672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,98131650,30600,30600,30600,30600,169
|
|
20240318,200800,98131650,30600,30600,30600,30600,0
|
|
20240318,200700,98131650,30600,30600,30600,30600,0
|
|
20240318,200600,98131650,30600,30600,30600,30600,0
|
|
20240318,200500,98131650,30600,30600,30600,30600,0
|
|
20240318,200400,98131650,30600,30600,30600,30600,0
|
|
20240318,200300,98131650,30600,30600,30600,30600,0
|
|
20240318,200200,98131650,30600,30600,30600,30600,0
|
|
20240318,200100,98131650,30600,30600,30600,30600,0
|
|
20240318,200000,98131650,30600,30600,30600,30600,0
|
|
20240318,195900,98131650,30600,30600,30600,30600,0
|
|
20240318,195800,98131650,30600,30600,30600,30600,0
|
|
20240318,195700,98131650,30600,30600,30600,30600,0
|
|
20240318,195600,98131650,30600,30600,30600,30600,0
|
|
20240318,195500,98131650,30600,30600,30600,30600,0
|
|
20240318,195400,98131650,30600,30600,30600,30600,0
|
|
20240318,195300,98131650,30600,30600,30600,30600,0
|
|
20240318,195200,98131650,30600,30600,30600,30600,0
|
|
20240318,195100,98131650,30600,30600,30600,30600,0
|
|
20240318,195000,98131650,30600,30600,30600,30600,0
|
|
20240318,194900,98131650,30600,30600,30600,30600,0
|
|
20240318,194800,98131650,30600,30600,30600,30600,0
|
|
20240318,194700,98131650,30600,30600,30600,30600,0
|
|
20240318,194600,98131650,30600,30600,30600,30600,0
|
|
20240318,194500,98131650,30600,30600,30600,30600,0
|
|
20240318,194400,98131650,30600,30600,30600,30600,0
|
|
20240318,194300,98131650,30600,30600,30600,30600,0
|
|
20240318,194200,98131650,30600,30600,30600,30600,0
|
|
20240318,194100,98131650,30600,30600,30600,30600,0
|
|
20240318,194000,98131650,30600,30600,30600,30600,0
|
|
20240318,193900,98131650,30600,30600,30600,30600,169
|
|
20240318,193800,98131650,30600,30600,30600,30600,0
|
|
20240318,193700,98131650,30600,30600,30600,30600,0
|
|
20240318,193600,98131650,30600,30600,30600,30600,0
|
|
20240318,193500,98131650,30600,30600,30600,30600,0
|
|
20240318,193400,98131650,30600,30600,30600,30600,0
|
|
20240318,193300,98131650,30600,30600,30600,30600,0
|
|
20240318,193200,98131650,30600,30600,30600,30600,0
|
|
20240318,193100,98131650,30600,30600,30600,30600,0
|
|
20240318,193000,98131650,30600,30600,30600,30600,0
|
|
20240318,192900,98131650,30600,30600,30600,30600,0
|
|
20240318,192800,98131650,30600,30600,30600,30600,0
|
|
20240318,192700,98131650,30600,30600,30600,30600,0
|
|
20240318,192600,98131650,30600,30600,30600,30600,0
|
|
20240318,192500,98131650,30600,30600,30600,30600,0
|
|
20240318,192400,98131650,30600,30600,30600,30600,0
|
|
20240318,192300,98131650,30600,30600,30600,30600,0
|
|
20240318,192200,98131650,30600,30600,30600,30600,0
|
|
20240318,192100,98131650,30600,30600,30600,30600,0
|
|
20240318,192000,98131650,30600,30600,30600,30600,0
|
|
20240318,191900,98131650,30600,30600,30600,30600,0
|
|
20240318,191800,98131650,30600,30600,30600,30600,0
|
|
20240318,191700,98131650,30600,30600,30600,30600,0
|
|
20240318,191600,98131650,30600,30600,30600,30600,0
|
|
20240318,191500,98131650,30600,30600,30600,30600,0
|
|
20240318,191400,98131650,30600,30600,30600,30600,0
|
|
20240318,191300,98131650,30600,30600,30600,30600,0
|
|
20240318,191200,98131650,30600,30600,30600,30600,0
|
|
20240318,191100,98131650,30600,30600,30600,30600,0
|
|
20240318,191000,98131650,30600,30600,30600,30600,0
|
|
20240318,190900,98131650,30600,30600,30600,30600,169
|
|
20240318,190800,98131650,30600,30600,30600,30600,0
|
|
20240318,190700,98131650,30600,30600,30600,30600,0
|
|
20240318,190600,98131650,30600,30600,30600,30600,0
|
|
20240318,190500,98131650,30600,30600,30600,30600,0
|
|
20240318,190400,98131650,30600,30600,30600,30600,0
|
|
20240318,190300,98131650,30600,30600,30600,30600,0
|
|
20240318,190200,98131650,30600,30600,30600,30600,0
|
|
20240318,190100,98131650,30600,30600,30600,30600,0
|
|
20240318,190000,98131650,30600,30600,30600,30600,0
|
|
20240318,185900,98131650,30600,30600,30600,30600,0
|
|
20240318,185800,98131650,30600,30600,30600,30600,0
|
|
20240318,185700,98131650,30600,30600,30600,30600,0
|
|
20240318,185600,98131650,30600,30600,30600,30600,0
|
|
20240318,185500,98131650,30600,30600,30600,30600,0
|
|
20240318,185400,98131650,30600,30600,30600,30600,0
|
|
20240318,185300,98131650,30600,30600,30600,30600,0
|
|
20240318,185200,98131650,30600,30600,30600,30600,0
|
|
20240318,185100,98131650,30600,30600,30600,30600,0
|
|
20240318,185000,98131650,30600,30600,30600,30600,0
|
|
20240318,184900,98131650,30600,30600,30600,30600,0
|
|
20240318,184800,98131650,30600,30600,30600,30600,0
|
|
20240318,184700,98131650,30600,30600,30600,30600,0
