575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183200,54052870,6440,6440,6440,6440,228
|
|
20240318,183100,54052870,6440,6440,6440,6440,0
|
|
20240318,183000,54052870,6440,6440,6440,6440,0
|
|
20240318,182900,54052870,6440,6440,6440,6440,0
|
|
20240318,182800,54052870,6440,6440,6440,6440,0
|
|
20240318,182700,54052870,6440,6440,6440,6440,0
|
|
20240318,182600,54052870,6440,6440,6440,6440,0
|
|
20240318,182500,54052870,6440,6440,6440,6440,0
|
|
20240318,182400,54052870,6440,6440,6440,6440,0
|
|
20240318,182300,54052870,6440,6440,6440,6440,0
|
|
20240318,182200,54052870,6440,6440,6440,6440,0
|
|
20240318,182100,54052870,6440,6440,6440,6440,0
|
|
20240318,182000,54052870,6440,6440,6440,6440,0
|
|
20240318,181900,54052870,6440,6440,6440,6440,0
|
|
20240318,181800,54052870,6440,6440,6440,6440,0
|
|
20240318,181700,54052870,6440,6440,6440,6440,0
|
|
20240318,181600,54052870,6440,6440,6440,6440,0
|
|
20240318,181500,54052870,6440,6440,6440,6440,0
|
|
20240318,181400,54052870,6440,6440,6440,6440,0
|
|
20240318,181300,54052870,6440,6440,6440,6440,0
|
|
20240318,181200,54052870,6440,6440,6440,6440,0
|
|
20240318,181100,54052870,6440,6440,6440,6440,0
|
|
20240318,181000,54052870,6440,6440,6440,6440,0
|
|
20240318,180900,54052870,6440,6440,6440,6440,0
|
|
20240318,180800,54052870,6440,6440,6440,6440,0
|
|
20240318,180700,54052870,6440,6440,6440,6440,0
|
|
20240318,180600,54052870,6440,6440,6440,6440,0
|
|
20240318,180500,54052870,6440,6440,6440,6440,0
|
|
20240318,180400,54052870,6440,6440,6440,6440,0
|
|
20240318,180300,54052870,6440,6440,6440,6440,0
|
|
20240318,180200,54052870,6440,6440,6440,6440,228
|
|
20240318,180100,54052870,6440,6440,6440,6440,0
|
|
20240318,180000,54052870,6440,6440,6440,6440,0
|
|
20240318,175900,54052870,6440,6440,6440,6440,0
|
|
20240318,175800,54052870,6440,6440,6440,6440,0
|
|
20240318,175700,54052870,6440,6440,6440,6440,0
|
|
20240318,175600,54052870,6440,6440,6440,6440,0
|
|
20240318,175500,54052870,6440,6440,6440,6440,0
|
|
20240318,175400,54052870,6440,6440,6440,6440,0
|
|
20240318,175300,54052870,6440,6440,6440,6440,0
|
|
20240318,175200,54052870,6440,6440,6440,6440,0
|
|
20240318,175100,54052870,6440,6440,6440,6440,0
|
|
20240318,175000,54052870,6440,6440,6440,6440,0
|
|
20240318,174900,54052870,6440,6440,6440,6440,0
|
|
20240318,174800,54052870,6440,6440,6440,6440,0
|
|
20240318,174700,54052870,6440,6440,6440,6440,0
|
|
20240318,174600,54052870,6440,6440,6440,6440,0
|
|
20240318,174500,54052870,6440,6440,6440,6440,0
|
|
20240318,174400,54052870,6440,6440,6440,6440,0
|
|
20240318,174300,54052870,6440,6440,6440,6440,0
|
|
20240318,174200,54052870,6440,6440,6440,6440,0
|
|
20240318,174100,54052870,6440,6440,6440,6440,0
|
|
20240318,174000,54052870,6440,6440,6440,6440,0
