593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185000,22078950,6550,6550,6550,6550,135
|
|
20240318,184900,22078950,6550,6550,6550,6550,0
|
|
20240318,184800,22078950,6550,6550,6550,6550,0
|
|
20240318,184700,22078950,6550,6550,6550,6550,0
|
|
20240318,184600,22078950,6550,6550,6550,6550,0
|
|
20240318,184500,22078950,6550,6550,6550,6550,0
|
|
20240318,184400,22078950,6550,6550,6550,6550,0
|
|
20240318,184300,22078950,6550,6550,6550,6550,0
|
|
20240318,184200,22078950,6550,6550,6550,6550,0
|
|
20240318,184100,22078950,6550,6550,6550,6550,0
|
|
20240318,184000,22078950,6550,6550,6550,6550,0
|
|
20240318,183900,22078950,6550,6550,6550,6550,0
|
|
20240318,183800,22078950,6550,6550,6550,6550,0
|
|
20240318,183700,22078950,6550,6550,6550,6550,0
|
|
20240318,183600,22078950,6550,6550,6550,6550,0
|
|
20240318,183500,22078950,6550,6550,6550,6550,0
|
|
20240318,183400,22078950,6550,6550,6550,6550,0
|
|
20240318,183300,22078950,6550,6550,6550,6550,0
|
|
20240318,183200,22078950,6550,6550,6550,6550,0
|
|
20240318,183100,22078950,6550,6550,6550,6550,0
|
|
20240318,183000,22078950,6550,6550,6550,6550,0
|
|
20240318,182900,22078950,6550,6550,6550,6550,0
|
|
20240318,182800,22078950,6550,6550,6550,6550,0
|
|
20240318,182700,22078950,6550,6550,6550,6550,0
|
|
20240318,182600,22078950,6550,6550,6550,6550,0
|
|
20240318,182500,22078950,6550,6550,6550,6550,0
|
|
20240318,182400,22078950,6550,6550,6550,6550,0
|
|
20240318,182300,22078950,6550,6550,6550,6550,0
|
|
20240318,182200,22078950,6550,6550,6550,6550,0
|
|
20240318,182100,22078950,6550,6550,6550,6550,0
|
|
20240318,182000,22078950,6550,6550,6550,6550,135
|
|
20240318,181900,22078950,6550,6550,6550,6550,0
|
|
20240318,181800,22078950,6550,6550,6550,6550,0
|
|
20240318,181700,22078950,6550,6550,6550,6550,0
|
|
20240318,181600,22078950,6550,6550,6550,6550,0
|
|
20240318,181500,22078950,6550,6550,6550,6550,0
|
|
20240318,181400,22078950,6550,6550,6550,6550,0
|
|
20240318,181300,22078950,6550,6550,6550,6550,0
|
|
20240318,181200,22078950,6550,6550,6550,6550,0
|
|
20240318,181100,22078950,6550,6550,6550,6550,0
|
|
20240318,181000,22078950,6550,6550,6550,6550,0
|
|
20240318,180900,22078950,6550,6550,6550,6550,0
|
|
20240318,180800,22078950,6550,6550,6550,6550,0
|
|
20240318,180700,22078950,6550,6550,6550,6550,0
|
|
20240318,180600,22078950,6550,6550,6550,6550,0
|
|
20240318,180500,22078950,6550,6550,6550,6550,0
|
|
20240318,180400,22078950,6550,6550,6550,6550,0
|
|
20240318,180300,22078950,6550,6550,6550,6550,0
|
|
20240318,180200,22078950,6550,6550,6550,6550,0
|
|
20240318,180100,22078950,6550,6550,6550,6550,0
|
|
20240318,180000,22078950,6550,6550,6550,6550,0
|
|
20240318,175900,22078950,6550,6550,6550,6550,0
|
|
20240318,175800,22078950,6550,6550,6550,6550,0
|
|
20240318,175700,22078950,6550,6550,6550,6550,0
|
|
20240318,175600,22078950,6550,6550,6550,6550,0
|
|
20240318,175500,22078950,6550,6550,6550,6550,0
|
|
20240318,175400,22078950,6550,6550,6550,6550,0
|
|
20240318,175300,22078950,6550,6550,6550,6550,0
|
|
20240318,175200,22078950,6550,6550,6550,6550,0
|
|
20240318,175100,22078950,6550,6550,6550,6550,0
|
|
20240318,175000,22078950,6550,6550,6550,6550,135
|
|
20240318,174900,22078950,6550,6550,6550,6550,0
|
|
20240318,174800,22078950,6550,6550,6550,6550,0
|
|
20240318,174700,22078950,6550,6550,6550,6550,0
|
|
20240318,174600,22078950,6550,6550,6550,6550,0
|
|
20240318,174500,22078950,6550,6550,6550,6550,0
|
|
20240318,174400,22078950,6550,6550,6550,6550,0
|
|
20240318,174300,22078950,6550,6550,6550,6550,0
|
|
20240318,174200,22078950,6550,6550,6550,6550,0
|
|
20240318,174100,22078950,6550,6550,6550,6550,0
|
|
20240318,174000,22078950,6550,6550,6550,6550,0
|
|
20240318,173900,22078950,6550,6550,6550,6550,0
|
|
