663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,140921380,6050,6050,6050,6050,160
|
|
20240318,195900,140921380,6050,6050,6050,6050,0
|
|
20240318,195800,140921380,6050,6050,6050,6050,0
|
|
20240318,195700,140921380,6050,6050,6050,6050,0
|
|
20240318,195600,140921380,6050,6050,6050,6050,0
|
|
20240318,195500,140921380,6050,6050,6050,6050,0
|
|
20240318,195400,140921380,6050,6050,6050,6050,0
|
|
20240318,195300,140921380,6050,6050,6050,6050,0
|
|
20240318,195200,140921380,6050,6050,6050,6050,0
|
|
20240318,195100,140921380,6050,6050,6050,6050,0
|
|
20240318,195000,140921380,6050,6050,6050,6050,0
|
|
20240318,194900,140921380,6050,6050,6050,6050,0
|
|
20240318,194800,140921380,6050,6050,6050,6050,0
|
|
20240318,194700,140921380,6050,6050,6050,6050,0
|
|
20240318,194600,140921380,6050,6050,6050,6050,0
|
|
20240318,194500,140921380,6050,6050,6050,6050,0
|
|
20240318,194400,140921380,6050,6050,6050,6050,0
|
|
20240318,194300,140921380,6050,6050,6050,6050,0
|
|
20240318,194200,140921380,6050,6050,6050,6050,0
|
|
20240318,194100,140921380,6050,6050,6050,6050,0
|
|
20240318,194000,140921380,6050,6050,6050,6050,0
|
|
20240318,193900,140921380,6050,6050,6050,6050,0
|
|
20240318,193800,140921380,6050,6050,6050,6050,0
|
|
20240318,193700,140921380,6050,6050,6050,6050,0
|
|
20240318,193600,140921380,6050,6050,6050,6050,0
|
|
20240318,193500,140921380,6050,6050,6050,6050,0
|
|
20240318,193400,140921380,6050,6050,6050,6050,0
|
|
20240318,193300,140921380,6050,6050,6050,6050,0
|
|
20240318,193200,140921380,6050,6050,6050,6050,0
|
|
20240318,193100,140921380,6050,6050,6050,6050,0
|
|
20240318,193000,140921380,6050,6050,6050,6050,160
|
|
20240318,192900,140921380,6050,6050,6050,6050,0
|
|
20240318,192800,140921380,6050,6050,6050,6050,0
|
|
20240318,192700,140921380,6050,6050,6050,6050,0
|
|
20240318,192600,140921380,6050,6050,6050,6050,0
|
|
20240318,192500,140921380,6050,6050,6050,6050,0
|
|
20240318,192400,140921380,6050,6050,6050,6050,0
|
|
20240318,192300,140921380,6050,6050,6050,6050,0
|
|
20240318,192200,140921380,6050,6050,6050,6050,0
|
|
20240318,192100,140921380,6050,6050,6050,6050,0
|
|
20240318,192000,140921380,6050,6050,6050,6050,0
|
|
20240318,191900,140921380,6050,6050,6050,6050,0
|
|
20240318,191800,140921380,6050,6050,6050,6050,0
|
|
20240318,191700,140921380,6050,6050,6050,6050,0
|
|
20240318,191600,140921380,6050,6050,6050,6050,0
|
|
20240318,191500,140921380,6050,6050,6050,6050,0
|
|
20240318,191400,140921380,6050,6050,6050,6050,0
|
|
20240318,191300,140921380,6050,6050,6050,6050,0
|
|
20240318,191200,140921380,6050,6050,6050,6050,0
|
|
20240318,191100,140921380,6050,6050,6050,6050,0
|
|
20240318,191000,140921380,6050,6050,6050,6050,0
|
|
20240318,190900,140921380,6050,6050,6050,6050,0
|
|
20240318,190800,140921380,6050,6050,6050,6050,0
|
|
20240318,190700,140921380,6050,6050,6050,6050,0
|
|
20240318,190600,140921380,6050,6050,6050,6050,0
|
|
20240318,190500,140921380,6050,6050,6050,6050,0
|
|
20240318,190400,140921380,6050,6050,6050,6050,0
|
|
20240318,190300,140921380,6050,6050,6050,6050,0
|
|
20240318,190200,140921380,6050,6050,6050,6050,0
|
|
20240318,190100,140921380,6050,6050,6050,6050,0
|
|
20240318,190000,140921380,6050,6050,6050,6050,160
|
|
20240318,185900,140921380,6050,6050,6050,6050,0
|
|
20240318,185800,140921380,6050,6050,6050,6050,0
|
|
20240318,185700,140921380,6050,6050,6050,6050,0
|
|
20240318,185600,140921380,6050,6050,6050,6050,0
|
|
20240318,185500,140921380,6050,6050,6050,6050,0
|
|
20240318,185400,140921380,6050,6050,6050,6050,0
|
|
20240318,185300,140921380,6050,6050,6050,6050,0
|
|
20240318,185200,140921380,6050,6050,6050,6050,0
|
|
20240318,185100,140921380,6050,6050,6050,6050,0
|
|
20240318,185000,140921380,6050,6050,6050,6050,0
|
|
20240318,184900,140921380,6050,6050,6050,6050,0
|
|
20240318,184800,140921380,6050,6050,6050,6050,0
|
|
20240318,184700,140921380,6050,6050,6050,6050,0
|
|
20240318,184600,140921380,6050,6050,6050,6050,0
|
|
20240318,184500,140921380,6050,6050,6050,6050,0
|
|
20240318,184400,140921380,6050,6050,6050,6050,0
|
|
20240318,184300,140921380,6050,6050,6050,6050,0
|
|
20240318,184200,140921380,6050,6050,6050,6050,0
|
|
20240318,184100,140921380,6050,6050,6050,6050,0
|
|
20240318,184000,140921380,6050,6050,6050,6050,0
|
|
