651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194800,214914350,6350,6350,6350,6350,655
|
|
20240418,194700,214914350,6350,6350,6350,6350,0
|
|
20240418,194600,214914350,6350,6350,6350,6350,0
|
|
20240418,194500,214914350,6350,6350,6350,6350,0
|
|
20240418,194400,214914350,6350,6350,6350,6350,0
|
|
20240418,194300,214914350,6350,6350,6350,6350,0
|
|
20240418,194200,214914350,6350,6350,6350,6350,0
|
|
20240418,194100,214914350,6350,6350,6350,6350,0
|
|
20240418,194000,214914350,6350,6350,6350,6350,0
|
|
20240418,193900,214914350,6350,6350,6350,6350,0
|
|
20240418,193800,214914350,6350,6350,6350,6350,0
|
|
20240418,193700,214914350,6350,6350,6350,6350,0
|
|
20240418,193600,214914350,6350,6350,6350,6350,0
|
|
20240418,193500,214914350,6350,6350,6350,6350,0
|
|
20240418,193400,214914350,6350,6350,6350,6350,0
|
|
20240418,193300,214914350,6350,6350,6350,6350,0
|
|
20240418,193200,214914350,6350,6350,6350,6350,0
|
|
20240418,193100,214914350,6350,6350,6350,6350,0
|
|
20240418,193000,214914350,6350,6350,6350,6350,0
|
|
20240418,192900,214914350,6350,6350,6350,6350,0
|
|
20240418,192800,214914350,6350,6350,6350,6350,0
|
|
20240418,192700,214914350,6350,6350,6350,6350,0
|
|
20240418,192600,214914350,6350,6350,6350,6350,0
|
|
20240418,192500,214914350,6350,6350,6350,6350,0
|
|
20240418,192400,214914350,6350,6350,6350,6350,0
|
|
20240418,192300,214914350,6350,6350,6350,6350,0
|
|
20240418,192200,214914350,6350,6350,6350,6350,0
|
|
20240418,192100,214914350,6350,6350,6350,6350,0
|
|
20240418,192000,214914350,6350,6350,6350,6350,0
|
|
20240418,191900,214914350,6350,6350,6350,6350,0
|
|
20240418,191800,214914350,6350,6350,6350,6350,655
|
|
20240418,191700,214914350,6350,6350,6350,6350,0
|
|
20240418,191600,214914350,6350,6350,6350,6350,0
|
|
20240418,191500,214914350,6350,6350,6350,6350,0
|
|
20240418,191400,214914350,6350,6350,6350,6350,0
|
|
20240418,191300,214914350,6350,6350,6350,6350,0
|
|
20240418,191200,214914350,6350,6350,6350,6350,0
|
|
20240418,191100,214914350,6350,6350,6350,6350,0
|
|
20240418,191000,214914350,6350,6350,6350,6350,0
|
|
20240418,190900,214914350,6350,6350,6350,6350,0
|
|
20240418,190800,214914350,6350,6350,6350,6350,0
|
|
20240418,190700,214914350,6350,6350,6350,6350,0
|
|
20240418,190600,214914350,6350,6350,6350,6350,0
|
|
20240418,190500,214914350,6350,6350,6350,6350,0
|
|
20240418,190400,214914350,6350,6350,6350,6350,0
|
|
20240418,190300,214914350,6350,6350,6350,6350,0
|
|
20240418,190200,214914350,6350,6350,6350,6350,0
|
|
20240418,190100,214914350,6350,6350,6350,6350,0
|
|
20240418,190000,214914350,6350,6350,6350,6350,0
|
|
20240418,185900,214914350,6350,6350,6350,6350,0
|
|
20240418,185800,214914350,6350,6350,6350,6350,0
|
|
20240418,185700,214914350,6350,6350,6350,6350,0
|
|
20240418,185600,214914350,6350,6350,6350,6350,0
|
|
20240418,185500,214914350,6350,6350,6350,6350,0
|
|
20240418,185400,214914350,6350,6350,6350,6350,0
|
|
20240418,185300,214914350,6350,6350,6350,6350,0
|
|
20240418,185200,214914350,6350,6350,6350,6350,0
|
|
20240418,185100,214914350,6350,6350,6350,6350,0
|
|
20240418,185000,214914350,6350,6350,6350,6350,0
|
|
20240418,184900,214914350,6350,6350,6350,6350,0
|
|
20240418,184800,214914350,6350,6350,6350,6350,655
|
|
20240418,184700,214914350,6350,6350,6350,6350,0
|
|
20240418,184600,214914350,6350,6350,6350,6350,0
|
|
20240418,184500,214914350,6350,6350,6350,6350,0
|
|
20240418,184400,214914350,6350,6350,6350,6350,0
|
|
20240418,184300,214914350,6350,6350,6350,6350,0
|
|
20240418,184200,214914350,6350,6350,6350,6350,0
|
|
20240418,184100,214914350,6350,6350,6350,6350,0
|
|
20240418,184000,214914350,6350,6350,6350,6350,0
|
|
20240418,183900,214914350,6350,6350,6350,6350,0
|
|
20240418,183800,214914350,6350,6350,6350,6350,0
|
|
20240418,183700,214914350,6350,6350,6350,6350,0
|
|
20240418,183600,214914350,6350,6350,6350,6350,0
|
|
20240418,183500,214914350,6350,6350,6350,6350,0
|
|
20240418,183400,214914350,6350,6350,6350,6350,0
|
|
20240418,183300,214914350,6350,6350,6350,6350,0
|
|
20240418,183200,214914350,6350,6350,6350,6350,0
|
|
20240418,183100,214914350,6350,6350,6350,6350,0
|
|
20240418,183000,214914350,6350,6350,6350,6350,0
|
|
20240418,182900,214914350,6350,6350,6350,6350,0