20240318,173800,22078950,6550,6550,6550,6550,0
|
|
20240318,173700,22078950,6550,6550,6550,6550,0
|
|
20240318,173600,22078950,6550,6550,6550,6550,0
|
|
20240318,173500,22078950,6550,6550,6550,6550,0
|
|
20240318,173400,22078950,6550,6550,6550,6550,0
|
|
20240318,173300,22078950,6550,6550,6550,6550,0
|
|
20240318,173200,22078950,6550,6550,6550,6550,0
|
|
20240318,173100,22078950,6550,6550,6550,6550,0
|
|
20240318,173000,22078950,6550,6550,6550,6550,0
|
|
20240318,172900,22078950,6550,6550,6550,6550,0
|
|
20240318,172800,22078950,6550,6550,6550,6550,0
|
|
20240318,172700,22078950,6550,6550,6550,6550,0
|
|
20240318,172600,22078950,6550,6550,6550,6550,0
|
|
20240318,172500,22078950,6550,6550,6550,6550,0
|
|
20240318,172400,22078950,6550,6550,6550,6550,0
|
|
20240318,172300,22078950,6550,6550,6550,6550,0
|
|
20240318,172200,22078950,6550,6550,6550,6550,0
|
|
20240318,172100,22078950,6550,6550,6550,6550,0
|
|
20240318,172000,22078950,6550,6550,6550,6550,135
|
|
20240318,171900,22078950,6550,6550,6550,6550,0
|
|
20240318,171800,22078950,6550,6550,6550,6550,0
|
|
20240318,171700,22078950,6550,6550,6550,6550,0
|
|
20240318,171600,22078950,6550,6550,6550,6550,0
|
|
20240318,171500,22078950,6550,6550,6550,6550,0
|
|
20240318,171400,22078950,6550,6550,6550,6550,0
|
|
20240318,171300,22078950,6550,6550,6550,6550,0
|
|
20240318,171200,22078950,6550,6550,6550,6550,0
|
|
20240318,171100,22078950,6550,6550,6550,6550,0
|
|
20240318,171000,22078950,6550,6550,6550,6550,0
|
|
20240318,170900,22078950,6550,6550,6550,6550,0
|
|
20240318,170800,22078950,6550,6550,6550,6550,0
|
|
20240318,170700,22078950,6550,6550,6550,6550,0
|
|
20240318,170600,22078950,6550,6550,6550,6550,0
|
|
20240318,170500,22078950,6550,6550,6550,6550,0
|
|
20240318,170400,22078950,6550,6550,6550,6550,0
|
|
20240318,170300,22078950,6550,6550,6550,6550,0
|
|
20240318,170200,22078950,6550,6550,6550,6550,0
|
|
20240318,170100,22078950,6550,6550,6550,6550,0
|
|
20240318,170000,22078950,6550,6550,6550,6550,0
|
|
20240318,165900,22078950,6550,6550,6550,6550,0
|
|
20240318,165800,22078950,6550,6550,6550,6550,0
|
|
20240318,165700,22078950,6550,6550,6550,6550,0
|
|
20240318,165600,22078950,6550,6550,6550,6550,0
|
|
20240318,165500,22078950,6550,6550,6550,6550,0
|
|
20240318,165400,22078950,6550,6550,6550,6550,0
|
|
20240318,165300,22078950,6550,6550,6550,6550,0
|
|
20240318,165200,22078950,6550,6550,6550,6550,0
|
|
20240318,165100,22078950,6550,6550,6550,6550,0
|
|
20240318,165000,22078950,6550,6550,6550,6550,135
|
|
20240318,164900,22078950,6550,6550,6550,6550,0
|
|
20240318,164800,22078950,6550,6550,6550,6550,0
|
|
20240318,164700,22078950,6550,6550,6550,6550,0
|
|
20240318,164600,22078950,6550,6550,6550,6550,0
|
|
20240318,164500,22078950,6550,6550,6550,6550,0
|
|
20240318,164400,22078950,6550,6550,6550,6550,0
|
|
20240318,164300,22078950,6550,6550,6550,6550,0
|
|
20240318,164200,22078950,6550,6550,6550,6550,0
|
|
20240318,164100,22078950,6550,6550,6550,6550,0
|
|
20240318,164000,22078950,6550,6550,6550,6550,0
|
|
20240318,163900,22078950,6550,6550,6550,6550,0
|
|
20240318,163800,22078950,6550,6550,6550,6550,0
|
|
20240318,163700,22078950,6550,6550,6550,6550,0
|
|
20240318,163600,22078950,6550,6550,6550,6550,0
|
|
20240318,163500,22078950,6550,6550,6550,6550,0
|
|
20240318,163400,22078950,6550,6550,6550,6550,0
|
|
20240318,163300,22078950,6550,6550,6550,6550,0
|
|
20240318,163200,22078950,6550,6550,6550,6550,0
|
|
20240318,163100,22078950,6550,6550,6550,6550,0
|
|
20240318,163000,22078950,6550,6550,6550,6550,0
|
|
20240318,162900,22078950,6550,6550,6550,6550,0
|
|
20240318,162800,22078950,6550,6550,6550,6550,0
|
|
20240318,162700,22078950,6550,6550,6550,6550,0
|
|
20240318,162600,22078950,6550,6550,6550,6550,0
|
|
20240318,162500,22078950,6550,6550,6550,6550,0
