605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190200,48711110,8600,8600,8600,8600,2
|
|
20240318,190100,48711110,8600,8600,8600,8600,0
|
|
20240318,190000,48711110,8600,8600,8600,8600,0
|
|
20240318,185900,48711110,8600,8600,8600,8600,0
|
|
20240318,185800,48711110,8600,8600,8600,8600,0
|
|
20240318,185700,48711110,8600,8600,8600,8600,0
|
|
20240318,185600,48711110,8600,8600,8600,8600,0
|
|
20240318,185500,48711110,8600,8600,8600,8600,0
|
|
20240318,185400,48711110,8600,8600,8600,8600,0
|
|
20240318,185300,48711110,8600,8600,8600,8600,0
|
|
20240318,185200,48711110,8600,8600,8600,8600,0
|
|
20240318,185100,48711110,8600,8600,8600,8600,0
|
|
20240318,185000,48711110,8600,8600,8600,8600,0
|
|
20240318,184900,48711110,8600,8600,8600,8600,0
|
|
20240318,184800,48711110,8600,8600,8600,8600,0
|
|
20240318,184700,48711110,8600,8600,8600,8600,0
|
|
20240318,184600,48711110,8600,8600,8600,8600,0
|
|
20240318,184500,48711110,8600,8600,8600,8600,0
|
|
20240318,184400,48711110,8600,8600,8600,8600,0
|
|
20240318,184300,48711110,8600,8600,8600,8600,0
|
|
20240318,184200,48711110,8600,8600,8600,8600,0
|
|
20240318,184100,48711110,8600,8600,8600,8600,0
|
|
20240318,184000,48711110,8600,8600,8600,8600,0
|
|
20240318,183900,48711110,8600,8600,8600,8600,0
|
|
20240318,183800,48711110,8600,8600,8600,8600,0
|
|
20240318,183700,48711110,8600,8600,8600,8600,0
|
|
20240318,183600,48711110,8600,8600,8600,8600,0
|
|
20240318,183500,48711110,8600,8600,8600,8600,0
|
|
20240318,183400,48711110,8600,8600,8600,8600,0
|
|
20240318,183300,48711110,8600,8600,8600,8600,0
|
|
20240318,183200,48711110,8600,8600,8600,8600,2
|
|
20240318,183100,48711110,8600,8600,8600,8600,0
|
|
20240318,183000,48711110,8600,8600,8600,8600,0
|
|
20240318,182900,48711110,8600,8600,8600,8600,0
|
|
20240318,182800,48711110,8600,8600,8600,8600,0
|
|
20240318,182700,48711110,8600,8600,8600,8600,0
|
|
20240318,182600,48711110,8600,8600,8600,8600,0
|
|
20240318,182500,48711110,8600,8600,8600,8600,0
|
|
20240318,182400,48711110,8600,8600,8600,8600,0
|
|
20240318,182300,48711110,8600,8600,8600,8600,0
|
|
20240318,182200,48711110,8600,8600,8600,8600,0
|
|
20240318,182100,48711110,8600,8600,8600,8600,0
|
|
20240318,182000,48711110,8600,8600,8600,8600,0
|
|
20240318,181900,48711110,8600,8600,8600,8600,0
|
|
20240318,181800,48711110,8600,8600,8600,8600,0
|
|
20240318,181700,48711110,8600,8600,8600,8600,0
|
|
20240318,181600,48711110,8600,8600,8600,8600,0
|
|
20240318,181500,48711110,8600,8600,8600,8600,0
|
|
20240318,181400,48711110,8600,8600,8600,8600,0
|
|
20240318,181300,48711110,8600,8600,8600,8600,0
|
|
20240318,181200,48711110,8600,8600,8600,8600,0
|
|
20240318,181100,48711110,8600,8600,8600,8600,0
|
|
20240318,181000,48711110,8600,8600,8600,8600,0
|
|
20240318,180900,48711110,8600,8600,8600,8600,0
|
|
20240318,180800,48711110,8600,8600,8600,8600,0
|
|
20240318,180700,48711110,8600,8600,8600,8600,0
|
|
20240318,180600,48711110,8600,8600,8600,8600,0
|
|
20240318,180500,48711110,8600,8600,8600,8600,0
|
|
20240318,180400,48711110,8600,8600,8600,8600,0
|
|
20240318,180300,48711110,8600,8600,8600,8600,0
|
|
20240318,180200,48711110,8600,8600,8600,8600,2
|
|
20240318,180100,48711110,8600,8600,8600,8600,0
|
|
20240318,180000,48711110,8600,8600,8600,8600,0
|
|
20240318,175900,48711110,8600,8600,8600,8600,0
|
|
20240318,175800,48711110,8600,8600,8600,8600,0
|
|
20240318,175700,48711110,8600,8600,8600,8600,0
|
|
20240318,175600,48711110,8600,8600,8600,8600,0
|
|
20240318,175500,48711110,8600,8600,8600,8600,0
|
|
20240318,175400,48711110,8600,8600,8600,8600,0
|
|
20240318,175300,48711110,8600,8600,8600,8600,0
|
|
20240318,175200,48711110,8600,8600,8600,8600,0
|
|
20240318,175100,48711110,8600,8600,8600,8600,0
|
|
20240318,175000,48711110,8600,8600,8600,8600,0
|
|
20240318,174900,48711110,8600,8600,8600,8600,0
|
|
20240318,174800,48711110,8600,8600,8600,8600,0