|
|
20240418,182800,214914350,6350,6350,6350,6350,0
|
|
20240418,182700,214914350,6350,6350,6350,6350,0
|
|
20240418,182600,214914350,6350,6350,6350,6350,0
|
|
20240418,182500,214914350,6350,6350,6350,6350,0
|
|
20240418,182400,214914350,6350,6350,6350,6350,0
|
|
20240418,182300,214914350,6350,6350,6350,6350,0
|
|
20240418,182200,214914350,6350,6350,6350,6350,0
|
|
20240418,182100,214914350,6350,6350,6350,6350,0
|
|
20240418,182000,214914350,6350,6350,6350,6350,0
|
|
20240418,181900,214914350,6350,6350,6350,6350,0
|
|
20240418,181800,214914350,6350,6350,6350,6350,655
|
|
20240418,181700,214914350,6350,6350,6350,6350,0
|
|
20240418,181600,214914350,6350,6350,6350,6350,0
|
|
20240418,181500,214914350,6350,6350,6350,6350,0
|
|
20240418,181400,214914350,6350,6350,6350,6350,0
|
|
20240418,181300,214914350,6350,6350,6350,6350,0
|
|
20240418,181200,214914350,6350,6350,6350,6350,0
|
|
20240418,181100,214914350,6350,6350,6350,6350,0
|
|
20240418,181000,214914350,6350,6350,6350,6350,0
|
|
20240418,180900,214914350,6350,6350,6350,6350,0
|
|
20240418,180800,214914350,6350,6350,6350,6350,0
|
|
20240418,180700,214914350,6350,6350,6350,6350,0
|
|
20240418,180600,214914350,6350,6350,6350,6350,0
|
|
20240418,180500,214914350,6350,6350,6350,6350,0
|
|
20240418,180400,214914350,6350,6350,6350,6350,0
|
|
20240418,180300,214914350,6350,6350,6350,6350,0
|
|
20240418,180200,214914350,6350,6350,6350,6350,0
|
|
20240418,180100,214914350,6350,6350,6350,6350,0
|
|
20240418,180000,214914350,6350,6350,6350,6350,0
|
|
20240418,175900,214914350,6350,6350,6350,6350,0
|
|
20240418,175800,214914350,6350,6350,6350,6350,0
|
|
20240418,175700,214914350,6350,6350,6350,6350,0
|
|
20240418,175600,214914350,6350,6350,6350,6350,0
|
|
20240418,175500,214914350,6350,6350,6350,6350,0
|
|
20240418,175400,214914350,6350,6350,6350,6350,0
|
|
20240418,175300,214914350,6350,6350,6350,6350,0
|
|
20240418,175200,214914350,6350,6350,6350,6350,0
|
|
20240418,175100,214914350,6350,6350,6350,6350,0
|
|
20240418,175000,214914350,6350,6350,6350,6350,0
|
|
20240418,174900,214914350,6350,6350,6350,6350,0
|
|
20240418,174800,214914350,6350,6350,6350,6350,655
|
|
20240418,174700,214914350,6350,6350,6350,6350,0
|
|
20240418,174600,214914350,6350,6350,6350,6350,0
|
|
20240418,174500,214914350,6350,6350,6350,6350,0
|
|
20240418,174400,214914350,6350,6350,6350,6350,0
|
|
20240418,174300,214914350,6350,6350,6350,6350,0
|
|
20240418,174200,214914350,6350,6350,6350,6350,0
|
|
20240418,174100,214914350,6350,6350,6350,6350,0
|
|
20240418,174000,214914350,6350,6350,6350,6350,0
|
|
20240418,173900,214914350,6350,6350,6350,6350,0
|
|
20240418,173800,214914350,6350,6350,6350,6350,0
|
|
20240418,173700,214914350,6350,6350,6350,6350,0
|
|
20240418,173600,214914350,6350,6350,6350,6350,0
|
|
20240418,173500,214914350,6350,6350,6350,6350,0
|
|
20240418,173400,214914350,6350,6350,6350,6350,0
|
|
20240418,173300,214914350,6350,6350,6350,6350,0
|
|
20240418,173200,214914350,6350,6350,6350,6350,0
|
|
20240418,173100,214914350,6350,6350,6350,6350,0
|
|
20240418,173000,214914350,6350,6350,6350,6350,0
|
|
20240418,172900,214914350,6350,6350,6350,6350,0
|
|
20240418,172800,214914350,6350,6350,6350,6350,0
|
|
20240418,172700,214914350,6350,6350,6350,6350,0
|
|
20240418,172600,214914350,6350,6350,6350,6350,0
|
|
20240418,172500,214914350,6350,6350,6350,6350,0
|
|
20240418,172400,214914350,6350,6350,6350,6350,0
|
|
20240418,172300,214914350,6350,6350,6350,6350,0
|
|
20240418,172200,214914350,6350,6350,6350,6350,0
|
|
20240418,172100,214914350,6350,6350,6350,6350,0
|
|
20240418,172000,214914350,6350,6350,6350,6350,0
|
|
20240418,171900,214914350,6350,6350,6350,6350,0
|
|
20240418,171800,214914350,6350,6350,6350,6350,655
|
|
20240418,171700,214914350,6350,6350,6350,6350,0
|
|
20240418,171600,214914350,6350,6350,6350,6350,0
|
|
20240418,171500,214914350,6350,6350,6350,6350,0
|
|
20240418,171400,214914350,6350,6350,6350,6350,0
|
|
20240418,171300,214914350,6350,6350,6350,6350,0
|
|
20240418,171200,214914350,6350,6350,6350,6350,0
|
|
20240418,171100,214914350,6350,6350,6350,6350,0
|
|
20240418,171000,214914350,6350,6350,6350,6350,0
|
|
20240418,170900,214914350,6350,6350,6350,6350,0
|
|
20240418,170800,214914350,6350,6350,6350,6350,0
