609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190600,56248580,6360,6360,6360,6360,166
|
|
20240318,190500,56248580,6360,6360,6360,6360,0
|
|
20240318,190400,56248580,6360,6360,6360,6360,0
|
|
20240318,190300,56248580,6360,6360,6360,6360,0
|
|
20240318,190200,56248580,6360,6360,6360,6360,0
|
|
20240318,190100,56248580,6360,6360,6360,6360,0
|
|
20240318,190000,56248580,6360,6360,6360,6360,0
|
|
20240318,185900,56248580,6360,6360,6360,6360,0
|
|
20240318,185800,56248580,6360,6360,6360,6360,0
|
|
20240318,185700,56248580,6360,6360,6360,6360,0
|
|
20240318,185600,56248580,6360,6360,6360,6360,0
|
|
20240318,185500,56248580,6360,6360,6360,6360,0
|
|
20240318,185400,56248580,6360,6360,6360,6360,0
|
|
20240318,185300,56248580,6360,6360,6360,6360,0
|
|
20240318,185200,56248580,6360,6360,6360,6360,0
|
|
20240318,185100,56248580,6360,6360,6360,6360,0
|
|
20240318,185000,56248580,6360,6360,6360,6360,0
|
|
20240318,184900,56248580,6360,6360,6360,6360,0
|
|
20240318,184800,56248580,6360,6360,6360,6360,0
|
|
20240318,184700,56248580,6360,6360,6360,6360,0
|
|
20240318,184600,56248580,6360,6360,6360,6360,0
|
|
20240318,184500,56248580,6360,6360,6360,6360,0
|
|
20240318,184400,56248580,6360,6360,6360,6360,0
|
|
20240318,184300,56248580,6360,6360,6360,6360,0
|
|
20240318,184200,56248580,6360,6360,6360,6360,0
|
|
20240318,184100,56248580,6360,6360,6360,6360,0
|
|
20240318,184000,56248580,6360,6360,6360,6360,0
|
|
20240318,183900,56248580,6360,6360,6360,6360,0
|
|
20240318,183800,56248580,6360,6360,6360,6360,0
|
|
20240318,183700,56248580,6360,6360,6360,6360,0
|
|
20240318,183600,56248580,6360,6360,6360,6360,166
|
|
20240318,183500,56248580,6360,6360,6360,6360,0
|
|
20240318,183400,56248580,6360,6360,6360,6360,0
|
|
20240318,183300,56248580,6360,6360,6360,6360,0
|
|
20240318,183200,56248580,6360,6360,6360,6360,0
|
|
20240318,183100,56248580,6360,6360,6360,6360,0
|
|
20240318,183000,56248580,6360,6360,6360,6360,0
|
|
20240318,182900,56248580,6360,6360,6360,6360,0
|
|
20240318,182800,56248580,6360,6360,6360,6360,0
|
|
20240318,182700,56248580,6360,6360,6360,6360,0
|
|
20240318,182600,56248580,6360,6360,6360,6360,0
|
|
20240318,182500,56248580,6360,6360,6360,6360,0
|
|
20240318,182400,56248580,6360,6360,6360,6360,0
|
|
20240318,182300,56248580,6360,6360,6360,6360,0
|
|
20240318,182200,56248580,6360,6360,6360,6360,0
|
|
20240318,182100,56248580,6360,6360,6360,6360,0
|
|
20240318,182000,56248580,6360,6360,6360,6360,0
|
|
20240318,181900,56248580,6360,6360,6360,6360,0
|
|
20240318,181800,56248580,6360,6360,6360,6360,0
|
|
20240318,181700,56248580,6360,6360,6360,6360,0
|
|
20240318,181600,56248580,6360,6360,6360,6360,0
|
|
20240318,181500,56248580,6360,6360,6360,6360,0
|
|
20240318,181400,56248580,6360,6360,6360,6360,0
|
|
20240318,181300,56248580,6360,6360,6360,6360,0
|
|
20240318,181200,56248580,6360,6360,6360,6360,0
|
|
20240318,181100,56248580,6360,6360,6360,6360,0
|
|
20240318,181000,56248580,6360,6360,6360,6360,0
|
|
20240318,180900,56248580,6360,6360,6360,6360,0
|
|
20240318,180800,56248580,6360,6360,6360,6360,0
|
|
20240318,180700,56248580,6360,6360,6360,6360,0
|
|
20240318,180600,56248580,6360,6360,6360,6360,166
|
|
20240318,180500,56248580,6360,6360,6360,6360,0
|
|
20240318,180400,56248580,6360,6360,6360,6360,0
|
|
20240318,180300,56248580,6360,6360,6360,6360,0
|
|
20240318,180200,56248580,6360,6360,6360,6360,0
|
|
20240318,180100,56248580,6360,6360,6360,6360,0
|
|
20240318,180000,56248580,6360,6360,6360,6360,0
|
|
20240318,175900,56248580,6360,6360,6360,6360,0
|
|
20240318,175800,56248580,6360,6360,6360,6360,0
|
|
20240318,175700,56248580,6360,6360,6360,6360,0
|
|
20240318,175600,56248580,6360,6360,6360,6360,0
|
|
20240318,175500,56248580,6360,6360,6360,6360,0
|
|
20240318,175400,56248580,6360,6360,6360,6360,0
|
|
20240318,175300,56248580,6360,6360,6360,6360,0
|
|
20240318,175200,56248580,6360,6360,6360,6360,0
|
|