|
|
20240318,174700,48711110,8600,8600,8600,8600,0
|
|
20240318,174600,48711110,8600,8600,8600,8600,0
|
|
20240318,174500,48711110,8600,8600,8600,8600,0
|
|
20240318,174400,48711110,8600,8600,8600,8600,0
|
|
20240318,174300,48711110,8600,8600,8600,8600,0
|
|
20240318,174200,48711110,8600,8600,8600,8600,0
|
|
20240318,174100,48711110,8600,8600,8600,8600,0
|
|
20240318,174000,48711110,8600,8600,8600,8600,0
|
|
20240318,173900,48711110,8600,8600,8600,8600,0
|
|
20240318,173800,48711110,8600,8600,8600,8600,0
|
|
20240318,173700,48711110,8600,8600,8600,8600,0
|
|
20240318,173600,48711110,8600,8600,8600,8600,0
|
|
20240318,173500,48711110,8600,8600,8600,8600,0
|
|
20240318,173400,48711110,8600,8600,8600,8600,0
|
|
20240318,173300,48711110,8600,8600,8600,8600,0
|
|
20240318,173200,48711110,8600,8600,8600,8600,2
|
|
20240318,173100,48711110,8600,8600,8600,8600,0
|
|
20240318,173000,48711110,8600,8600,8600,8600,0
|
|
20240318,172900,48711110,8600,8600,8600,8600,0
|
|
20240318,172800,48711110,8600,8600,8600,8600,0
|
|
20240318,172700,48711110,8600,8600,8600,8600,0
|
|
20240318,172600,48711110,8600,8600,8600,8600,0
|
|
20240318,172500,48711110,8600,8600,8600,8600,0
|
|
20240318,172400,48711110,8600,8600,8600,8600,0
|
|
20240318,172300,48711110,8600,8600,8600,8600,0
|
|
20240318,172200,48711110,8600,8600,8600,8600,0
|
|
20240318,172100,48711110,8600,8600,8600,8600,0
|
|
20240318,172000,48711110,8600,8600,8600,8600,0
|
|
20240318,171900,48711110,8600,8600,8600,8600,0
|
|
20240318,171800,48711110,8600,8600,8600,8600,0
|
|
20240318,171700,48711110,8600,8600,8600,8600,0
|
|
20240318,171600,48711110,8600,8600,8600,8600,0
|
|
20240318,171500,48711110,8600,8600,8600,8600,0
|
|
20240318,171400,48711110,8600,8600,8600,8600,0
|
|
20240318,171300,48711110,8600,8600,8600,8600,0
|
|
20240318,171200,48711110,8600,8600,8600,8600,0
|
|
20240318,171100,48711110,8600,8600,8600,8600,0
|
|
20240318,171000,48711110,8600,8600,8600,8600,0
|
|
20240318,170900,48711110,8600,8600,8600,8600,0
|
|
20240318,170800,48711110,8600,8600,8600,8600,0
|
|
20240318,170700,48711110,8600,8600,8600,8600,0
|
|
20240318,170600,48711110,8600,8600,8600,8600,0
|
|
20240318,170500,48711110,8600,8600,8600,8600,0
|
|
20240318,170400,48711110,8600,8600,8600,8600,0
|
|
20240318,170300,48711110,8600,8600,8600,8600,0
|
|
20240318,170200,48711110,8600,8600,8600,8600,2
|
|
20240318,170100,48711110,8600,8600,8600,8600,0
|
|
20240318,170000,48711110,8600,8600,8600,8600,0
|
|
20240318,165900,48711110,8600,8600,8600,8600,0
|
|
20240318,165800,48711110,8600,8600,8600,8600,0
|
|
20240318,165700,48711110,8600,8600,8600,8600,0
|
|
20240318,165600,48711110,8600,8600,8600,8600,0
|
|
20240318,165500,48711110,8600,8600,8600,8600,0
|
|
20240318,165400,48711110,8600,8600,8600,8600,0
|
|
20240318,165300,48711110,8600,8600,8600,8600,0
|
|
20240318,165200,48711110,8600,8600,8600,8600,0
|
|
20240318,165100,48711110,8600,8600,8600,8600,0
|
|
20240318,165000,48711110,8600,8600,8600,8600,0
|
|
20240318,164900,48711110,8600,8600,8600,8600,0
|
|
20240318,164800,48711110,8600,8600,8600,8600,0
|
|
20240318,164700,48711110,8600,8600,8600,8600,0
|
|
20240318,164600,48711110,8600,8600,8600,8600,0
|
|
20240318,164500,48711110,8600,8600,8600,8600,0
|
|
20240318,164400,48711110,8600,8600,8600,8600,0
|
|
20240318,164300,48711110,8600,8600,8600,8600,0
|
|
20240318,164200,48711110,8600,8600,8600,8600,0
|
|
20240318,164100,48711110,8600,8600,8600,8600,0
|
|
20240318,164000,48711110,8600,8600,8600,8600,0
|
|
20240318,163900,48711110,8600,8600,8600,8600,0
|
|
20240318,163800,48711110,8600,8600,8600,8600,0
|
|
20240318,163700,48711110,8600,8600,8600,8600,0
|
|
20240318,163600,48711110,8600,8600,8600,8600,0
|
|
20240318,163500,48711110,8600,8600,8600,8600,0
|
|
20240318,163400,48711110,8600,8600,8600,8600,0
|
|
20240318,163300,48711110,8600,8600,8600,8600,0