|
|
20240318,173900,54052870,6440,6440,6440,6440,0
|
|
20240318,173800,54052870,6440,6440,6440,6440,0
|
|
20240318,173700,54052870,6440,6440,6440,6440,0
|
|
20240318,173600,54052870,6440,6440,6440,6440,0
|
|
20240318,173500,54052870,6440,6440,6440,6440,0
|
|
20240318,173400,54052870,6440,6440,6440,6440,0
|
|
20240318,173300,54052870,6440,6440,6440,6440,0
|
|
20240318,173200,54052870,6440,6440,6440,6440,228
|
|
20240318,173100,54052870,6440,6440,6440,6440,0
|
|
20240318,173000,54052870,6440,6440,6440,6440,0
|
|
20240318,172900,54052870,6440,6440,6440,6440,0
|
|
20240318,172800,54052870,6440,6440,6440,6440,0
|
|
20240318,172700,54052870,6440,6440,6440,6440,0
|
|
20240318,172600,54052870,6440,6440,6440,6440,0
|
|
20240318,172500,54052870,6440,6440,6440,6440,0
|
|
20240318,172400,54052870,6440,6440,6440,6440,0
|
|
20240318,172300,54052870,6440,6440,6440,6440,0
|
|
20240318,172200,54052870,6440,6440,6440,6440,0
|
|
20240318,172100,54052870,6440,6440,6440,6440,0
|
|
20240318,172000,54052870,6440,6440,6440,6440,0
|
|
20240318,171900,54052870,6440,6440,6440,6440,0
|
|
20240318,171800,54052870,6440,6440,6440,6440,0
|
|
20240318,171700,54052870,6440,6440,6440,6440,0
|
|
20240318,171600,54052870,6440,6440,6440,6440,0
|
|
20240318,171500,54052870,6440,6440,6440,6440,0
|
|
20240318,171400,54052870,6440,6440,6440,6440,0
|
|
20240318,171300,54052870,6440,6440,6440,6440,0
|
|
20240318,171200,54052870,6440,6440,6440,6440,0
|
|
20240318,171100,54052870,6440,6440,6440,6440,0
|
|
20240318,171000,54052870,6440,6440,6440,6440,0
|
|
20240318,170900,54052870,6440,6440,6440,6440,0
|
|
20240318,170800,54052870,6440,6440,6440,6440,0
|
|
20240318,170700,54052870,6440,6440,6440,6440,0
|
|
20240318,170600,54052870,6440,6440,6440,6440,0
|
|
20240318,170500,54052870,6440,6440,6440,6440,0
|
|
20240318,170400,54052870,6440,6440,6440,6440,0
|
|
20240318,170300,54052870,6440,6440,6440,6440,0
|
|
20240318,170200,54052870,6440,6440,6440,6440,228
|
|
20240318,170100,54052870,6440,6440,6440,6440,0
|
|
20240318,170000,54052870,6440,6440,6440,6440,0
|
|
20240318,165900,54052870,6440,6440,6440,6440,0
|
|
20240318,165800,54052870,6440,6440,6440,6440,0
|
|
20240318,165700,54052870,6440,6440,6440,6440,0
|
|
20240318,165600,54052870,6440,6440,6440,6440,0
|
|
20240318,165500,54052870,6440,6440,6440,6440,0
|
|
20240318,165400,54052870,6440,6440,6440,6440,0
|
|
20240318,165300,54052870,6440,6440,6440,6440,0
|
|
20240318,165200,54052870,6440,6440,6440,6440,0
|
|
20240318,165100,54052870,6440,6440,6440,6440,0
|
|
20240318,165000,54052870,6440,6440,6440,6440,0
|
|
20240318,164900,54052870,6440,6440,6440,6440,0
|
|
20240318,164800,54052870,6440,6440,6440,6440,0
|
|
20240318,164700,54052870,6440,6440,6440,6440,0
|
|
20240318,164600,54052870,6440,6440,6440,6440,0