20240318,175100,56248580,6360,6360,6360,6360,0
|
|
20240318,175000,56248580,6360,6360,6360,6360,0
|
|
20240318,174900,56248580,6360,6360,6360,6360,0
|
|
20240318,174800,56248580,6360,6360,6360,6360,0
|
|
20240318,174700,56248580,6360,6360,6360,6360,0
|
|
20240318,174600,56248580,6360,6360,6360,6360,0
|
|
20240318,174500,56248580,6360,6360,6360,6360,0
|
|
20240318,174400,56248580,6360,6360,6360,6360,0
|
|
20240318,174300,56248580,6360,6360,6360,6360,0
|
|
20240318,174200,56248580,6360,6360,6360,6360,0
|
|
20240318,174100,56248580,6360,6360,6360,6360,0
|
|
20240318,174000,56248580,6360,6360,6360,6360,0
|
|
20240318,173900,56248580,6360,6360,6360,6360,0
|
|
20240318,173800,56248580,6360,6360,6360,6360,0
|
|
20240318,173700,56248580,6360,6360,6360,6360,0
|
|
20240318,173600,56248580,6360,6360,6360,6360,166
|
|
20240318,173500,56248580,6360,6360,6360,6360,0
|
|
20240318,173400,56248580,6360,6360,6360,6360,0
|
|
20240318,173300,56248580,6360,6360,6360,6360,0
|
|
20240318,173200,56248580,6360,6360,6360,6360,0
|
|
20240318,173100,56248580,6360,6360,6360,6360,0
|
|
20240318,173000,56248580,6360,6360,6360,6360,0
|
|
20240318,172900,56248580,6360,6360,6360,6360,0
|
|
20240318,172800,56248580,6360,6360,6360,6360,0
|
|
20240318,172700,56248580,6360,6360,6360,6360,0
|
|
20240318,172600,56248580,6360,6360,6360,6360,0
|
|
20240318,172500,56248580,6360,6360,6360,6360,0
|
|
20240318,172400,56248580,6360,6360,6360,6360,0
|
|
20240318,172300,56248580,6360,6360,6360,6360,0
|
|
20240318,172200,56248580,6360,6360,6360,6360,0
|
|
20240318,172100,56248580,6360,6360,6360,6360,0
|
|
20240318,172000,56248580,6360,6360,6360,6360,0
|
|
20240318,171900,56248580,6360,6360,6360,6360,0
|
|
20240318,171800,56248580,6360,6360,6360,6360,0
|
|
20240318,171700,56248580,6360,6360,6360,6360,0
|
|
20240318,171600,56248580,6360,6360,6360,6360,0
|
|
20240318,171500,56248580,6360,6360,6360,6360,0
|
|
20240318,171400,56248580,6360,6360,6360,6360,0
|
|
20240318,171300,56248580,6360,6360,6360,6360,0
|
|
20240318,171200,56248580,6360,6360,6360,6360,0
|
|
20240318,171100,56248580,6360,6360,6360,6360,0
|
|
20240318,171000,56248580,6360,6360,6360,6360,0
|
|
20240318,170900,56248580,6360,6360,6360,6360,0
|
|
20240318,170800,56248580,6360,6360,6360,6360,0
|
|
20240318,170700,56248580,6360,6360,6360,6360,0
|
|
20240318,170600,56248580,6360,6360,6360,6360,166
|
|
20240318,170500,56248580,6360,6360,6360,6360,0
|
|
20240318,170400,56248580,6360,6360,6360,6360,0
|
|
20240318,170300,56248580,6360,6360,6360,6360,0
|
|
20240318,170200,56248580,6360,6360,6360,6360,0
|
|
20240318,170100,56248580,6360,6360,6360,6360,0
|
|
20240318,170000,56248580,6360,6360,6360,6360,0
|
|
20240318,165900,56248580,6360,6360,6360,6360,0
|
|
20240318,165800,56248580,6360,6360,6360,6360,0
|
|
20240318,165700,56248580,6360,6360,6360,6360,0
|
|
20240318,165600,56248580,6360,6360,6360,6360,0
|
|
20240318,165500,56248580,6360,6360,6360,6360,0
|
|
20240318,165400,56248580,6360,6360,6360,6360,0
|
|
20240318,165300,56248580,6360,6360,6360,6360,0
|
|
20240318,165200,56248580,6360,6360,6360,6360,0
|
|
20240318,165100,56248580,6360,6360,6360,6360,0
|
|
20240318,165000,56248580,6360,6360,6360,6360,0
|
|
20240318,164900,56248580,6360,6360,6360,6360,0
|
|
20240318,164800,56248580,6360,6360,6360,6360,0
|
|
20240318,164700,56248580,6360,6360,6360,6360,0
|
|
20240318,164600,56248580,6360,6360,6360,6360,0
|
|
20240318,164500,56248580,6360,6360,6360,6360,0
|
|
20240318,164400,56248580,6360,6360,6360,6360,0
|
|
20240318,164300,56248580,6360,6360,6360,6360,0
|
|
20240318,164200,56248580,6360,6360,6360,6360,0
|
|
20240318,164100,56248580,6360,6360,6360,6360,0
|
|
20240318,164000,56248580,6360,6360,6360,6360,0
|
|
20240318,163900,56248580,6360,6360,6360,6360,0
|
|
20240318,163800,56248580,6360,6360,6360,6360,0
|
|
20240318,163700,56248580,6360,6360,6360,6360,0
|
|
20240318,163600,56248580,6360,6360,6360,6360,166
|
|