|
|
20240318,162400,22078950,6550,6550,6550,6550,0
|
|
20240318,162300,22078950,6550,6550,6550,6550,0
|
|
20240318,162200,22078950,6550,6550,6550,6550,0
|
|
20240318,162100,22078950,6550,6550,6550,6550,0
|
|
20240318,162000,22078950,6550,6550,6550,6550,135
|
|
20240318,161900,22078950,6550,6550,6550,6550,0
|
|
20240318,161800,22078950,6550,6550,6550,6550,0
|
|
20240318,161700,22078950,6550,6550,6550,6550,0
|
|
20240318,161600,22078950,6550,6550,6550,6550,0
|
|
20240318,161500,22078950,6550,6550,6550,6550,0
|
|
20240318,161400,22078950,6550,6550,6550,6550,0
|
|
20240318,161300,22078950,6550,6550,6550,6550,0
|
|
20240318,161200,22078950,6550,6550,6550,6550,0
|
|
20240318,161100,22078950,6550,6550,6550,6550,0
|
|
20240318,161000,22078950,6550,6550,6550,6550,0
|
|
20240318,160900,22078950,6550,6550,6550,6550,0
|
|
20240318,160800,22078950,6550,6550,6550,6550,0
|
|
20240318,160700,22078950,6550,6550,6550,6550,0
|
|
20240318,160600,22078950,6550,6550,6550,6550,0
|
|
20240318,160500,22078950,6550,6550,6550,6550,0
|
|
20240318,160400,22078950,6550,6550,6550,6550,0
|
|
20240318,160300,22078950,6550,6550,6550,6550,0
|
|
20240318,160200,22078950,6550,6550,6550,6550,0
|
|
20240318,160100,22078950,6550,6550,6550,6550,0
|
|
20240318,160000,22078950,6550,6550,6550,6550,0
|
|
20240318,155900,22078950,6550,6550,6550,6550,0
|
|
20240318,155800,22078950,6550,6550,6550,6550,0
|
|
20240318,155700,22078950,6550,6550,6550,6550,0
|
|
20240318,155600,22078950,6550,6550,6550,6550,0
|
|
20240318,155500,22078950,6550,6550,6550,6550,0
|
|
20240318,155400,22078950,6550,6550,6550,6550,0
|
|
20240318,155300,22078950,6550,6550,6550,6550,0
|
|
20240318,155200,22078950,6550,6550,6550,6550,0
|
|
20240318,155100,22078950,6550,6550,6550,6550,0
|
|
20240318,155000,22078950,6550,6550,6550,6550,135
|
|
20240318,154900,22078950,6550,6550,6550,6550,0
|
|
20240318,154800,22078950,6550,6550,6550,6550,0
|
|
20240318,154700,22078950,6550,6550,6550,6550,0
|
|
20240318,154600,22078950,6550,6550,6550,6550,0
|
|
20240318,154500,22078950,6550,6550,6550,6550,0
|
|
20240318,154400,22078950,6550,6550,6550,6550,0
|
|
20240318,154300,22078950,6550,6550,6550,6550,0
|
|
20240318,154200,22078950,6550,6550,6550,6550,0
|
|
20240318,154100,22078950,6550,6550,6550,6550,0
|
|
20240318,154000,22078950,6550,6550,6550,6550,0
|
|
20240318,153900,22078950,6550,6550,6550,6550,0
|
|
20240318,153800,22078950,6550,6550,6550,6550,0
|
|
20240318,153700,22078950,6550,6550,6550,6550,0
|
|
20240318,153600,22078950,6550,6550,6550,6550,0
|
|
20240318,153500,22078950,6550,6550,6550,6550,0
|
|
20240318,153400,22078950,6550,6550,6550,6550,0
|
|
20240318,153300,22078950,6550,6550,6550,6550,0
|
|
20240318,153200,22078950,6550,6550,6550,6550,0
|
|
20240318,153100,22078950,6550,6550,6550,6550,0
|
|
20240318,153000,22078950,6550,6550,6550,6550,135
|
|
20240318,152900,21194700,6550,6550,6550,6550,0
|
|
20240318,152800,21194700,6550,6550,6550,6550,0
|
|
20240318,152700,21194700,6550,6550,6550,6550,0
|
|
20240318,152600,21194700,6550,6550,6550,6550,0
|
|
20240318,152500,21194700,6550,6550,6550,6550,0
|
|
20240318,152400,21194700,6550,6550,6550,6550,0
|
|
20240318,152300,21194700,6550,6550,6550,6550,0
|
|
20240318,152200,21194700,6550,6550,6550,6550,0
|
|
20240318,152100,21194700,6550,6550,6550,6550,0
|
|
20240318,152000,21194700,6550,6550,6550,6550,0
|
|
20240318,151900,21194700,6550,6550,6550,6550,398
|
|
20240318,151800,18587800,6560,6560,6560,6560,53
|
|
20240318,151700,18240120,6570,6570,6570,6570,0
|
|
20240318,151600,18240120,6570,6570,6570,6570,0
|
|
20240318,151500,18240120,6570,6570,6570,6570,0
|
|
20240318,151400,18240120,6570,6570,6570,6570,0
|
|
20240318,151300,18240120,6570,6570,6570,6570,0
|
|
20240318,151200,18240120,6570,6570,6570,6570,0
|
|