|
|
20240318,184600,98131650,30600,30600,30600,30600,0
|
|
20240318,184500,98131650,30600,30600,30600,30600,0
|
|
20240318,184400,98131650,30600,30600,30600,30600,0
|
|
20240318,184300,98131650,30600,30600,30600,30600,0
|
|
20240318,184200,98131650,30600,30600,30600,30600,0
|
|
20240318,184100,98131650,30600,30600,30600,30600,0
|
|
20240318,184000,98131650,30600,30600,30600,30600,0
|
|
20240318,183900,98131650,30600,30600,30600,30600,169
|
|
20240318,183800,98131650,30600,30600,30600,30600,0
|
|
20240318,183700,98131650,30600,30600,30600,30600,0
|
|
20240318,183600,98131650,30600,30600,30600,30600,0
|
|
20240318,183500,98131650,30600,30600,30600,30600,0
|
|
20240318,183400,98131650,30600,30600,30600,30600,0
|
|
20240318,183300,98131650,30600,30600,30600,30600,0
|
|
20240318,183200,98131650,30600,30600,30600,30600,0
|
|
20240318,183100,98131650,30600,30600,30600,30600,0
|
|
20240318,183000,98131650,30600,30600,30600,30600,0
|
|
20240318,182900,98131650,30600,30600,30600,30600,0
|
|
20240318,182800,98131650,30600,30600,30600,30600,0
|
|
20240318,182700,98131650,30600,30600,30600,30600,0
|
|
20240318,182600,98131650,30600,30600,30600,30600,0
|
|
20240318,182500,98131650,30600,30600,30600,30600,0
|
|
20240318,182400,98131650,30600,30600,30600,30600,0
|
|
20240318,182300,98131650,30600,30600,30600,30600,0
|
|
20240318,182200,98131650,30600,30600,30600,30600,0
|
|
20240318,182100,98131650,30600,30600,30600,30600,0
|
|
20240318,182000,98131650,30600,30600,30600,30600,0
|
|
20240318,181900,98131650,30600,30600,30600,30600,0
|
|
20240318,181800,98131650,30600,30600,30600,30600,0
|
|
20240318,181700,98131650,30600,30600,30600,30600,0
|
|
20240318,181600,98131650,30600,30600,30600,30600,0
|
|
20240318,181500,98131650,30600,30600,30600,30600,0
|
|
20240318,181400,98131650,30600,30600,30600,30600,0
|
|
20240318,181300,98131650,30600,30600,30600,30600,0
|
|
20240318,181200,98131650,30600,30600,30600,30600,0
|
|
20240318,181100,98131650,30600,30600,30600,30600,0
|
|
20240318,181000,98131650,30600,30600,30600,30600,0
|
|
20240318,180900,98131650,30600,30600,30600,30600,169
|
|
20240318,180800,98131650,30600,30600,30600,30600,0
|
|
20240318,180700,98131650,30600,30600,30600,30600,0
|
|
20240318,180600,98131650,30600,30600,30600,30600,0
|
|
20240318,180500,98131650,30600,30600,30600,30600,0
|
|
20240318,180400,98131650,30600,30600,30600,30600,0
|
|
20240318,180300,98131650,30600,30600,30600,30600,0
|
|
20240318,180200,98131650,30600,30600,30600,30600,0
|
|
20240318,180100,98131650,30600,30600,30600,30600,0
|
|
20240318,180000,98131650,30600,30600,30600,30600,0
|
|
20240318,175900,98131650,30600,30600,30600,30600,0
|
|
20240318,175800,98131650,30600,30600,30600,30600,0
|
|
20240318,175700,98131650,30600,30600,30600,30600,0
|
|
20240318,175600,98131650,30600,30600,30600,30600,0
|
|
20240318,175500,98131650,30600,30600,30600,30600,0
|
|
20240318,175400,98131650,30600,30600,30600,30600,0
|
|
20240318,175300,98131650,30600,30600,30600,30600,0
|
|
20240318,175200,98131650,30600,30600,30600,30600,0
|
|
20240318,175100,98131650,30600,30600,30600,30600,0
|
|
20240318,175000,98131650,30600,30600,30600,30600,0
|
|
20240318,174900,98131650,30600,30600,30600,30600,0
|
|
20240318,174800,98131650,30600,30600,30600,30600,0
|
|
20240318,174700,98131650,30600,30600,30600,30600,0
|
|
20240318,174600,98131650,30600,30600,30600,30600,0
|
|
20240318,174500,98131650,30600,30600,30600,30600,0
|
|
20240318,174400,98131650,30600,30600,30600,30600,0
|
|
20240318,174300,98131650,30600,30600,30600,30600,0
|
|
20240318,174200,98131650,30600,30600,30600,30600,0
|
|
20240318,174100,98131650,30600,30600,30600,30600,0
|
|
20240318,174000,98131650,30600,30600,30600,30600,0
|
|
20240318,173900,98131650,30600,30600,30600,30600,169
|
|
20240318,173800,98131650,30600,30600,30600,30600,0
|
|
20240318,173700,98131650,30600,30600,30600,30600,0
|
|
20240318,173600,98131650,30600,30600,30600,30600,0
|
|
20240318,173500,98131650,30600,30600,30600,30600,0
|
|
20240318,173400,98131650,30600,30600,30600,30600,0
|
|
20240318,173300,98131650,30600,30600,30600,30600,0
|
|
20240318,173200,98131650,30600,30600,30600,30600,0
|
|
20240318,173100,98131650,30600,30600,30600,30600,0
|
|
20240318,173000,98131650,30600,30600,30600,30600,0
|
|
20240318,172900,98131650,30600,30600,30600,30600,0
|
|
20240318,172800,98131650,30600,30600,30600,30600,0
|
|
20240318,172700,98131650,30600,30600,30600,30600,0
|
|
20240318,172600,98131650,30600,30600,30600,30600,0
|
|
20240318,172500,98131650,30600,30600,30600,30600,0
|
|
20240318,172400,98131650,30600,30600,30600,30600,0