20240318,183900,140921380,6050,6050,6050,6050,0
|
|
20240318,183800,140921380,6050,6050,6050,6050,0
|
|
20240318,183700,140921380,6050,6050,6050,6050,0
|
|
20240318,183600,140921380,6050,6050,6050,6050,0
|
|
20240318,183500,140921380,6050,6050,6050,6050,0
|
|
20240318,183400,140921380,6050,6050,6050,6050,0
|
|
20240318,183300,140921380,6050,6050,6050,6050,0
|
|
20240318,183200,140921380,6050,6050,6050,6050,0
|
|
20240318,183100,140921380,6050,6050,6050,6050,0
|
|
20240318,183000,140921380,6050,6050,6050,6050,160
|
|
20240318,182900,140921380,6050,6050,6050,6050,0
|
|
20240318,182800,140921380,6050,6050,6050,6050,0
|
|
20240318,182700,140921380,6050,6050,6050,6050,0
|
|
20240318,182600,140921380,6050,6050,6050,6050,0
|
|
20240318,182500,140921380,6050,6050,6050,6050,0
|
|
20240318,182400,140921380,6050,6050,6050,6050,0
|
|
20240318,182300,140921380,6050,6050,6050,6050,0
|
|
20240318,182200,140921380,6050,6050,6050,6050,0
|
|
20240318,182100,140921380,6050,6050,6050,6050,0
|
|
20240318,182000,140921380,6050,6050,6050,6050,0
|
|
20240318,181900,140921380,6050,6050,6050,6050,0
|
|
20240318,181800,140921380,6050,6050,6050,6050,0
|
|
20240318,181700,140921380,6050,6050,6050,6050,0
|
|
20240318,181600,140921380,6050,6050,6050,6050,0
|
|
20240318,181500,140921380,6050,6050,6050,6050,0
|
|
20240318,181400,140921380,6050,6050,6050,6050,0
|
|
20240318,181300,140921380,6050,6050,6050,6050,0
|
|
20240318,181200,140921380,6050,6050,6050,6050,0
|
|
20240318,181100,140921380,6050,6050,6050,6050,0
|
|
20240318,181000,140921380,6050,6050,6050,6050,0
|
|
20240318,180900,140921380,6050,6050,6050,6050,0
|
|
20240318,180800,140921380,6050,6050,6050,6050,0
|
|
20240318,180700,140921380,6050,6050,6050,6050,0
|
|
20240318,180600,140921380,6050,6050,6050,6050,0
|
|
20240318,180500,140921380,6050,6050,6050,6050,0
|
|
20240318,180400,140921380,6050,6050,6050,6050,0
|
|
20240318,180300,140921380,6050,6050,6050,6050,0
|
|
20240318,180200,140921380,6050,6050,6050,6050,0
|
|
20240318,180100,140921380,6050,6050,6050,6050,0
|
|
20240318,180000,140921380,6050,6050,6050,6050,160
|
|
20240318,175900,140921380,6050,6050,6050,6050,0
|
|
20240318,175800,140921380,6050,6050,6050,6050,0
|
|
20240318,175700,140921380,6050,6050,6050,6050,0
|
|
20240318,175600,140921380,6050,6050,6050,6050,0
|
|
20240318,175500,140921380,6050,6050,6050,6050,0
|
|
20240318,175400,140921380,6050,6050,6050,6050,0
|
|
20240318,175300,140921380,6050,6050,6050,6050,0
|
|
20240318,175200,140921380,6050,6050,6050,6050,0
|
|
20240318,175100,140921380,6050,6050,6050,6050,0
|
|
20240318,175000,140921380,6050,6050,6050,6050,0
|
|
20240318,174900,140921380,6050,6050,6050,6050,0
|
|
20240318,174800,140921380,6050,6050,6050,6050,0
|
|
20240318,174700,140921380,6050,6050,6050,6050,0
|
|
20240318,174600,140921380,6050,6050,6050,6050,0
|
|
20240318,174500,140921380,6050,6050,6050,6050,0
|
|
20240318,174400,140921380,6050,6050,6050,6050,0
|
|
20240318,174300,140921380,6050,6050,6050,6050,0
|
|
20240318,174200,140921380,6050,6050,6050,6050,0
|
|
20240318,174100,140921380,6050,6050,6050,6050,0
|
|
20240318,174000,140921380,6050,6050,6050,6050,0
|
|
20240318,173900,140921380,6050,6050,6050,6050,0
|
|
20240318,173800,140921380,6050,6050,6050,6050,0
|
|
20240318,173700,140921380,6050,6050,6050,6050,0
|
|
20240318,173600,140921380,6050,6050,6050,6050,0
|
|
20240318,173500,140921380,6050,6050,6050,6050,0
|
|
20240318,173400,140921380,6050,6050,6050,6050,0
|
|
20240318,173300,140921380,6050,6050,6050,6050,0
|
|
20240318,173200,140921380,6050,6050,6050,6050,0
|
|
20240318,173100,140921380,6050,6050,6050,6050,0
|
|
20240318,173000,140921380,6050,6050,6050,6050,160
|
|
20240318,172900,140921380,6050,6050,6050,6050,0
|
|
20240318,172800,140921380,6050,6050,6050,6050,0
|
|
20240318,172700,140921380,6050,6050,6050,6050,0
|
|
20240318,172600,140921380,6050,6050,6050,6050,0
|
|
20240318,172500,140921380,6050,6050,6050,6050,0
|
|
20240318,172400,140921380,6050,6050,6050,6050,0
|
|
20240318,172300,140921380,6050,6050,6050,6050,0
|
|
20240318,172200,140921380,6050,6050,6050,6050,0
|
|
20240318,172100,140921380,6050,6050,6050,6050,0
|
|
20240318,172000,140921380,6050,6050,6050,6050,0
|
|
20240318,171900,140921380,6050,6050,6050,6050,0
|
|
20240318,171800,140921380,6050,6050,6050,6050,0
|
|
20240318,171700,140921380,6050,6050,6050,6050,0