20240318,151100,18240120,6570,6570,6570,6570,0
|
|
20240318,151000,18240120,6570,6570,6570,6570,0
|
|
20240318,150900,18240120,6570,6570,6570,6570,45
|
|
20240318,150800,17944470,6570,6570,6570,6570,0
|
|
20240318,150700,17944470,6570,6570,6570,6570,0
|
|
20240318,150600,17944470,6570,6570,6570,6570,0
|
|
20240318,150500,17944470,6570,6570,6570,6570,0
|
|
20240318,150400,17944470,6570,6570,6570,6570,0
|
|
20240318,150300,17944470,6570,6570,6570,6570,0
|
|
20240318,150200,17944470,6570,6570,6570,6570,0
|
|
20240318,150100,17944470,6570,6570,6570,6570,1
|
|
20240318,150000,17937900,6570,6570,6570,6570,0
|
|
20240318,145900,17937900,6570,6570,6570,6570,0
|
|
20240318,145800,17937900,6570,6570,6570,6570,0
|
|
20240318,145700,17937900,6570,6570,6570,6570,0
|
|
20240318,145600,17937900,6570,6570,6570,6570,0
|
|
20240318,145500,17937900,6570,6570,6570,6570,0
|
|
20240318,145400,17937900,6570,6570,6570,6570,0
|
|
20240318,145300,17937900,6570,6570,6570,6570,0
|
|
20240318,145200,17937900,6570,6570,6570,6570,0
|
|
20240318,145100,17937900,6570,6570,6570,6570,0
|
|
20240318,145000,17937900,6570,6570,6570,6570,0
|
|
20240318,144900,17937900,6570,6570,6570,6570,0
|
|
20240318,144800,17937900,6570,6570,6570,6570,0
|
|
20240318,144700,17937900,6570,6570,6570,6570,1
|
|
20240318,144600,17931330,6580,6580,6580,6580,1
|
|
20240318,144500,17924750,6580,6580,6580,6580,0
|
|
20240318,144400,17924750,6580,6580,6580,6580,5
|
|
20240318,144300,17891850,6550,6550,6550,6550,0
|
|
20240318,144200,17891850,6550,6550,6550,6550,0
|
|
20240318,144100,17891850,6550,6550,6550,6550,0
|
|
20240318,144000,17891850,6550,6550,6550,6550,0
|
|
20240318,143900,17891850,6550,6550,6550,6550,0
|
|
20240318,143800,17891850,6550,6550,6550,6550,0
|
|
20240318,143700,17891850,6550,6550,6550,6550,0
|
|
20240318,143600,17891850,6550,6550,6550,6550,0
|
|
20240318,143500,17891850,6550,6550,6550,6550,0
|
|
20240318,143400,17891850,6550,6550,6550,6550,0
|
|
20240318,143300,17891850,6550,6550,6550,6550,0
|
|
20240318,143200,17891850,6550,6550,6550,6550,0
|
|
20240318,143100,17891850,6550,6550,6550,6550,0
|
|
20240318,143000,17891850,6550,6570,6570,6550,345
|
|
20240318,142900,15628580,6610,6610,6610,6610,7
|
|
20240318,142800,15582310,6570,6580,6580,6570,10
|
|
20240318,142700,15516530,6580,6580,6580,6580,0
|
|
20240318,142600,15516530,6580,6580,6580,6580,0
|
|
20240318,142500,15516530,6580,6580,6580,6580,19
|
|
20240318,142400,15391510,6580,6580,6580,6580,0
|
|
20240318,142300,15391510,6580,6580,6580,6580,0
|
|
20240318,142200,15391510,6580,6580,6580,6580,0
|
|
20240318,142100,15391510,6580,6580,6580,6580,0
|
|
20240318,142000,15391510,6580,6580,6580,6580,0
|
|
20240318,141900,15391510,6580,6580,6580,6580,0
|
|
20240318,141800,15391510,6580,6580,6580,6580,0
|
|
20240318,141700,15391510,6580,6580,6580,6580,0
|
|
20240318,141600,15391510,6580,6580,6580,6580,134
|
|
20240318,141500,14509790,6580,6580,6580,6580,0
|
|
20240318,141400,14509790,6580,6580,6580,6580,0
|
|
20240318,141300,14509790,6580,6580,6580,6580,0
|
|
20240318,141200,14509790,6580,6580,6580,6580,0
|
|
20240318,141100,14509790,6580,6580,6580,6580,21
|
|
20240318,141000,14371610,6580,6580,6580,6580,0
|
|
20240318,140900,14371610,6580,6580,6580,6580,0
|
|
20240318,140800,14371610,6580,6580,6580,6580,0
|
|
20240318,140700,14371610,6580,6580,6580,6580,0
|
|
20240318,140600,14371610,6580,6580,6580,6580,0
|
|
20240318,140500,14371610,6580,6580,6580,6580,0
|
|
20240318,140400,14371610,6580,6580,6580,6580,0
|
|
20240318,140300,14371610,6580,6580,6580,6580,0
|
|
20240318,140200,14371610,6580,6580,6580,6580,0
|
|
20240318,140100,14371610,6580,6580,6580,6580,0
|
|
20240318,140000,14371610,6580,6580,6580,6580,0
|
|
20240318,135900,14371610,6580,6580,6580,6580,0
|
|
20240318,135800,14371610,6580,6580,6580,6580,0