|
|
20240318,164500,54052870,6440,6440,6440,6440,0
|
|
20240318,164400,54052870,6440,6440,6440,6440,0
|
|
20240318,164300,54052870,6440,6440,6440,6440,0
|
|
20240318,164200,54052870,6440,6440,6440,6440,0
|
|
20240318,164100,54052870,6440,6440,6440,6440,0
|
|
20240318,164000,54052870,6440,6440,6440,6440,0
|
|
20240318,163900,54052870,6440,6440,6440,6440,0
|
|
20240318,163800,54052870,6440,6440,6440,6440,0
|
|
20240318,163700,54052870,6440,6440,6440,6440,0
|
|
20240318,163600,54052870,6440,6440,6440,6440,0
|
|
20240318,163500,54052870,6440,6440,6440,6440,0
|
|
20240318,163400,54052870,6440,6440,6440,6440,0
|
|
20240318,163300,54052870,6440,6440,6440,6440,0
|
|
20240318,163200,54052870,6440,6440,6440,6440,228
|
|
20240318,163100,54052870,6440,6440,6440,6440,0
|
|
20240318,163000,54052870,6440,6440,6440,6440,0
|
|
20240318,162900,54052870,6440,6440,6440,6440,0
|
|
20240318,162800,54052870,6440,6440,6440,6440,0
|
|
20240318,162700,54052870,6440,6440,6440,6440,0
|
|
20240318,162600,54052870,6440,6440,6440,6440,0
|
|
20240318,162500,54052870,6440,6440,6440,6440,0
|
|
20240318,162400,54052870,6440,6440,6440,6440,0
|
|
20240318,162300,54052870,6440,6440,6440,6440,0
|
|
20240318,162200,54052870,6440,6440,6440,6440,0
|
|
20240318,162100,54052870,6440,6440,6440,6440,0
|
|
20240318,162000,54052870,6440,6440,6440,6440,0
|
|
20240318,161900,54052870,6440,6440,6440,6440,0
|
|
20240318,161800,54052870,6440,6440,6440,6440,0
|
|
20240318,161700,54052870,6440,6440,6440,6440,0
|
|
20240318,161600,54052870,6440,6440,6440,6440,0
|
|
20240318,161500,54052870,6440,6440,6440,6440,0
|
|
20240318,161400,54052870,6440,6440,6440,6440,0
|
|
20240318,161300,54052870,6440,6440,6440,6440,0
|
|
20240318,161200,54052870,6440,6440,6440,6440,0
|
|
20240318,161100,54052870,6440,6440,6440,6440,0
|
|
20240318,161000,54052870,6440,6440,6440,6440,0
|
|
20240318,160900,54052870,6440,6440,6440,6440,0
|
|
20240318,160800,54052870,6440,6440,6440,6440,0
|
|
20240318,160700,54052870,6440,6440,6440,6440,0
|
|
20240318,160600,54052870,6440,6440,6440,6440,0
|
|
20240318,160500,54052870,6440,6440,6440,6440,0
|
|
20240318,160400,54052870,6440,6440,6440,6440,0
|
|
20240318,160300,54052870,6440,6440,6440,6440,0
|
|
20240318,160200,54052870,6440,6440,6440,6440,228
|
|
20240318,160100,54052870,6440,6440,6440,6440,0
|
|
20240318,160000,54052870,6440,6440,6440,6440,0
|
|
20240318,155900,54052870,6440,6440,6440,6440,0
|
|
20240318,155800,54052870,6440,6440,6440,6440,0
|
|
20240318,155700,54052870,6440,6440,6440,6440,0
|
|
20240318,155600,54052870,6440,6440,6440,6440,0
|
|
20240318,155500,54052870,6440,6440,6440,6440,0
|
|
20240318,155400,54052870,6440,6440,6440,6440,0
|
|
20240318,155300,54052870,6440,6440,6440,6440,0
|
|