|
|
20240318,171600,140921380,6050,6050,6050,6050,0
|
|
20240318,171500,140921380,6050,6050,6050,6050,0
|
|
20240318,171400,140921380,6050,6050,6050,6050,0
|
|
20240318,171300,140921380,6050,6050,6050,6050,0
|
|
20240318,171200,140921380,6050,6050,6050,6050,0
|
|
20240318,171100,140921380,6050,6050,6050,6050,0
|
|
20240318,171000,140921380,6050,6050,6050,6050,0
|
|
20240318,170900,140921380,6050,6050,6050,6050,0
|
|
20240318,170800,140921380,6050,6050,6050,6050,0
|
|
20240318,170700,140921380,6050,6050,6050,6050,0
|
|
20240318,170600,140921380,6050,6050,6050,6050,0
|
|
20240318,170500,140921380,6050,6050,6050,6050,0
|
|
20240318,170400,140921380,6050,6050,6050,6050,0
|
|
20240318,170300,140921380,6050,6050,6050,6050,0
|
|
20240318,170200,140921380,6050,6050,6050,6050,0
|
|
20240318,170100,140921380,6050,6050,6050,6050,0
|
|
20240318,170000,140921380,6050,6050,6050,6050,160
|
|
20240318,165900,140921380,6050,6050,6050,6050,0
|
|
20240318,165800,140921380,6050,6050,6050,6050,0
|
|
20240318,165700,140921380,6050,6050,6050,6050,0
|
|
20240318,165600,140921380,6050,6050,6050,6050,0
|
|
20240318,165500,140921380,6050,6050,6050,6050,0
|
|
20240318,165400,140921380,6050,6050,6050,6050,0
|
|
20240318,165300,140921380,6050,6050,6050,6050,0
|
|
20240318,165200,140921380,6050,6050,6050,6050,0
|
|
20240318,165100,140921380,6050,6050,6050,6050,0
|
|
20240318,165000,140921380,6050,6050,6050,6050,0
|
|
20240318,164900,140921380,6050,6050,6050,6050,0
|
|
20240318,164800,140921380,6050,6050,6050,6050,0
|
|
20240318,164700,140921380,6050,6050,6050,6050,0
|
|
20240318,164600,140921380,6050,6050,6050,6050,0
|
|
20240318,164500,140921380,6050,6050,6050,6050,0
|
|
20240318,164400,140921380,6050,6050,6050,6050,0
|
|
20240318,164300,140921380,6050,6050,6050,6050,0
|
|
20240318,164200,140921380,6050,6050,6050,6050,0
|
|
20240318,164100,140921380,6050,6050,6050,6050,0
|
|
20240318,164000,140921380,6050,6050,6050,6050,0
|
|
20240318,163900,140921380,6050,6050,6050,6050,0
|
|
20240318,163800,140921380,6050,6050,6050,6050,0
|
|
20240318,163700,140921380,6050,6050,6050,6050,0
|
|
20240318,163600,140921380,6050,6050,6050,6050,0
|
|
20240318,163500,140921380,6050,6050,6050,6050,0
|
|
20240318,163400,140921380,6050,6050,6050,6050,0
|
|
20240318,163300,140921380,6050,6050,6050,6050,0
|
|
20240318,163200,140921380,6050,6050,6050,6050,0
|
|
20240318,163100,140921380,6050,6050,6050,6050,0
|
|
20240318,163000,140921380,6050,6050,6050,6050,160
|
|
20240318,162900,140921380,6050,6050,6050,6050,0
|
|
20240318,162800,140921380,6050,6050,6050,6050,0
|
|
20240318,162700,140921380,6050,6050,6050,6050,0
|
|
20240318,162600,140921380,6050,6050,6050,6050,0
|
|
20240318,162500,140921380,6050,6050,6050,6050,0
|
|
20240318,162400,140921380,6050,6050,6050,6050,0
|
|
20240318,162300,140921380,6050,6050,6050,6050,0
|
|
20240318,162200,140921380,6050,6050,6050,6050,0
|
|
20240318,162100,140921380,6050,6050,6050,6050,0
|
|
20240318,162000,140921380,6050,6050,6050,6050,0
|
|
20240318,161900,140921380,6050,6050,6050,6050,0
|
|
20240318,161800,140921380,6050,6050,6050,6050,0
|
|
20240318,161700,140921380,6050,6050,6050,6050,0
|
|
20240318,161600,140921380,6050,6050,6050,6050,0
|
|
20240318,161500,140921380,6050,6050,6050,6050,0
|
|
20240318,161400,140921380,6050,6050,6050,6050,0
|
|
20240318,161300,140921380,6050,6050,6050,6050,0
|
|
20240318,161200,140921380,6050,6050,6050,6050,0
|
|
20240318,161100,140921380,6050,6050,6050,6050,0
|
|
20240318,161000,140921380,6050,6050,6050,6050,0
|
|
20240318,160900,140921380,6050,6050,6050,6050,0
|
|
20240318,160800,140921380,6050,6050,6050,6050,0
|
|
20240318,160700,140921380,6050,6050,6050,6050,0
|
|
20240318,160600,140921380,6050,6050,6050,6050,0
|
|
20240318,160500,140921380,6050,6050,6050,6050,0
|
|
20240318,160400,140921380,6050,6050,6050,6050,0
|
|
20240318,160300,140921380,6050,6050,6050,6050,0
|
|
20240318,160200,140921380,6050,6050,6050,6050,0
|
|
20240318,160100,140921380,6050,6050,6050,6050,0
|
|
20240318,160000,140921380,6050,6050,6050,6050,160
|
|
20240318,155900,140921380,6050,6050,6050,6050,0
|
|
20240318,155800,140921380,6050,6050,6050,6050,0
|
|
20240318,155700,140921380,6050,6050,6050,6050,0
|
|
20240318,155600,140921380,6050,6050,6050,6050,0
|
|
20240318,155500,140921380,6050,6050,6050,6050,0