|
|
20240418,170700,214914350,6350,6350,6350,6350,0
|
|
20240418,170600,214914350,6350,6350,6350,6350,0
|
|
20240418,170500,214914350,6350,6350,6350,6350,0
|
|
20240418,170400,214914350,6350,6350,6350,6350,0
|
|
20240418,170300,214914350,6350,6350,6350,6350,0
|
|
20240418,170200,214914350,6350,6350,6350,6350,0
|
|
20240418,170100,214914350,6350,6350,6350,6350,0
|
|
20240418,170000,214914350,6350,6350,6350,6350,0
|
|
20240418,165900,214914350,6350,6350,6350,6350,0
|
|
20240418,165800,214914350,6350,6350,6350,6350,0
|
|
20240418,165700,214914350,6350,6350,6350,6350,0
|
|
20240418,165600,214914350,6350,6350,6350,6350,0
|
|
20240418,165500,214914350,6350,6350,6350,6350,0
|
|
20240418,165400,214914350,6350,6350,6350,6350,0
|
|
20240418,165300,214914350,6350,6350,6350,6350,0
|
|
20240418,165200,214914350,6350,6350,6350,6350,0
|
|
20240418,165100,214914350,6350,6350,6350,6350,0
|
|
20240418,165000,214914350,6350,6350,6350,6350,0
|
|
20240418,164900,214914350,6350,6350,6350,6350,0
|
|
20240418,164800,214914350,6350,6350,6350,6350,655
|
|
20240418,164700,214914350,6350,6350,6350,6350,0
|
|
20240418,164600,214914350,6350,6350,6350,6350,0
|
|
20240418,164500,214914350,6350,6350,6350,6350,0
|
|
20240418,164400,214914350,6350,6350,6350,6350,0
|
|
20240418,164300,214914350,6350,6350,6350,6350,0
|
|
20240418,164200,214914350,6350,6350,6350,6350,0
|
|
20240418,164100,214914350,6350,6350,6350,6350,0
|
|
20240418,164000,214914350,6350,6350,6350,6350,0
|
|
20240418,163900,214914350,6350,6350,6350,6350,0
|
|
20240418,163800,214914350,6350,6350,6350,6350,0
|
|
20240418,163700,214914350,6350,6350,6350,6350,0
|
|
20240418,163600,214914350,6350,6350,6350,6350,0
|
|
20240418,163500,214914350,6350,6350,6350,6350,0
|
|
20240418,163400,214914350,6350,6350,6350,6350,0
|
|
20240418,163300,214914350,6350,6350,6350,6350,0
|
|
20240418,163200,214914350,6350,6350,6350,6350,0
|
|
20240418,163100,214914350,6350,6350,6350,6350,0
|
|
20240418,163000,214914350,6350,6350,6350,6350,0
|
|
20240418,162900,214914350,6350,6350,6350,6350,0
|
|
20240418,162800,214914350,6350,6350,6350,6350,0
|
|
20240418,162700,214914350,6350,6350,6350,6350,0
|
|
20240418,162600,214914350,6350,6350,6350,6350,0
|
|
20240418,162500,214914350,6350,6350,6350,6350,0
|
|
20240418,162400,214914350,6350,6350,6350,6350,0
|
|
20240418,162300,214914350,6350,6350,6350,6350,0
|
|
20240418,162200,214914350,6350,6350,6350,6350,0
|
|
20240418,162100,214914350,6350,6350,6350,6350,0
|
|
20240418,162000,214914350,6350,6350,6350,6350,0
|
|
20240418,161900,214914350,6350,6350,6350,6350,0
|
|
20240418,161800,214914350,6350,6350,6350,6350,655
|
|
20240418,161700,214914350,6350,6350,6350,6350,0
|
|
20240418,161600,214914350,6350,6350,6350,6350,0
|
|
20240418,161500,214914350,6350,6350,6350,6350,0
|
|
20240418,161400,214914350,6350,6350,6350,6350,0
|
|
20240418,161300,214914350,6350,6350,6350,6350,0
|
|
20240418,161200,214914350,6350,6350,6350,6350,0
|
|
20240418,161100,214914350,6350,6350,6350,6350,0
|
|
20240418,161000,214914350,6350,6350,6350,6350,0
|
|
20240418,160900,214914350,6350,6350,6350,6350,0
|
|
20240418,160800,214914350,6350,6350,6350,6350,0
|
|
20240418,160700,214914350,6350,6350,6350,6350,0
|
|
20240418,160600,214914350,6350,6350,6350,6350,0
|
|
20240418,160500,214914350,6350,6350,6350,6350,0
|
|
20240418,160400,214914350,6350,6350,6350,6350,0
|
|
20240418,160300,214914350,6350,6350,6350,6350,0
|
|
20240418,160200,214914350,6350,6350,6350,6350,0
|
|
20240418,160100,214914350,6350,6350,6350,6350,0
|
|
20240418,160000,214914350,6350,6350,6350,6350,0
|
|
20240418,155900,214914350,6350,6350,6350,6350,0
|
|
20240418,155800,214914350,6350,6350,6350,6350,0
|
|
20240418,155700,214914350,6350,6350,6350,6350,0
|
|
20240418,155600,214914350,6350,6350,6350,6350,0
|
|
20240418,155500,214914350,6350,6350,6350,6350,0
|
|
20240418,155400,214914350,6350,6350,6350,6350,0
|
|
20240418,155300,214914350,6350,6350,6350,6350,0
|
|
20240418,155200,214914350,6350,6350,6350,6350,0
|
|
20240418,155100,214914350,6350,6350,6350,6350,0
|
|
20240418,155000,214914350,6350,6350,6350,6350,0
|
|
20240418,154900,214914350,6350,6350,6350,6350,0
|
|
20240418,154800,214914350,6350,6350,6350,6350,655
|
|
20240418,154700,214914350,6350,6350,6350,6350,0