|
|
20240318,163200,48711110,8600,8600,8600,8600,2
|
|
20240318,163100,48711110,8600,8600,8600,8600,0
|
|
20240318,163000,48711110,8600,8600,8600,8600,0
|
|
20240318,162900,48711110,8600,8600,8600,8600,0
|
|
20240318,162800,48711110,8600,8600,8600,8600,0
|
|
20240318,162700,48711110,8600,8600,8600,8600,0
|
|
20240318,162600,48711110,8600,8600,8600,8600,0
|
|
20240318,162500,48711110,8600,8600,8600,8600,0
|
|
20240318,162400,48711110,8600,8600,8600,8600,0
|
|
20240318,162300,48711110,8600,8600,8600,8600,0
|
|
20240318,162200,48711110,8600,8600,8600,8600,0
|
|
20240318,162100,48711110,8600,8600,8600,8600,0
|
|
20240318,162000,48711110,8600,8600,8600,8600,0
|
|
20240318,161900,48711110,8600,8600,8600,8600,0
|
|
20240318,161800,48711110,8600,8600,8600,8600,0
|
|
20240318,161700,48711110,8600,8600,8600,8600,0
|
|
20240318,161600,48711110,8600,8600,8600,8600,0
|
|
20240318,161500,48711110,8600,8600,8600,8600,0
|
|
20240318,161400,48711110,8600,8600,8600,8600,0
|
|
20240318,161300,48711110,8600,8600,8600,8600,0
|
|
20240318,161200,48711110,8600,8600,8600,8600,0
|
|
20240318,161100,48711110,8600,8600,8600,8600,0
|
|
20240318,161000,48711110,8600,8600,8600,8600,0
|
|
20240318,160900,48711110,8600,8600,8600,8600,0
|
|
20240318,160800,48711110,8600,8600,8600,8600,0
|
|
20240318,160700,48711110,8600,8600,8600,8600,0
|
|
20240318,160600,48711110,8600,8600,8600,8600,0
|
|
20240318,160500,48711110,8600,8600,8600,8600,0
|
|
20240318,160400,48711110,8600,8600,8600,8600,0
|
|
20240318,160300,48711110,8600,8600,8600,8600,0
|
|
20240318,160200,48711110,8600,8600,8600,8600,2
|
|
20240318,160100,48711110,8600,8600,8600,8600,0
|
|
20240318,160000,48711110,8600,8600,8600,8600,0
|
|
20240318,155900,48711110,8600,8600,8600,8600,0
|
|
20240318,155800,48711110,8600,8600,8600,8600,0
|
|
20240318,155700,48711110,8600,8600,8600,8600,0
|
|
20240318,155600,48711110,8600,8600,8600,8600,0
|
|
20240318,155500,48711110,8600,8600,8600,8600,0
|
|
20240318,155400,48711110,8600,8600,8600,8600,0
|
|
20240318,155300,48711110,8600,8600,8600,8600,0
|
|
20240318,155200,48711110,8600,8600,8600,8600,0
|
|
20240318,155100,48711110,8600,8600,8600,8600,0
|
|
20240318,155000,48711110,8600,8600,8600,8600,0
|
|
20240318,154900,48711110,8600,8600,8600,8600,0
|
|
20240318,154800,48711110,8600,8600,8600,8600,0
|
|
20240318,154700,48711110,8600,8600,8600,8600,0
|
|
20240318,154600,48711110,8600,8600,8600,8600,0
|
|
20240318,154500,48711110,8600,8600,8600,8600,0
|
|
20240318,154400,48711110,8600,8600,8600,8600,0
|
|
20240318,154300,48711110,8600,8600,8600,8600,0
|
|
20240318,154200,48711110,8600,8600,8600,8600,0
|
|
20240318,154100,48711110,8600,8600,8600,8600,0
|
|
20240318,154000,48711110,8600,8600,8600,8600,0
|
|
20240318,153900,48711110,8600,8600,8600,8600,0
|
|
20240318,153800,48711110,8600,8600,8600,8600,0
|
|
20240318,153700,48711110,8600,8600,8600,8600,0
|
|
20240318,153600,48711110,8600,8600,8600,8600,0
|
|
20240318,153500,48711110,8600,8600,8600,8600,0
|
|
20240318,153400,48711110,8600,8600,8600,8600,0
|
|
20240318,153300,48711110,8600,8600,8600,8600,0
|
|
20240318,153200,48711110,8600,8600,8600,8600,2
|
|
20240318,153100,48711110,8600,8600,8600,8600,0
|
|
20240318,153000,48711110,8600,8600,8600,8600,2
|
|
20240318,152900,48693910,8620,8620,8620,8620,0
|
|
20240318,152800,48693910,8620,8620,8620,8620,0
|
|
20240318,152700,48693910,8620,8620,8620,8620,0
|
|
20240318,152600,48693910,8620,8620,8620,8620,0
|
|
20240318,152500,48693910,8620,8620,8620,8620,0
|
|
20240318,152400,48693910,8620,8620,8620,8620,0
|
|
20240318,152300,48693910,8620,8620,8620,8620,0
|
|
20240318,152200,48693910,8620,8620,8620,8620,0
|
|
20240318,152100,48693910,8620,8620,8620,8620,0
|
|
20240318,152000,48693910,8620,8620,8620,8620,0
|
|
20240318,151900,48693910,8620,8620,8620,8620,0
|
|
20240318,151800,48693910,8620,8620,8620,8620,0
|
|