20240318,155200,54052870,6440,6440,6440,6440,0
|
|
20240318,155100,54052870,6440,6440,6440,6440,0
|
|
20240318,155000,54052870,6440,6440,6440,6440,0
|
|
20240318,154900,54052870,6440,6440,6440,6440,0
|
|
20240318,154800,54052870,6440,6440,6440,6440,0
|
|
20240318,154700,54052870,6440,6440,6440,6440,0
|
|
20240318,154600,54052870,6440,6440,6440,6440,0
|
|
20240318,154500,54052870,6440,6440,6440,6440,0
|
|
20240318,154400,54052870,6440,6440,6440,6440,0
|
|
20240318,154300,54052870,6440,6440,6440,6440,0
|
|
20240318,154200,54052870,6440,6440,6440,6440,0
|
|
20240318,154100,54052870,6440,6440,6440,6440,0
|
|
20240318,154000,54052870,6440,6440,6440,6440,0
|
|
20240318,153900,54052870,6440,6440,6440,6440,0
|
|
20240318,153800,54052870,6440,6440,6440,6440,0
|
|
20240318,153700,54052870,6440,6440,6440,6440,0
|
|
20240318,153600,54052870,6440,6440,6440,6440,0
|
|
20240318,153500,54052870,6440,6440,6440,6440,0
|
|
20240318,153400,54052870,6440,6440,6440,6440,0
|
|
20240318,153300,54052870,6440,6440,6440,6440,0
|
|
20240318,153200,54052870,6440,6440,6440,6440,228
|
|
20240318,153100,54052870,6440,6440,6440,6440,0
|
|
20240318,153000,54052870,6440,6440,6440,6440,228
|
|
20240318,152900,52584550,6420,6420,6420,6420,0
|
|
20240318,152800,52584550,6420,6420,6420,6420,0
|
|
20240318,152700,52584550,6420,6420,6420,6420,0
|
|
20240318,152600,52584550,6420,6420,6420,6420,0
|
|
20240318,152500,52584550,6420,6420,6420,6420,0
|
|
20240318,152400,52584550,6420,6420,6420,6420,0
|
|
20240318,152300,52584550,6420,6420,6420,6420,0
|
|
20240318,152200,52584550,6420,6420,6420,6420,0
|
|
20240318,152100,52584550,6420,6420,6420,6420,0
|
|
20240318,152000,52584550,6420,6420,6420,6420,0
|
|
20240318,151900,52584550,6420,6420,6420,6420,0
|
|
20240318,151800,52584550,6420,6420,6420,6420,0
|
|
20240318,151700,52584550,6420,6420,6420,6420,0
|
|
20240318,151600,52584550,6420,6420,6420,6420,0
|
|
20240318,151500,52584550,6420,6420,6420,6420,0
|
|
20240318,151400,52584550,6420,6430,6430,6420,1598
|
|
20240318,151300,42320820,6430,6430,6430,6430,0
|
|
20240318,151200,42320820,6430,6430,6430,6430,0
|
|
20240318,151100,42320820,6430,6430,6430,6430,120
|
|
20240318,151000,41549220,6430,6430,6430,6430,0
|
|
20240318,150900,41549220,6430,6430,6430,6430,160
|
|
20240318,150800,40520420,6430,6430,6430,6430,0
|
|
20240318,150700,40520420,6430,6430,6430,6430,0
|
|
20240318,150600,40520420,6430,6430,6430,6430,0
|
|
20240318,150500,40520420,6430,6430,6430,6430,0
|
|
20240318,150400,40520420,6430,6430,6430,6430,54
|
|
20240318,150300,40173200,6430,6430,6430,6430,163
|
|
20240318,150200,39125110,6440,6440,6440,6440,0
|
|
20240318,150100,39125110,6440,6440,6440,6440,0
|
|
20240318,150000,39125110,6440,6440,6440,6440,0
|
|
20240318,145900,39125110,6440,6440,6440,6440,0