|
|
20240418,154600,214914350,6350,6350,6350,6350,0
|
|
20240418,154500,214914350,6350,6350,6350,6350,0
|
|
20240418,154400,214914350,6350,6350,6350,6350,0
|
|
20240418,154300,214914350,6350,6350,6350,6350,0
|
|
20240418,154200,214914350,6350,6350,6350,6350,0
|
|
20240418,154100,214914350,6350,6350,6350,6350,0
|
|
20240418,154000,214914350,6350,6350,6350,6350,0
|
|
20240418,153900,214914350,6350,6350,6350,6350,0
|
|
20240418,153800,214914350,6350,6350,6350,6350,0
|
|
20240418,153700,214914350,6350,6350,6350,6350,0
|
|
20240418,153600,214914350,6350,6350,6350,6350,0
|
|
20240418,153500,214914350,6350,6350,6350,6350,0
|
|
20240418,153400,214914350,6350,6350,6350,6350,0
|
|
20240418,153300,214914350,6350,6350,6350,6350,0
|
|
20240418,153200,214914350,6350,6350,6350,6350,0
|
|
20240418,153100,214914350,6350,6350,6350,6350,0
|
|
20240418,153000,214914350,6350,6350,6350,6350,655
|
|
20240418,152900,210755100,6380,6380,6380,6380,0
|
|
20240418,152800,210755100,6380,6380,6380,6380,0
|
|
20240418,152700,210755100,6380,6380,6380,6380,0
|
|
20240418,152600,210755100,6380,6380,6380,6380,0
|
|
20240418,152500,210755100,6380,6380,6380,6380,0
|
|
20240418,152400,210755100,6380,6380,6380,6380,0
|
|
20240418,152300,210755100,6380,6380,6380,6380,0
|
|
20240418,152200,210755100,6380,6380,6380,6380,0
|
|
20240418,152100,210755100,6380,6380,6380,6380,0
|
|
20240418,152000,210755100,6380,6380,6380,6380,0
|
|
20240418,151900,210755100,6380,6380,6380,6380,17
|
|
20240418,151800,210646640,6380,6380,6380,6380,1
|
|
20240418,151700,210640260,6390,6390,6390,6390,49
|
|
20240418,151600,210327150,6390,6390,6390,6390,149
|
|
20240418,151500,209375040,6390,6390,6390,6380,884
|
|
20240418,151400,203726290,6390,6390,6390,6390,62
|
|
20240418,151300,203330110,6390,6390,6390,6390,1000
|
|
20240418,151200,196940110,6390,6390,6390,6390,0
|
|
20240418,151100,196940110,6390,6390,6390,6390,1
|
|
20240418,151000,196933720,6370,6380,6380,6370,38
|
|
20240418,150900,196691650,6390,6390,6390,6390,156
|
|
20240418,150800,195694810,6390,6390,6390,6390,0
|
|
20240418,150700,195694810,6390,6390,6390,6390,5
|
|
20240418,150600,195662860,6380,6380,6380,6380,262
|
|
20240418,150500,193991300,6380,6380,6380,6380,0
|
|
20240418,150400,193991300,6380,6370,6380,6370,2
|
|
20240418,150300,193978550,6390,6390,6390,6390,0
|
|
20240418,150200,193978550,6390,6390,6390,6390,0
|
|
20240418,150100,193978550,6390,6360,6390,6360,522
|
|
20240418,150000,190646750,6370,6370,6370,6370,2
|
|
20240418,145900,190634010,6390,6390,6390,6390,0
|
|
20240418,145800,190634010,6390,6390,6390,6390,800
|
|
20240418,145700,185522010,6390,6390,6390,6390,1001
|
|
20240418,145600,179125620,6350,6360,6390,6350,876
|
|
20240418,145500,173560260,6390,6400,6400,6390,230
|
|
20240418,145400,172090360,6400,6400,6400,6390,739
|
|
20240418,145300,167367740,6390,6400,6400,6390,2
|
|
20240418,145200,167354950,6390,6390,6390,6390,301
|
|
20240418,145100,165431560,6400,6390,6400,6390,664
|
|
20240418,145000,161184490,6380,6380,6380,6380,21
|
|
20240418,144900,161050510,6380,6380,6380,6380,385
|
|
20240418,144800,158594210,6350,6350,6350,6350,0
|
|
20240418,144700,158594210,6350,6350,6350,6350,19
|
|
20240418,144600,158473560,6370,6370,6370,6370,0
|
|
20240418,144500,158473560,6370,6350,6370,6350,2680
|
|
20240418,144400,141422870,6350,6360,6360,6350,384
|
|
20240418,144300,138983540,6350,6350,6360,6350,124
|
|
20240418,144200,138196020,6350,6340,6350,6340,2066
|
|
20240418,144100,125078360,6340,6330,6340,6330,13
|
|
20240418,144000,124995950,6340,6340,6340,6340,500
|
|
20240418,143900,121825950,6340,6340,6340,6340,12
|
|
20240418,143800,121749870,6330,6340,6340,6330,13
|
|
20240418,143700,121667460,6330,6330,6330,6330,10
|
|
20240418,143600,121604160,6340,6340,6340,6340,0
|
|
20240418,143500,121604160,6340,6340,6340,6340,0
|
|
20240418,143400,121604160,6340,6340,6340,6340,0
|
|
20240418,143300,121604160,6340,6340,6340,6340,200
|
|
20240418,143200,120336160,6340,6340,6340,6340,0
|
|
20240418,143100,120336160,6340,6340,6340,6340,0
|
|
20240418,143000,120336160,6340,6340,6340,6340,0
|
|
20240418,142900,120336160,6340,6340,6340,6340,0
|
|
20240418,142800,120336160,6340,6340,6340,6340,0
|
|
20240418,142700,120336160,6340,6340,6340,6340,0