20240318,163500,56248580,6360,6360,6360,6360,0
|
|
20240318,163400,56248580,6360,6360,6360,6360,0
|
|
20240318,163300,56248580,6360,6360,6360,6360,0
|
|
20240318,163200,56248580,6360,6360,6360,6360,0
|
|
20240318,163100,56248580,6360,6360,6360,6360,0
|
|
20240318,163000,56248580,6360,6360,6360,6360,0
|
|
20240318,162900,56248580,6360,6360,6360,6360,0
|
|
20240318,162800,56248580,6360,6360,6360,6360,0
|
|
20240318,162700,56248580,6360,6360,6360,6360,0
|
|
20240318,162600,56248580,6360,6360,6360,6360,0
|
|
20240318,162500,56248580,6360,6360,6360,6360,0
|
|
20240318,162400,56248580,6360,6360,6360,6360,0
|
|
20240318,162300,56248580,6360,6360,6360,6360,0
|
|
20240318,162200,56248580,6360,6360,6360,6360,0
|
|
20240318,162100,56248580,6360,6360,6360,6360,0
|
|
20240318,162000,56248580,6360,6360,6360,6360,0
|
|
20240318,161900,56248580,6360,6360,6360,6360,0
|
|
20240318,161800,56248580,6360,6360,6360,6360,0
|
|
20240318,161700,56248580,6360,6360,6360,6360,0
|
|
20240318,161600,56248580,6360,6360,6360,6360,0
|
|
20240318,161500,56248580,6360,6360,6360,6360,0
|
|
20240318,161400,56248580,6360,6360,6360,6360,0
|
|
20240318,161300,56248580,6360,6360,6360,6360,0
|
|
20240318,161200,56248580,6360,6360,6360,6360,0
|
|
20240318,161100,56248580,6360,6360,6360,6360,0
|
|
20240318,161000,56248580,6360,6360,6360,6360,0
|
|
20240318,160900,56248580,6360,6360,6360,6360,0
|
|
20240318,160800,56248580,6360,6360,6360,6360,0
|
|
20240318,160700,56248580,6360,6360,6360,6360,0
|
|
20240318,160600,56248580,6360,6360,6360,6360,166
|
|
20240318,160500,56248580,6360,6360,6360,6360,0
|
|
20240318,160400,56248580,6360,6360,6360,6360,0
|
|
20240318,160300,56248580,6360,6360,6360,6360,0
|
|
20240318,160200,56248580,6360,6360,6360,6360,0
|
|
20240318,160100,56248580,6360,6360,6360,6360,0
|
|
20240318,160000,56248580,6360,6360,6360,6360,0
|
|
20240318,155900,56248580,6360,6360,6360,6360,0
|
|
20240318,155800,56248580,6360,6360,6360,6360,0
|
|
20240318,155700,56248580,6360,6360,6360,6360,0
|
|
20240318,155600,56248580,6360,6360,6360,6360,0
|
|
20240318,155500,56248580,6360,6360,6360,6360,0
|
|
20240318,155400,56248580,6360,6360,6360,6360,0
|
|
20240318,155300,56248580,6360,6360,6360,6360,0
|
|
20240318,155200,56248580,6360,6360,6360,6360,0
|
|
20240318,155100,56248580,6360,6360,6360,6360,0
|
|
20240318,155000,56248580,6360,6360,6360,6360,0
|
|
20240318,154900,56248580,6360,6360,6360,6360,0
|
|
20240318,154800,56248580,6360,6360,6360,6360,0
|
|
20240318,154700,56248580,6360,6360,6360,6360,0
|
|
20240318,154600,56248580,6360,6360,6360,6360,0
|
|
20240318,154500,56248580,6360,6360,6360,6360,0
|
|
20240318,154400,56248580,6360,6360,6360,6360,0
|
|
20240318,154300,56248580,6360,6360,6360,6360,0
|
|
20240318,154200,56248580,6360,6360,6360,6360,0
|
|
20240318,154100,56248580,6360,6360,6360,6360,0
|
|
20240318,154000,56248580,6360,6360,6360,6360,0
|
|
20240318,153900,56248580,6360,6360,6360,6360,0
|
|
20240318,153800,56248580,6360,6360,6360,6360,0
|
|
20240318,153700,56248580,6360,6360,6360,6360,0
|
|
20240318,153600,56248580,6360,6360,6360,6360,166
|
|
20240318,153500,56248580,6360,6360,6360,6360,0
|
|
20240318,153400,56248580,6360,6360,6360,6360,0
|
|
20240318,153300,56248580,6360,6360,6360,6360,0
|
|
20240318,153200,56248580,6360,6360,6360,6360,0
|
|
20240318,153100,56248580,6360,6360,6360,6360,0
|
|
20240318,153000,56248580,6360,6360,6360,6360,166
|
|
20240318,152900,55192820,6340,6340,6340,6340,0
|
|
20240318,152800,55192820,6340,6340,6340,6340,0
|
|
20240318,152700,55192820,6340,6340,6340,6340,0
|
|
20240318,152600,55192820,6340,6340,6340,6340,0
|
|
20240318,152500,55192820,6340,6340,6340,6340,0
|
|
20240318,152400,55192820,6340,6340,6340,6340,0
|
|
20240318,152300,55192820,6340,6340,6340,6340,0
|
|
20240318,152200,55192820,6340,6340,6340,6340,0
|
|
20240318,152100,55192820,6340,6340,6340,6340,0
|
|
20240318,152000,55192820,6340,6340,6340,6340,0
|
|
