664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,44204650,12390,12390,12390,12390,320
|
|
20240318,200000,44204650,12390,12390,12390,12390,0
|
|
20240318,195900,44204650,12390,12390,12390,12390,0
|
|
20240318,195800,44204650,12390,12390,12390,12390,0
|
|
20240318,195700,44204650,12390,12390,12390,12390,0
|
|
20240318,195600,44204650,12390,12390,12390,12390,0
|
|
20240318,195500,44204650,12390,12390,12390,12390,0
|
|
20240318,195400,44204650,12390,12390,12390,12390,0
|
|
20240318,195300,44204650,12390,12390,12390,12390,0
|
|
20240318,195200,44204650,12390,12390,12390,12390,0
|
|
20240318,195100,44204650,12390,12390,12390,12390,0
|
|
20240318,195000,44204650,12390,12390,12390,12390,0
|
|
20240318,194900,44204650,12390,12390,12390,12390,0
|
|
20240318,194800,44204650,12390,12390,12390,12390,0
|
|
20240318,194700,44204650,12390,12390,12390,12390,0
|
|
20240318,194600,44204650,12390,12390,12390,12390,0
|
|
20240318,194500,44204650,12390,12390,12390,12390,0
|
|
20240318,194400,44204650,12390,12390,12390,12390,0
|
|
20240318,194300,44204650,12390,12390,12390,12390,0
|
|
20240318,194200,44204650,12390,12390,12390,12390,0
|
|
20240318,194100,44204650,12390,12390,12390,12390,0
|
|
20240318,194000,44204650,12390,12390,12390,12390,0
|
|
20240318,193900,44204650,12390,12390,12390,12390,0
|
|
20240318,193800,44204650,12390,12390,12390,12390,0
|
|
20240318,193700,44204650,12390,12390,12390,12390,0
|
|
20240318,193600,44204650,12390,12390,12390,12390,0
|
|
20240318,193500,44204650,12390,12390,12390,12390,0
|
|
20240318,193400,44204650,12390,12390,12390,12390,0
|
|
20240318,193300,44204650,12390,12390,12390,12390,0
|
|
20240318,193200,44204650,12390,12390,12390,12390,0
|
|
20240318,193100,44204650,12390,12390,12390,12390,320
|
|
20240318,193000,44204650,12390,12390,12390,12390,0
|
|
20240318,192900,44204650,12390,12390,12390,12390,0
|
|
20240318,192800,44204650,12390,12390,12390,12390,0
|
|
20240318,192700,44204650,12390,12390,12390,12390,0
|
|
20240318,192600,44204650,12390,12390,12390,12390,0
|
|
20240318,192500,44204650,12390,12390,12390,12390,0
|
|
20240318,192400,44204650,12390,12390,12390,12390,0
|
|
20240318,192300,44204650,12390,12390,12390,12390,0
|
|
20240318,192200,44204650,12390,12390,12390,12390,0
|
|
20240318,192100,44204650,12390,12390,12390,12390,0
|
|
20240318,192000,44204650,12390,12390,12390,12390,0
|
|
20240318,191900,44204650,12390,12390,12390,12390,0
|
|
20240318,191800,44204650,12390,12390,12390,12390,0
|
|
20240318,191700,44204650,12390,12390,12390,12390,0
|
|
20240318,191600,44204650,12390,12390,12390,12390,0
|
|
20240318,191500,44204650,12390,12390,12390,12390,0
|
|
20240318,191400,44204650,12390,12390,12390,12390,0
|
|
20240318,191300,44204650,12390,12390,12390,12390,0
|
|
20240318,191200,44204650,12390,12390,12390,12390,0
|
|
20240318,191100,44204650,12390,12390,12390,12390,0
|
|
20240318,191000,44204650,12390,12390,12390,12390,0
|
|
20240318,190900,44204650,12390,12390,12390,12390,0
|
|
20240318,190800,44204650,12390,12390,12390,12390,0
|
|
20240318,190700,44204650,12390,12390,12390,12390,0
|
|
20240318,190600,44204650,12390,12390,12390,12390,0
|
|
20240318,190500,44204650,12390,12390,12390,12390,0
|
|
20240318,190400,44204650,12390,12390,12390,12390,0
|
|
20240318,190300,44204650,12390,12390,12390,12390,0
|
|
20240318,190200,44204650,12390,12390,12390,12390,0
|
|
20240318,190100,44204650,12390,12390,12390,12390,320
|
|
20240318,190000,44204650,12390,12390,12390,12390,0
|
|
20240318,185900,44204650,12390,12390,12390,12390,0
|
|
20240318,185800,44204650,12390,12390,12390,12390,0
|
|
20240318,185700,44204650,12390,12390,12390,12390,0
|
|
20240318,185600,44204650,12390,12390,12390,12390,0
|
|
20240318,185500,44204650,12390,12390,12390,12390,0
|
|
20240318,185400,44204650,12390,12390,12390,12390,0
|
|
20240318,185300,44204650,12390,12390,12390,12390,0
|
|
20240318,185200,44204650,12390,12390,12390,12390,0
|
|
20240318,185100,44204650,12390,12390,12390,12390,0
|
|
20240318,185000,44204650,12390,12390,12390,12390,0
|
|
20240318,184900,44204650,12390,12390,12390,12390,0
|
|
20240318,184800,44204650,12390,12390,12390,12390,0
|
|
20240318,184700,44204650,12390,12390,12390,12390,0
|
|
20240318,184600,44204650,12390,12390,12390,12390,0
|
|
20240318,184500,44204650,12390,12390,12390,12390,0
|
|
20240318,184400,44204650,12390,12390,12390,12390,0
|
|
20240318,184300,44204650,12390,12390,12390,12390,0
|
|
20240318,184200,44204650,12390,12390,12390,12390,0
|
|
20240318,184100,44204650,12390,12390,12390,12390,0
|
|
20240318,184000,44204650,12390,12390,12390,12390,0
|