|
|
20240418,142600,120336160,6340,6340,6340,6340,0
|
|
20240418,142500,120336160,6340,6340,6340,6340,0
|
|
20240418,142400,120336160,6340,6340,6340,6340,0
|
|
20240418,142300,120336160,6340,6340,6340,6340,2
|
|
20240418,142200,120323480,6340,6340,6340,6340,0
|
|
20240418,142100,120323480,6340,6340,6340,6340,0
|
|
20240418,142000,120323480,6340,6340,6340,6340,0
|
|
20240418,141900,120323480,6340,6340,6340,6340,0
|
|
20240418,141800,120323480,6340,6340,6340,6340,0
|
|
20240418,141700,120323480,6340,6340,6340,6340,0
|
|
20240418,141600,120323480,6340,6340,6340,6340,117
|
|
20240418,141500,119581700,6330,6330,6330,6330,75
|
|
20240418,141400,119106950,6340,6340,6340,6340,0
|
|
20240418,141300,119106950,6340,6330,6340,6330,118
|
|
20240418,141200,118358840,6340,6340,6340,6340,0
|
|
20240418,141100,118358840,6340,6340,6340,6340,1
|
|
20240418,141000,118352500,6310,6310,6310,6310,0
|
|
20240418,140900,118352500,6310,6310,6310,6310,115
|
|
20240418,140800,117626850,6310,6310,6310,6310,348
|
|
20240418,140700,115430970,6310,6310,6310,6310,253
|
|
20240418,140600,113834540,6320,6320,6320,6320,400
|
|
20240418,140500,111306540,6330,6330,6330,6330,0
|
|
20240418,140400,111306540,6330,6330,6330,6330,0
|
|
20240418,140300,111306540,6330,6330,6330,6330,1
|
|
20240418,140200,111300210,6330,6330,6330,6330,0
|
|
20240418,140100,111300210,6330,6330,6330,6330,0
|
|
20240418,140000,111300210,6330,6330,6330,6330,0
|
|
20240418,135900,111300210,6330,6330,6330,6330,0
|
|
20240418,135800,111300210,6330,6330,6330,6330,0
|
|
20240418,135700,111300210,6330,6330,6330,6330,22
|
|
20240418,135600,111160950,6330,6330,6330,6330,0
|
|
20240418,135500,111160950,6330,6330,6330,6330,4
|
|
20240418,135400,111135630,6330,6310,6330,6310,1011
|
|
20240418,135300,104756010,6320,6320,6320,6320,7
|
|
20240418,135200,104711770,6320,6310,6320,6310,420
|
|
20240418,135100,102060370,6310,6310,6310,6310,200
|
|
20240418,135000,100798370,6310,6310,6310,6310,11
|
|
20240418,134900,100728960,6320,6320,6320,6320,147
|
|
20240418,134800,99799920,6320,6320,6320,6320,0
|
|
20240418,134700,99799920,6320,6320,6320,6320,0
|
|
20240418,134600,99799920,6320,6320,6320,6320,0
|
|
20240418,134500,99799920,6320,6320,6320,6320,3
|
|
20240418,134400,99780960,6320,6320,6320,6320,0
|
|
20240418,134300,99780960,6320,6320,6320,6320,0
|
|
20240418,134200,99780960,6320,6320,6320,6320,0
|
|
20240418,134100,99780960,6320,6320,6320,6320,0
|
|
20240418,134000,99780960,6320,6320,6320,6320,0
|
|
20240418,133900,99780960,6320,6320,6320,6320,1
|
|
20240418,133800,99774640,6320,6320,6320,6320,0
|
|
20240418,133700,99774640,6320,6320,6320,6320,2
|
|
20240418,133600,99762000,6320,6320,6320,6320,0
|
|
20240418,133500,99762000,6320,6310,6320,6310,365
|
|
20240418,133400,97458740,6310,6310,6310,6310,0
|
|
20240418,133300,97458740,6310,6310,6310,6310,0
|
|
20240418,133200,97458740,6310,6310,6310,6310,0
|
|
20240418,133100,97458740,6310,6310,6310,6310,0
|
|
20240418,133000,97458740,6310,6310,6310,6310,0
|
|
20240418,132900,97458740,6310,6310,6310,6310,0
|
|
20240418,132800,97458740,6310,6310,6310,6310,0
|
|
20240418,132700,97458740,6310,6310,6310,6310,79
|
|
20240418,132600,96960250,6310,6310,6310,6310,0
|
|
20240418,132500,96960250,6310,6310,6310,6310,0
|
|
20240418,132400,96960250,6310,6310,6310,6310,0
|
|
20240418,132300,96960250,6310,6310,6310,6310,18
|
|
20240418,132200,96846670,6320,6320,6320,6320,0
|
|
20240418,132100,96846670,6320,6330,6330,6320,197
|
|
20240418,132000,95601620,6320,6320,6320,6320,1
|
|
20240418,131900,95595300,6330,6330,6330,6330,0
|
|
20240418,131800,95595300,6330,6330,6330,6330,22
|
|
20240418,131700,95456040,6320,6320,6320,6320,0
|
|
20240418,131600,95456040,6320,6330,6330,6320,26
|
|
20240418,131500,95291550,6340,6340,6340,6340,0
|
|
20240418,131400,95291550,6340,6340,6340,6340,1
|
|
20240418,131300,95285210,6330,6330,6330,6330,78
|
|
20240418,131200,94791470,6330,6330,6330,6330,1000
|
|
20240418,131100,88461470,6330,6320,6330,6320,14
|
|
20240418,131000,88372970,6320,6320,6320,6320,6
|
|
20240418,130900,88335050,6330,6330,6330,6330,0
|
|
20240418,130800,88335050,6330,6330,6330,6330,0
|
|
20240418,130700,88335050,6330,6330,6330,6330,0
|
|
20240418,130600,88335050,6330,6330,6330,6330,0