20240318,151900,55192820,6340,6340,6340,6340,0
|
|
20240318,151800,55192820,6340,6340,6340,6340,0
|
|
20240318,151700,55192820,6340,6340,6340,6340,0
|
|
20240318,151600,55192820,6340,6340,6340,6340,0
|
|
20240318,151500,55192820,6340,6340,6340,6340,0
|
|
20240318,151400,55192820,6340,6340,6340,6340,0
|
|
20240318,151300,55192820,6340,6340,6340,6340,0
|
|
20240318,151200,55192820,6340,6340,6340,6340,0
|
|
20240318,151100,55192820,6340,6340,6340,6340,0
|
|
20240318,151000,55192820,6340,6340,6340,6340,0
|
|
20240318,150900,55192820,6340,6340,6340,6340,0
|
|
20240318,150800,55192820,6340,6340,6340,6340,0
|
|
20240318,150700,55192820,6340,6340,6340,6340,0
|
|
20240318,150600,55192820,6340,6340,6340,6340,0
|
|
20240318,150500,55192820,6340,6340,6340,6340,0
|
|
20240318,150400,55192820,6340,6340,6340,6340,0
|
|
20240318,150300,55192820,6340,6340,6340,6340,0
|
|
20240318,150200,55192820,6340,6330,6340,6330,218
|
|
20240318,150100,53812720,6330,6330,6330,6330,0
|
|
20240318,150000,53812720,6330,6330,6330,6330,0
|
|
20240318,145900,53812720,6330,6330,6330,6330,0
|
|
20240318,145800,53812720,6330,6330,6330,6330,1
|
|
20240318,145700,53806390,6340,6340,6340,6340,0
|
|
20240318,145600,53806390,6340,6340,6340,6340,0
|
|
20240318,145500,53806390,6340,6340,6340,6340,0
|
|
20240318,145400,53806390,6340,6340,6340,6340,2
|
|
20240318,145300,53793710,6330,6330,6330,6330,0
|
|
20240318,145200,53793710,6330,6330,6330,6330,1
|
|
20240318,145100,53787380,6330,6330,6330,6330,0
|
|
20240318,145000,53787380,6330,6330,6330,6330,0
|
|
20240318,144900,53787380,6330,6330,6330,6330,0
|
|
20240318,144800,53787380,6330,6330,6330,6330,0
|
|
20240318,144700,53787380,6330,6330,6330,6330,0
|
|
20240318,144600,53787380,6330,6330,6330,6330,1
|
|
20240318,144500,53781050,6340,6340,6340,6340,0
|
|
20240318,144400,53781050,6340,6340,6340,6340,0
|
|
20240318,144300,53781050,6340,6340,6340,6340,0
|
|
20240318,144200,53781050,6340,6340,6340,6340,14
|
|
20240318,144100,53692290,6340,6340,6340,6340,1
|
|
20240318,144000,53685950,6340,6340,6340,6340,0
|
|
20240318,143900,53685950,6340,6340,6340,6340,1
|
|
20240318,143800,53679610,6350,6340,6350,6340,2
|
|
20240318,143700,53666920,6340,6340,6340,6340,28
|
|
20240318,143600,53489400,6340,6340,6340,6340,0
|
|
20240318,143500,53489400,6340,6340,6340,6340,1
|
|
20240318,143400,53483060,6350,6350,6350,6350,0
|
|
20240318,143300,53483060,6350,6350,6350,6350,0
|
|
20240318,143200,53483060,6350,6350,6350,6350,0
|
|
20240318,143100,53483060,6350,6350,6350,6350,0
|
|
20240318,143000,53483060,6350,6340,6350,6340,2
|
|
20240318,142900,53470370,6340,6340,6340,6340,0
|
|
20240318,142800,53470370,6340,6340,6340,6340,0
|
|
20240318,142700,53470370,6340,6340,6340,6340,0
|
|
20240318,142600,53470370,6340,6340,6340,6340,58
|
|
20240318,142500,53102650,6330,6330,6330,6330,0
|
|
20240318,142400,53102650,6330,6330,6330,6330,1
|
|
20240318,142300,53096320,6330,6330,6330,6330,0
|
|
20240318,142200,53096320,6330,6330,6330,6330,0
|
|
20240318,142100,53096320,6330,6330,6330,6330,3
|
|
20240318,142000,53077330,6330,6330,6330,6330,3
|
|
20240318,141900,53058340,6330,6290,6330,6290,98
|
|
20240318,141800,52438040,6290,6290,6290,6290,0
|
|
20240318,141700,52438040,6290,6290,6290,6290,0
|
|
20240318,141600,52438040,6290,6290,6290,6290,0
|
|
20240318,141500,52438040,6290,6290,6290,6290,0
|
|
20240318,141400,52438040,6290,6290,6290,6290,0
|
|
20240318,141300,52438040,6290,6290,6290,6290,1
|
|
20240318,141200,52431750,6300,6300,6300,6300,0
|
|
20240318,141100,52431750,6300,6300,6300,6300,23
|
|
20240318,141000,52286850,6290,6290,6290,6290,0
|
|
20240318,140900,52286850,6290,6290,6290,6290,0
|
|
20240318,140800,52286850,6290,6290,6290,6290,1
|
|
20240318,140700,52280560,6290,6290,6290,6290,0
|
|
20240318,140600,52280560,6290,6290,6290,6290,0
|
|
20240318,140500,52280560,6290,6290,6290,6290,0
|
|
20240318,140400,52280560,6290,6290,6290,6290,1
|
|