|
|
20240318,145800,39125110,6440,6440,6440,6440,0
|
|
20240318,145700,39125110,6440,6440,6440,6440,0
|
|
20240318,145600,39125110,6440,6440,6440,6440,0
|
|
20240318,145500,39125110,6440,6440,6440,6440,3
|
|
20240318,145400,39105790,6430,6430,6430,6430,7
|
|
20240318,145300,39060780,6430,6430,6430,6430,0
|
|
20240318,145200,39060780,6430,6430,6430,6430,0
|
|
20240318,145100,39060780,6430,6430,6430,6430,0
|
|
20240318,145000,39060780,6430,6430,6430,6430,0
|
|
20240318,144900,39060780,6430,6430,6430,6430,128
|
|
20240318,144800,38237740,6430,6430,6430,6430,100
|
|
20240318,144700,37594740,6420,6420,6420,6420,0
|
|
20240318,144600,37594740,6420,6420,6420,6420,0
|
|
20240318,144500,37594740,6420,6420,6420,6420,34
|
|
20240318,144400,37376460,6420,6420,6420,6420,20
|
|
20240318,144300,37248060,6430,6430,6430,6430,0
|
|
20240318,144200,37248060,6430,6430,6430,6430,0
|
|
20240318,144100,37248060,6430,6430,6430,6430,0
|
|
20240318,144000,37248060,6430,6430,6430,6430,0
|
|
20240318,143900,37248060,6430,6430,6430,6430,1
|
|
20240318,143800,37241630,6430,6430,6430,6430,0
|
|
20240318,143700,37241630,6430,6430,6430,6430,0
|
|
20240318,143600,37241630,6430,6430,6430,6430,0
|
|
20240318,143500,37241630,6430,6430,6430,6430,15
|
|
20240318,143400,37145180,6420,6420,6420,6420,0
|
|
20240318,143300,37145180,6420,6420,6420,6420,0
|
|
20240318,143200,37145180,6420,6420,6420,6420,0
|
|
20240318,143100,37145180,6420,6420,6420,6420,0
|
|
20240318,143000,37145180,6420,6420,6420,6420,0
|
|
20240318,142900,37145180,6420,6420,6420,6420,0
|
|
20240318,142800,37145180,6420,6420,6420,6420,480
|
|
20240318,142700,34063580,6430,6430,6430,6430,0
|
|
20240318,142600,34063580,6430,6430,6430,6430,0
|
|
20240318,142500,34063580,6430,6430,6430,6430,0
|
|
20240318,142400,34063580,6430,6430,6430,6430,1
|
|
20240318,142300,34057150,6430,6430,6430,6430,0
|
|
20240318,142200,34057150,6430,6430,6430,6430,10
|
|
20240318,142100,33992850,6430,6430,6430,6430,0
|
|
20240318,142000,33992850,6430,6430,6430,6430,1
|
|
20240318,141900,33986420,6430,6430,6430,6430,0
|
|
20240318,141800,33986420,6430,6430,6430,6430,0
|
|
20240318,141700,33986420,6430,6430,6430,6430,6
|
|
20240318,141600,33947840,6430,6430,6430,6430,0
|
|
20240318,141500,33947840,6430,6430,6430,6430,0
|
|
20240318,141400,33947840,6430,6430,6430,6430,0
|
|
20240318,141300,33947840,6430,6430,6430,6430,0
|
|
20240318,141200,33947840,6430,6430,6430,6430,0
|
|
20240318,141100,33947840,6430,6430,6430,6430,11
|
|
20240318,141000,33877110,6430,6430,6430,6430,10
|
|
20240318,140900,33812810,6430,6430,6430,6430,21
|
|
20240318,140800,33677780,6430,6430,6430,6430,120
|
|
20240318,140700,32906180,6430,6430,6430,6430,47
|
|
20240318,140600,32603970,6430,6430,6430,6430,0
|
|