|
|
20240418,130500,88335050,6330,6330,6330,6330,0
|
|
20240418,130400,88335050,6330,6320,6330,6320,38
|
|
20240418,130300,88094880,6320,6320,6320,6320,10
|
|
20240418,130200,88031680,6330,6330,6330,6330,0
|
|
20240418,130100,88031680,6330,6320,6330,6320,4
|
|
20240418,130000,88006380,6330,6330,6330,6330,5
|
|
20240418,125900,87974730,6330,6330,6330,6330,0
|
|
20240418,125800,87974730,6330,6320,6330,6320,1011
|
|
20240418,125700,81580930,6310,6310,6310,6310,12
|
|
20240418,125600,81505210,6320,6320,6320,6320,0
|
|
20240418,125500,81505210,6320,6320,6320,6320,31
|
|
20240418,125400,81309290,6310,6310,6310,6310,800
|
|
20240418,125300,76261290,6320,6320,6320,6320,0
|
|
20240418,125200,76261290,6320,6320,6320,6320,0
|
|
20240418,125100,76261290,6320,6320,6320,6310,112
|
|
20240418,125000,75553560,6320,6320,6320,6320,0
|
|
20240418,124900,75553560,6320,6320,6320,6320,79
|
|
20240418,124800,75054280,6320,6320,6320,6320,0
|
|
20240418,124700,75054280,6320,6320,6320,6320,0
|
|
20240418,124600,75054280,6320,6320,6320,6320,1
|
|
20240418,124500,75047960,6310,6310,6310,6310,0
|
|
20240418,124400,75047960,6310,6300,6310,6300,140
|
|
20240418,124300,74164570,6310,6310,6310,6310,5
|
|
20240418,124200,74133020,6310,6310,6310,6310,0
|
|
20240418,124100,74133020,6310,6310,6310,6310,0
|
|
20240418,124000,74133020,6310,6310,6310,6310,0
|
|
20240418,123900,74133020,6310,6310,6310,6310,0
|
|
20240418,123800,74133020,6310,6310,6310,6310,0
|
|
20240418,123700,74133020,6310,6310,6310,6310,1
|
|
20240418,123600,74126710,6320,6320,6320,6320,0
|
|
20240418,123500,74126710,6320,6320,6320,6320,0
|
|
20240418,123400,74126710,6320,6320,6320,6320,0
|
|
20240418,123300,74126710,6320,6320,6320,6320,1
|
|
20240418,123200,74120390,6290,6290,6290,6290,1
|
|
20240418,123100,74114100,6320,6320,6320,6320,0
|
|
20240418,123000,74114100,6320,6320,6320,6320,0
|
|
20240418,122900,74114100,6320,6320,6320,6320,0
|
|
20240418,122800,74114100,6320,6320,6320,6320,0
|
|
20240418,122700,74114100,6320,6320,6320,6320,0
|
|
20240418,122600,74114100,6320,6320,6320,6320,3
|
|
20240418,122500,74095140,6320,6320,6320,6320,0
|
|
20240418,122400,74095140,6320,6320,6320,6320,0
|
|
20240418,122300,74095140,6320,6320,6320,6320,0
|
|
20240418,122200,74095140,6320,6320,6320,6320,0
|
|
20240418,122100,74095140,6320,6320,6320,6320,79
|
|
20240418,122000,73595860,6320,6320,6320,6320,0
|
|
20240418,121900,73595860,6320,6320,6320,6320,0
|
|
20240418,121800,73595860,6320,6320,6320,6320,0
|
|
20240418,121700,73595860,6320,6320,6320,6320,0
|
|
20240418,121600,73595860,6320,6320,6320,6320,0
|
|
20240418,121500,73595860,6320,6300,6320,6300,2
|
|
20240418,121400,73583240,6320,6320,6320,6320,0
|
|
20240418,121300,73583240,6320,6320,6320,6320,0
|
|
20240418,121200,73583240,6320,6320,6320,6320,0
|
|
20240418,121100,73583240,6320,6320,6320,6320,0
|
|
20240418,121000,73583240,6320,6320,6320,6320,0
|
|
20240418,120900,73583240,6320,6320,6320,6320,0
|
|
20240418,120800,73583240,6320,6320,6320,6320,0
|
|
20240418,120700,73583240,6320,6320,6320,6320,1
|
|
20240418,120600,73576920,6310,6310,6310,6310,0
|
|
20240418,120500,73576920,6310,6310,6310,6310,0
|
|
20240418,120400,73576920,6310,6310,6310,6310,1
|
|
20240418,120300,73570610,6320,6320,6320,6320,0
|
|
20240418,120200,73570610,6320,6320,6320,6320,0
|
|
20240418,120100,73570610,6320,6320,6320,6320,0
|
|
20240418,120000,73570610,6320,6320,6320,6320,0
|
|
20240418,115900,73570610,6320,6320,6320,6320,1
|
|
20240418,115800,73564290,6310,6270,6310,6270,24
|
|
20240418,115700,73413490,6300,6290,6300,6290,320
|
|
20240418,115600,71397510,6300,6300,6300,6300,26
|
|
20240418,115500,71233710,6300,6300,6300,6300,0
|
|
20240418,115400,71233710,6300,6300,6300,6300,0
|
|
20240418,115300,71233710,6300,6300,6300,6300,8
|
|
20240418,115200,71183310,6310,6310,6310,6310,0
|
|
20240418,115100,71183310,6310,6310,6310,6310,0
|
|
20240418,115000,71183310,6310,6310,6310,6310,250
|
|
20240418,114900,69605810,6310,6310,6310,6310,2
|
|
20240418,114800,69593190,6320,6320,6320,6320,1
|
|
20240418,114700,69586870,6310,6310,6310,6310,0
|
|
20240418,114600,69586870,6310,6310,6310,6310,0
|
|
20240418,114500,69586870,6310,6310,6310,6310,0
|
|
20240418,114400,69586870,6310,6310,6310,6310,61