20240318,140300,52274270,6320,6320,6320,6320,0
|
|
20240318,140200,52274270,6320,6320,6320,6320,0
|
|
20240318,140100,52274270,6320,6320,6320,6320,4
|
|
20240318,140000,52248990,6330,6330,6330,6330,0
|
|
20240318,135900,52248990,6330,6330,6330,6330,0
|
|
20240318,135800,52248990,6330,6330,6330,6330,0
|
|
20240318,135700,52248990,6330,6330,6330,6330,0
|
|
20240318,135600,52248990,6330,6330,6330,6330,1
|
|
20240318,135500,52242660,6290,6290,6290,6290,0
|
|
20240318,135400,52242660,6290,6320,6320,6290,2500
|
|
20240318,135300,36513350,6330,6330,6330,6330,0
|
|
20240318,135200,36513350,6330,6330,6330,6330,0
|
|
20240318,135100,36513350,6330,6330,6330,6330,0
|
|
20240318,135000,36513350,6330,6330,6330,6330,0
|
|
20240318,134900,36513350,6330,6330,6330,6330,0
|
|
20240318,134800,36513350,6330,6330,6330,6330,0
|
|
20240318,134700,36513350,6330,6330,6330,6330,0
|
|
20240318,134600,36513350,6330,6330,6330,6330,0
|
|
20240318,134500,36513350,6330,6330,6330,6330,0
|
|
20240318,134400,36513350,6330,6330,6330,6330,0
|
|
20240318,134300,36513350,6330,6320,6330,6320,5
|
|
20240318,134200,36481710,6330,6330,6330,6330,0
|
|
20240318,134100,36481710,6330,6330,6330,6330,47
|
|
20240318,134000,36184200,6320,6320,6320,6320,1
|
|
20240318,133900,36177880,6330,6330,6330,6330,0
|
|
20240318,133800,36177880,6330,6330,6330,6330,0
|
|
20240318,133700,36177880,6330,6330,6330,6330,0
|
|
20240318,133600,36177880,6330,6330,6330,6330,0
|
|
20240318,133500,36177880,6330,6330,6330,6330,0
|
|
20240318,133400,36177880,6330,6330,6330,6330,0
|
|
20240318,133300,36177880,6330,6330,6330,6330,6
|
|
20240318,133200,36139900,6330,6330,6330,6330,1
|
|
20240318,133100,36133570,6330,6330,6330,6330,0
|
|
20240318,133000,36133570,6330,6330,6330,6330,0
|
|
20240318,132900,36133570,6330,6330,6330,6330,0
|
|
20240318,132800,36133570,6330,6330,6330,6330,0
|
|
20240318,132700,36133570,6330,6330,6330,6330,0
|
|
20240318,132600,36133570,6330,6330,6330,6330,0
|
|
20240318,132500,36133570,6330,6330,6330,6330,0
|
|
20240318,132400,36133570,6330,6330,6330,6330,0
|
|
20240318,132300,36133570,6330,6330,6330,6330,0
|
|
20240318,132200,36133570,6330,6330,6330,6330,0
|
|
20240318,132100,36133570,6330,6330,6330,6330,1
|
|
20240318,132000,36127240,6330,6330,6330,6330,0
|
|
20240318,131900,36127240,6330,6330,6330,6330,0
|
|
20240318,131800,36127240,6330,6330,6330,6330,0
|
|
20240318,131700,36127240,6330,6330,6330,6330,0
|
|
20240318,131600,36127240,6330,6330,6330,6330,0
|
|
20240318,131500,36127240,6330,6330,6330,6330,0
|
|
20240318,131400,36127240,6330,6330,6330,6330,0
|
|
20240318,131300,36127240,6330,6330,6330,6330,0
|
|
20240318,131200,36127240,6330,6330,6330,6330,0
|
|
20240318,131100,36127240,6330,6330,6330,6330,0
|
|
20240318,131000,36127240,6330,6330,6330,6330,0
|
|
20240318,130900,36127240,6330,6330,6330,6330,0
|
|
20240318,130800,36127240,6330,6330,6330,6330,0
|
|
20240318,130700,36127240,6330,6330,6330,6330,0
|
|
20240318,130600,36127240,6330,6330,6330,6330,0
|
|
20240318,130500,36127240,6330,6330,6330,6330,0
|
|
20240318,130400,36127240,6330,6330,6330,6330,0
|
|
20240318,130300,36127240,6330,6330,6330,6330,0
|
|
20240318,130200,36127240,6330,6330,6330,6330,0
|
|
20240318,130100,36127240,6330,6330,6330,6330,60
|
|
20240318,130000,35747440,6300,6300,6300,6300,0
|
|
20240318,125900,35747440,6300,6300,6300,6300,71
|
|
20240318,125800,35300140,6300,6300,6300,6300,78
|
|
20240318,125700,34808740,6320,6320,6320,6320,0
|
|
20240318,125600,34808740,6320,6320,6320,6320,289
|
|
20240318,125500,32982260,6320,6320,6320,6320,0
|
|
20240318,125400,32982260,6320,6320,6320,6320,0
|
|
20240318,125300,32982260,6320,6320,6320,6320,0
|
|
20240318,125200,32982260,6320,6320,6320,6320,90
|
|
20240318,125100,32413460,6320,6320,6320,6320,0
|
|
20240318,125000,32413460,6320,6320,6320,6320,0
|
|
20240318,124900,32413460,6320,6320,6320,6320,100
|
|
20240318,124800,31781460,6300,6300,6300,6300,0
|
|