20240318,151700,48693910,8620,8620,8620,8620,0
|
|
20240318,151600,48693910,8620,8620,8620,8620,0
|
|
20240318,151500,48693910,8620,8620,8620,8620,0
|
|
20240318,151400,48693910,8620,8620,8620,8620,2
|
|
20240318,151300,48676670,8600,8600,8600,8600,2
|
|
20240318,151200,48659470,8610,8610,8610,8610,2
|
|
20240318,151100,48642250,8620,8620,8620,8620,0
|
|
20240318,151000,48642250,8620,8620,8620,8620,0
|
|
20240318,150900,48642250,8620,8620,8620,8620,0
|
|
20240318,150800,48642250,8620,8620,8620,8620,0
|
|
20240318,150700,48642250,8620,8620,8620,8620,0
|
|
20240318,150600,48642250,8620,8620,8620,8620,0
|
|
20240318,150500,48642250,8620,8620,8620,8620,0
|
|
20240318,150400,48642250,8620,8620,8620,8620,0
|
|
20240318,150300,48642250,8620,8620,8620,8620,10
|
|
20240318,150200,48556050,8620,8620,8620,8620,0
|
|
20240318,150100,48556050,8620,8620,8620,8620,0
|
|
20240318,150000,48556050,8620,8620,8620,8620,0
|
|
20240318,145900,48556050,8620,8620,8620,8620,28
|
|
20240318,145800,48314690,8620,8620,8620,8620,0
|
|
20240318,145700,48314690,8620,8620,8620,8620,0
|
|
20240318,145600,48314690,8620,8620,8620,8620,2
|
|
20240318,145500,48297450,8620,8620,8620,8620,0
|
|
20240318,145400,48297450,8620,8620,8620,8620,0
|
|
20240318,145300,48297450,8620,8620,8620,8620,0
|
|
20240318,145200,48297450,8620,8620,8620,8620,0
|
|
20240318,145100,48297450,8620,8620,8620,8620,0
|
|
20240318,145000,48297450,8620,8620,8620,8620,0
|
|
20240318,144900,48297450,8620,8620,8620,8620,0
|
|
20240318,144800,48297450,8620,8620,8620,8620,0
|
|
20240318,144700,48297450,8620,8620,8620,8620,0
|
|
20240318,144600,48297450,8620,8620,8620,8620,0
|
|
20240318,144500,48297450,8620,8620,8620,8620,0
|
|
20240318,144400,48297450,8620,8620,8620,8620,0
|
|
20240318,144300,48297450,8620,8600,8620,8600,30
|
|
20240318,144200,48039150,8570,8570,8570,8570,0
|
|
20240318,144100,48039150,8570,8570,8570,8570,0
|
|
20240318,144000,48039150,8570,8590,8600,8570,4
|
|
20240318,143900,48004820,8570,8570,8570,8570,0
|
|
20240318,143800,48004820,8570,8550,8570,8550,202
|
|
20240318,143700,46274600,8550,8550,8550,8550,60
|
|
20240318,143600,45761600,8550,8550,8550,8550,0
|
|
20240318,143500,45761600,8550,8550,8550,8550,0
|
|
20240318,143400,45761600,8550,8550,8550,8550,0
|
|
20240318,143300,45761600,8550,8550,8550,8550,0
|
|
20240318,143200,45761600,8550,8550,8550,8550,0
|
|
20240318,143100,45761600,8550,8550,8550,8550,0
|
|
20240318,143000,45761600,8550,8550,8550,8550,0
|
|
20240318,142900,45761600,8550,8550,8550,8550,0
|
|
20240318,142800,45761600,8550,8550,8550,8550,0
|
|
20240318,142700,45761600,8550,8550,8550,8550,0
|
|
20240318,142600,45761600,8550,8550,8550,8550,0
|
|
20240318,142500,45761600,8550,8550,8550,8550,0
|
|
20240318,142400,45761600,8550,8560,8560,8550,895
|
|
20240318,142300,38104250,8560,8560,8560,8560,0
|
|
20240318,142200,38104250,8560,8560,8560,8560,0
|
|
20240318,142100,38104250,8560,8560,8560,8560,0
|
|
20240318,142000,38104250,8560,8560,8560,8560,0
|
|
20240318,141900,38104250,8560,8560,8560,8560,0
|
|
20240318,141800,38104250,8560,8560,8560,8560,0
|
|
20240318,141700,38104250,8560,8560,8560,8560,0
|
|
20240318,141600,38104250,8560,8560,8560,8560,0
|
|
20240318,141500,38104250,8560,8560,8560,8560,0
|
|
20240318,141400,38104250,8560,8560,8560,8560,0
|
|
20240318,141300,38104250,8560,8560,8560,8560,0
|
|
20240318,141200,38104250,8560,8560,8560,8560,0
|
|
20240318,141100,38104250,8560,8560,8560,8560,0
|
|
20240318,141000,38104250,8560,8560,8560,8560,0
|
|
20240318,140900,38104250,8560,8560,8560,8560,0
|
|
20240318,140800,38104250,8560,8560,8560,8560,0
|
|
20240318,140700,38104250,8560,8560,8560,8560,0
|
|
20240318,140600,38104250,8560,8560,8560,8560,0
|
|
20240318,140500,38104250,8560,8560,8560,8560,2
|
|
20240318,140400,38087130,8560,8560,8560,8560,35
|
|
20240318,140300,37787530,8570,8570,8570,8570,0
|
|
20240318,140200,37787530,8570,8570,8570,8570,0
