950,20100,20100,20100,20100,0
|
|
20240318,095000,95338950,20100,20100,20100,20100,3
|
|
20240318,094900,95278650,20100,20100,20100,20100,70
|
|
20240318,094800,93871650,20100,20100,20100,20100,0
|
|
20240318,094700,93871650,20100,20100,20100,20100,1
|
|
20240318,094600,93851550,20100,20100,20100,20100,3
|
|
20240318,094500,93791250,20100,20100,20100,20100,10
|
|
20240318,094400,93590250,20050,20050,20050,20050,10
|
|
20240318,094300,93389750,20100,20100,20100,20100,0
|
|
20240318,094200,93389750,20100,20100,20100,20100,0
|
|
20240318,094100,93389750,20100,20100,20100,20100,0
|
|
20240318,094000,93389750,20100,20100,20100,20100,2
|
|
20240318,093900,93349550,20100,20050,20100,20000,946
|
|
20240318,093800,74424100,20050,20050,20050,20050,0
|
|
20240318,093700,74424100,20050,20050,20050,20050,0
|
|
20240318,093600,74424100,20050,20050,20050,20050,0
|
|
20240318,093500,74424100,20050,20050,20050,20050,100
|
|
20240318,093400,72419100,20100,20100,20100,20100,15
|
|
20240318,093300,72117600,20100,20100,20100,20100,0
|
|
20240318,093200,72117600,20100,20100,20100,20100,3
|
|
20240318,093100,72057300,20100,20100,20100,20100,0
|
|
20240318,093000,72057300,20100,20100,20100,20100,0
|
|
20240318,092900,72057300,20100,20100,20100,20100,25
|
|
20240318,092800,71554800,20100,20100,20100,20100,0
|
|
20240318,092700,71554800,20100,20100,20100,20100,0
|
|
20240318,092600,71554800,20100,20100,20100,20100,1
|
|
20240318,092500,71534700,20050,20050,20050,20050,0
|
|
20240318,092400,71534700,20050,20050,20050,20050,0
|
|
20240318,092300,71534700,20050,20100,20100,20050,6
|
|
20240318,092200,71414150,20100,20100,20100,20100,70
|
|
20240318,092100,70007150,20100,20100,20100,20100,0
|
|
20240318,092000,70007150,20100,20100,20100,20100,0
|
|
20240318,091900,70007150,20100,20100,20100,20100,0
|
|
20240318,091800,70007150,20100,20100,20100,20100,0
|
|
20240318,091700,70007150,20100,20100,20100,20100,1
|
|
20240318,091600,69987050,20100,20050,20100,20000,141
|
|
20240318,091500,67165400,20050,20050,20050,20050,0
|
|
20240318,091400,67165400,20050,20050,20050,20050,6
|
|
20240318,091300,67045100,20100,20100,20100,20100,6
|
|
20240318,091200,66924500,20000,20100,20100,20000,154
|
|
20240318,091100,63844300,20050,20050,20050,20050,0
|
|
20240318,091000,63844300,20050,20050,20050,20050,102
|
|
20240318,090900,61799200,20050,20050,20050,20050,4
|
|
20240318,090800,61719000,20050,20050,20050,20050,1050
|
|
20240318,090700,40666500,20000,20000,20000,20000,0
|
|
20240318,090600,40666500,20000,20000,20000,20000,700
|
|
20240318,090500,26666500,20050,20050,20050,20050,11
|
|
20240318,090400,26445950,20000,20000,20000,20000,0
|
|
20240318,090300,26445950,20000,20000,20000,20000,2
|
|
20240318,090200,26405950,20050,20050,20050,20050,119
|
|
20240318,090100,24020000,20000,20000,20000,20000,0
|
|
20240318,090000,24020000,20000,20050,20050,20000,1200
|