|
|
20240318,155400,140921380,6050,6050,6050,6050,0
|
|
20240318,155300,140921380,6050,6050,6050,6050,0
|
|
20240318,155200,140921380,6050,6050,6050,6050,0
|
|
20240318,155100,140921380,6050,6050,6050,6050,0
|
|
20240318,155000,140921380,6050,6050,6050,6050,0
|
|
20240318,154900,140921380,6050,6050,6050,6050,0
|
|
20240318,154800,140921380,6050,6050,6050,6050,0
|
|
20240318,154700,140921380,6050,6050,6050,6050,0
|
|
20240318,154600,140921380,6050,6050,6050,6050,0
|
|
20240318,154500,140921380,6050,6050,6050,6050,0
|
|
20240318,154400,140921380,6050,6050,6050,6050,0
|
|
20240318,154300,140921380,6050,6050,6050,6050,0
|
|
20240318,154200,140921380,6050,6050,6050,6050,0
|
|
20240318,154100,140921380,6050,6050,6050,6050,0
|
|
20240318,154000,140921380,6050,6050,6050,6050,0
|
|
20240318,153900,140921380,6050,6050,6050,6050,0
|
|
20240318,153800,140921380,6050,6050,6050,6050,0
|
|
20240318,153700,140921380,6050,6050,6050,6050,0
|
|
20240318,153600,140921380,6050,6050,6050,6050,0
|
|
20240318,153500,140921380,6050,6050,6050,6050,0
|
|
20240318,153400,140921380,6050,6050,6050,6050,0
|
|
20240318,153300,140921380,6050,6050,6050,6050,0
|
|
20240318,153200,140921380,6050,6050,6050,6050,0
|
|
20240318,153100,140921380,6050,6050,6050,6050,0
|
|
20240318,153000,140921380,6050,6050,6050,6050,320
|
|
20240318,152900,139953380,6050,6050,6050,6050,0
|
|
20240318,152800,139953380,6050,6050,6050,6050,0
|
|
20240318,152700,139953380,6050,6050,6050,6050,0
|
|
20240318,152600,139953380,6050,6050,6050,6050,0
|
|
20240318,152500,139953380,6050,6050,6050,6050,0
|
|
20240318,152400,139953380,6050,6050,6050,6050,0
|
|
20240318,152300,139953380,6050,6050,6050,6050,0
|
|
20240318,152200,139953380,6050,6050,6050,6050,0
|
|
20240318,152100,139953380,6050,6050,6050,6050,0
|
|
20240318,152000,139953380,6050,6050,6050,6050,0
|
|
20240318,151900,139953380,6050,6030,6050,6020,53
|
|
20240318,151800,139634060,6040,6050,6050,6040,491
|
|
20240318,151700,136663520,6050,6050,6050,6050,0
|
|
20240318,151600,136663520,6050,6050,6050,6050,0
|
|
20240318,151500,136663520,6050,6050,6050,6050,2
|
|
20240318,151400,136651420,6040,6040,6040,6040,4
|
|
20240318,151300,136627260,6050,6050,6050,6050,0
|
|
20240318,151200,136627260,6050,6050,6050,6050,0
|
|
20240318,151100,136627260,6050,6050,6050,6050,0
|
|
20240318,151000,136627260,6050,6040,6050,6040,5
|
|
20240318,150900,136597050,6050,6050,6050,6050,0
|
|
20240318,150800,136597050,6050,6050,6050,6050,0
|
|
20240318,150700,136597050,6050,6050,6050,6050,0
|
|
20240318,150600,136597050,6050,6050,6050,6050,0
|
|
20240318,150500,136597050,6050,6050,6050,6050,0
|
|
20240318,150400,136597050,6050,6050,6050,6050,0
|
|
20240318,150300,136597050,6050,6050,6050,6050,0
|
|
20240318,150200,136597050,6050,6050,6050,6050,0
|
|
20240318,150100,136597050,6050,6050,6050,6050,0
|
|
20240318,150000,136597050,6050,6050,6050,6050,0
|
|
20240318,145900,136597050,6050,6050,6050,6050,0
|
|
20240318,145800,136597050,6050,6050,6050,6050,0
|
|
20240318,145700,136597050,6050,6050,6050,6050,1
|
|
20240318,145600,136591000,6050,6050,6050,6050,2
|
|
20240318,145500,136578900,6050,6050,6050,6050,0
|
|
20240318,145400,136578900,6050,6050,6050,6050,0
|
|
20240318,145300,136578900,6050,6050,6050,6050,0
|
|
20240318,145200,136578900,6050,6050,6050,6050,0
|
|
20240318,145100,136578900,6050,6050,6050,6050,0
|
|
20240318,145000,136578900,6050,6050,6050,6050,0
|
|
20240318,144900,136578900,6050,6050,6050,6050,0
|
|
20240318,144800,136578900,6050,6050,6050,6050,0
|
|
20240318,144700,136578900,6050,6050,6050,6050,1
|
|
20240318,144600,136572850,6050,6040,6050,6040,42
|
|
20240318,144500,136318950,6050,6050,6050,6050,0
|
|
20240318,144400,136318950,6050,6050,6050,6050,0
|
|
20240318,144300,136318950,6050,6050,6050,6050,0
|
|
20240318,144200,136318950,6050,6050,6050,6050,0
|
|
20240318,144100,136318950,6050,6050,6050,6050,2
|
|
20240318,144000,136306850,6050,6050,6050,6050,0
|
|
20240318,143900,136306850,6050,6050,6050,6050,0
|
|
20240318,143800,136306850,6050,6050,6050,6050,0
|
|
20240318,143700,136306850,6050,6050,6050,6050,0
|
|
20240318,143600,136306850,6050,6050,6050,6050,0
|
|
20240318,143500,136306850,6050,6050,6050,6050,0
|
|
20240318,143400,136306850,6050,6050,6050,6050,700
|
|
20240318,143300,132071850,6050,6050,6050,6050,0