|
|
20240318,140100,37787530,8570,8570,8570,8570,0
|
|
20240318,140000,37787530,8570,8570,8570,8570,0
|
|
20240318,135900,37787530,8570,8570,8570,8570,0
|
|
20240318,135800,37787530,8570,8570,8570,8570,0
|
|
20240318,135700,37787530,8570,8570,8570,8570,0
|
|
20240318,135600,37787530,8570,8570,8570,8570,0
|
|
20240318,135500,37787530,8570,8570,8570,8570,0
|
|
20240318,135400,37787530,8570,8570,8570,8570,0
|
|
20240318,135300,37787530,8570,8570,8570,8570,10
|
|
20240318,135200,37701830,8570,8570,8570,8570,0
|
|
20240318,135100,37701830,8570,8570,8570,8570,0
|
|
20240318,135000,37701830,8570,8570,8570,8570,0
|
|
20240318,134900,37701830,8570,8570,8570,8570,0
|
|
20240318,134800,37701830,8570,8570,8570,8570,0
|
|
20240318,134700,37701830,8570,8570,8570,8570,1
|
|
20240318,134600,37693260,8560,8560,8560,8560,0
|
|
20240318,134500,37693260,8560,8560,8560,8560,0
|
|
20240318,134400,37693260,8560,8560,8560,8560,0
|
|
20240318,134300,37693260,8560,8560,8560,8560,54
|
|
20240318,134200,37231020,8570,8570,8570,8570,0
|
|
20240318,134100,37231020,8570,8570,8570,8570,0
|
|
20240318,134000,37231020,8570,8570,8570,8570,0
|
|
20240318,133900,37231020,8570,8570,8570,8570,0
|
|
20240318,133800,37231020,8570,8570,8570,8570,0
|
|
20240318,133700,37231020,8570,8570,8570,8570,0
|
|
20240318,133600,37231020,8570,8570,8570,8570,6
|
|
20240318,133500,37179600,8570,8570,8570,8570,6
|
|
20240318,133400,37128180,8570,8570,8570,8570,6
|
|
20240318,133300,37076760,8570,8570,8570,8570,0
|
|
20240318,133200,37076760,8570,8570,8570,8570,0
|
|
20240318,133100,37076760,8570,8570,8570,8570,0
|
|
20240318,133000,37076760,8570,8570,8570,8570,0
|
|
20240318,132900,37076760,8570,8570,8570,8570,0
|
|
20240318,132800,37076760,8570,8570,8570,8570,1
|
|
20240318,132700,37068190,8560,8560,8560,8560,1201
|
|
20240318,132600,26787630,8560,8560,8560,8560,0
|
|
20240318,132500,26787630,8560,8560,8560,8560,0
|
|
20240318,132400,26787630,8560,8560,8560,8560,0
|
|
20240318,132300,26787630,8560,8560,8560,8560,0
|
|
20240318,132200,26787630,8560,8560,8560,8560,0
|
|
20240318,132100,26787630,8560,8560,8560,8560,0
|
|
20240318,132000,26787630,8560,8560,8560,8560,0
|
|
20240318,131900,26787630,8560,8560,8560,8560,0
|
|
20240318,131800,26787630,8560,8560,8560,8560,0
|
|
20240318,131700,26787630,8560,8560,8560,8560,0
|
|
20240318,131600,26787630,8560,8560,8560,8560,0
|
|
20240318,131500,26787630,8560,8560,8560,8560,0
|
|
20240318,131400,26787630,8560,8560,8560,8560,0
|
|
20240318,131300,26787630,8560,8560,8560,8560,0
|
|
20240318,131200,26787630,8560,8560,8560,8560,0
|
|
20240318,131100,26787630,8560,8560,8560,8560,0
|
|
20240318,131000,26787630,8560,8560,8560,8560,0
|
|
20240318,130900,26787630,8560,8560,8560,8560,0
|
|
20240318,130800,26787630,8560,8560,8560,8560,0
|
|
20240318,130700,26787630,8560,8560,8560,8560,0
|
|
20240318,130600,26787630,8560,8560,8560,8560,0
|
|
20240318,130500,26787630,8560,8560,8560,8560,0
|
|
20240318,130400,26787630,8560,8560,8560,8560,0
|
|
20240318,130300,26787630,8560,8560,8560,8560,0
|
|
20240318,130200,26787630,8560,8560,8560,8560,3
|
|
20240318,130100,26761950,8560,8560,8560,8560,0
|
|
20240318,130000,26761950,8560,8560,8560,8560,0
|
|
20240318,125900,26761950,8560,8560,8560,8560,0
|
|
20240318,125800,26761950,8560,8560,8560,8560,0
|
|
20240318,125700,26761950,8560,8560,8560,8560,0
|
|
20240318,125600,26761950,8560,8560,8560,8560,0
|
|
20240318,125500,26761950,8560,8560,8560,8560,0
|
|
20240318,125400,26761950,8560,8560,8560,8560,0
|
|
20240318,125300,26761950,8560,8560,8560,8560,0
|
|
20240318,125200,26761950,8560,8560,8560,8560,0
|
|
20240318,125100,26761950,8560,8560,8560,8560,0
|
|
20240318,125000,26761950,8560,8560,8560,8560,0
|
|
20240318,124900,26761950,8560,8560,8560,8560,0
|
|
20240318,124800,26761950,8560,8560,8560,8560,0
|
|
20240318,124700,26761950,8560,8560,8560,8560,0