|
|
20240318,172300,98131650,30600,30600,30600,30600,0
|
|
20240318,172200,98131650,30600,30600,30600,30600,0
|
|
20240318,172100,98131650,30600,30600,30600,30600,0
|
|
20240318,172000,98131650,30600,30600,30600,30600,0
|
|
20240318,171900,98131650,30600,30600,30600,30600,0
|
|
20240318,171800,98131650,30600,30600,30600,30600,0
|
|
20240318,171700,98131650,30600,30600,30600,30600,0
|
|
20240318,171600,98131650,30600,30600,30600,30600,0
|
|
20240318,171500,98131650,30600,30600,30600,30600,0
|
|
20240318,171400,98131650,30600,30600,30600,30600,0
|
|
20240318,171300,98131650,30600,30600,30600,30600,0
|
|
20240318,171200,98131650,30600,30600,30600,30600,0
|
|
20240318,171100,98131650,30600,30600,30600,30600,0
|
|
20240318,171000,98131650,30600,30600,30600,30600,0
|
|
20240318,170900,98131650,30600,30600,30600,30600,169
|
|
20240318,170800,98131650,30600,30600,30600,30600,0
|
|
20240318,170700,98131650,30600,30600,30600,30600,0
|
|
20240318,170600,98131650,30600,30600,30600,30600,0
|
|
20240318,170500,98131650,30600,30600,30600,30600,0
|
|
20240318,170400,98131650,30600,30600,30600,30600,0
|
|
20240318,170300,98131650,30600,30600,30600,30600,0
|
|
20240318,170200,98131650,30600,30600,30600,30600,0
|
|
20240318,170100,98131650,30600,30600,30600,30600,0
|
|
20240318,170000,98131650,30600,30600,30600,30600,0
|
|
20240318,165900,98131650,30600,30600,30600,30600,0
|
|
20240318,165800,98131650,30600,30600,30600,30600,0
|
|
20240318,165700,98131650,30600,30600,30600,30600,0
|
|
20240318,165600,98131650,30600,30600,30600,30600,0
|
|
20240318,165500,98131650,30600,30600,30600,30600,0
|
|
20240318,165400,98131650,30600,30600,30600,30600,0
|
|
20240318,165300,98131650,30600,30600,30600,30600,0
|
|
20240318,165200,98131650,30600,30600,30600,30600,0
|
|
20240318,165100,98131650,30600,30600,30600,30600,0
|
|
20240318,165000,98131650,30600,30600,30600,30600,0
|
|
20240318,164900,98131650,30600,30600,30600,30600,0
|
|
20240318,164800,98131650,30600,30600,30600,30600,0
|
|
20240318,164700,98131650,30600,30600,30600,30600,0
|
|
20240318,164600,98131650,30600,30600,30600,30600,0
|
|
20240318,164500,98131650,30600,30600,30600,30600,0
|
|
20240318,164400,98131650,30600,30600,30600,30600,0
|
|
20240318,164300,98131650,30600,30600,30600,30600,0
|
|
20240318,164200,98131650,30600,30600,30600,30600,0
|
|
20240318,164100,98131650,30600,30600,30600,30600,0
|
|
20240318,164000,98131650,30600,30600,30600,30600,0
|
|
20240318,163900,98131650,30600,30600,30600,30600,169
|
|
20240318,163800,98131650,30600,30600,30600,30600,0
|
|
20240318,163700,98131650,30600,30600,30600,30600,0
|
|
20240318,163600,98131650,30600,30600,30600,30600,0
|
|
20240318,163500,98131650,30600,30600,30600,30600,0
|
|
20240318,163400,98131650,30600,30600,30600,30600,0
|
|
20240318,163300,98131650,30600,30600,30600,30600,0
|
|
20240318,163200,98131650,30600,30600,30600,30600,0
|
|
20240318,163100,98131650,30600,30600,30600,30600,0
|
|
20240318,163000,98131650,30600,30600,30600,30600,0
|
|
20240318,162900,98131650,30600,30600,30600,30600,0
|
|
20240318,162800,98131650,30600,30600,30600,30600,0
|
|
20240318,162700,98131650,30600,30600,30600,30600,0
|
|
20240318,162600,98131650,30600,30600,30600,30600,0
|
|
20240318,162500,98131650,30600,30600,30600,30600,0
|
|
20240318,162400,98131650,30600,30600,30600,30600,0
|
|
20240318,162300,98131650,30600,30600,30600,30600,0
|
|
20240318,162200,98131650,30600,30600,30600,30600,0
|
|
20240318,162100,98131650,30600,30600,30600,30600,0
|
|
20240318,162000,98131650,30600,30600,30600,30600,0
|
|
20240318,161900,98131650,30600,30600,30600,30600,0
|
|
20240318,161800,98131650,30600,30600,30600,30600,0
|
|
20240318,161700,98131650,30600,30600,30600,30600,0
|
|
20240318,161600,98131650,30600,30600,30600,30600,0
|
|
20240318,161500,98131650,30600,30600,30600,30600,0
|
|
20240318,161400,98131650,30600,30600,30600,30600,0
|
|
20240318,161300,98131650,30600,30600,30600,30600,0
|
|
20240318,161200,98131650,30600,30600,30600,30600,0
|
|
20240318,161100,98131650,30600,30600,30600,30600,0
|
|
20240318,161000,98131650,30600,30600,30600,30600,0
|
|
20240318,160900,98131650,30600,30600,30600,30600,169
|
|
20240318,160800,98131650,30600,30600,30600,30600,0
|
|
20240318,160700,98131650,30600,30600,30600,30600,0
|
|
20240318,160600,98131650,30600,30600,30600,30600,0
|
|
20240318,160500,98131650,30600,30600,30600,30600,0
|
|
20240318,160400,98131650,30600,30600,30600,30600,0
|
|
20240318,160300,98131650,30600,30600,30600,30600,0
|
|
20240318,160200,98131650,30600,30600,30600,30600,0
|
|
20240318,160100,98131650,30600,30600,30600,30600,0
|
|