|
20240318,183900,44204650,12390,12390,12390,12390,0
|
|
20240318,183800,44204650,12390,12390,12390,12390,0
|
|
20240318,183700,44204650,12390,12390,12390,12390,0
|
|
20240318,183600,44204650,12390,12390,12390,12390,0
|
|
20240318,183500,44204650,12390,12390,12390,12390,0
|
|
20240318,183400,44204650,12390,12390,12390,12390,0
|
|
20240318,183300,44204650,12390,12390,12390,12390,0
|
|
20240318,183200,44204650,12390,12390,12390,12390,0
|
|
20240318,183100,44204650,12390,12390,12390,12390,320
|
|
20240318,183000,44204650,12390,12390,12390,12390,0
|
|
20240318,182900,44204650,12390,12390,12390,12390,0
|
|
20240318,182800,44204650,12390,12390,12390,12390,0
|
|
20240318,182700,44204650,12390,12390,12390,12390,0
|
|
20240318,182600,44204650,12390,12390,12390,12390,0
|
|
20240318,182500,44204650,12390,12390,12390,12390,0
|
|
20240318,182400,44204650,12390,12390,12390,12390,0
|
|
20240318,182300,44204650,12390,12390,12390,12390,0
|
|
20240318,182200,44204650,12390,12390,12390,12390,0
|
|
20240318,182100,44204650,12390,12390,12390,12390,0
|
|
20240318,182000,44204650,12390,12390,12390,12390,0
|
|
20240318,181900,44204650,12390,12390,12390,12390,0
|
|
20240318,181800,44204650,12390,12390,12390,12390,0
|
|
20240318,181700,44204650,12390,12390,12390,12390,0
|
|
20240318,181600,44204650,12390,12390,12390,12390,0
|
|
20240318,181500,44204650,12390,12390,12390,12390,0
|
|
20240318,181400,44204650,12390,12390,12390,12390,0
|
|
20240318,181300,44204650,12390,12390,12390,12390,0
|
|
20240318,181200,44204650,12390,12390,12390,12390,0
|
|
20240318,181100,44204650,12390,12390,12390,12390,0
|
|
20240318,181000,44204650,12390,12390,12390,12390,0
|
|
20240318,180900,44204650,12390,12390,12390,12390,0
|
|
20240318,180800,44204650,12390,12390,12390,12390,0
|
|
20240318,180700,44204650,12390,12390,12390,12390,0
|
|
20240318,180600,44204650,12390,12390,12390,12390,0
|
|
20240318,180500,44204650,12390,12390,12390,12390,0
|
|
20240318,180400,44204650,12390,12390,12390,12390,0
|
|
20240318,180300,44204650,12390,12390,12390,12390,0
|
|
20240318,180200,44204650,12390,12390,12390,12390,0
|
|
20240318,180100,44204650,12390,12390,12390,12390,320
|
|
20240318,180000,44204650,12390,12390,12390,12390,0
|
|
20240318,175900,44204650,12390,12390,12390,12390,0
|
|
20240318,175800,44204650,12390,12390,12390,12390,0
|
|
20240318,175700,44204650,12390,12390,12390,12390,0
|
|
20240318,175600,44204650,12390,12390,12390,12390,0
|
|
20240318,175500,44204650,12390,12390,12390,12390,0
|
|
20240318,175400,44204650,12390,12390,12390,12390,0
|
|
20240318,175300,44204650,12390,12390,12390,12390,0
|
|
20240318,175200,44204650,12390,12390,12390,12390,0
|
|
20240318,175100,44204650,12390,12390,12390,12390,0
|
|
20240318,175000,44204650,12390,12390,12390,12390,0
|
|
20240318,174900,44204650,12390,12390,12390,12390,0
|
|
20240318,174800,44204650,12390,12390,12390,12390,0
|
|
20240318,174700,44204650,12390,12390,12390,12390,0
|
|
20240318,174600,44204650,12390,12390,12390,12390,0
|
|
20240318,174500,44204650,12390,12390,12390,12390,0
|
|
20240318,174400,44204650,12390,12390,12390,12390,0
|
|
20240318,174300,44204650,12390,12390,12390,12390,0
|
|
20240318,174200,44204650,12390,12390,12390,12390,0
|
|
20240318,174100,44204650,12390,12390,12390,12390,0
|
|
20240318,174000,44204650,12390,12390,12390,12390,0
|
|
20240318,173900,44204650,12390,12390,12390,12390,0
|
|
20240318,173800,44204650,12390,12390,12390,12390,0
|
|
20240318,173700,44204650,12390,12390,12390,12390,0
|
|
20240318,173600,44204650,12390,12390,12390,12390,0
|
|
20240318,173500,44204650,12390,12390,12390,12390,0
|
|
20240318,173400,44204650,12390,12390,12390,12390,0
|
|
20240318,173300,44204650,12390,12390,12390,12390,0
|
|
20240318,173200,44204650,12390,12390,12390,12390,0
|
|
20240318,173100,44204650,12390,12390,12390,12390,320
|
|
20240318,173000,44204650,12390,12390,12390,12390,0
|
|
20240318,172900,44204650,12390,12390,12390,12390,0
|
|
20240318,172800,44204650,12390,12390,12390,12390,0
|
|
20240318,172700,44204650,12390,12390,12390,12390,0
|
|
20240318,172600,44204650,12390,12390,12390,12390,0
|
|
20240318,172500,44204650,12390,12390,12390,12390,0
|
|
20240318,172400,44204650,12390,12390,12390,12390,0
|
|
20240318,172300,44204650,12390,12390,12390,12390,0
|
|
20240318,172200,44204650,12390,12390,12390,12390,0
|
|
20240318,172100,44204650,12390,12390,12390,12390,0
|
|
20240318,172000,44204650,12390,12390,12390,12390,0
|
|
20240318,171900,44204650,12390,12390,12390,12390,0
|
|
20240318,171800,44204650,12390,12390,12390,12390,0
|
|
20240318,171700,44204650,12390,12390,12390,12390,0