|
|
20240318,124600,26761950,8560,8560,8560,8560,0
|
|
20240318,124500,26761950,8560,8560,8560,8560,0
|
|
20240318,124400,26761950,8560,8560,8560,8560,0
|
|
20240318,124300,26761950,8560,8560,8560,8560,0
|
|
20240318,124200,26761950,8560,8560,8560,8560,0
|
|
20240318,124100,26761950,8560,8560,8560,8560,0
|
|
20240318,124000,26761950,8560,8560,8560,8560,0
|
|
20240318,123900,26761950,8560,8560,8560,8560,0
|
|
20240318,123800,26761950,8560,8560,8560,8560,0
|
|
20240318,123700,26761950,8560,8560,8560,8560,0
|
|
20240318,123600,26761950,8560,8560,8560,8560,0
|
|
20240318,123500,26761950,8560,8560,8560,8560,0
|
|
20240318,123400,26761950,8560,8560,8560,8560,0
|
|
20240318,123300,26761950,8560,8560,8560,8560,0
|
|
20240318,123200,26761950,8560,8560,8560,8560,0
|
|
20240318,123100,26761950,8560,8560,8560,8560,0
|
|
20240318,123000,26761950,8560,8560,8560,8560,0
|
|
20240318,122900,26761950,8560,8560,8560,8560,0
|
|
20240318,122800,26761950,8560,8560,8560,8560,0
|
|
20240318,122700,26761950,8560,8560,8560,8560,0
|
|
20240318,122600,26761950,8560,8560,8560,8560,0
|
|
20240318,122500,26761950,8560,8560,8560,8560,0
|
|
20240318,122400,26761950,8560,8560,8560,8560,0
|
|
20240318,122300,26761950,8560,8560,8560,8560,0
|
|
20240318,122200,26761950,8560,8560,8560,8560,0
|
|
20240318,122100,26761950,8560,8560,8560,8560,0
|
|
20240318,122000,26761950,8560,8560,8560,8560,0
|
|
20240318,121900,26761950,8560,8560,8560,8560,10
|
|
20240318,121800,26676350,8550,8550,8550,8550,0
|
|
20240318,121700,26676350,8550,8550,8550,8550,0
|
|
20240318,121600,26676350,8550,8550,8550,8550,0
|
|
20240318,121500,26676350,8550,8550,8550,8550,0
|
|
20240318,121400,26676350,8550,8550,8550,8550,2
|
|
20240318,121300,26659250,8550,8550,8550,8550,0
|
|
20240318,121200,26659250,8550,8550,8550,8550,0
|
|
20240318,121100,26659250,8550,8550,8550,8550,0
|
|
20240318,121000,26659250,8550,8550,8550,8550,0
|
|
20240318,120900,26659250,8550,8550,8550,8550,0
|
|
20240318,120800,26659250,8550,8550,8550,8550,0
|
|
20240318,120700,26659250,8550,8550,8550,8550,0
|
|
20240318,120600,26659250,8550,8550,8550,8550,0
|
|
20240318,120500,26659250,8550,8550,8550,8550,0
|
|
20240318,120400,26659250,8550,8550,8550,8550,0
|
|
20240318,120300,26659250,8550,8550,8550,8550,0
|
|
20240318,120200,26659250,8550,8550,8550,8550,0
|
|
20240318,120100,26659250,8550,8550,8550,8550,0
|
|
20240318,120000,26659250,8550,8550,8550,8550,0
|
|
20240318,115900,26659250,8550,8550,8550,8550,0
|
|
20240318,115800,26659250,8550,8550,8550,8550,1
|
|
20240318,115700,26650700,8560,8560,8560,8560,0
|
|
20240318,115600,26650700,8560,8560,8560,8560,0
|
|
20240318,115500,26650700,8560,8560,8560,8560,0
|
|
20240318,115400,26650700,8560,8560,8560,8560,0
|
|
20240318,115300,26650700,8560,8560,8560,8560,0
|
|
20240318,115200,26650700,8560,8560,8560,8560,0
|
|
20240318,115100,26650700,8560,8560,8560,8560,0
|
|
20240318,115000,26650700,8560,8560,8560,8560,0
|
|
20240318,114900,26650700,8560,8560,8560,8560,0
|
|
20240318,114800,26650700,8560,8560,8560,8560,0
|
|
20240318,114700,26650700,8560,8560,8560,8560,0
|
|
20240318,114600,26650700,8560,8560,8560,8560,0
|
|
20240318,114500,26650700,8560,8560,8560,8560,0
|
|
20240318,114400,26650700,8560,8560,8560,8560,5
|
|
20240318,114300,26607900,8560,8560,8560,8560,0
|
|
20240318,114200,26607900,8560,8560,8560,8560,500
|
|
20240318,114100,22327900,8560,8560,8560,8560,0
|
|
20240318,114000,22327900,8560,8560,8560,8560,1
|
|
20240318,113900,22319340,8560,8560,8560,8560,0
|
|
20240318,113800,22319340,8560,8560,8560,8560,0
|
|
20240318,113700,22319340,8560,8560,8560,8560,0
|
|
20240318,113600,22319340,8560,8560,8560,8560,0
|
|
20240318,113500,22319340,8560,8560,8560,8560,0
|
|
20240318,113400,22319340,8560,8560,8560,8560,0
|
|
20240318,113300,22319340,8560,8560,8560,8560,0
|
|
20240318,113200,22319340,8560,8560,8560,8560,0
|
|