|
|
20240318,143200,132071850,6050,6050,6050,6050,0
|
|
20240318,143100,132071850,6050,6050,6050,6050,0
|
|
20240318,143000,132071850,6050,6040,6050,6040,2
|
|
20240318,142900,132059760,6040,6040,6040,6040,0
|
|
20240318,142800,132059760,6040,6040,6040,6040,0
|
|
20240318,142700,132059760,6040,6040,6040,6040,1251
|
|
20240318,142600,124503720,6050,6050,6050,6050,0
|
|
20240318,142500,124503720,6050,6050,6050,6050,0
|
|
20240318,142400,124503720,6050,6050,6050,6050,0
|
|
20240318,142300,124503720,6050,6050,6050,6050,0
|
|
20240318,142200,124503720,6050,6050,6050,6050,0
|
|
20240318,142100,124503720,6050,6050,6050,6050,0
|
|
20240318,142000,124503720,6050,6050,6050,6050,0
|
|
20240318,141900,124503720,6050,6050,6050,6050,0
|
|
20240318,141800,124503720,6050,6040,6050,6040,119
|
|
20240318,141700,123784950,6050,6050,6050,6050,0
|
|
20240318,141600,123784950,6050,6050,6050,6050,300
|
|
20240318,141500,121969950,6050,6050,6050,6050,0
|
|
20240318,141400,121969950,6050,6050,6050,6050,0
|
|
20240318,141300,121969950,6050,6050,6050,6050,0
|
|
20240318,141200,121969950,6050,6050,6050,6050,0
|
|
20240318,141100,121969950,6050,6050,6050,6050,0
|
|
20240318,141000,121969950,6050,6050,6050,6050,0
|
|
20240318,140900,121969950,6050,6050,6050,6050,1
|
|
20240318,140800,121963900,6040,6040,6040,6040,200
|
|
20240318,140700,120755900,6050,6050,6050,6050,0
|
|
20240318,140600,120755900,6050,6050,6050,6050,0
|
|
20240318,140500,120755900,6050,6050,6050,6050,100
|
|
20240318,140400,120150900,6050,6050,6050,6050,300
|
|
20240318,140300,118335900,6050,6050,6050,6050,505
|
|
20240318,140200,115280650,6050,6050,6050,6050,7
|
|
20240318,140100,115238300,6050,6050,6050,6050,0
|
|
20240318,140000,115238300,6050,6050,6050,6050,0
|
|
20240318,135900,115238300,6050,6050,6050,6050,0
|
|
20240318,135800,115238300,6050,6050,6050,6050,1500
|
|
20240318,135700,106163300,6040,6020,6050,6020,441
|
|
20240318,135600,103499630,6050,6050,6050,6050,0
|
|
20240318,135500,103499630,6050,6040,6050,6010,2620
|
|
20240318,135400,87688920,6050,6050,6050,6050,0
|
|
20240318,135300,87688920,6050,6050,6050,6050,0
|
|
20240318,135200,87688920,6050,6050,6050,6050,0
|
|
20240318,135100,87688920,6050,6050,6050,6050,0
|
|
20240318,135000,87688920,6050,6050,6050,6050,0
|
|
20240318,134900,87688920,6050,6050,6050,6050,0
|
|
20240318,134800,87688920,6050,6050,6050,6050,0
|
|
20240318,134700,87688920,6050,6050,6050,6050,0
|
|
20240318,134600,87688920,6050,6050,6050,6050,0
|
|
20240318,134500,87688920,6050,6050,6050,6050,0
|
|
20240318,134400,87688920,6050,6050,6050,6050,0
|
|
20240318,134300,87688920,6050,6050,6050,6050,22
|
|
20240318,134200,87555820,6050,6050,6050,6050,1000
|
|
20240318,134100,81505820,6050,6050,6050,6050,0
|
|
20240318,134000,81505820,6050,6050,6050,6050,0
|
|
20240318,133900,81505820,6050,6050,6050,6050,22
|
|
20240318,133800,81372720,6050,6050,6050,6050,0
|
|
20240318,133700,81372720,6050,6050,6050,6050,3
|
|
20240318,133600,81354570,6040,6040,6040,6040,1010
|
|
20240318,133500,75254170,6050,6050,6050,6050,0
|
|
20240318,133400,75254170,6050,6050,6050,6050,0
|
|
20240318,133300,75254170,6050,6050,6050,6050,0
|
|
20240318,133200,75254170,6050,6050,6050,6050,0
|
|
20240318,133100,75254170,6050,6050,6050,6050,1008
|
|
20240318,133000,69155770,6040,6040,6040,6040,10
|
|
20240318,132900,69095370,6050,6050,6050,6050,8
|
|
20240318,132800,69046970,6040,6050,6050,6040,1555
|
|
20240318,132700,59639770,6060,6060,6060,6060,0
|
|
20240318,132600,59639770,6060,6060,6060,6060,0
|
|
20240318,132500,59639770,6060,6060,6060,6060,0
|
|
20240318,132400,59639770,6060,6060,6060,6060,0
|
|
20240318,132300,59639770,6060,6060,6060,6060,0
|
|
20240318,132200,59639770,6060,6060,6060,6060,0
|
|
20240318,132100,59639770,6060,6060,6060,6060,0
|
|
20240318,132000,59639770,6060,6060,6060,6060,0
|
|
20240318,131900,59639770,6060,6060,6060,6060,0
|
|
20240318,131800,59639770,6060,6060,6060,6060,0
|
|
20240318,131700,59639770,6060,6060,6060,6060,0
|
|
20240318,131600,59639770,6060,6060,6060,6060,0
|
|
20240318,131500,59639770,6060,6060,6060,6060,0
|
|
20240318,131400,59639770,6060,6060,6060,6060,0
|
|
20240318,131300,59639770,6060,6060,6060,6060,0
|
|
20240318,131200,59639770,6060,6060,6060,6060,0
|
|
20240318,131100,59639770,6060,6060,6060,6060,0
|
|