|
|
20240318,171600,44204650,12390,12390,12390,12390,0
|
|
20240318,171500,44204650,12390,12390,12390,12390,0
|
|
20240318,171400,44204650,12390,12390,12390,12390,0
|
|
20240318,171300,44204650,12390,12390,12390,12390,0
|
|
20240318,171200,44204650,12390,12390,12390,12390,0
|
|
20240318,171100,44204650,12390,12390,12390,12390,0
|
|
20240318,171000,44204650,12390,12390,12390,12390,0
|
|
20240318,170900,44204650,12390,12390,12390,12390,0
|
|
20240318,170800,44204650,12390,12390,12390,12390,0
|
|
20240318,170700,44204650,12390,12390,12390,12390,0
|
|
20240318,170600,44204650,12390,12390,12390,12390,0
|
|
20240318,170500,44204650,12390,12390,12390,12390,0
|
|
20240318,170400,44204650,12390,12390,12390,12390,0
|
|
20240318,170300,44204650,12390,12390,12390,12390,0
|
|
20240318,170200,44204650,12390,12390,12390,12390,0
|
|
20240318,170100,44204650,12390,12390,12390,12390,320
|
|
20240318,170000,44204650,12390,12390,12390,12390,0
|
|
20240318,165900,44204650,12390,12390,12390,12390,0
|
|
20240318,165800,44204650,12390,12390,12390,12390,0
|
|
20240318,165700,44204650,12390,12390,12390,12390,0
|
|
20240318,165600,44204650,12390,12390,12390,12390,0
|
|
20240318,165500,44204650,12390,12390,12390,12390,0
|
|
20240318,165400,44204650,12390,12390,12390,12390,0
|
|
20240318,165300,44204650,12390,12390,12390,12390,0
|
|
20240318,165200,44204650,12390,12390,12390,12390,0
|
|
20240318,165100,44204650,12390,12390,12390,12390,0
|
|
20240318,165000,44204650,12390,12390,12390,12390,0
|
|
20240318,164900,44204650,12390,12390,12390,12390,0
|
|
20240318,164800,44204650,12390,12390,12390,12390,0
|
|
20240318,164700,44204650,12390,12390,12390,12390,0
|
|
20240318,164600,44204650,12390,12390,12390,12390,0
|
|
20240318,164500,44204650,12390,12390,12390,12390,0
|
|
20240318,164400,44204650,12390,12390,12390,12390,0
|
|
20240318,164300,44204650,12390,12390,12390,12390,0
|
|
20240318,164200,44204650,12390,12390,12390,12390,0
|
|
20240318,164100,44204650,12390,12390,12390,12390,0
|
|
20240318,164000,44204650,12390,12390,12390,12390,0
|
|
20240318,163900,44204650,12390,12390,12390,12390,0
|
|
20240318,163800,44204650,12390,12390,12390,12390,0
|
|
20240318,163700,44204650,12390,12390,12390,12390,0
|
|
20240318,163600,44204650,12390,12390,12390,12390,0
|
|
20240318,163500,44204650,12390,12390,12390,12390,0
|
|
20240318,163400,44204650,12390,12390,12390,12390,0
|
|
20240318,163300,44204650,12390,12390,12390,12390,0
|
|
20240318,163200,44204650,12390,12390,12390,12390,0
|
|
20240318,163100,44204650,12390,12390,12390,12390,320
|
|
20240318,163000,44204650,12390,12390,12390,12390,0
|
|
20240318,162900,44204650,12390,12390,12390,12390,0
|
|
20240318,162800,44204650,12390,12390,12390,12390,0
|
|
20240318,162700,44204650,12390,12390,12390,12390,0
|
|
20240318,162600,44204650,12390,12390,12390,12390,0
|
|
20240318,162500,44204650,12390,12390,12390,12390,0
|
|
20240318,162400,44204650,12390,12390,12390,12390,0
|
|
20240318,162300,44204650,12390,12390,12390,12390,0
|
|
20240318,162200,44204650,12390,12390,12390,12390,0
|
|
20240318,162100,44204650,12390,12390,12390,12390,0
|
|
20240318,162000,44204650,12390,12390,12390,12390,0
|
|
20240318,161900,44204650,12390,12390,12390,12390,0
|
|
20240318,161800,44204650,12390,12390,12390,12390,0
|
|
20240318,161700,44204650,12390,12390,12390,12390,0
|
|
20240318,161600,44204650,12390,12390,12390,12390,0
|
|
20240318,161500,44204650,12390,12390,12390,12390,0
|
|
20240318,161400,44204650,12390,12390,12390,12390,0
|
|
20240318,161300,44204650,12390,12390,12390,12390,0
|
|
20240318,161200,44204650,12390,12390,12390,12390,0
|
|
20240318,161100,44204650,12390,12390,12390,12390,0
|
|
20240318,161000,44204650,12390,12390,12390,12390,0
|
|
20240318,160900,44204650,12390,12390,12390,12390,0
|
|
20240318,160800,44204650,12390,12390,12390,12390,0
|
|
20240318,160700,44204650,12390,12390,12390,12390,0
|
|
20240318,160600,44204650,12390,12390,12390,12390,0
|
|
20240318,160500,44204650,12390,12390,12390,12390,0
|
|
20240318,160400,44204650,12390,12390,12390,12390,0
|
|
20240318,160300,44204650,12390,12390,12390,12390,0
|
|
20240318,160200,44204650,12390,12390,12390,12390,0
|
|
20240318,160100,44204650,12390,12390,12390,12390,320
|
|
20240318,160000,44204650,12390,12390,12390,12390,0
|
|
20240318,155900,44204650,12390,12390,12390,12390,0
|
|
20240318,155800,44204650,12390,12390,12390,12390,0
|
|
20240318,155700,44204650,12390,12390,12390,12390,0
|
|
20240318,155600,44204650,12390,12390,12390,12390,0
|
|
20240318,155500,44204650,12390,12390,12390,12390,0
|
|