20240318,160000,98131650,30600,30600,30600,30600,0
|
|
20240318,155900,98131650,30600,30600,30600,30600,0
|
|
20240318,155800,98131650,30600,30600,30600,30600,0
|
|
20240318,155700,98131650,30600,30600,30600,30600,0
|
|
20240318,155600,98131650,30600,30600,30600,30600,0
|
|
20240318,155500,98131650,30600,30600,30600,30600,0
|
|
20240318,155400,98131650,30600,30600,30600,30600,0
|
|
20240318,155300,98131650,30600,30600,30600,30600,0
|
|
20240318,155200,98131650,30600,30600,30600,30600,0
|
|
20240318,155100,98131650,30600,30600,30600,30600,0
|
|
20240318,155000,98131650,30600,30600,30600,30600,0
|
|
20240318,154900,98131650,30600,30600,30600,30600,0
|
|
20240318,154800,98131650,30600,30600,30600,30600,0
|
|
20240318,154700,98131650,30600,30600,30600,30600,0
|
|
20240318,154600,98131650,30600,30600,30600,30600,0
|
|
20240318,154500,98131650,30600,30600,30600,30600,0
|
|
20240318,154400,98131650,30600,30600,30600,30600,0
|
|
20240318,154300,98131650,30600,30600,30600,30600,0
|
|
20240318,154200,98131650,30600,30600,30600,30600,0
|
|
20240318,154100,98131650,30600,30600,30600,30600,0
|
|
20240318,154000,98131650,30600,30600,30600,30600,0
|
|
20240318,153900,98131650,30600,30600,30600,30600,169
|
|
20240318,153800,98131650,30600,30600,30600,30600,0
|
|
20240318,153700,98131650,30600,30600,30600,30600,0
|
|
20240318,153600,98131650,30600,30600,30600,30600,0
|
|
20240318,153500,98131650,30600,30600,30600,30600,0
|
|
20240318,153400,98131650,30600,30600,30600,30600,0
|
|
20240318,153300,98131650,30600,30600,30600,30600,0
|
|
20240318,153200,98131650,30600,30600,30600,30600,0
|
|
20240318,153100,98131650,30600,30600,30600,30600,0
|
|
20240318,153000,98131650,30600,30600,30600,30600,0
|
|
20240318,152900,98131650,30600,30600,30600,30600,0
|
|
20240318,152800,98131650,30600,30600,30600,30600,0
|
|
20240318,152700,98131650,30600,30600,30600,30600,0
|
|
20240318,152600,98131650,30600,30600,30600,30600,0
|
|
20240318,152500,98131650,30600,30600,30600,30600,0
|
|
20240318,152400,98131650,30600,30600,30600,30600,0
|
|
20240318,152300,98131650,30600,30600,30600,30600,0
|
|
20240318,152200,98131650,30600,30600,30600,30600,0
|
|
20240318,152100,98131650,30600,30600,30600,30600,0
|
|
20240318,152000,98131650,30600,30600,30600,30600,0
|
|
20240318,151900,98131650,30600,30600,30600,30600,0
|
|
20240318,151800,98131650,30600,30600,30600,30600,0
|
|
20240318,151700,98131650,30600,30600,30600,30600,0
|
|
20240318,151600,98131650,30600,30600,30600,30600,0
|
|
20240318,151500,98131650,30600,30600,30600,30600,0
|
|
20240318,151400,98131650,30600,30600,30600,30600,0
|
|
20240318,151300,98131650,30600,30600,30600,30600,0
|
|
20240318,151200,98131650,30600,30600,30600,30600,0
|
|
20240318,151100,98131650,30600,30600,30600,30600,0
|
|
20240318,151000,98131650,30600,30600,30600,30600,0
|
|
20240318,150900,98131650,30600,30600,30600,30600,0
|
|
20240318,150800,98131650,30600,30600,30600,30600,0
|
|
20240318,150700,98131650,30600,30600,30600,30600,0
|
|
20240318,150600,98131650,30600,30600,30600,30600,0
|
|
20240318,150500,98131650,30600,30600,30600,30600,0
|
|
20240318,150400,98131650,30600,30600,30600,30600,0
|
|
20240318,150300,98131650,30600,30600,30600,30600,0
|
|
20240318,150200,98131650,30600,30600,30600,30600,0
|
|
20240318,150100,98131650,30600,30600,30600,30600,0
|
|
20240318,150000,98131650,30600,30600,30600,30600,0
|
|
20240318,145900,98131650,30600,30600,30600,30600,0
|
|
20240318,145800,98131650,30600,30600,30600,30600,0
|
|
20240318,145700,98131650,30600,30600,30600,30600,0
|
|
20240318,145600,98131650,30600,30600,30600,30600,0
|
|
20240318,145500,98131650,30600,30600,30600,30600,0
|
|
20240318,145400,98131650,30600,30600,30600,30600,0
|
|
20240318,145300,98131650,30600,30600,30600,30600,0
|
|
20240318,145200,98131650,30600,30600,30600,30600,169
|
|
20240318,145100,92960250,30600,30600,30600,30600,0
|
|
20240318,145000,92960250,30600,30600,30600,30600,0
|
|
20240318,144900,92960250,30600,30600,30600,30600,0
|
|
20240318,144800,92960250,30600,30600,30600,30600,0
|
|
20240318,144700,92960250,30600,30600,30600,30600,0
|
|
20240318,144600,92960250,30600,30600,30600,30600,0
|
|
20240318,144500,92960250,30600,30600,30600,30600,0
|
|
20240318,144400,92960250,30600,30600,30600,30600,2
|
|
20240318,144300,92899050,30950,30950,30950,30950,0
|
|
20240318,144200,92899050,30950,30950,30950,30950,85
|
|
20240318,144100,90268300,30950,30950,30950,30950,0
|
|
20240318,144000,90268300,30950,30950,30950,30950,0
|
|
20240318,143900,90268300,30950,30950,30950,30950,2
|
|
20240318,143800,90206400,30950,30950,30950,30950,0
|
|