|
|
20240418,114300,69201960,6300,6300,6300,6300,0
|
|
20240418,114200,69201960,6300,6300,6300,6300,0
|
|
20240418,114100,69201960,6300,6280,6300,6280,297
|
|
20240418,114000,67332880,6300,6300,6300,6300,0
|
|
20240418,113900,67332880,6300,6300,6300,6300,0
|
|
20240418,113800,67332880,6300,6300,6300,6300,0
|
|
20240418,113700,67332880,6300,6300,6300,6300,0
|
|
20240418,113600,67332880,6300,6290,6300,6290,11
|
|
20240418,113500,67263590,6300,6300,6300,6300,0
|
|
20240418,113400,67263590,6300,6300,6300,6300,0
|
|
20240418,113300,67263590,6300,6300,6300,6300,0
|
|
20240418,113200,67263590,6300,6300,6300,6300,20
|
|
20240418,113100,67137590,6290,6290,6290,6290,1
|
|
20240418,113000,67131300,6270,6270,6270,6270,0
|
|
20240418,112900,67131300,6270,6270,6270,6270,0
|
|
20240418,112800,67131300,6270,6270,6270,6270,0
|
|
20240418,112700,67131300,6270,6270,6270,6270,33
|
|
20240418,112600,66924390,6270,6280,6280,6270,313
|
|
20240418,112500,64960250,6300,6300,6300,6300,0
|
|
20240418,112400,64960250,6300,6300,6300,6300,131
|
|
20240418,112300,64134950,6300,6300,6300,6300,0
|
|
20240418,112200,64134950,6300,6300,6300,6300,0
|
|
20240418,112100,64134950,6300,6300,6300,6300,0
|
|
20240418,112000,64134950,6300,6300,6300,6300,84
|
|
20240418,111900,63605750,6300,6300,6300,6300,12
|
|
20240418,111800,63530150,6270,6270,6270,6270,0
|
|
20240418,111700,63530150,6270,6290,6290,6260,85
|
|
20240418,111600,62997030,6300,6300,6300,6300,0
|
|
20240418,111500,62997030,6300,6300,6300,6300,0
|
|
20240418,111400,62997030,6300,6290,6300,6290,152
|
|
20240418,111300,62039440,6260,6260,6260,6260,0
|
|
20240418,111200,62039440,6260,6260,6260,6260,0
|
|
20240418,111100,62039440,6260,6300,6300,6260,168
|
|
20240418,111000,60987480,6260,6290,6300,6260,221
|
|
20240418,110900,59600030,6300,6300,6300,6300,0
|
|
20240418,110800,59600030,6300,6300,6300,6300,0
|
|
20240418,110700,59600030,6300,6300,6300,6300,0
|
|
20240418,110600,59600030,6300,6300,6300,6300,100
|
|
20240418,110500,58970030,6300,6300,6300,6300,0
|
|
20240418,110400,58970030,6300,6300,6300,6300,0
|
|
20240418,110300,58970030,6300,6300,6300,6300,300
|
|
20240418,110200,57080030,6300,6270,6300,6270,1012
|
|
20240418,110100,50707180,6260,6260,6260,6260,0
|
|
20240418,110000,50707180,6260,6270,6270,6260,101
|
|
20240418,105900,50073920,6270,6270,6270,6270,0
|
|
20240418,105800,50073920,6270,6270,6270,6270,0
|
|
20240418,105700,50073920,6270,6270,6270,6270,0
|
|
20240418,105600,50073920,6270,6270,6270,6270,11
|
|
20240418,105500,50004950,6260,6260,6260,6260,1
|
|
20240418,105400,49998690,6270,6270,6270,6270,79
|
|
20240418,105300,49503360,6270,6270,6270,6270,1
|
|
20240418,105200,49497090,6260,6260,6260,6260,0
|
|
20240418,105100,49497090,6260,6260,6260,6260,0
|
|
20240418,105000,49497090,6260,6270,6270,6260,301
|
|
20240418,104900,47609830,6260,6260,6260,6260,18
|
|
20240418,104800,47497150,6260,6260,6260,6260,0
|
|
20240418,104700,47497150,6260,6260,6260,6260,0
|
|
20240418,104600,47497150,6260,6260,6260,6260,100
|
|
20240418,104500,46871150,6260,6260,6260,6260,0
|
|
20240418,104400,46871150,6260,6260,6260,6260,3
|
|
20240418,104300,46852370,6260,6260,6260,6260,1
|
|
20240418,104200,46846110,6250,6250,6250,6250,0
|
|
20240418,104100,46846110,6250,6250,6250,6250,0
|
|
20240418,104000,46846110,6250,6250,6250,6250,0
|
|
20240418,103900,46846110,6250,6250,6250,6250,21
|
|
20240418,103800,46714860,6230,6230,6230,6230,0
|
|
20240418,103700,46714860,6230,6260,6260,6230,600
|
|
20240418,103600,42974120,6260,6260,6260,6260,1
|
|
20240418,103500,42967860,6260,6260,6260,6260,1
|
|
20240418,103400,42961600,6270,6270,6270,6270,1
|
|
20240418,103300,42955330,6260,6260,6260,6260,0
|
|
20240418,103200,42955330,6260,6260,6260,6260,51
|
|
20240418,103100,42636070,6250,6250,6250,6250,0
|
|
20240418,103000,42636070,6250,6240,6250,6240,1558
|
|
20240418,102900,32904650,6240,6230,6240,6230,534
|
|
20240418,102800,29577720,6230,6230,6230,6230,0
|
|
20240418,102700,29577720,6230,6230,6230,6230,0
|
|
20240418,102600,29577720,6230,6230,6230,6230,0
|
|
20240418,102500,29577720,6230,6230,6230,6230,130
|
|
20240418,102400,28767820,6230,6230,6230,6230,0
|
|
20240418,102300,28767820,6230,6220,6230,6220,28
|
|