20240318,155400,44204650,12390,12390,12390,12390,0
|
|
20240318,155300,44204650,12390,12390,12390,12390,0
|
|
20240318,155200,44204650,12390,12390,12390,12390,0
|
|
20240318,155100,44204650,12390,12390,12390,12390,0
|
|
20240318,155000,44204650,12390,12390,12390,12390,0
|
|
20240318,154900,44204650,12390,12390,12390,12390,0
|
|
20240318,154800,44204650,12390,12390,12390,12390,0
|
|
20240318,154700,44204650,12390,12390,12390,12390,0
|
|
20240318,154600,44204650,12390,12390,12390,12390,0
|
|
20240318,154500,44204650,12390,12390,12390,12390,0
|
|
20240318,154400,44204650,12390,12390,12390,12390,0
|
|
20240318,154300,44204650,12390,12390,12390,12390,0
|
|
20240318,154200,44204650,12390,12390,12390,12390,0
|
|
20240318,154100,44204650,12390,12390,12390,12390,0
|
|
20240318,154000,44204650,12390,12390,12390,12390,0
|
|
20240318,153900,44204650,12390,12390,12390,12390,0
|
|
20240318,153800,44204650,12390,12390,12390,12390,0
|
|
20240318,153700,44204650,12390,12390,12390,12390,0
|
|
20240318,153600,44204650,12390,12390,12390,12390,0
|
|
20240318,153500,44204650,12390,12390,12390,12390,0
|
|
20240318,153400,44204650,12390,12390,12390,12390,0
|
|
20240318,153300,44204650,12390,12390,12390,12390,0
|
|
20240318,153200,44204650,12390,12390,12390,12390,0
|
|
20240318,153100,44204650,12390,12390,12390,12390,320
|
|
20240318,153000,44204650,12390,12390,12390,12390,320
|
|
20240318,152900,40239850,12370,12370,12370,12370,0
|
|
20240318,152800,40239850,12370,12370,12370,12370,0
|
|
20240318,152700,40239850,12370,12370,12370,12370,0
|
|
20240318,152600,40239850,12370,12370,12370,12370,0
|
|
20240318,152500,40239850,12370,12370,12370,12370,0
|
|
20240318,152400,40239850,12370,12370,12370,12370,0
|
|
20240318,152300,40239850,12370,12370,12370,12370,0
|
|
20240318,152200,40239850,12370,12370,12370,12370,0
|
|
20240318,152100,40239850,12370,12370,12370,12370,0
|
|
20240318,152000,40239850,12370,12370,12370,12370,0
|
|
20240318,151900,40239850,12370,12370,12370,12370,0
|
|
20240318,151800,40239850,12370,12370,12370,12370,0
|
|
20240318,151700,40239850,12370,12370,12370,12370,0
|
|
20240318,151600,40239850,12370,12370,12370,12370,0
|
|
20240318,151500,40239850,12370,12370,12370,12370,142
|
|
20240318,151400,38483310,12370,12370,12370,12370,0
|
|
20240318,151300,38483310,12370,12370,12370,12370,0
|
|
20240318,151200,38483310,12370,12370,12370,12370,0
|
|
20240318,151100,38483310,12370,12370,12370,12370,2
|
|
20240318,151000,38458570,12360,12360,12360,12360,3
|
|
20240318,150900,38421490,12360,12360,12360,12360,0
|
|
20240318,150800,38421490,12360,12360,12360,12360,0
|
|
20240318,150700,38421490,12360,12360,12360,12360,100
|
|
20240318,150600,37185490,12370,12360,12370,12360,541
|
|
20240318,150500,30495710,12360,12360,12360,12360,20
|
|
20240318,150400,30248510,12360,12360,12360,12360,20
|
|
20240318,150300,30001310,12360,12360,12360,12360,1
|
|
20240318,150200,29988950,12360,12360,12360,12360,0
|
|
20240318,150100,29988950,12360,12360,12360,12360,0
|
|
20240318,150000,29988950,12360,12360,12360,12360,1
|
|
20240318,145900,29976590,12350,12350,12350,12350,0
|
|
20240318,145800,29976590,12350,12350,12350,12350,0
|
|
20240318,145700,29976590,12350,12350,12350,12350,0
|
|
20240318,145600,29976590,12350,12350,12350,12350,40
|
|
20240318,145500,29482590,12350,12350,12350,12350,0
|
|
20240318,145400,29482590,12350,12350,12350,12350,0
|
|
20240318,145300,29482590,12350,12350,12350,12350,0
|
|
20240318,145200,29482590,12350,12350,12350,12350,20
|
|
20240318,145100,29235590,12360,12360,12360,12360,0
|
|
20240318,145000,29235590,12360,12360,12360,12360,0
|
|
20240318,144900,29235590,12360,12360,12360,12360,0
|
|
20240318,144800,29235590,12360,12360,12360,12360,0
|
|
20240318,144700,29235590,12360,12360,12360,12360,0
|
|
20240318,144600,29235590,12360,12360,12360,12360,7
|
|
20240318,144500,29149070,12360,12360,12360,12360,5
|
|
20240318,144400,29087270,12360,12360,12360,12360,0
|
|
20240318,144300,29087270,12360,12360,12360,12360,0
|
|
20240318,144200,29087270,12360,12360,12360,12360,0
|
|
20240318,144100,29087270,12360,12360,12360,12360,0
|
|
20240318,144000,29087270,12360,12360,12360,12360,0
|
|
20240318,143900,29087270,12360,12360,12360,12360,4
|
|
20240318,143800,29037830,12360,12360,12360,12360,17
|
|
20240318,143700,28827710,12360,12360,12360,12360,7
|
|
20240318,143600,28741190,12350,12350,12350,12350,0
|
|
20240318,143500,28741190,12350,12350,12350,12350,0
|
|
20240318,143400,28741190,12350,12350,12350,12350,0
|
|
20240318,143300,28741190,12350,12350,12350,12350,0
|
|
20240318,143200,28741190,12350,12350,12350,12350,0