20240318,131000,59639770,6060,6060,6060,6060,0
|
|
20240318,130900,59639770,6060,6060,6060,6060,0
|
|
20240318,130800,59639770,6060,6050,6060,6050,38
|
|
20240318,130700,59409860,6060,6060,6060,6060,0
|
|
20240318,130600,59409860,6060,6060,6060,6060,0
|
|
20240318,130500,59409860,6060,6060,6060,6060,0
|
|
20240318,130400,59409860,6060,6060,6060,6060,0
|
|
20240318,130300,59409860,6060,6060,6060,6060,6
|
|
20240318,130200,59373500,6050,6050,6050,6050,70
|
|
20240318,130100,58950000,6060,6060,6060,6060,0
|
|
20240318,130000,58950000,6060,6060,6060,6060,0
|
|
20240318,125900,58950000,6060,6060,6060,6060,0
|
|
20240318,125800,58950000,6060,6060,6060,6060,0
|
|
20240318,125700,58950000,6060,6060,6060,6060,0
|
|
20240318,125600,58950000,6060,6060,6060,6060,0
|
|
20240318,125500,58950000,6060,6060,6060,6060,0
|
|
20240318,125400,58950000,6060,6060,6060,6060,0
|
|
20240318,125300,58950000,6060,6040,6060,6040,3
|
|
20240318,125200,58931860,6060,6060,6060,6050,84
|
|
20240318,125100,58422860,6060,6050,6060,6050,7
|
|
20240318,125000,58380480,6060,6060,6060,6060,21
|
|
20240318,124900,58253220,6070,6070,6070,6070,0
|
|
20240318,124800,58253220,6070,6070,6070,6070,0
|
|
20240318,124700,58253220,6070,6070,6070,6070,0
|
|
20240318,124600,58253220,6070,6070,6070,6070,0
|
|
20240318,124500,58253220,6070,6070,6070,6070,0
|
|
20240318,124400,58253220,6070,6070,6070,6070,0
|
|
20240318,124300,58253220,6070,6070,6070,6070,0
|
|
20240318,124200,58253220,6070,6070,6070,6070,0
|
|
20240318,124100,58253220,6070,6070,6070,6070,0
|
|
20240318,124000,58253220,6070,6060,6070,6060,23
|
|
20240318,123900,58113770,6060,6060,6060,6060,22
|
|
20240318,123800,57980450,6070,6070,6070,6070,0
|
|
20240318,123700,57980450,6070,6070,6070,6070,0
|
|
20240318,123600,57980450,6070,6070,6070,6070,0
|
|
20240318,123500,57980450,6070,6070,6070,6070,0
|
|
20240318,123400,57980450,6070,6060,6070,6060,394
|
|
20240318,123300,55588890,6070,6070,6070,6070,0
|
|
20240318,123200,55588890,6070,6070,6070,6070,0
|
|
20240318,123100,55588890,6070,6070,6070,6070,0
|
|
20240318,123000,55588890,6070,6070,6070,6070,0
|
|
20240318,122900,55588890,6070,6060,6070,6060,3
|
|
20240318,122800,55570690,6010,6060,6060,6010,17
|
|
20240318,122700,55467720,6060,6060,6060,6060,500
|
|
20240318,122600,52437720,6060,6060,6060,6060,0
|
|
20240318,122500,52437720,6060,6060,6060,6060,0
|
|
20240318,122400,52437720,6060,6050,6060,6050,317
|
|
20240318,122300,50519860,6050,6040,6050,6040,4
|
|
20240318,122200,50495680,6000,6000,6000,6000,2
|
|
20240318,122100,50483680,6050,6040,6050,6040,6
|
|
20240318,122000,50447430,6030,6030,6040,6020,149
|
|
20240318,121900,49548480,6030,6030,6030,6030,0
|
|
20240318,121800,49548480,6030,6030,6030,6030,0
|
|
20240318,121700,49548480,6030,6030,6030,6030,0
|
|
20240318,121600,49548480,6030,6030,6030,6030,0
|
|
20240318,121500,49548480,6030,6030,6030,6030,0
|
|
20240318,121400,49548480,6030,6030,6030,6030,0
|
|
20240318,121300,49548480,6030,6030,6030,6030,0
|
|
20240318,121200,49548480,6030,6010,6030,6010,4
|
|
20240318,121100,49524410,6030,6030,6030,6030,0
|
|
20240318,121000,49524410,6030,6030,6030,6030,0
|
|
20240318,120900,49524410,6030,6030,6030,6030,0
|
|
20240318,120800,49524410,6030,6030,6030,6030,0
|
|
20240318,120700,49524410,6030,6020,6030,6020,5
|
|
20240318,120600,49494280,6030,5990,6030,5990,73
|
|
20240318,120500,49056750,6000,6000,6000,6000,4
|
|
20240318,120400,49032750,6040,6040,6040,6040,0
|
|
20240318,120300,49032750,6040,6040,6040,6040,0
|
|
20240318,120200,49032750,6040,6040,6040,6040,0
|
|
20240318,120100,49032750,6040,6040,6040,6040,0
|
|
20240318,120000,49032750,6040,6040,6040,6040,0
|
|
20240318,115900,49032750,6040,6040,6040,6040,0
|
|
20240318,115800,49032750,6040,6040,6040,6040,0
|
|
20240318,115700,49032750,6040,6040,6040,6040,0
|
|
20240318,115600,49032750,6040,6040,6040,6040,0
|
|
20240318,115500,49032750,6040,6040,6040,6040,0
|
|
20240318,115400,49032750,6040,6040,6040,6040,0
|
|
20240318,115300,49032750,6040,6030,6040,6030,4
|
|
20240318,115200,49008600,6040,6040,6040,6040,0
|
|
20240318,115100,49008600,6040,6040,6040,6040,0
|
|
20240318,115000,49008600,6040,6040,6040,6040,0
|
|
20240318,114900,49008600,6040,6030,6040,6030,3
|
|
20240318,114800,48990500,6040,6040,6040,6040,0
|
|
20240318,114700,48990500,6040,6040,6040,6040,0
|