20240318,143700,90206400,30950,30950,30950,30950,0
|
|
20240318,143600,90206400,30950,30950,30950,30950,113
|
|
20240318,143500,86709050,30950,30950,30950,30950,0
|
|
20240318,143400,86709050,30950,30950,30950,30950,0
|
|
20240318,143300,86709050,30950,30950,30950,30950,0
|
|
20240318,143200,86709050,30950,30950,30950,30950,0
|
|
20240318,143100,86709050,30950,30950,30950,30950,0
|
|
20240318,143000,86709050,30950,30950,30950,30950,0
|
|
20240318,142900,86709050,30950,30950,30950,30950,0
|
|
20240318,142800,86709050,30950,30950,30950,30950,0
|
|
20240318,142700,86709050,30950,30950,30950,30950,0
|
|
20240318,142600,86709050,30950,30950,30950,30950,0
|
|
20240318,142500,86709050,30950,30950,30950,30950,0
|
|
20240318,142400,86709050,30950,30950,30950,30950,0
|
|
20240318,142300,86709050,30950,30950,30950,30950,0
|
|
20240318,142200,86709050,30950,30950,30950,30950,0
|
|
20240318,142100,86709050,30950,30950,30950,30950,0
|
|
20240318,142000,86709050,30950,30950,30950,30950,0
|
|
20240318,141900,86709050,30950,30950,30950,30950,0
|
|
20240318,141800,86709050,30950,30950,30950,30950,0
|
|
20240318,141700,86709050,30950,30950,30950,30950,0
|
|
20240318,141600,86709050,30950,30950,30950,30950,0
|
|
20240318,141500,86709050,30950,30950,30950,30950,0
|
|
20240318,141400,86709050,30950,30950,30950,30950,0
|
|
20240318,141300,86709050,30950,30950,30950,30950,0
|
|
20240318,141200,86709050,30950,30950,30950,30950,0
|
|
20240318,141100,86709050,30950,30950,30950,30950,0
|
|
20240318,141000,86709050,30950,30950,30950,30950,0
|
|
20240318,140900,86709050,30950,30950,30950,30950,0
|
|
20240318,140800,86709050,30950,30950,30950,30950,0
|
|
20240318,140700,86709050,30950,30950,30950,30950,0
|
|
20240318,140600,86709050,30950,30950,30950,30950,0
|
|
20240318,140500,86709050,30950,30950,30950,30950,0
|
|
20240318,140400,86709050,30950,30950,30950,30950,0
|
|
20240318,140300,86709050,30950,30950,30950,30950,0
|
|
20240318,140200,86709050,30950,30950,30950,30950,0
|
|
20240318,140100,86709050,30950,30950,30950,30950,0
|
|
20240318,140000,86709050,30950,30950,30950,30950,0
|
|
20240318,135900,86709050,30950,30950,30950,30950,0
|
|
20240318,135800,86709050,30950,30950,30950,30950,0
|
|
20240318,135700,86709050,30950,30950,30950,30950,0
|
|
20240318,135600,86709050,30950,30950,30950,30950,0
|
|
20240318,135500,86709050,30950,30950,30950,30950,0
|
|
20240318,135400,86709050,30950,30950,30950,30950,0
|
|
20240318,135300,86709050,30950,30950,30950,30950,0
|
|
20240318,135200,86709050,30950,30950,30950,30950,2
|
|
20240318,135100,86647150,31000,31000,31000,31000,0
|
|
20240318,135000,86647150,31000,31000,31000,31000,0
|
|
20240318,134900,86647150,31000,31000,31000,31000,0
|
|
20240318,134800,86647150,31000,31000,31000,31000,0
|
|
20240318,134700,86647150,31000,31000,31000,31000,0
|
|
20240318,134600,86647150,31000,31000,31000,31000,0
|
|
20240318,134500,86647150,31000,31000,31000,31000,0
|
|
20240318,134400,86647150,31000,31000,31000,31000,0
|
|
20240318,134300,86647150,31000,31000,31000,31000,0
|
|
20240318,134200,86647150,31000,31000,31000,31000,0
|
|
20240318,134100,86647150,31000,31000,31000,31000,0
|
|
20240318,134000,86647150,31000,31000,31000,31000,0
|
|
20240318,133900,86647150,31000,31000,31000,31000,0
|
|
20240318,133800,86647150,31000,31000,31000,31000,0
|
|
20240318,133700,86647150,31000,31000,31000,31000,0
|
|
20240318,133600,86647150,31000,31000,31000,31000,0
|
|
20240318,133500,86647150,31000,31000,31000,31000,0
|
|
20240318,133400,86647150,31000,31000,31000,31000,0
|
|
20240318,133300,86647150,31000,31000,31000,31000,0
|
|
20240318,133200,86647150,31000,31000,31000,31000,0
|
|
20240318,133100,86647150,31000,31000,31000,31000,0
|
|
20240318,133000,86647150,31000,31000,31000,31000,0
|
|
20240318,132900,86647150,31000,31000,31000,31000,0
|
|
20240318,132800,86647150,31000,31000,31000,31000,0
|
|
20240318,132700,86647150,31000,31000,31000,31000,0
|
|
20240318,132600,86647150,31000,31000,31000,31000,0
|
|
20240318,132500,86647150,31000,31000,31000,31000,0
|
|
20240318,132400,86647150,31000,31000,31000,31000,0
|
|
20240318,132300,86647150,31000,31000,31000,31000,0
|
|
20240318,132200,86647150,31000,31000,31000,31000,0
|
|
20240318,132100,86647150,31000,31000,31000,31000,0
|
|
20240318,132000,86647150,31000,31000,31000,31000,0
|
|
20240318,131900,86647150,31000,31000,31000,31000,0
|
|
20240318,131800,86647150,31000,31000,31000,31000,0
|
|
20240318,131700,86647150,31000,31000,31000,31000,0
|
|
20240318,131600,86647150,31000,31000,31000,31000,0
|
|
20240318,131500,86647150,31000,31000,31000,31000,0
|
|
20240318,131400,86647150,31000,31000,31000,31000,0