|
|
20240318,143100,28741190,12350,12350,12350,12350,0
|
|
20240318,143000,28741190,12350,12350,12350,12350,0
|
|
20240318,142900,28741190,12350,12350,12350,12350,0
|
|
20240318,142800,28741190,12350,12350,12350,12350,0
|
|
20240318,142700,28741190,12350,12350,12350,12350,0
|
|
20240318,142600,28741190,12350,12350,12350,12350,0
|
|
20240318,142500,28741190,12350,12350,12350,12350,0
|
|
20240318,142400,28741190,12350,12350,12350,12350,0
|
|
20240318,142300,28741190,12350,12350,12350,12350,0
|
|
20240318,142200,28741190,12350,12350,12350,12350,0
|
|
20240318,142100,28741190,12350,12350,12350,12350,0
|
|
20240318,142000,28741190,12350,12350,12350,12350,0
|
|
20240318,141900,28741190,12350,12350,12350,12350,0
|
|
20240318,141800,28741190,12350,12350,12350,12350,9
|
|
20240318,141700,28630040,12350,12350,12350,12350,0
|
|
20240318,141600,28630040,12350,12350,12350,12350,0
|
|
20240318,141500,28630040,12350,12350,12350,12350,0
|
|
20240318,141400,28630040,12350,12350,12350,12350,0
|
|
20240318,141300,28630040,12350,12350,12350,12350,0
|
|
20240318,141200,28630040,12350,12350,12350,12350,88
|
|
20240318,141100,27543240,12360,12360,12360,12360,0
|
|
20240318,141000,27543240,12360,12360,12360,12360,0
|
|
20240318,140900,27543240,12360,12360,12360,12360,0
|
|
20240318,140800,27543240,12360,12360,12360,12360,0
|
|
20240318,140700,27543240,12360,12360,12360,12360,0
|
|
20240318,140600,27543240,12360,12360,12360,12360,0
|
|
20240318,140500,27543240,12360,12360,12360,12360,0
|
|
20240318,140400,27543240,12360,12360,12360,12360,0
|
|
20240318,140300,27543240,12360,12360,12360,12360,0
|
|
20240318,140200,27543240,12360,12360,12360,12360,0
|
|
20240318,140100,27543240,12360,12360,12360,12360,0
|
|
20240318,140000,27543240,12360,12360,12360,12360,0
|
|
20240318,135900,27543240,12360,12360,12360,12360,1
|
|
20240318,135800,27530880,12360,12360,12360,12360,0
|
|
20240318,135700,27530880,12360,12360,12360,12360,0
|
|
20240318,135600,27530880,12360,12360,12360,12360,0
|
|
20240318,135500,27530880,12360,12360,12360,12360,0
|
|
20240318,135400,27530880,12360,12360,12360,12360,0
|
|
20240318,135300,27530880,12360,12360,12360,12360,0
|
|
20240318,135200,27530880,12360,12360,12360,12360,0
|
|
20240318,135100,27530880,12360,12360,12360,12360,0
|
|
20240318,135000,27530880,12360,12360,12360,12360,121
|
|
20240318,134900,26035320,12360,12360,12360,12360,0
|
|
20240318,134800,26035320,12360,12360,12360,12360,25
|
|
20240318,134700,25726320,12350,12350,12350,12350,0
|
|
20240318,134600,25726320,12350,12350,12350,12350,60
|
|
20240318,134500,24985320,12360,12360,12360,12360,0
|
|
20240318,134400,24985320,12360,12360,12360,12360,0
|
|
20240318,134300,24985320,12360,12360,12360,12360,4
|
|
20240318,134200,24935880,12360,12360,12360,12360,0
|
|
20240318,134100,24935880,12360,12360,12360,12360,0
|
|
20240318,134000,24935880,12360,12360,12360,12360,0
|
|
20240318,133900,24935880,12360,12360,12360,12360,0
|
|
20240318,133800,24935880,12360,12360,12360,12360,0
|
|
20240318,133700,24935880,12360,12360,12360,12360,0
|
|
20240318,133600,24935880,12360,12360,12360,12360,0
|
|
20240318,133500,24935880,12360,12360,12360,12360,0
|
|
20240318,133400,24935880,12360,12360,12360,12360,0
|
|
20240318,133300,24935880,12360,12360,12360,12360,0
|
|
20240318,133200,24935880,12360,12360,12360,12360,0
|
|
20240318,133100,24935880,12360,12360,12360,12360,1
|
|
20240318,133000,24923520,12360,12360,12360,12360,0
|
|
20240318,132900,24923520,12360,12360,12360,12360,0
|
|
20240318,132800,24923520,12360,12360,12360,12360,0
|
|
20240318,132700,24923520,12360,12360,12360,12360,0
|
|
20240318,132600,24923520,12360,12360,12360,12360,18
|
|
20240318,132500,24701040,12340,12340,12340,12340,0
|
|
20240318,132400,24701040,12340,12340,12340,12340,0
|
|
20240318,132300,24701040,12340,12340,12340,12340,0
|
|
20240318,132200,24701040,12340,12340,12340,12340,0
|
|
20240318,132100,24701040,12340,12340,12340,12340,0
|
|
20240318,132000,24701040,12340,12340,12340,12340,0
|
|
20240318,131900,24701040,12340,12340,12340,12340,0
|
|
20240318,131800,24701040,12340,12340,12340,12340,0
|
|
20240318,131700,24701040,12340,12340,12340,12340,0
|
|
20240318,131600,24701040,12340,12350,12350,12340,9
|
|
20240318,131500,24589970,12340,12340,12340,12340,0
|
|
20240318,131400,24589970,12340,12340,12340,12340,0
|
|
20240318,131300,24589970,12340,12340,12340,12340,0
|
|
20240318,131200,24589970,12340,12340,12340,12340,0
|
|
20240318,131100,24589970,12340,12340,12340,12340,0
|
|
20240318,131000,24589970,12340,12340,12340,12340,0
|
|
20240318,130900,24589970,12340,12340,12340,12340,0