20240318,124700,31781460,6300,6300,6300,6300,0
|
|
20240318,124600,31781460,6300,6300,6300,6300,0
|
|
20240318,124500,31781460,6300,6300,6300,6300,0
|
|
20240318,124400,31781460,6300,6300,6300,6300,0
|
|
20240318,124300,31781460,6300,6300,6300,6300,0
|
|
20240318,124200,31781460,6300,6300,6300,6300,0
|
|
20240318,124100,31781460,6300,6300,6300,6300,0
|
|
20240318,124000,31781460,6300,6300,6300,6300,0
|
|
20240318,123900,31781460,6300,6300,6300,6300,0
|
|
20240318,123800,31781460,6300,6300,6300,6300,0
|
|
20240318,123700,31781460,6300,6300,6300,6300,0
|
|
20240318,123600,31781460,6300,6300,6300,6300,0
|
|
20240318,123500,31781460,6300,6300,6300,6300,0
|
|
20240318,123400,31781460,6300,6300,6300,6300,0
|
|
20240318,123300,31781460,6300,6300,6300,6300,0
|
|
20240318,123200,31781460,6300,6300,6300,6300,0
|
|
20240318,123100,31781460,6300,6300,6300,6300,30
|
|
20240318,123000,31592460,6300,6300,6300,6300,0
|
|
20240318,122900,31592460,6300,6310,6310,6300,1100
|
|
20240318,122800,24657370,6320,6320,6320,6320,0
|
|
20240318,122700,24657370,6320,6320,6320,6320,0
|
|
20240318,122600,24657370,6320,6320,6320,6320,0
|
|
20240318,122500,24657370,6320,6320,6320,6320,0
|
|
20240318,122400,24657370,6320,6320,6320,6320,0
|
|
20240318,122300,24657370,6320,6320,6320,6320,0
|
|
20240318,122200,24657370,6320,6320,6320,6320,0
|
|
20240318,122100,24657370,6320,6320,6320,6320,0
|
|
20240318,122000,24657370,6320,6320,6320,6320,0
|
|
20240318,121900,24657370,6320,6320,6320,6320,0
|
|
20240318,121800,24657370,6320,6320,6320,6320,0
|
|
20240318,121700,24657370,6320,6320,6320,6310,23
|
|
20240318,121600,24512210,6320,6320,6320,6320,0
|
|
20240318,121500,24512210,6320,6320,6320,6320,0
|
|
20240318,121400,24512210,6320,6320,6320,6320,0
|
|
20240318,121300,24512210,6320,6320,6320,6320,1
|
|
20240318,121200,24505890,6320,6320,6320,6320,0
|
|
20240318,121100,24505890,6320,6320,6320,6320,5
|
|
20240318,121000,24474290,6320,6320,6320,6320,220
|
|
20240318,120900,23083890,6330,6330,6330,6330,0
|
|
20240318,120800,23083890,6330,6330,6330,6330,0
|
|
20240318,120700,23083890,6330,6330,6330,6330,0
|
|
20240318,120600,23083890,6330,6330,6330,6330,5
|
|
20240318,120500,23052240,6330,6330,6330,6330,0
|
|
20240318,120400,23052240,6330,6330,6330,6330,0
|
|
20240318,120300,23052240,6330,6330,6330,6330,0
|
|
20240318,120200,23052240,6330,6330,6330,6330,0
|
|
20240318,120100,23052240,6330,6330,6330,6330,0
|
|
20240318,120000,23052240,6330,6330,6330,6330,0
|
|
20240318,115900,23052240,6330,6330,6330,6330,0
|
|
20240318,115800,23052240,6330,6330,6330,6330,0
|
|
20240318,115700,23052240,6330,6330,6330,6330,0
|
|
20240318,115600,23052240,6330,6330,6330,6330,0
|
|
20240318,115500,23052240,6330,6330,6330,6330,10
|
|
20240318,115400,22988940,6330,6330,6330,6330,0
|
|
20240318,115300,22988940,6330,6330,6330,6330,0
|
|
20240318,115200,22988940,6330,6330,6330,6330,0
|
|
20240318,115100,22988940,6330,6330,6330,6330,1
|
|
20240318,115000,22982610,6330,6330,6330,6330,0
|
|
20240318,114900,22982610,6330,6330,6330,6330,0
|
|
20240318,114800,22982610,6330,6330,6330,6330,0
|
|
20240318,114700,22982610,6330,6330,6330,6330,0
|
|
20240318,114600,22982610,6330,6330,6330,6330,0
|
|
20240318,114500,22982610,6330,6330,6330,6330,0
|
|
20240318,114400,22982610,6330,6330,6330,6330,0
|
|
20240318,114300,22982610,6330,6330,6330,6330,0
|
|
20240318,114200,22982610,6330,6330,6330,6330,0
|
|
20240318,114100,22982610,6330,6330,6330,6330,0
|
|
20240318,114000,22982610,6330,6330,6330,6330,0
|
|
20240318,113900,22982610,6330,6330,6330,6330,0
|
|
20240318,113800,22982610,6330,6330,6330,6330,0
|
|
20240318,113700,22982610,6330,6330,6330,6330,0
|
|
20240318,113600,22982610,6330,6330,6330,6330,10
|
|
20240318,113500,22919310,6330,6330,6330,6330,10
|
|
20240318,113400,22856010,6330,6330,6330,6330,5
|
|
20240318,113300,22824360,6330,6330,6330,6330,0
|
|
20240318,113200,22824360,6330,6330,6330,6330,5
|