|
|
20240318,131300,86647150,31000,31000,31000,31000,0
|
|
20240318,131200,86647150,31000,31000,31000,31000,0
|
|
20240318,131100,86647150,31000,31000,31000,31000,0
|
|
20240318,131000,86647150,31000,31000,31000,31000,0
|
|
20240318,130900,86647150,31000,31000,31000,31000,0
|
|
20240318,130800,86647150,31000,31000,31000,31000,0
|
|
20240318,130700,86647150,31000,31000,31000,31000,0
|
|
20240318,130600,86647150,31000,31000,31000,31000,0
|
|
20240318,130500,86647150,31000,31000,31000,31000,0
|
|
20240318,130400,86647150,31000,31000,31000,31000,0
|
|
20240318,130300,86647150,31000,31000,31000,31000,0
|
|
20240318,130200,86647150,31000,31000,31000,31000,0
|
|
20240318,130100,86647150,31000,31000,31000,31000,0
|
|
20240318,130000,86647150,31000,31000,31000,31000,2
|
|
20240318,125900,86585150,31000,31000,31000,31000,0
|
|
20240318,125800,86585150,31000,31000,31000,31000,0
|
|
20240318,125700,86585150,31000,31000,31000,31000,0
|
|
20240318,125600,86585150,31000,31000,31000,31000,0
|
|
20240318,125500,86585150,31000,31000,31000,31000,0
|
|
20240318,125400,86585150,31000,31000,31000,31000,0
|
|
20240318,125300,86585150,31000,31000,31000,31000,0
|
|
20240318,125200,86585150,31000,31000,31000,31000,0
|
|
20240318,125100,86585150,31000,31000,31000,31000,0
|
|
20240318,125000,86585150,31000,31000,31000,31000,0
|
|
20240318,124900,86585150,31000,31000,31000,31000,0
|
|
20240318,124800,86585150,31000,31000,31000,31000,0
|
|
20240318,124700,86585150,31000,31000,31000,31000,0
|
|
20240318,124600,86585150,31000,31000,31000,31000,0
|
|
20240318,124500,86585150,31000,31000,31000,31000,0
|
|
20240318,124400,86585150,31000,31000,31000,31000,0
|
|
20240318,124300,86585150,31000,31000,31000,31000,0
|
|
20240318,124200,86585150,31000,31000,31000,31000,0
|
|
20240318,124100,86585150,31000,31000,31000,31000,0
|
|
20240318,124000,86585150,31000,31000,31000,31000,0
|
|
20240318,123900,86585150,31000,31000,31000,31000,0
|
|
20240318,123800,86585150,31000,31000,31000,31000,1224
|
|
20240318,123700,48641150,31000,31000,31000,31000,0
|
|
20240318,123600,48641150,31000,31000,31000,31000,0
|
|
20240318,123500,48641150,31000,31000,31000,31000,0
|
|
20240318,123400,48641150,31000,31000,31000,31000,0
|
|
20240318,123300,48641150,31000,31000,31000,31000,0
|
|
20240318,123200,48641150,31000,31000,31000,31000,0
|
|
20240318,123100,48641150,31000,31000,31000,31000,0
|
|
20240318,123000,48641150,31000,31000,31000,31000,0
|
|
20240318,122900,48641150,31000,31000,31000,31000,0
|
|
20240318,122800,48641150,31000,31000,31000,31000,0
|
|
20240318,122700,48641150,31000,31000,31000,31000,0
|
|
20240318,122600,48641150,31000,31000,31000,31000,0
|
|
20240318,122500,48641150,31000,31000,31000,31000,0
|
|
20240318,122400,48641150,31000,31000,31000,31000,0
|
|
20240318,122300,48641150,31000,31000,31000,31000,0
|
|
20240318,122200,48641150,31000,31000,31000,31000,0
|
|
20240318,122100,48641150,31000,31000,31000,31000,0
|
|
20240318,122000,48641150,31000,31000,31000,31000,0
|
|
20240318,121900,48641150,31000,31000,31000,31000,0
|
|
20240318,121800,48641150,31000,31000,31000,31000,0
|
|
20240318,121700,48641150,31000,31000,31000,31000,0
|
|
20240318,121600,48641150,31000,31000,31000,31000,0
|
|
20240318,121500,48641150,31000,31000,31000,31000,0
|
|
20240318,121400,48641150,31000,31000,31000,31000,0
|
|
20240318,121300,48641150,31000,31000,31000,31000,0
|
|
20240318,121200,48641150,31000,31000,31000,31000,0
|
|
20240318,121100,48641150,31000,31000,31000,31000,0
|
|
20240318,121000,48641150,31000,31000,31000,31000,0
|
|
20240318,120900,48641150,31000,31000,31000,31000,0
|
|
20240318,120800,48641150,31000,31000,31000,31000,0
|
|
20240318,120700,48641150,31000,31000,31000,31000,0
|
|
20240318,120600,48641150,31000,31000,31000,31000,0
|
|
20240318,120500,48641150,31000,31000,31000,31000,0
|
|
20240318,120400,48641150,31000,31000,31000,31000,0
|
|
20240318,120300,48641150,31000,31000,31000,31000,0
|
|
20240318,120200,48641150,31000,31000,31000,31000,0
|
|
20240318,120100,48641150,31000,31000,31000,31000,0
|
|
20240318,120000,48641150,31000,31000,31000,31000,0
|
|
20240318,115900,48641150,31000,31000,31000,31000,0
|
|
20240318,115800,48641150,31000,31000,31000,31000,0
|
|
20240318,115700,48641150,31000,31000,31000,31000,0
|
|
20240318,115600,48641150,31000,31000,31000,31000,0
|
|
20240318,115500,48641150,31000,31000,31000,31000,0
|
|
20240318,115400,48641150,31000,31000,31000,31000,0
|
|
20240318,115300,48641150,31000,31000,31000,31000,0
|
|
20240318,115200,48641150,31000,31000,31000,31000,0
|
|
20240318,115100,48641150,31000,31000,31000,31000,0
|
|