|
20240318,114600,48990500,6040,6040,6040,6040,0
|
|
20240318,114500,48990500,6040,6040,6040,6040,0
|
|
20240318,114400,48990500,6040,6040,6040,6040,0
|
|
20240318,114300,48990500,6040,6040,6040,6040,0
|
|
20240318,114200,48990500,6040,6040,6040,6040,0
|
|
20240318,114100,48990500,6040,6040,6040,6040,0
|
|
20240318,114000,48990500,6040,6040,6040,6040,0
|
|
20240318,113900,48990500,6040,6040,6040,6040,0
|
|
20240318,113800,48990500,6040,6040,6040,6040,0
|
|
20240318,113700,48990500,6040,6040,6040,6040,0
|
|
20240318,113600,48990500,6040,6040,6040,6040,0
|
|
20240318,113500,48990500,6040,6030,6040,6030,2
|
|
20240318,113400,48978430,6030,6030,6030,6030,0
|
|
20240318,113300,48978430,6030,6030,6030,6030,500
|
|
20240318,113200,45963430,6030,6030,6030,6030,0
|
|
20240318,113100,45963430,6030,6030,6030,6030,24
|
|
20240318,113000,45818710,6040,6040,6040,6040,0
|
|
20240318,112900,45818710,6040,6040,6040,6040,0
|
|
20240318,112800,45818710,6040,6040,6040,6040,0
|
|
20240318,112700,45818710,6040,6040,6040,6040,0
|
|
20240318,112600,45818710,6040,6040,6040,6040,0
|
|
20240318,112500,45818710,6040,6040,6040,6040,0
|
|
20240318,112400,45818710,6040,6040,6040,6040,0
|
|
20240318,112300,45818710,6040,6040,6040,6040,0
|
|
20240318,112200,45818710,6040,6040,6040,6040,0
|
|
20240318,112100,45818710,6040,6040,6040,6040,0
|
|
20240318,112000,45818710,6040,6040,6040,6030,4
|
|
20240318,111900,45794560,6030,6030,6030,6030,15
|
|
20240318,111800,45704110,6040,6040,6040,6040,0
|
|
20240318,111700,45704110,6040,6000,6040,6000,401
|
|
20240318,111600,43288620,5990,5990,5990,5990,28
|
|
20240318,111500,43120900,6020,6020,6020,6020,0
|
|
20240318,111400,43120900,6020,6020,6020,6020,0
|
|
20240318,111300,43120900,6020,6020,6020,6020,0
|
|
20240318,111200,43120900,6020,6020,6020,6020,0
|
|
20240318,111100,43120900,6020,6020,6020,6020,0
|
|
20240318,111000,43120900,6020,6020,6020,6020,0
|
|
20240318,110900,43120900,6020,6020,6020,6020,1
|
|
20240318,110800,43114880,6030,6030,6030,6030,0
|
|
20240318,110700,43114880,6030,6030,6030,6030,0
|
|
20240318,110600,43114880,6030,6030,6030,6030,4
|
|
20240318,110500,43090760,6020,6020,6020,6020,0
|
|
20240318,110400,43090760,6020,6000,6020,6000,3
|
|
20240318,110300,43072740,6030,6030,6030,6030,0
|
|
20240318,110200,43072740,6030,6030,6030,6030,0
|
|
20240318,110100,43072740,6030,6030,6030,6030,0
|
|
20240318,110000,43072740,6030,6030,6030,6030,0
|
|
20240318,105900,43072740,6030,6030,6030,6030,0
|
|
20240318,105800,43072740,6030,6030,6030,6030,0
|
|
20240318,105700,43072740,6030,6030,6030,6030,0
|
|
20240318,105600,43072740,6030,6030,6030,6030,1
|
|
20240318,105500,43066710,6030,6020,6030,6020,8
|
|
20240318,105400,43018510,6030,6030,6030,6030,5
|
|
20240318,105300,42988360,6020,6020,6020,6020,0
|
|
20240318,105200,42988360,6020,6020,6030,6020,12
|
|
20240318,105100,42916100,6010,6010,6010,6010,0
|
|
20240318,105000,42916100,6010,6010,6010,6010,7
|
|
20240318,104900,42874030,6020,6000,6020,6000,193
|
|
20240318,104800,41715840,6000,6000,6000,6000,0
|
|
20240318,104700,41715840,6000,6000,6000,6000,13
|
|
20240318,104600,41637840,6000,6000,6000,6000,0
|
|
20240318,104500,41637840,6000,6000,6000,6000,0
|
|
20240318,104400,41637840,6000,6000,6000,6000,0
|
|
20240318,104300,41637840,6000,5990,6000,5990,15
|
|
20240318,104200,41547980,5990,5990,5990,5990,0
|
|
20240318,104100,41547980,5990,5990,5990,5990,0
|
|
20240318,104000,41547980,5990,5990,5990,5990,24
|
|
20240318,103900,41404220,5990,5990,5990,5990,5
|
|
20240318,103800,41374270,5980,5980,5980,5980,0
|
|
20240318,103700,41374270,5980,5980,5980,5980,0
|
|
20240318,103600,41374270,5980,5980,5980,5980,100
|
|
20240318,103500,40776270,5990,5990,5990,5990,0
|
|
20240318,103400,40776270,5990,5990,5990,5990,11
|
|
20240318,103300,40710380,5980,5990,5990,5980,132
|
|
20240318,103200,39920870,6000,6000,6000,6000,0
|
|
20240318,103100,39920870,6000,6000,6000,6000,0
|
|
20240318,103000,39920870,6000,6000,6000,6000,0
|
|
20240318,102900,39920870,6000,6000,6000,6000,0
|
|
20240318,102800,39920870,6000,6000,6000,6000,0
|
|
20240318,102700,39920870,6000,6000,6000,6000,17
|
|
20240318,102600,39818870,6000,6000,6000,6000,49
|
|
20240318,102500,39524870,6000,6000,6000,6000,0
|
|
20240318,102400,39524870,6000,6000,6000,6000,0
|
|
20240318,102300,39524870,6000,6000,6000,6000,0