20240318,140500,32603970,6430,6430,6430,6430,0
|
|
20240318,140400,32603970,6430,6430,6430,6430,0
|
|
20240318,140300,32603970,6430,6430,6430,6430,0
|
|
20240318,140200,32603970,6430,6430,6430,6430,0
|
|
20240318,140100,32603970,6430,6430,6430,6430,0
|
|
20240318,140000,32603970,6430,6430,6430,6430,0
|
|
20240318,135900,32603970,6430,6430,6430,6430,0
|
|
20240318,135800,32603970,6430,6430,6430,6430,0
|
|
20240318,135700,32603970,6430,6430,6430,6430,0
|
|
20240318,135600,32603970,6430,6430,6430,6430,0
|
|
20240318,135500,32603970,6430,6430,6430,6430,0
|
|
20240318,135400,32603970,6430,6430,6430,6430,1229
|
|
20240318,135300,24701500,6430,6430,6430,6430,0
|
|
20240318,135200,24701500,6430,6430,6430,6430,0
|
|
20240318,135100,24701500,6430,6430,6430,6430,0
|
|
20240318,135000,24701500,6430,6430,6430,6430,0
|
|
20240318,134900,24701500,6430,6430,6430,6430,0
|
|
20240318,134800,24701500,6430,6430,6430,6430,0
|
|
20240318,134700,24701500,6430,6430,6430,6430,0
|
|
20240318,134600,24701500,6430,6430,6430,6430,0
|
|
20240318,134500,24701500,6430,6430,6430,6430,0
|
|
20240318,134400,24701500,6430,6430,6430,6430,0
|
|
20240318,134300,24701500,6430,6430,6430,6430,0
|
|
20240318,134200,24701500,6430,6430,6430,6430,0
|
|
20240318,134100,24701500,6430,6430,6430,6430,0
|
|
20240318,134000,24701500,6430,6430,6430,6430,0
|
|
20240318,133900,24701500,6430,6430,6430,6430,0
|
|
20240318,133800,24701500,6430,6430,6430,6430,31
|
|
20240318,133700,24502170,6420,6420,6420,6420,0
|
|
20240318,133600,24502170,6420,6420,6420,6420,90
|
|
20240318,133500,23924370,6440,6440,6440,6440,0
|
|
20240318,133400,23924370,6440,6440,6440,6440,4
|
|
20240318,133300,23898610,6440,6440,6440,6440,0
|
|
20240318,133200,23898610,6440,6440,6440,6440,0
|
|
20240318,133100,23898610,6440,6440,6440,6440,0
|
|
20240318,133000,23898610,6440,6440,6440,6440,0
|
|
20240318,132900,23898610,6440,6440,6440,6440,0
|
|
20240318,132800,23898610,6440,6440,6440,6440,0
|
|
20240318,132700,23898610,6440,6440,6440,6440,0
|
|
20240318,132600,23898610,6440,6440,6440,6440,0
|
|
20240318,132500,23898610,6440,6440,6440,6440,0
|
|
20240318,132400,23898610,6440,6440,6440,6440,0
|
|
20240318,132300,23898610,6440,6440,6440,6440,0
|
|
20240318,132200,23898610,6440,6440,6440,6440,0
|
|
20240318,132100,23898610,6440,6440,6440,6440,30
|
|
20240318,132000,23705410,6420,6430,6430,6420,252
|
|
20240318,131900,22086900,6440,6440,6440,6440,0
|
|
20240318,131800,22086900,6440,6440,6440,6440,0
|
|
20240318,131700,22086900,6440,6440,6440,6440,0
|
|
20240318,131600,22086900,6440,6440,6440,6440,0
|
|
20240318,131500,22086900,6440,6440,6440,6440,0
|
|
20240318,131400,22086900,6440,6440,6440,6440,0
|
|
20240318,131300,22086900,6440,6440,6440,6440,0
|
|
20240318,131200,22086900,6440,6440,6440,6440,0
|