20240318,115000,48641150,31000,31000,31000,31000,0
|
|
20240318,114900,48641150,31000,31000,31000,31000,0
|
|
20240318,114800,48641150,31000,30600,31000,30600,2
|
|
20240318,114700,48579550,30600,30600,30600,30600,0
|
|
20240318,114600,48579550,30600,30600,30600,30600,0
|
|
20240318,114500,48579550,30600,30600,30600,30600,0
|
|
20240318,114400,48579550,30600,30600,30600,30600,0
|
|
20240318,114300,48579550,30600,30600,30600,30600,0
|
|
20240318,114200,48579550,30600,30600,30600,30600,0
|
|
20240318,114100,48579550,30600,30600,30600,30600,0
|
|
20240318,114000,48579550,30600,30600,30600,30600,0
|
|
20240318,113900,48579550,30600,30600,30600,30600,0
|
|
20240318,113800,48579550,30600,30600,30600,30600,0
|
|
20240318,113700,48579550,30600,30600,30600,30600,0
|
|
20240318,113600,48579550,30600,30600,30600,30600,0
|
|
20240318,113500,48579550,30600,30600,30600,30600,0
|
|
20240318,113400,48579550,30600,30600,30600,30600,0
|
|
20240318,113300,48579550,30600,30600,30600,30600,0
|
|
20240318,113200,48579550,30600,30600,30600,30600,0
|
|
20240318,113100,48579550,30600,30600,30600,30600,0
|
|
20240318,113000,48579550,30600,30600,30600,30600,0
|
|
20240318,112900,48579550,30600,30600,30600,30600,0
|
|
20240318,112800,48579550,30600,30600,30600,30600,0
|
|
20240318,112700,48579550,30600,30600,30600,30600,0
|
|
20240318,112600,48579550,30600,30600,30600,30600,1
|
|
20240318,112500,48548950,30600,30600,30600,30600,0
|
|
20240318,112400,48548950,30600,30600,30600,30600,0
|
|
20240318,112300,48548950,30600,30600,30600,30600,0
|
|
20240318,112200,48548950,30600,30600,30600,30600,0
|
|
20240318,112100,48548950,30600,30600,30600,30600,0
|
|
20240318,112000,48548950,30600,30600,30600,30600,0
|
|
20240318,111900,48548950,30600,30600,30600,30600,0
|
|
20240318,111800,48548950,30600,30600,30600,30600,0
|
|
20240318,111700,48548950,30600,30600,30600,30600,0
|
|
20240318,111600,48548950,30600,30600,30600,30600,0
|
|
20240318,111500,48548950,30600,30600,30600,30600,0
|
|
20240318,111400,48548950,30600,30600,30600,30600,0
|
|
20240318,111300,48548950,30600,30600,30600,30600,301
|
|
20240318,111200,39338350,30500,30500,30500,30500,0
|
|
20240318,111100,39338350,30500,30500,30500,30500,0
|
|
20240318,111000,39338350,30500,30500,30500,30500,0
|
|
20240318,110900,39338350,30500,30500,30500,30500,300
|
|
20240318,110800,30188350,30300,30000,30300,30000,921
|
|
20240318,110700,2379050,30000,30000,30000,30000,0
|
|
20240318,110600,2379050,30000,30000,30000,30000,0
|
|
20240318,110500,2379050,30000,30000,30000,30000,0
|
|
20240318,110400,2379050,30000,30000,30000,30000,0
|
|
20240318,110300,2379050,30000,30000,30000,30000,0
|
|
20240318,110200,2379050,30000,30000,30000,30000,10
|
|
20240318,110100,2079050,30000,30000,30000,30000,0
|
|
20240318,110000,2079050,30000,30000,30000,30000,0
|
|
20240318,105900,2079050,30000,30000,30000,30000,0
|
|
20240318,105800,2079050,30000,30000,30000,30000,0
|
|
20240318,105700,2079050,30000,30000,30000,30000,0
|
|
20240318,105600,2079050,30000,30000,30000,30000,0
|
|
20240318,105500,2079050,30000,30000,30000,30000,0
|
|
20240318,105400,2079050,30000,30000,30000,30000,0
|
|
20240318,105300,2079050,30000,30000,30000,30000,0
|
|
20240318,105200,2079050,30000,30000,30000,30000,0
|
|
20240318,105100,2079050,30000,30000,30000,30000,0
|
|
20240318,105000,2079050,30000,30000,30000,30000,0
|
|
20240318,104900,2079050,30000,30000,30000,30000,0
|
|
20240318,104800,2079050,30000,30000,30000,30000,0
|
|
20240318,104700,2079050,30000,30000,30000,30000,0
|
|
20240318,104600,2079050,30000,30000,30000,30000,34
|
|
20240318,104500,1059050,30000,30000,30000,30000,0
|
|
20240318,104400,1059050,30000,30000,30000,30000,0
|
|
20240318,104300,1059050,30000,30000,30000,30000,0
|
|
20240318,104200,1059050,30000,30000,30000,30000,0
|
|
20240318,104100,1059050,30000,29300,30000,29300,7
|
|
20240318,104000,853250,29300,29300,29300,29300,0
|
|
20240318,103900,853250,29300,29300,29300,29300,24
|
|
20240318,103800,150050,30200,30200,30200,30200,0
|
|
20240318,103700,150050,30200,30200,30200,30200,0
|
|
20240318,103600,150050,30200,30200,30200,30200,0
|
|
20240318,103500,150050,30200,30200,30200,30200,0
|
|
20240318,103400,150050,30200,30200,30200,30200,0
|
|
20240318,103300,150050,30200,30200,30200,30200,0
|
|
20240318,103200,150050,30200,30200,30200,30200,0
|
|
20240318,103100,150050,30200,30200,30200,30200,0
|
|
20240318,103000,150050,30200,30200,30200,30200,0
|
|
20240318,102900,150050,30200,30200,30200,30200,0
|
|
20240318,102800,150050,30200,30200,30200,30200,0
|
|
20240318,102700,150050,30200,30200,30200,30200,0
|
|