|
|
20240318,130800,24589970,12340,12340,12340,12340,0
|
|
20240318,130700,24589970,12340,12350,12350,12340,100
|
|
20240318,130600,23355950,12360,12360,12360,12360,0
|
|
20240318,130500,23355950,12360,12360,12360,12360,0
|
|
20240318,130400,23355950,12360,12360,12360,12360,0
|
|
20240318,130300,23355950,12360,12360,12360,12360,0
|
|
20240318,130200,23355950,12360,12360,12360,12360,0
|
|
20240318,130100,23355950,12360,12360,12360,12360,0
|
|
20240318,130000,23355950,12360,12360,12360,12360,1
|
|
20240318,125900,23343590,12360,12360,12360,12360,0
|
|
20240318,125800,23343590,12360,12360,12360,12360,0
|
|
20240318,125700,23343590,12360,12360,12360,12360,5
|
|
20240318,125600,23281790,12360,12360,12360,12360,150
|
|
20240318,125500,21427790,12360,12360,12360,12360,100
|
|
20240318,125400,20191790,12340,12340,12340,12340,0
|
|
20240318,125300,20191790,12340,12340,12340,12340,0
|
|
20240318,125200,20191790,12340,12340,12340,12340,37
|
|
20240318,125100,19735210,12340,12340,12340,12340,12
|
|
20240318,125000,19587130,12340,12340,12340,12340,0
|
|
20240318,124900,19587130,12340,12340,12340,12340,0
|
|
20240318,124800,19587130,12340,12340,12340,12340,0
|
|
20240318,124700,19587130,12340,12340,12340,12340,0
|
|
20240318,124600,19587130,12340,12340,12340,12340,0
|
|
20240318,124500,19587130,12340,12340,12340,12340,0
|
|
20240318,124400,19587130,12340,12340,12340,12340,0
|
|
20240318,124300,19587130,12340,12350,12350,12340,41
|
|
20240318,124200,19080830,12350,12350,12350,12350,5
|
|
20240318,124100,19019080,12350,12350,12350,12350,5
|
|
20240318,124000,18957330,12360,12360,12360,12360,0
|
|
20240318,123900,18957330,12360,12360,12360,12360,0
|
|
20240318,123800,18957330,12360,12360,12360,12360,0
|
|
20240318,123700,18957330,12360,12360,12360,12360,0
|
|
20240318,123600,18957330,12360,12360,12360,12360,2
|
|
20240318,123500,18932610,12360,12360,12360,12360,0
|
|
20240318,123400,18932610,12360,12360,12360,12360,0
|
|
20240318,123300,18932610,12360,12360,12360,12360,0
|
|
20240318,123200,18932610,12360,12360,12360,12360,1
|
|
20240318,123100,18920250,12360,12360,12360,12360,0
|
|
20240318,123000,18920250,12360,12360,12360,12360,0
|
|
20240318,122900,18920250,12360,12360,12360,12360,0
|
|
20240318,122800,18920250,12360,12360,12360,12360,0
|
|
20240318,122700,18920250,12360,12360,12360,12360,0
|
|
20240318,122600,18920250,12360,12360,12360,12360,0
|
|
20240318,122500,18920250,12360,12360,12360,12360,0
|
|
20240318,122400,18920250,12360,12360,12360,12360,0
|
|
20240318,122300,18920250,12360,12360,12360,12360,0
|
|
20240318,122200,18920250,12360,12360,12360,12360,0
|
|
20240318,122100,18920250,12360,12360,12360,12360,0
|
|
20240318,122000,18920250,12360,12360,12360,12360,0
|
|
20240318,121900,18920250,12360,12360,12360,12360,0
|
|
20240318,121800,18920250,12360,12360,12360,12360,0
|
|
20240318,121700,18920250,12360,12360,12360,12360,0
|
|
20240318,121600,18920250,12360,12360,12360,12360,0
|
|
20240318,121500,18920250,12360,12360,12360,12360,0
|
|
20240318,121400,18920250,12360,12360,12360,12360,0
|
|
20240318,121300,18920250,12360,12360,12360,12360,6
|
|
20240318,121200,18846090,12350,12350,12350,12350,0
|
|
20240318,121100,18846090,12350,12350,12350,12350,202
|
|
20240318,121000,16351390,12350,12350,12350,12350,0
|
|
20240318,120900,16351390,12350,12350,12350,12350,0
|
|
20240318,120800,16351390,12350,12350,12350,12350,0
|
|
20240318,120700,16351390,12350,12350,12350,12350,0
|
|
20240318,120600,16351390,12350,12350,12350,12350,0
|
|
20240318,120500,16351390,12350,12350,12350,12350,0
|
|
20240318,120400,16351390,12350,12350,12350,12350,0
|
|
20240318,120300,16351390,12350,12350,12350,12350,0
|
|
20240318,120200,16351390,12350,12350,12350,12350,0
|
|
20240318,120100,16351390,12350,12350,12350,12350,0
|
|
20240318,120000,16351390,12350,12350,12350,12350,0
|
|
20240318,115900,16351390,12350,12350,12350,12350,0
|
|
20240318,115800,16351390,12350,12350,12350,12350,0
|
|
20240318,115700,16351390,12350,12350,12350,12350,0
|
|
20240318,115600,16351390,12350,12350,12350,12350,0
|
|
20240318,115500,16351390,12350,12350,12350,12350,0
|
|
20240318,115400,16351390,12350,12350,12350,12350,0
|
|
20240318,115300,16351390,12350,12350,12350,12350,0
|
|
20240318,115200,16351390,12350,12350,12350,12350,0
|
|
20240318,115100,16351390,12350,12350,12350,12350,0
|
|
20240318,115000,16351390,12350,12350,12350,12350,2
|
|
20240318,114900,16326690,12360,12360,12360,12360,0
|
|
20240318,114800,16326690,12360,12360,12360,12360,0
|
|
20240318,114700,16326690,12360,12350,12360,12350,42
|
|