20240318,113100,22319340,8560,8560,8560,8560,0
|
|
20240318,113000,22319340,8560,8560,8560,8560,2
|
|
20240318,112900,22302220,8560,8560,8560,8560,2
|
|
20240318,112800,22285100,8550,8550,8550,8550,0
|
|
20240318,112700,22285100,8550,8550,8550,8550,1244
|
|
20240318,112600,11648900,8550,8550,8550,8550,0
|
|
20240318,112500,11648900,8550,8550,8550,8550,0
|
|
20240318,112400,11648900,8550,8550,8550,8550,0
|
|
20240318,112300,11648900,8550,8550,8550,8550,0
|
|
20240318,112200,11648900,8550,8550,8550,8550,0
|
|
20240318,112100,11648900,8550,8550,8550,8550,20
|
|
20240318,112000,11477900,8550,8550,8550,8550,0
|
|
20240318,111900,11477900,8550,8550,8550,8550,0
|
|
20240318,111800,11477900,8550,8550,8550,8550,0
|
|
20240318,111700,11477900,8550,8550,8550,8550,0
|
|
20240318,111600,11477900,8550,8550,8550,8550,0
|
|
20240318,111500,11477900,8550,8550,8550,8550,0
|
|
20240318,111400,11477900,8550,8550,8550,8550,0
|
|
20240318,111300,11477900,8550,8550,8550,8550,0
|
|
20240318,111200,11477900,8550,8550,8550,8550,0
|
|
20240318,111100,11477900,8550,8550,8550,8550,0
|
|
20240318,111000,11477900,8550,8550,8550,8550,0
|
|
20240318,110900,11477900,8550,8550,8550,8550,0
|
|
20240318,110800,11477900,8550,8550,8550,8550,0
|
|
20240318,110700,11477900,8550,8550,8550,8550,0
|
|
20240318,110600,11477900,8550,8550,8550,8550,0
|
|
20240318,110500,11477900,8550,8550,8550,8550,0
|
|
20240318,110400,11477900,8550,8550,8550,8550,0
|
|
20240318,110300,11477900,8550,8550,8550,8550,0
|
|
20240318,110200,11477900,8550,8550,8550,8550,4
|
|
20240318,110100,11443700,8540,8540,8540,8540,0
|
|
20240318,110000,11443700,8540,8540,8540,8540,0
|
|
20240318,105900,11443700,8540,8540,8540,8540,0
|
|
20240318,105800,11443700,8540,8550,8550,8540,20
|
|
20240318,105700,11272800,8540,8540,8540,8540,0
|
|
20240318,105600,11272800,8540,8540,8540,8540,0
|
|
20240318,105500,11272800,8540,8540,8540,8540,0
|
|
20240318,105400,11272800,8540,8540,8540,8540,0
|
|
20240318,105300,11272800,8540,8540,8540,8540,0
|
|
20240318,105200,11272800,8540,8540,8540,8540,0
|
|
20240318,105100,11272800,8540,8540,8540,8540,0
|
|
20240318,105000,11272800,8540,8540,8540,8540,0
|
|
20240318,104900,11272800,8540,8540,8540,8540,0
|
|
20240318,104800,11272800,8540,8540,8540,8540,0
|
|
20240318,104700,11272800,8540,8540,8540,8540,0
|
|
20240318,104600,11272800,8540,8540,8540,8540,0
|
|
20240318,104500,11272800,8540,8540,8540,8540,0
|
|
20240318,104400,11272800,8540,8540,8540,8540,0
|
|
20240318,104300,11272800,8540,8540,8540,8540,0
|
|
20240318,104200,11272800,8540,8540,8540,8540,0
|
|
20240318,104100,11272800,8540,8540,8540,8540,0
|
|
20240318,104000,11272800,8540,8540,8540,8540,0
|
|
20240318,103900,11272800,8540,8540,8540,8540,0
|
|
20240318,103800,11272800,8540,8540,8540,8540,3
|
|
20240318,103700,11247180,8540,8540,8540,8540,0
|
|
20240318,103600,11247180,8540,8540,8540,8540,0
|
|
20240318,103500,11247180,8540,8550,8550,8540,61
|
|
20240318,103400,10726060,8540,8540,8540,8540,0
|
|
20240318,103300,10726060,8540,8540,8540,8540,0
|
|
20240318,103200,10726060,8540,8540,8540,8540,0
|
|
20240318,103100,10726060,8540,8540,8540,8540,0
|
|
20240318,103000,10726060,8540,8540,8540,8540,0
|
|
20240318,102900,10726060,8540,8540,8540,8540,0
|
|
20240318,102800,10726060,8540,8540,8540,8540,0
|
|
20240318,102700,10726060,8540,8540,8540,8540,0
|
|
20240318,102600,10726060,8540,8540,8540,8540,0
|
|
20240318,102500,10726060,8540,8540,8540,8540,0
|
|
20240318,102400,10726060,8540,8540,8540,8540,0
|
|
20240318,102300,10726060,8540,8540,8540,8540,0
|
|
20240318,102200,10726060,8540,8540,8540,8540,17
|
|
20240318,102100,10580880,8530,8530,8530,8530,0
|
|
20240318,102000,10580880,8530,8530,8530,8530,0
|
|
20240318,101900,10580880,8530,8530,8530,8530,0
|
|
20240318,101800,10580880,8530,8530,8530,8530,0
|
|
20240318,101700,10580880,8530,8530,8530,8530,0
|
|