20240318,102600,150050,30200,30200,30200,30200,0
|
|
20240318,102500,150050,30200,30200,30200,30200,0
|
|
20240318,102400,150050,30200,30200,30200,30200,0
|
|
20240318,102300,150050,30200,30200,30200,30200,0
|
|
20240318,102200,150050,30200,30200,30200,30200,0
|
|
20240318,102100,150050,30200,30200,30200,30200,0
|
|
20240318,102000,150050,30200,30200,30200,30200,0
|
|
20240318,101900,150050,30200,30200,30200,30200,0
|
|
20240318,101800,150050,30200,30200,30200,30200,0
|
|
20240318,101700,150050,30200,30200,30200,30200,0
|
|
20240318,101600,150050,30200,30200,30200,30200,0
|
|
20240318,101500,150050,30200,30200,30200,30200,0
|
|
20240318,101400,150050,30200,30200,30200,30200,0
|
|
20240318,101300,150050,30200,30200,30200,30200,0
|
|
20240318,101200,150050,30200,30200,30200,30200,0
|
|
20240318,101100,150050,30200,30200,30200,30200,0
|
|
20240318,101000,150050,30200,30200,30200,30200,0
|
|
20240318,100900,150050,30200,30200,30200,30200,0
|
|
20240318,100800,150050,30200,30200,30200,30200,0
|
|
20240318,100700,150050,30200,30200,30200,30200,0
|
|
20240318,100600,150050,30200,30200,30200,30200,0
|
|
20240318,100500,150050,30200,30200,30200,30200,0
|
|
20240318,100400,150050,30200,30200,30200,30200,0
|
|
20240318,100300,150050,30200,30200,30200,30200,0
|
|
20240318,100200,150050,30200,30200,30200,30200,0
|
|
20240318,100100,150050,30200,30200,30200,30200,0
|
|
20240318,100000,150050,30200,30200,30200,30200,0
|
|
20240318,095900,150050,30200,30200,30200,30200,0
|
|
20240318,095800,150050,30200,30200,30200,30200,0
|
|
20240318,095700,150050,30200,30200,30200,30200,0
|
|
20240318,095600,150050,30200,30200,30200,30200,0
|
|
20240318,095500,150050,30200,30200,30200,30200,0
|
|
20240318,095400,150050,30200,30200,30200,30200,0
|
|
20240318,095300,150050,30200,30200,30200,30200,0
|
|
20240318,095200,150050,30200,30200,30200,30200,0
|
|
20240318,095100,150050,30200,30200,30200,30200,0
|
|
20240318,095000,150050,30200,30200,30200,30200,0
|
|
20240318,094900,150050,30200,30200,30200,30200,0
|
|
20240318,094800,150050,30200,30200,30200,30200,0
|
|
20240318,094700,150050,30200,30200,30200,30200,0
|
|
20240318,094600,150050,30200,30200,30200,30200,0
|
|
20240318,094500,150050,30200,30200,30200,30200,0
|
|
20240318,094400,150050,30200,30200,30200,30200,0
|
|
20240318,094300,150050,30200,30200,30200,30200,0
|
|
20240318,094200,150050,30200,30200,30200,30200,0
|
|
20240318,094100,150050,30200,30200,30200,30200,0
|
|
20240318,094000,150050,30200,30200,30200,30200,0
|
|
20240318,093900,150050,30200,30200,30200,30200,0
|
|
20240318,093800,150050,30200,30200,30200,30200,0
|
|
20240318,093700,150050,30200,30200,30200,30200,0
|
|
20240318,093600,150050,30200,30200,30200,30200,0
|
|
20240318,093500,150050,30200,30200,30200,30200,0
|
|
20240318,093400,150050,30200,30200,30200,30200,0
|
|
20240318,093300,150050,30200,30200,30200,30200,0
|
|
20240318,093200,150050,30200,30200,30200,30200,0
|
|
20240318,093100,150050,30200,30200,30200,30200,0
|
|
20240318,093000,150050,30200,30200,30200,30200,0
|
|
20240318,092900,150050,30200,30200,30200,30200,0
|
|
20240318,092800,150050,30200,30200,30200,30200,0
|
|
20240318,092700,150050,30200,30200,30200,30200,0
|
|
20240318,092600,150050,30200,30200,30200,30200,0
|
|
20240318,092500,150050,30200,30200,30200,30200,0
|
|
20240318,092400,150050,30200,30200,30200,30200,0
|
|
20240318,092300,150050,30200,30200,30200,30200,0
|
|
20240318,092200,150050,30200,30200,30200,30200,0
|
|
20240318,092100,150050,30200,30200,30200,30200,0
|
|
20240318,092000,150050,30200,30200,30200,30200,0
|
|
20240318,091900,150050,30200,30200,30200,30200,0
|
|
20240318,091800,150050,30200,30200,30200,30200,0
|
|
20240318,091700,150050,30200,30200,30200,30200,0
|
|
20240318,091600,150050,30200,30200,30200,30200,0
|
|
20240318,091500,150050,30200,30200,30200,30200,0
|
|
20240318,091400,150050,30200,30200,30200,30200,0
|
|
20240318,091300,150050,30200,30200,30200,30200,0
|
|
20240318,091200,150050,30200,30200,30200,30200,1
|
|
20240318,091100,119850,29900,29900,29900,29900,0
|
|
20240318,091000,119850,29900,29950,29950,29900,2
|
|
20240318,090900,60000,30000,30000,30000,30000,1
|
|
20240318,090800,30000,30000,30000,30000,30000,0
|
|
20240318,090700,30000,30000,30000,30000,30000,0
|
|
20240318,090600,30000,30000,30000,30000,30000,0
|
|
20240318,090500,30000,30000,30000,30000,30000,0
|
|
20240318,090400,30000,30000,30000,30000,30000,0
|
|
20240318,090300,30000,30000,30000,30000,30000,0
|
|
20240318,090200,30000,30000,30000,30000,30000,0
|
|
20240318,090100,30000,30000,30000,30000,30000,0
|
|
20240318,090000,30000,30000,30000,30000,30000,1
|