20240318,114600,15807580,12360,12360,12360,12360,0
|
|
20240318,114500,15807580,12360,12360,12360,12360,0
|
|
20240318,114400,15807580,12360,12360,12360,12360,0
|
|
20240318,114300,15807580,12360,12360,12360,12360,0
|
|
20240318,114200,15807580,12360,12360,12360,12360,0
|
|
20240318,114100,15807580,12360,12340,12360,12340,7
|
|
20240318,114000,15721120,12340,12340,12340,12340,149
|
|
20240318,113900,13882460,12350,12350,12350,12350,0
|
|
20240318,113800,13882460,12350,12350,12350,12350,0
|
|
20240318,113700,13882460,12350,12350,12350,12350,0
|
|
20240318,113600,13882460,12350,12350,12350,12350,3
|
|
20240318,113500,13845410,12350,12350,12350,12350,0
|
|
20240318,113400,13845410,12350,12350,12350,12350,0
|
|
20240318,113300,13845410,12350,12350,12350,12350,0
|
|
20240318,113200,13845410,12350,12350,12350,12350,0
|
|
20240318,113100,13845410,12350,12350,12350,12350,52
|
|
20240318,113000,13203210,12360,12360,12360,12360,0
|
|
20240318,112900,13203210,12360,12360,12360,12360,0
|
|
20240318,112800,13203210,12360,12360,12360,12360,0
|
|
20240318,112700,13203210,12360,12360,12360,12360,0
|
|
20240318,112600,13203210,12360,12360,12360,12360,1
|
|
20240318,112500,13190850,12360,12360,12360,12360,0
|
|
20240318,112400,13190850,12360,12360,12360,12360,0
|
|
20240318,112300,13190850,12360,12360,12360,12360,0
|
|
20240318,112200,13190850,12360,12360,12360,12360,0
|
|
20240318,112100,13190850,12360,12360,12360,12360,0
|
|
20240318,112000,13190850,12360,12360,12360,12360,0
|
|
20240318,111900,13190850,12360,12360,12360,12360,0
|
|
20240318,111800,13190850,12360,12360,12360,12360,0
|
|
20240318,111700,13190850,12360,12360,12360,12360,0
|
|
20240318,111600,13190850,12360,12360,12360,12360,1
|
|
20240318,111500,13178490,12360,12360,12360,12360,0
|
|
20240318,111400,13178490,12360,12360,12360,12360,0
|
|
20240318,111300,13178490,12360,12360,12360,12360,0
|
|
20240318,111200,13178490,12360,12360,12360,12360,6
|
|
20240318,111100,13104330,12360,12360,12360,12360,0
|
|
20240318,111000,13104330,12360,12360,12360,12360,0
|
|
20240318,110900,13104330,12360,12360,12360,12360,5
|
|
20240318,110800,13042530,12360,12360,12360,12360,0
|
|
20240318,110700,13042530,12360,12360,12360,12360,5
|
|
20240318,110600,12980730,12350,12350,12350,12350,45
|
|
20240318,110500,12424980,12360,12360,12360,12360,0
|
|
20240318,110400,12424980,12360,12360,12360,12360,0
|
|
20240318,110300,12424980,12360,12360,12360,12360,5
|
|
20240318,110200,12363180,12350,12350,12350,12350,0
|
|
20240318,110100,12363180,12350,12350,12350,12350,1
|
|
20240318,110000,12350830,12360,12350,12360,12350,2
|
|
20240318,105900,12326120,12350,12350,12350,12350,33
|
|
20240318,105800,11918570,12350,12350,12350,12350,0
|
|
20240318,105700,11918570,12350,12350,12350,12350,0
|
|
20240318,105600,11918570,12350,12350,12350,12350,0
|
|
20240318,105500,11918570,12350,12350,12350,12350,0
|
|
20240318,105400,11918570,12350,12350,12350,12350,0
|
|
20240318,105300,11918570,12350,12350,12350,12350,0
|
|
20240318,105200,11918570,12350,12350,12350,12350,0
|
|
20240318,105100,11918570,12350,12350,12350,12350,0
|
|
20240318,105000,11918570,12350,12350,12350,12350,0
|
|
20240318,104900,11918570,12350,12350,12350,12350,0
|
|
20240318,104800,11918570,12350,12350,12350,12350,0
|
|
20240318,104700,11918570,12350,12350,12350,12350,0
|
|
20240318,104600,11918570,12350,12350,12350,12350,0
|
|
20240318,104500,11918570,12350,12350,12350,12350,0
|
|
20240318,104400,11918570,12350,12350,12350,12350,0
|
|
20240318,104300,11918570,12350,12350,12350,12350,0
|
|
20240318,104200,11918570,12350,12350,12350,12350,0
|
|
20240318,104100,11918570,12350,12350,12350,12350,0
|
|
20240318,104000,11918570,12350,12350,12350,12350,1
|
|
20240318,103900,11906220,12350,12350,12350,12350,0
|
|
20240318,103800,11906220,12350,12350,12350,12350,0
|
|
20240318,103700,11906220,12350,12350,12350,12350,0
|
|
20240318,103600,11906220,12350,12350,12350,12350,0
|
|
20240318,103500,11906220,12350,12350,12350,12350,12
|
|
20240318,103400,11758020,12350,12350,12350,12350,1
|
|
20240318,103300,11745670,12350,12350,12350,12350,46
|
|
20240318,103200,11177570,12350,12350,12350,12350,0
|
|
20240318,103100,11177570,12350,12350,12350,12350,0
|
|
20240318,103000,11177570,12350,12350,12350,12350,0
|
|
20240318,102900,11177570,12350,12350,12350,12350,0
|
|
20240318,102800,11177570,12350,12350,12350,12350,0
|
|
20240318,102700,11177570,12350,12350,12350,12350,0
|
|
20240318,102600,11177570,12350,12350,12350,12350,0
|
|
20240318,102500,11177570,12350,12350,12350,12350,0
|
|
20240318,102400,11177570,12350,12350,12350,12350,14