20240318,101600,10580880,8530,8530,8530,8530,11
|
|
20240318,101500,10487050,8530,8530,8530,8530,0
|
|
20240318,101400,10487050,8530,8530,8530,8530,0
|
|
20240318,101300,10487050,8530,8530,8530,8530,0
|
|
20240318,101200,10487050,8530,8530,8530,8530,0
|
|
20240318,101100,10487050,8530,8520,8530,8520,175
|
|
20240318,101000,8995800,8520,8520,8520,8520,0
|
|
20240318,100900,8995800,8520,8520,8520,8520,0
|
|
20240318,100800,8995800,8520,8520,8520,8520,0
|
|
20240318,100700,8995800,8520,8520,8520,8520,0
|
|
20240318,100600,8995800,8520,8520,8520,8520,0
|
|
20240318,100500,8995800,8520,8520,8520,8520,0
|
|
20240318,100400,8995800,8520,8520,8520,8520,0
|
|
20240318,100300,8995800,8520,8520,8520,8520,0
|
|
20240318,100200,8995800,8520,8520,8520,8520,2
|
|
20240318,100100,8978760,8520,8520,8520,8520,3
|
|
20240318,100000,8953200,8500,8500,8500,8500,0
|
|
20240318,095900,8953200,8500,8500,8500,8500,0
|
|
20240318,095800,8953200,8500,8500,8500,8500,0
|
|
20240318,095700,8953200,8500,8520,8520,8500,16
|
|
20240318,095600,8816990,8510,8530,8530,8510,403
|
|
20240318,095500,5379440,8530,8530,8530,8530,0
|
|
20240318,095400,5379440,8530,8530,8530,8530,0
|
|
20240318,095300,5379440,8530,8530,8530,8530,0
|
|
20240318,095200,5379440,8530,8530,8530,8530,0
|
|
20240318,095100,5379440,8530,8530,8530,8530,0
|
|
20240318,095000,5379440,8530,8530,8530,8530,0
|
|
20240318,094900,5379440,8530,8530,8530,8530,0
|
|
20240318,094800,5379440,8530,8530,8530,8530,0
|
|
20240318,094700,5379440,8530,8530,8530,8530,0
|
|
20240318,094600,5379440,8530,8530,8530,8530,0
|
|
20240318,094500,5379440,8530,8530,8530,8530,0
|
|
20240318,094400,5379440,8530,8530,8530,8530,0
|
|
20240318,094300,5379440,8530,8530,8530,8530,0
|
|
20240318,094200,5379440,8530,8530,8530,8530,0
|
|
20240318,094100,5379440,8530,8530,8530,8530,0
|
|
20240318,094000,5379440,8530,8530,8530,8530,0
|
|
20240318,093900,5379440,8530,8530,8530,8530,0
|
|
20240318,093800,5379440,8530,8530,8530,8530,0
|
|
20240318,093700,5379440,8530,8530,8530,8530,0
|
|
20240318,093600,5379440,8530,8530,8530,8530,2
|
|
20240318,093500,5362380,8540,8540,8540,8540,0
|
|
20240318,093400,5362380,8540,8540,8540,8540,0
|
|
20240318,093300,5362380,8540,8540,8540,8540,0
|
|
20240318,093200,5362380,8540,8540,8540,8540,0
|
|
20240318,093100,5362380,8540,8540,8540,8540,0
|
|
20240318,093000,5362380,8540,8540,8540,8540,0
|
|
20240318,092900,5362380,8540,8540,8540,8540,0
|
|
20240318,092800,5362380,8540,8540,8540,8540,0
|
|
20240318,092700,5362380,8540,8540,8540,8540,0
|
|
20240318,092600,5362380,8540,8540,8540,8540,0
|
|
20240318,092500,5362380,8540,8540,8540,8540,0
|
|
20240318,092400,5362380,8540,8540,8540,8540,0
|
|
20240318,092300,5362380,8540,8540,8540,8540,0
|
|
20240318,092200,5362380,8540,8540,8540,8540,2
|
|
20240318,092100,5345300,8550,8550,8550,8550,0
|
|
20240318,092000,5345300,8550,8570,8570,8550,9
|
|
20240318,091900,5268320,8620,8620,8620,8620,0
|
|
20240318,091800,5268320,8620,8600,8620,8600,264
|
|
20240318,091700,2995930,8620,8620,8620,8620,0
|
|
20240318,091600,2995930,8620,8620,8620,8620,0
|
|
20240318,091500,2995930,8620,8620,8620,8620,0
|
|
20240318,091400,2995930,8620,8620,8620,8620,0
|
|
20240318,091300,2995930,8620,8620,8620,8620,0
|
|
20240318,091200,2995930,8620,8620,8620,8620,0
|
|
20240318,091100,2995930,8620,8620,8620,8620,0
|
|
20240318,091000,2995930,8620,8620,8620,8620,0
|
|
20240318,090900,2995930,8620,8620,8620,8620,0
|
|
20240318,090800,2995930,8620,8610,8620,8610,120
|
|
20240318,090700,1961870,8620,8620,8620,8620,0
|
|
20240318,090600,1961870,8620,8620,8620,8620,0
|
|
20240318,090500,1961870,8620,8620,8620,8620,1
|
|
20240318,090400,1953250,8500,8500,8500,8500,1
|
|
20240318,090300,1944750,8640,8640,8640,8640,0
|
|
20240318,090200,1944750,8640,8640,8640,8640,0
|
|
20240318,090100,1944750,8640,8590,8650,8500,166
|
|
20240318,090000,518500,8500,8500,8500,8500,61
|