|
|
20240318,135700,14371610,6580,6580,6580,6580,0
|
|
20240318,135600,14371610,6580,6580,6580,6580,0
|
|
20240318,135500,14371610,6580,6580,6580,6580,0
|
|
20240318,135400,14371610,6580,6580,6580,6580,0
|
|
20240318,135300,14371610,6580,6580,6580,6580,0
|
|
20240318,135200,14371610,6580,6580,6580,6580,0
|
|
20240318,135100,14371610,6580,6580,6580,6580,0
|
|
20240318,135000,14371610,6580,6580,6580,6580,0
|
|
20240318,134900,14371610,6580,6580,6580,6580,0
|
|
20240318,134800,14371610,6580,6580,6580,6580,0
|
|
20240318,134700,14371610,6580,6580,6580,6580,0
|
|
20240318,134600,14371610,6580,6580,6580,6580,0
|
|
20240318,134500,14371610,6580,6580,6580,6580,0
|
|
20240318,134400,14371610,6580,6580,6580,6580,0
|
|
20240318,134300,14371610,6580,6580,6580,6580,0
|
|
20240318,134200,14371610,6580,6580,6580,6580,80
|
|
20240318,134100,13845210,6580,6580,6580,6580,0
|
|
20240318,134000,13845210,6580,6580,6580,6580,0
|
|
20240318,133900,13845210,6580,6580,6580,6580,0
|
|
20240318,133800,13845210,6580,6580,6580,6580,0
|
|
20240318,133700,13845210,6580,6580,6580,6580,0
|
|
20240318,133600,13845210,6580,6580,6580,6580,0
|
|
20240318,133500,13845210,6580,6580,6580,6580,0
|
|
20240318,133400,13845210,6580,6580,6580,6580,0
|
|
20240318,133300,13845210,6580,6580,6580,6580,0
|
|
20240318,133200,13845210,6580,6580,6580,6580,0
|
|
20240318,133100,13845210,6580,6580,6580,6580,0
|
|
20240318,133000,13845210,6580,6580,6580,6580,0
|
|
20240318,132900,13845210,6580,6580,6580,6580,0
|
|
20240318,132800,13845210,6580,6580,6580,6580,34
|
|
20240318,132700,13621490,6580,6580,6580,6580,0
|
|
20240318,132600,13621490,6580,6580,6580,6580,0
|
|
20240318,132500,13621490,6580,6580,6580,6580,0
|
|
20240318,132400,13621490,6580,6580,6580,6580,0
|
|
20240318,132300,13621490,6580,6580,6580,6580,0
|
|
20240318,132200,13621490,6580,6580,6580,6580,0
|
|
20240318,132100,13621490,6580,6580,6580,6580,0
|
|
20240318,132000,13621490,6580,6580,6580,6580,0
|
|
20240318,131900,13621490,6580,6580,6580,6580,4
|
|
20240318,131800,13595170,6560,6560,6560,6560,0
|
|
20240318,131700,13595170,6560,6560,6560,6560,0
|
|
20240318,131600,13595170,6560,6560,6560,6560,0
|
|
20240318,131500,13595170,6560,6560,6560,6560,0
|
|
20240318,131400,13595170,6560,6560,6560,6560,0
|
|
20240318,131300,13595170,6560,6560,6560,6560,0
|
|
20240318,131200,13595170,6560,6560,6560,6560,0
|
|
20240318,131100,13595170,6560,6560,6560,6560,0
|
|
20240318,131000,13595170,6560,6570,6570,6560,600
|
|
20240318,130900,9658520,6570,6570,6570,6570,0
|
|
20240318,130800,9658520,6570,6570,6570,6570,0
|
|
20240318,130700,9658520,6570,6570,6570,6570,0
|
|
20240318,130600,9658520,6570,6570,6570,6570,0
|
|
20240318,130500,9658520,6570,6570,6570,6570,0
|
|
20240318,130400,9658520,6570,6570,6570,6570,0
|
|
20240318,130300,9658520,6570,6570,6570,6570,0
|
|
20240318,130200,9658520,6570,6570,6570,6570,0
|
|
20240318,130100,9658520,6570,6570,6570,6570,0
|
|
20240318,130000,9658520,6570,6570,6570,6570,0
|
|
20240318,125900,9658520,6570,6570,6570,6570,0
|
|
20240318,125800,9658520,6570,6570,6570,6570,0
|
|
20240318,125700,9658520,6570,6570,6570,6570,0
|
|
20240318,125600,9658520,6570,6570,6570,6570,0
|
|
20240318,125500,9658520,6570,6570,6570,6570,0
|
|
20240318,125400,9658520,6570,6570,6570,6570,0
|
|
20240318,125300,9658520,6570,6570,6570,6570,0
|
|
20240318,125200,9658520,6570,6570,6570,6570,0
|
|
20240318,125100,9658520,6570,6570,6570,6570,0
|
|
20240318,125000,9658520,6570,6570,6570,6570,0
|
|
20240318,124900,9658520,6570,6560,6570,6560,75
|
|
20240318,124800,9166320,6570,6570,6570,6570,102
|
|
20240318,124700,8496180,6590,6590,6590,6590,0
|
|
20240318,124600,8496180,6590,6590,6590,6590,0
|
|
20240318,124500,8496180,6590,6590,6590,6590,0
|
|