|
|
20240318,102300,11004670,12340,12340,12340,12340,0
|
|
20240318,102200,11004670,12340,12350,12350,12340,17
|
|
20240318,102100,10794730,12340,12340,12340,12340,2
|
|
20240318,102000,10770050,12340,12350,12350,12340,68
|
|
20240318,101900,9930830,12370,12370,12370,12370,0
|
|
20240318,101800,9930830,12370,12360,12370,12360,16
|
|
20240318,101700,9733060,12360,12360,12360,12360,0
|
|
20240318,101600,9733060,12360,12360,12360,12360,0
|
|
20240318,101500,9733060,12360,12360,12360,12360,0
|
|
20240318,101400,9733060,12360,12360,12360,12360,0
|
|
20240318,101300,9733060,12360,12360,12360,12360,0
|
|
20240318,101200,9733060,12360,12360,12360,12360,0
|
|
20240318,101100,9733060,12360,12360,12360,12360,25
|
|
20240318,101000,9424060,12360,12360,12360,12360,1
|
|
20240318,100900,9411700,12370,12370,12370,12370,0
|
|
20240318,100800,9411700,12370,12370,12370,12370,0
|
|
20240318,100700,9411700,12370,12360,12370,12360,2
|
|
20240318,100600,9386970,12370,12360,12370,12360,2
|
|
20240318,100500,9362240,12370,12360,12370,12360,2
|
|
20240318,100400,9337510,12370,12360,12370,12360,4
|
|
20240318,100300,9288050,12340,12340,12340,12340,0
|
|
20240318,100200,9288050,12340,12340,12340,12340,0
|
|
20240318,100100,9288050,12340,12340,12340,12340,4
|
|
20240318,100000,9238690,12370,12350,12370,12350,6
|
|
20240318,095900,9164570,12340,12360,12370,12340,123
|
|
20240318,095800,7646160,12370,12370,12370,12370,0
|
|
20240318,095700,7646160,12370,12370,12370,12370,0
|
|
20240318,095600,7646160,12370,12370,12370,12370,2
|
|
20240318,095500,7621420,12370,12370,12370,12370,1
|
|
20240318,095400,7609050,12360,12360,12360,12360,1
|
|
20240318,095300,7596690,12370,12350,12370,12350,6
|
|
20240318,095200,7522570,12350,12350,12350,12350,2
|
|
20240318,095100,7497870,12350,12350,12350,12350,0
|
|
20240318,095000,7497870,12350,12350,12350,12350,0
|
|
20240318,094900,7497870,12350,12350,12350,12350,1
|
|
20240318,094800,7485520,12350,12350,12350,12350,2
|
|
20240318,094700,7460820,12350,12350,12350,12350,2
|
|
20240318,094600,7436120,12350,12350,12350,12350,1
|
|
20240318,094500,7423770,12350,12350,12350,12340,20
|
|
20240318,094400,7176860,12350,12350,12350,12350,2
|
|
20240318,094300,7152160,12340,12340,12340,12340,0
|
|
20240318,094200,7152160,12340,12340,12340,12340,100
|
|
20240318,094100,5918160,12330,12340,12340,12330,6
|
|
20240318,094000,5844130,12340,12340,12340,12340,0
|
|
20240318,093900,5844130,12340,12340,12340,12340,12
|
|
20240318,093800,5696050,12340,12340,12340,12340,2
|
|
20240318,093700,5671370,12340,12340,12340,12340,3
|
|
20240318,093600,5634350,12330,12330,12330,12330,0
|
|
20240318,093500,5634350,12330,12330,12330,12330,7
|
|
20240318,093400,5548040,12330,12330,12330,12330,0
|
|
20240318,093300,5548040,12330,12330,12330,12330,0
|
|
20240318,093200,5548040,12330,12330,12330,12330,5
|
|
20240318,093100,5486390,12330,12330,12330,12330,0
|
|
20240318,093000,5486390,12330,12320,12330,12320,17
|
|
20240318,092900,5276790,12320,12320,12320,12320,49
|
|
20240318,092800,4673110,12330,12330,12330,12330,0
|
|
20240318,092700,4673110,12330,12330,12330,12330,0
|
|
20240318,092600,4673110,12330,12330,12330,12330,2
|
|
20240318,092500,4648450,12330,12330,12330,12330,1
|
|
20240318,092400,4636120,12310,12310,12310,12310,0
|
|
20240318,092300,4636120,12310,12310,12310,12310,0
|
|
20240318,092200,4636120,12310,12310,12310,12310,2
|
|
20240318,092100,4611500,12310,12310,12310,12310,0
|
|
20240318,092000,4611500,12310,12310,12310,12310,0
|
|
20240318,091900,4611500,12310,12310,12310,12310,0
|
|
20240318,091800,4611500,12310,12310,12310,12310,0
|
|
20240318,091700,4611500,12310,12310,12310,12310,0
|
|
20240318,091600,4611500,12310,12310,12310,12310,0
|
|
20240318,091500,4611500,12310,12310,12310,12310,0
|
|
20240318,091400,4611500,12310,12310,12310,12310,0
|
|
20240318,091300,4611500,12310,12310,12310,12310,17
|
|
20240318,091200,4402230,12310,12330,12330,12310,64
|
|
20240318,091100,3613700,12330,12330,12330,12330,0
|
|
20240318,091000,3613700,12330,12330,12330,12330,5
|
|
20240318,090900,3552050,12340,12340,12340,12340,220
|
|
20240318,090800,837250,12330,12330,12330,12330,0
|
|
20240318,090700,837250,12330,12330,12330,12330,1
|
|
20240318,090600,824920,12340,12340,12340,12340,0
|
|
20240318,090500,824920,12340,12340,12340,12340,0
|
|
20240318,090400,824920,12340,12340,12340,12340,0
|
|
20240318,090300,824920,12340,12340,12340,12340,1
|
|
20240318,090200,812580,12310,12310,12310,12310,1
|
|
20240318,090100,800270,12310,12310,12310,12310,8
|
|
20240318,090000,701790,12340,12310,12340,12310,57
|