|
|
20240318,102200,39524870,6000,6000,6000,6000,1
|
|
20240318,102100,39518870,5990,5990,5990,5990,0
|
|
20240318,102000,39518870,5990,5990,5990,5990,403
|
|
20240318,101900,37104900,5990,5990,5990,5990,50
|
|
20240318,101800,36805400,5990,5990,5990,5990,0
|
|
20240318,101700,36805400,5990,5990,5990,5990,0
|
|
20240318,101600,36805400,5990,5990,5990,5990,0
|
|
20240318,101500,36805400,5990,5990,5990,5990,3
|
|
20240318,101400,36787430,5980,5980,5980,5980,0
|
|
20240318,101300,36787430,5980,5980,5980,5980,0
|
|
20240318,101200,36787430,5980,5980,5980,5980,12
|
|
20240318,101100,36715670,5980,5970,5980,5970,2
|
|
20240318,101000,36703720,5970,5970,5970,5970,311
|
|
20240318,100900,34847050,5970,5970,5970,5970,282
|
|
20240318,100800,33163510,5960,5980,5980,5960,23
|
|
20240318,100700,33026210,5980,5980,5980,5980,68
|
|
20240318,100600,32619570,5980,5980,5980,5980,0
|
|
20240318,100500,32619570,5980,5980,5980,5980,4
|
|
20240318,100400,32595650,5980,5980,5980,5980,1
|
|
20240318,100300,32589670,5980,5980,5980,5980,0
|
|
20240318,100200,32589670,5980,5980,5980,5980,1
|
|
20240318,100100,32583690,5980,5980,5980,5980,0
|
|
20240318,100000,32583690,5980,5980,5980,5980,0
|
|
20240318,095900,32583690,5980,5980,5980,5980,0
|
|
20240318,095800,32583690,5980,5980,5980,5980,0
|
|
20240318,095700,32583690,5980,5960,5980,5960,2
|
|
20240318,095600,32571750,5960,5960,5960,5960,29
|
|
20240318,095500,32398910,5980,5980,5980,5980,0
|
|
20240318,095400,32398910,5980,5980,5980,5980,0
|
|
20240318,095300,32398910,5980,5980,5980,5980,0
|
|
20240318,095200,32398910,5980,5980,5980,5980,0
|
|
20240318,095100,32398910,5980,5980,5980,5980,2
|
|
20240318,095000,32386950,5970,5970,5970,5970,1
|
|
20240318,094900,32380980,5980,5980,5980,5980,10
|
|
20240318,094800,32321180,5980,5980,5980,5980,0
|
|
20240318,094700,32321180,5980,5970,5980,5970,21
|
|
20240318,094600,32195780,5980,5980,5980,5980,0
|
|
20240318,094500,32195780,5980,5980,5980,5980,0
|
|
20240318,094400,32195780,5980,5980,5980,5980,0
|
|
20240318,094300,32195780,5980,5980,5980,5980,500
|
|
20240318,094200,29205780,5980,5970,5980,5970,14
|
|
20240318,094100,29122180,5980,5980,5980,5980,0
|
|
20240318,094000,29122180,5980,5980,5980,5980,0
|
|
20240318,093900,29122180,5980,5980,5980,5980,0
|
|
20240318,093800,29122180,5980,5980,5980,5980,0
|
|
20240318,093700,29122180,5980,5960,5980,5960,350
|
|
20240318,093600,27034100,5960,5960,5960,5960,0
|
|
20240318,093500,27034100,5960,5960,5960,5960,0
|
|
20240318,093400,27034100,5960,5960,5960,5960,0
|
|
20240318,093300,27034100,5960,5960,5960,5960,0
|
|
20240318,093200,27034100,5960,5960,5960,5960,0
|
|
20240318,093100,27034100,5960,5920,5960,5920,6
|
|
20240318,093000,26998500,5920,5940,5940,5920,26
|
|
20240318,092900,26844430,5960,5960,5960,5960,0
|
|
20240318,092800,26844430,5960,5960,5960,5960,0
|
|
20240318,092700,26844430,5960,5960,5960,5960,0
|
|
20240318,092600,26844430,5960,5950,5960,5950,61
|
|
20240318,092500,26480960,5940,5940,5950,5930,255
|
|
20240318,092400,24964630,5950,5950,5950,5950,0
|
|
20240318,092300,24964630,5950,5950,5950,5950,0
|
|
20240318,092200,24964630,5950,5950,5950,5950,6
|
|
20240318,092100,24928930,5940,5950,5950,5940,7
|
|
20240318,092000,24887340,5950,5950,5950,5940,45
|
|
20240318,091900,24619950,5950,5930,5950,5930,81
|
|
20240318,091800,24138690,5880,5950,5950,5870,751
|
|
20240318,091700,19718900,5990,5990,5990,5990,0
|
|
20240318,091600,19718900,5990,5990,5990,5990,0
|
|
20240318,091500,19718900,5990,5990,5990,5990,0
|
|
20240318,091400,19718900,5990,5990,5990,5990,0
|
|
20240318,091300,19718900,5990,5910,6000,5910,2001
|
|
20240318,091200,7745240,5910,5900,5910,5900,62
|
|
20240318,091100,7378860,5850,5950,5950,5840,864
|
|
20240318,091000,2297100,5960,5960,5960,5960,124
|
|
20240318,090900,1558060,5980,5980,5980,5980,0
|
|
20240318,090800,1558060,5980,5980,5980,5980,0
|
|
20240318,090700,1558060,5980,5980,5980,5980,0
|
|
20240318,090600,1558060,5980,5980,5980,5980,0
|
|
20240318,090500,1558060,5980,5970,5980,5970,9
|
|
20240318,090400,1504260,5970,5970,5970,5970,1
|
|
20240318,090300,1498290,5950,5980,5980,5950,56
|
|
20240318,090200,1165060,5930,5980,5980,5930,151
|
|
20240318,090100,268980,5950,5950,5950,5950,0
|
|
20240318,090000,268980,5950,5980,5980,5950,45
|