20240318,124400,8496180,6590,6590,6590,6590,0
|
|
20240318,124300,8496180,6590,6590,6590,6590,0
|
|
20240318,124200,8496180,6590,6590,6590,6590,0
|
|
20240318,124100,8496180,6590,6590,6590,6590,0
|
|
20240318,124000,8496180,6590,6590,6590,6590,0
|
|
20240318,123900,8496180,6590,6590,6590,6590,0
|
|
20240318,123800,8496180,6590,6590,6590,6590,0
|
|
20240318,123700,8496180,6590,6590,6590,6590,0
|
|
20240318,123600,8496180,6590,6590,6590,6590,0
|
|
20240318,123500,8496180,6590,6590,6590,6590,0
|
|
20240318,123400,8496180,6590,6590,6590,6590,0
|
|
20240318,123300,8496180,6590,6590,6590,6590,0
|
|
20240318,123200,8496180,6590,6590,6590,6590,0
|
|
20240318,123100,8496180,6590,6590,6590,6590,0
|
|
20240318,123000,8496180,6590,6590,6590,6590,0
|
|
20240318,122900,8496180,6590,6590,6590,6590,0
|
|
20240318,122800,8496180,6590,6590,6590,6590,0
|
|
20240318,122700,8496180,6590,6590,6590,6590,0
|
|
20240318,122600,8496180,6590,6590,6590,6590,0
|
|
20240318,122500,8496180,6590,6590,6590,6590,11
|
|
20240318,122400,8423690,6590,6590,6590,6590,0
|
|
20240318,122300,8423690,6590,6590,6590,6590,0
|
|
20240318,122200,8423690,6590,6590,6590,6590,0
|
|
20240318,122100,8423690,6590,6590,6590,6590,0
|
|
20240318,122000,8423690,6590,6590,6590,6590,0
|
|
20240318,121900,8423690,6590,6590,6590,6590,0
|
|
20240318,121800,8423690,6590,6590,6590,6590,0
|
|
20240318,121700,8423690,6590,6590,6590,6590,1
|
|
20240318,121600,8417100,6570,6570,6570,6570,0
|
|
20240318,121500,8417100,6570,6570,6570,6570,0
|
|
20240318,121400,8417100,6570,6570,6570,6570,5
|
|
20240318,121300,8384250,6560,6560,6560,6560,0
|
|
20240318,121200,8384250,6560,6570,6570,6560,106
|
|
20240318,121100,7688020,6570,6570,6570,6570,0
|
|
20240318,121000,7688020,6570,6570,6570,6570,7
|
|
20240318,120900,7642030,6580,6580,6580,6580,52
|
|
20240318,120800,7299870,6580,6580,6580,6580,0
|
|
20240318,120700,7299870,6580,6580,6580,6580,0
|
|
20240318,120600,7299870,6580,6580,6580,6580,0
|
|
20240318,120500,7299870,6580,6580,6580,6580,0
|
|
20240318,120400,7299870,6580,6580,6580,6580,0
|
|
20240318,120300,7299870,6580,6580,6580,6580,0
|
|
20240318,120200,7299870,6580,6580,6580,6580,0
|
|
20240318,120100,7299870,6580,6580,6580,6580,0
|
|
20240318,120000,7299870,6580,6580,6580,6580,0
|
|
20240318,115900,7299870,6580,6580,6580,6580,0
|
|
20240318,115800,7299870,6580,6580,6580,6580,0
|
|
20240318,115700,7299870,6580,6580,6580,6580,1
|
|
20240318,115600,7293290,6580,6580,6580,6580,0
|
|
20240318,115500,7293290,6580,6580,6580,6580,0
|
|
20240318,115400,7293290,6580,6580,6580,6580,0
|
|
20240318,115300,7293290,6580,6580,6580,6580,0
|
|
20240318,115200,7293290,6580,6580,6580,6580,0
|
|
20240318,115100,7293290,6580,6580,6580,6580,0
|
|
20240318,115000,7293290,6580,6580,6580,6580,0
|
|
20240318,114900,7293290,6580,6580,6580,6580,0
|
|
20240318,114800,7293290,6580,6580,6580,6580,0
|
|
20240318,114700,7293290,6580,6580,6580,6580,0
|
|
20240318,114600,7293290,6580,6580,6580,6580,0
|
|
20240318,114500,7293290,6580,6580,6580,6580,0
|
|
20240318,114400,7293290,6580,6580,6580,6580,0
|
|
20240318,114300,7293290,6580,6580,6580,6580,0
|
|
20240318,114200,7293290,6580,6580,6580,6580,0
|
|
20240318,114100,7293290,6580,6580,6580,6580,0
|
|
20240318,114000,7293290,6580,6580,6580,6580,0
|
|
20240318,113900,7293290,6580,6580,6580,6580,11
|
|
20240318,113800,7220910,6590,6590,6590,6590,0
|
|
20240318,113700,7220910,6590,6590,6590,6590,0
|
|
20240318,113600,7220910,6590,6590,6590,6590,0
|
|
20240318,113500,7220910,6590,6590,6590,6590,0
|
|
20240318,113400,7220910,6590,6590,6590,6590,1
|
|
20240318,113300,7214320,6590,6590,6590,6590,0
|
|
20240318,113200,7214320,6590,6590,6590,6590,0
|
|
20240318,113100,7214320,6590,6590,6590,6590,0
|
|
20240318,113000,7214320,6590,6590,6590,6590,0
|
|