|
20240318,113100,22792710,6330,6330,6330,6330,100
|
|
20240318,113000,22159710,6330,6330,6330,6330,0
|
|
20240318,112900,22159710,6330,6330,6330,6330,5
|
|
20240318,112800,22128060,6330,6330,6330,6330,0
|
|
20240318,112700,22128060,6330,6330,6330,6330,0
|
|
20240318,112600,22128060,6330,6330,6330,6330,0
|
|
20240318,112500,22128060,6330,6330,6330,6330,18
|
|
20240318,112400,22014120,6330,6330,6330,6330,82
|
|
20240318,112300,21495060,6330,6330,6330,6330,0
|
|
20240318,112200,21495060,6330,6330,6330,6330,0
|
|
20240318,112100,21495060,6330,6330,6330,6330,0
|
|
20240318,112000,21495060,6330,6330,6330,6330,1
|
|
20240318,111900,21488730,6340,6340,6340,6340,0
|
|
20240318,111800,21488730,6340,6340,6340,6340,0
|
|
20240318,111700,21488730,6340,6340,6340,6340,0
|
|
20240318,111600,21488730,6340,6340,6340,6340,0
|
|
20240318,111500,21488730,6340,6340,6340,6340,0
|
|
20240318,111400,21488730,6340,6340,6340,6340,0
|
|
20240318,111300,21488730,6340,6340,6340,6340,0
|
|
20240318,111200,21488730,6340,6340,6340,6340,0
|
|
20240318,111100,21488730,6340,6340,6340,6340,0
|
|
20240318,111000,21488730,6340,6340,6340,6340,0
|
|
20240318,110900,21488730,6340,6340,6340,6340,0
|
|
20240318,110800,21488730,6340,6340,6340,6340,0
|
|
20240318,110700,21488730,6340,6340,6340,6340,0
|
|
20240318,110600,21488730,6340,6340,6340,6340,0
|
|
20240318,110500,21488730,6340,6340,6340,6340,0
|
|
20240318,110400,21488730,6340,6340,6340,6340,0
|
|
20240318,110300,21488730,6340,6340,6340,6340,0
|
|
20240318,110200,21488730,6340,6340,6340,6340,0
|
|
20240318,110100,21488730,6340,6340,6340,6340,0
|
|
20240318,110000,21488730,6340,6340,6340,6340,0
|
|
20240318,105900,21488730,6340,6340,6340,6340,0
|
|
20240318,105800,21488730,6340,6340,6340,6340,0
|
|
20240318,105700,21488730,6340,6340,6340,6340,0
|
|
20240318,105600,21488730,6340,6340,6340,6340,0
|
|
20240318,105500,21488730,6340,6340,6340,6340,0
|
|
20240318,105400,21488730,6340,6340,6340,6340,0
|
|
20240318,105300,21488730,6340,6340,6340,6340,0
|
|
20240318,105200,21488730,6340,6340,6340,6340,0
|
|
20240318,105100,21488730,6340,6340,6340,6340,0
|
|
20240318,105000,21488730,6340,6340,6340,6340,0
|
|
20240318,104900,21488730,6340,6340,6340,6340,0
|
|
20240318,104800,21488730,6340,6340,6340,6340,0
|
|
20240318,104700,21488730,6340,6340,6340,6340,0
|
|
20240318,104600,21488730,6340,6340,6340,6340,0
|
|
20240318,104500,21488730,6340,6340,6340,6340,0
|
|
20240318,104400,21488730,6340,6320,6340,6320,2
|
|
20240318,104300,21476070,6320,6320,6320,6320,0
|
|
20240318,104200,21476070,6320,6320,6320,6320,50
|
|
20240318,104100,21160070,6320,6320,6320,6320,0
|
|
20240318,104000,21160070,6320,6320,6320,6320,1
|
|
20240318,103900,21153750,6320,6320,6320,6320,0
|
|
20240318,103800,21153750,6320,6320,6320,6320,0
|
|
20240318,103700,21153750,6320,6320,6320,6320,0
|
|
20240318,103600,21153750,6320,6320,6320,6320,10
|
|
20240318,103500,21090550,6320,6320,6320,6320,0
|
|
20240318,103400,21090550,6320,6310,6320,6310,2
|
|
20240318,103300,21077920,6320,6320,6320,6320,0
|
|
20240318,103200,21077920,6320,6320,6320,6320,50
|
|
20240318,103100,20761920,6320,6320,6320,6320,0
|
|
20240318,103000,20761920,6320,6310,6320,6310,2
|
|
20240318,102900,20749290,6320,6320,6320,6320,0
|
|
20240318,102800,20749290,6320,6320,6320,6320,0
|
|
20240318,102700,20749290,6320,6320,6320,6320,18
|
|
20240318,102600,20635530,6320,6320,6320,6320,5
|
|
20240318,102500,20603930,6320,6320,6320,6320,4
|
|
20240318,102400,20578650,6310,6310,6310,6310,0
|
|
20240318,102300,20578650,6310,6310,6310,6310,50
|
|
20240318,102200,20263150,6320,6320,6320,6320,0
|
|
20240318,102100,20263150,6320,6320,6320,6320,0
|
|
20240318,102000,20263150,6320,6320,6320,6320,0
|
|
20240318,101900,20263150,6320,6320,6320,6320,306
|
|
20240318,101800,18329230,6320,6320,6320,6320,0
|
|
20240318,101700,18329230,6320,6320,6320,6320,0
|
|
20240318,101600,18329230,6320,6320,6320,6310,6