20240418,102200,28593440,6230,6230,6230,6230,0
|
|
20240418,102100,28593440,6230,6230,6230,6230,0
|
|
20240418,102000,28593440,6230,6230,6230,6230,0
|
|
20240418,101900,28593440,6230,6230,6230,6230,0
|
|
20240418,101800,28593440,6230,6230,6230,6230,0
|
|
20240418,101700,28593440,6230,6230,6230,6230,0
|
|
20240418,101600,28593440,6230,6230,6230,6230,0
|
|
20240418,101500,28593440,6230,6230,6230,6230,0
|
|
20240418,101400,28593440,6230,6230,6230,6230,0
|
|
20240418,101300,28593440,6230,6230,6230,6230,0
|
|
20240418,101200,28593440,6230,6230,6230,6230,0
|
|
20240418,101100,28593440,6230,6230,6230,6230,6
|
|
20240418,101000,28556060,6220,6220,6220,6220,0
|
|
20240418,100900,28556060,6220,6230,6230,6220,168
|
|
20240418,100800,27509470,6220,6220,6220,6220,20
|
|
20240418,100700,27385070,6230,6230,6230,6230,0
|
|
20240418,100600,27385070,6230,6230,6230,6230,207
|
|
20240418,100500,26095460,6230,6230,6230,6230,0
|
|
20240418,100400,26095460,6230,6230,6230,6230,1
|
|
20240418,100300,26089230,6240,6240,6240,6240,1
|
|
20240418,100200,26082990,6240,6240,6240,6240,7
|
|
20240418,100100,26039310,6230,6230,6230,6230,1
|
|
20240418,100000,26033080,6240,6240,6240,6240,0
|
|
20240418,095900,26033080,6240,6240,6240,6240,0
|
|
20240418,095800,26033080,6240,6230,6240,6230,71
|
|
20240418,095700,25590740,6230,6210,6230,6210,13
|
|
20240418,095600,25509770,6230,6230,6230,6230,1
|
|
20240418,095500,25503540,6230,6230,6230,6230,0
|
|
20240418,095400,25503540,6230,6230,6230,6230,1
|
|
20240418,095300,25497310,6230,6230,6230,6230,0
|
|
20240418,095200,25497310,6230,6230,6230,6230,1
|
|
20240418,095100,25491080,6230,6220,6230,6220,4
|
|
20240418,095000,25466170,6220,6210,6220,6210,377
|
|
20240418,094900,23121240,6220,6220,6220,6220,0
|
|
20240418,094800,23121240,6220,6220,6220,6220,300
|
|
20240418,094700,21255240,6220,6220,6220,6220,0
|
|
20240418,094600,21255240,6220,6220,6220,6220,200
|
|
20240418,094500,20011240,6220,6220,6220,6220,0
|
|
20240418,094400,20011240,6220,6210,6220,6210,80
|
|
20240418,094300,19513650,6220,6220,6220,6220,1000
|
|
20240418,094200,13293650,6220,6220,6220,6220,0
|
|
20240418,094100,13293650,6220,6220,6220,6220,0
|
|
20240418,094000,13293650,6220,6220,6220,6220,0
|
|
20240418,093900,13293650,6220,6220,6220,6220,0
|
|
20240418,093800,13293650,6220,6220,6220,6220,0
|
|
20240418,093700,13293650,6220,6200,6220,6190,306
|
|
20240418,093600,11399320,6220,6220,6220,6220,498
|
|
20240418,093500,8301760,6220,6220,6220,6220,0
|
|
20240418,093400,8301760,6220,6220,6220,6220,0
|
|
20240418,093300,8301760,6220,6220,6220,6220,0
|
|
20240418,093200,8301760,6220,6220,6220,6220,0
|
|
20240418,093100,8301760,6220,6220,6220,6220,0
|
|
20240418,093000,8301760,6220,6220,6220,6220,0
|
|
20240418,092900,8301760,6220,6220,6220,6220,0
|
|
20240418,092800,8301760,6220,6220,6220,6220,0
|
|
20240418,092700,8301760,6220,6220,6220,6220,0
|
|
20240418,092600,8301760,6220,6220,6220,6220,0
|
|
20240418,092500,8301760,6220,6220,6220,6220,0
|
|
20240418,092400,8301760,6220,6210,6220,6210,20
|
|
20240418,092300,8177370,6220,6220,6220,6220,0
|
|
20240418,092200,8177370,6220,6220,6220,6220,0
|
|
20240418,092100,8177370,6220,6220,6220,6220,0
|
|
20240418,092000,8177370,6220,6220,6220,6220,2
|
|
20240418,091900,8164930,6190,6190,6190,6190,500
|
|
20240418,091800,5069930,6230,6230,6230,6230,0
|
|
20240418,091700,5069930,6230,6230,6230,6230,0
|
|
20240418,091600,5069930,6230,6230,6230,6230,0
|
|
20240418,091500,5069930,6230,6230,6230,6230,0
|
|
20240418,091400,5069930,6230,6230,6230,6230,0
|
|
20240418,091300,5069930,6230,6220,6230,6220,5
|
|
20240418,091200,5038790,6220,6220,6220,6220,0
|
|
20240418,091100,5038790,6220,6220,6220,6220,100
|
|
20240418,091000,4416790,6240,6240,6240,6240,0
|
|
20240418,090900,4416790,6240,6240,6240,6240,0
|
|
20240418,090800,4416790,6240,6240,6240,6240,0
|
|
20240418,090700,4416790,6240,6240,6240,6240,0
|
|
20240418,090600,4416790,6240,6240,6240,6240,0
|
|
20240418,090500,4416790,6240,6230,6240,6230,40
|
|
20240418,090400,4167570,6220,6160,6220,6160,16
|
|
20240418,090300,4068480,6240,6240,6240,6240,0
|
|
20240418,090200,4068480,6240,6240,6240,6240,0
|
|
20240418,090100,4068480,6240,6240,6240,6240,0
|
|
20240418,090000,4068480,6240,6240,6240,6240,652
|