20240318,112900,7214320,6590,6590,6590,6590,0
|
|
20240318,112800,7214320,6590,6590,6590,6590,0
|
|
20240318,112700,7214320,6590,6590,6590,6590,0
|
|
20240318,112600,7214320,6590,6590,6590,6590,2
|
|
20240318,112500,7201140,6590,6590,6590,6590,0
|
|
20240318,112400,7201140,6590,6590,6590,6590,0
|
|
20240318,112300,7201140,6590,6590,6590,6590,0
|
|
20240318,112200,7201140,6590,6590,6590,6590,17
|
|
20240318,112100,7089110,6630,6630,6630,6630,0
|
|
20240318,112000,7089110,6630,6630,6630,6630,0
|
|
20240318,111900,7089110,6630,6630,6630,6630,0
|
|
20240318,111800,7089110,6630,6630,6630,6630,0
|
|
20240318,111700,7089110,6630,6630,6630,6630,0
|
|
20240318,111600,7089110,6630,6630,6630,6630,0
|
|
20240318,111500,7089110,6630,6630,6630,6630,0
|
|
20240318,111400,7089110,6630,6630,6630,6630,0
|
|
20240318,111300,7089110,6630,6630,6630,6630,0
|
|
20240318,111200,7089110,6630,6630,6630,6630,0
|
|
20240318,111100,7089110,6630,6630,6630,6630,0
|
|
20240318,111000,7089110,6630,6630,6630,6630,0
|
|
20240318,110900,7089110,6630,6630,6630,6630,0
|
|
20240318,110800,7089110,6630,6630,6630,6630,0
|
|
20240318,110700,7089110,6630,6630,6630,6630,0
|
|
20240318,110600,7089110,6630,6630,6630,6630,0
|
|
20240318,110500,7089110,6630,6630,6630,6630,0
|
|
20240318,110400,7089110,6630,6630,6630,6630,0
|
|
20240318,110300,7089110,6630,6630,6630,6630,0
|
|
20240318,110200,7089110,6630,6630,6630,6630,0
|
|
20240318,110100,7089110,6630,6630,6630,6630,0
|
|
20240318,110000,7089110,6630,6630,6630,6630,0
|
|
20240318,105900,7089110,6630,6630,6630,6630,0
|
|
20240318,105800,7089110,6630,6630,6630,6630,0
|
|
20240318,105700,7089110,6630,6630,6630,6630,0
|
|
20240318,105600,7089110,6630,6630,6630,6630,0
|
|
20240318,105500,7089110,6630,6630,6630,6630,0
|
|
20240318,105400,7089110,6630,6630,6630,6630,0
|
|
20240318,105300,7089110,6630,6630,6630,6630,0
|
|
20240318,105200,7089110,6630,6630,6630,6630,0
|
|
20240318,105100,7089110,6630,6630,6630,6630,0
|
|
20240318,105000,7089110,6630,6620,6630,6620,30
|
|
20240318,104900,6890290,6630,6620,6630,6620,300
|
|
20240318,104800,4901410,6600,6600,6600,6600,0
|
|
20240318,104700,4901410,6600,6600,6600,6600,0
|
|
20240318,104600,4901410,6600,6600,6600,6600,14
|
|
20240318,104500,4809010,6600,6600,6600,6600,0
|
|
20240318,104400,4809010,6600,6600,6600,6600,0
|
|
20240318,104300,4809010,6600,6600,6600,6600,0
|
|
20240318,104200,4809010,6600,6600,6600,6600,0
|
|
20240318,104100,4809010,6600,6600,6600,6600,0
|
|
20240318,104000,4809010,6600,6600,6600,6600,0
|
|
20240318,103900,4809010,6600,6600,6600,6600,0
|
|
20240318,103800,4809010,6600,6600,6600,6600,0
|
|
20240318,103700,4809010,6600,6600,6600,6600,0
|
|
20240318,103600,4809010,6600,6600,6600,6600,0
|
|
20240318,103500,4809010,6600,6600,6600,6600,0
|
|
20240318,103400,4809010,6600,6600,6600,6600,6
|
|
20240318,103300,4769410,6630,6630,6630,6630,0
|
|
20240318,103200,4769410,6630,6630,6630,6630,0
|
|
20240318,103100,4769410,6630,6630,6630,6630,0
|
|
20240318,103000,4769410,6630,6630,6630,6630,0
|
|
20240318,102900,4769410,6630,6630,6630,6630,0
|
|
20240318,102800,4769410,6630,6630,6630,6630,0
|
|
20240318,102700,4769410,6630,6630,6630,6630,0
|
|
20240318,102600,4769410,6630,6630,6630,6630,0
|
|
20240318,102500,4769410,6630,6630,6630,6630,0
|
|
20240318,102400,4769410,6630,6630,6630,6630,0
|
|
20240318,102300,4769410,6630,6630,6630,6630,0
|
|
20240318,102200,4769410,6630,6630,6630,6630,0
|
|
20240318,102100,4769410,6630,6630,6630,6630,0
|
|
20240318,102000,4769410,6630,6630,6630,6630,0
|
|
20240318,101900,4769410,6630,6630,6630,6630,0
|
|
20240318,101800,4769410,6630,6630,6630,6630,0
|
|
20240318,101700,4769410,6630,6630,6630,6630,0
|
|
20240318,101600,4769410,6630,6630,6630,6630,0
|
|
20240318,101500,4769410,6630,6630,6630,6630,0
|
|