|
|
20240318,101500,18291350,6320,6320,6320,6320,0
|
|
20240318,101400,18291350,6320,6320,6320,6320,20
|
|
20240318,101300,18164950,6320,6320,6320,6320,4
|
|
20240318,101200,18139670,6320,6320,6320,6320,0
|
|
20240318,101100,18139670,6320,6320,6320,6320,0
|
|
20240318,101000,18139670,6320,6320,6320,6320,0
|
|
20240318,100900,18139670,6320,6320,6320,6320,0
|
|
20240318,100800,18139670,6320,6320,6320,6320,0
|
|
20240318,100700,18139670,6320,6320,6320,6320,0
|
|
20240318,100600,18139670,6320,6320,6320,6320,0
|
|
20240318,100500,18139670,6320,6310,6320,6310,55
|
|
20240318,100400,17792170,6330,6330,6330,6330,0
|
|
20240318,100300,17792170,6330,6330,6330,6330,0
|
|
20240318,100200,17792170,6330,6330,6330,6330,0
|
|
20240318,100100,17792170,6330,6330,6330,6330,0
|
|
20240318,100000,17792170,6330,6330,6330,6330,0
|
|
20240318,095900,17792170,6330,6340,6340,6330,483
|
|
20240318,095800,14734620,6330,6330,6330,6330,0
|
|
20240318,095700,14734620,6330,6330,6330,6330,0
|
|
20240318,095600,14734620,6330,6330,6330,6330,0
|
|
20240318,095500,14734620,6330,6330,6330,6330,0
|
|
20240318,095400,14734620,6330,6330,6330,6330,0
|
|
20240318,095300,14734620,6330,6330,6330,6330,0
|
|
20240318,095200,14734620,6330,6330,6330,6330,0
|
|
20240318,095100,14734620,6330,6330,6330,6330,0
|
|
20240318,095000,14734620,6330,6330,6330,6330,0
|
|
20240318,094900,14734620,6330,6340,6340,6330,118
|
|
20240318,094800,13986950,6360,6360,6360,6360,1
|
|
20240318,094700,13980590,6360,6360,6360,6360,100
|
|
20240318,094600,13344590,6360,6360,6360,6360,0
|
|
20240318,094500,13344590,6360,6360,6360,6360,0
|
|
20240318,094400,13344590,6360,6360,6360,6360,0
|
|
20240318,094300,13344590,6360,6360,6360,6360,0
|
|
20240318,094200,13344590,6360,6360,6360,6360,0
|
|
20240318,094100,13344590,6360,6360,6360,6360,10
|
|
20240318,094000,13280990,6360,6360,6360,6360,1
|
|
20240318,093900,13274630,6370,6370,6370,6370,0
|
|
20240318,093800,13274630,6370,6370,6370,6370,0
|
|
20240318,093700,13274630,6370,6370,6370,6370,0
|
|
20240318,093600,13274630,6370,6370,6370,6370,0
|
|
20240318,093500,13274630,6370,6370,6370,6370,0
|
|
20240318,093400,13274630,6370,6370,6370,6370,0
|
|
20240318,093300,13274630,6370,6370,6370,6370,5
|
|
20240318,093200,13242780,6370,6370,6370,6370,5
|
|
20240318,093100,13210930,6370,6370,6370,6370,0
|
|
20240318,093000,13210930,6370,6370,6370,6370,3
|
|
20240318,092900,13191820,6370,6370,6370,6370,0
|
|
20240318,092800,13191820,6370,6370,6370,6370,0
|
|
20240318,092700,13191820,6370,6370,6370,6370,0
|
|
20240318,092600,13191820,6370,6370,6370,6370,0
|
|
20240318,092500,13191820,6370,6370,6370,6370,1
|
|
20240318,092400,13185450,6370,6370,6370,6370,0
|
|
20240318,092300,13185450,6370,6370,6370,6370,5
|
|
20240318,092200,13153600,6370,6370,6370,6370,0
|
|
20240318,092100,13153600,6370,6330,6370,6330,7
|
|
20240318,092000,13109250,6370,6370,6370,6370,0
|
|
20240318,091900,13109250,6370,6370,6370,6370,0
|
|
20240318,091800,13109250,6370,6370,6370,6370,0
|
|
20240318,091700,13109250,6370,6370,6370,6370,0
|
|
20240318,091600,13109250,6370,6370,6370,6370,5
|
|
20240318,091500,13077400,6380,6380,6380,6380,0
|
|
20240318,091400,13077400,6380,6370,6380,6280,1604
|
|
20240318,091300,2961580,6370,6370,6370,6370,2
|
|
20240318,091200,2948840,6380,6350,6380,6350,67
|
|
20240318,091100,2523360,6360,6360,6360,6360,0
|
|
20240318,091000,2523360,6360,6360,6360,6360,8
|
|
20240318,090900,2472480,6360,6360,6360,6360,0
|
|
20240318,090800,2472480,6360,6360,6360,6360,13
|
|
20240318,090700,2389800,6370,6370,6370,6370,0
|
|
20240318,090600,2389800,6370,6370,6370,6370,3
|
|
20240318,090500,2370690,6390,6390,6390,6390,0
|
|
20240318,090400,2370690,6390,6390,6390,6390,10
|
|
20240318,090300,2306790,6390,6390,6390,6390,130
|
|
20240318,090200,1476090,6390,6390,6390,6390,0
|
|
20240318,090100,1476090,6390,6390,6390,6390,4
|
|
20240318,090000,1450530,6390,6390,6390,6390,127
|