20240318,101400,4769410,6630,6630,6630,6630,4
|
|
20240318,101300,4742890,6680,6680,6680,6680,0
|
|
20240318,101200,4742890,6680,6640,6680,6640,90
|
|
20240318,101100,4142390,6610,6610,6610,6610,0
|
|
20240318,101000,4142390,6610,6610,6610,6610,82
|
|
20240318,100900,3600370,6600,6600,6600,6600,0
|
|
20240318,100800,3600370,6600,6600,6600,6600,0
|
|
20240318,100700,3600370,6600,6600,6600,6600,0
|
|
20240318,100600,3600370,6600,6600,6600,6600,0
|
|
20240318,100500,3600370,6600,6600,6600,6600,0
|
|
20240318,100400,3600370,6600,6600,6600,6600,0
|
|
20240318,100300,3600370,6600,6600,6600,6600,0
|
|
20240318,100200,3600370,6600,6600,6600,6600,0
|
|
20240318,100100,3600370,6600,6600,6600,6600,0
|
|
20240318,100000,3600370,6600,6600,6600,6600,0
|
|
20240318,095900,3600370,6600,6600,6600,6600,0
|
|
20240318,095800,3600370,6600,6600,6600,6600,0
|
|
20240318,095700,3600370,6600,6600,6600,6600,19
|
|
20240318,095600,3474970,6610,6610,6610,6610,0
|
|
20240318,095500,3474970,6610,6610,6610,6610,0
|
|
20240318,095400,3474970,6610,6610,6610,6610,0
|
|
20240318,095300,3474970,6610,6610,6610,6610,0
|
|
20240318,095200,3474970,6610,6610,6610,6610,0
|
|
20240318,095100,3474970,6610,6610,6610,6610,0
|
|
20240318,095000,3474970,6610,6610,6610,6610,0
|
|
20240318,094900,3474970,6610,6610,6610,6610,0
|
|
20240318,094800,3474970,6610,6610,6610,6610,10
|
|
20240318,094700,3408870,6610,6610,6610,6610,10
|
|
20240318,094600,3342770,6600,6600,6600,6600,0
|
|
20240318,094500,3342770,6600,6600,6600,6600,0
|
|
20240318,094400,3342770,6600,6600,6600,6600,0
|
|
20240318,094300,3342770,6600,6600,6600,6600,0
|
|
20240318,094200,3342770,6600,6600,6600,6600,0
|
|
20240318,094100,3342770,6600,6600,6600,6600,0
|
|
20240318,094000,3342770,6600,6600,6600,6600,0
|
|
20240318,093900,3342770,6600,6600,6600,6600,1
|
|
20240318,093800,3336170,6600,6600,6600,6600,1
|
|
20240318,093700,3329570,6600,6600,6600,6600,160
|
|
20240318,093600,2273570,6610,6610,6610,6610,0
|
|
20240318,093500,2273570,6610,6610,6610,6610,0
|
|
20240318,093400,2273570,6610,6610,6610,6610,0
|
|
20240318,093300,2273570,6610,6610,6610,6610,0
|
|
20240318,093200,2273570,6610,6610,6610,6610,6
|
|
20240318,093100,2233910,6610,6610,6610,6610,0
|
|
20240318,093000,2233910,6610,6610,6610,6610,102
|
|
20240318,092900,1559690,6610,6610,6610,6610,3
|
|
20240318,092800,1539860,6620,6620,6620,6620,0
|
|
20240318,092700,1539860,6620,6620,6620,6620,0
|
|
20240318,092600,1539860,6620,6620,6620,6620,0
|
|
20240318,092500,1539860,6620,6620,6620,6620,0
|
|
20240318,092400,1539860,6620,6620,6620,6620,0
|
|
20240318,092300,1539860,6620,6620,6620,6620,0
|
|
20240318,092200,1539860,6620,6620,6620,6620,0
|
|
20240318,092100,1539860,6620,6620,6620,6620,0
|
|
20240318,092000,1539860,6620,6620,6620,6620,0
|
|
20240318,091900,1539860,6620,6620,6620,6620,0
|
|
20240318,091800,1539860,6620,6620,6620,6620,0
|
|
20240318,091700,1539860,6620,6620,6620,6620,0
|
|
20240318,091600,1539860,6620,6620,6630,6620,60
|
|
20240318,091500,1142360,6620,6620,6620,6620,7
|
|
20240318,091400,1096020,6630,6630,6630,6630,13
|
|
20240318,091300,1009830,6630,6630,6630,6630,0
|
|
20240318,091200,1009830,6630,6630,6630,6630,0
|
|
20240318,091100,1009830,6630,6630,6630,6630,0
|
|
20240318,091000,1009830,6630,6630,6630,6630,0
|
|
20240318,090900,1009830,6630,6630,6630,6630,0
|
|
20240318,090800,1009830,6630,6630,6630,6630,0
|
|
20240318,090700,1009830,6630,6630,6630,6630,0
|
|
20240318,090600,1009830,6630,6630,6630,6630,6
|
|
20240318,090500,970050,6690,6690,6690,6690,0
|
|
20240318,090400,970050,6690,6690,6690,6690,0
|
|
20240318,090300,970050,6690,6690,6690,6690,0
|
|
20240318,090200,970050,6690,6690,6690,6690,0
|
|
20240318,090100,970050,6690,6690,6690,6690,0
|
|
20240318,090000,970050,6690,6690,6690,6690,145
|