|
20240318,131100,22086900,6440,6440,6440,6440,0
|
|
20240318,131000,22086900,6440,6440,6440,6440,0
|
|
20240318,130900,22086900,6440,6440,6440,6440,0
|
|
20240318,130800,22086900,6440,6440,6440,6440,0
|
|
20240318,130700,22086900,6440,6440,6440,6440,20
|
|
20240318,130600,21958100,6440,6440,6440,6440,0
|
|
20240318,130500,21958100,6440,6440,6440,6440,0
|
|
20240318,130400,21958100,6440,6440,6440,6440,0
|
|
20240318,130300,21958100,6440,6440,6440,6440,0
|
|
20240318,130200,21958100,6440,6440,6440,6440,1
|
|
20240318,130100,21951660,6420,6420,6420,6420,0
|
|
20240318,130000,21951660,6420,6420,6420,6420,0
|
|
20240318,125900,21951660,6420,6420,6420,6420,0
|
|
20240318,125800,21951660,6420,6420,6420,6420,0
|
|
20240318,125700,21951660,6420,6420,6420,6420,0
|
|
20240318,125600,21951660,6420,6420,6420,6420,0
|
|
20240318,125500,21951660,6420,6420,6420,6420,0
|
|
20240318,125400,21951660,6420,6420,6420,6420,0
|
|
20240318,125300,21951660,6420,6420,6420,6420,0
|
|
20240318,125200,21951660,6420,6430,6430,6420,1200
|
|
20240318,125100,14243830,6440,6440,6440,6440,0
|
|
20240318,125000,14243830,6440,6440,6440,6440,0
|
|
20240318,124900,14243830,6440,6440,6440,6440,0
|
|
20240318,124800,14243830,6440,6440,6440,6440,0
|
|
20240318,124700,14243830,6440,6440,6440,6440,0
|
|
20240318,124600,14243830,6440,6440,6440,6440,0
|
|
20240318,124500,14243830,6440,6440,6440,6440,0
|
|
20240318,124400,14243830,6440,6440,6440,6440,0
|
|
20240318,124300,14243830,6440,6440,6440,6440,0
|
|
20240318,124200,14243830,6440,6440,6440,6440,1
|
|
20240318,124100,14237390,6430,6430,6430,6430,55
|
|
20240318,124000,13883740,6440,6440,6440,6440,0
|
|
20240318,123900,13883740,6440,6440,6440,6440,0
|
|
20240318,123800,13883740,6440,6440,6440,6440,0
|
|
20240318,123700,13883740,6440,6440,6440,6440,0
|
|
20240318,123600,13883740,6440,6440,6440,6440,0
|
|
20240318,123500,13883740,6440,6440,6440,6440,0
|
|
20240318,123400,13883740,6440,6440,6440,6440,20
|
|
20240318,123300,13754940,6440,6440,6440,6440,21
|
|
20240318,123200,13619700,6440,6440,6440,6440,108
|
|
20240318,123100,12924180,6450,6450,6450,6450,0
|
|
20240318,123000,12924180,6450,6450,6450,6450,0
|
|
20240318,122900,12924180,6450,6450,6450,6450,0
|
|
20240318,122800,12924180,6450,6450,6450,6450,0
|
|
20240318,122700,12924180,6450,6450,6450,6450,0
|
|
20240318,122600,12924180,6450,6450,6450,6450,0
|
|
20240318,122500,12924180,6450,6450,6450,6450,15
|
|
20240318,122400,12827430,6450,6450,6450,6450,0
|
|
20240318,122300,12827430,6450,6450,6450,6450,0
|
|
20240318,122200,12827430,6450,6450,6450,6450,1
|
|
20240318,122100,12820980,6450,6450,6450,6450,0
|
|
20240318,122000,12820980,6450,6450,6450,6450,0
|
|
20240318,121900,12820980,6450,6450,6450,6450,1
|
|
20240318,121800,12814530,6450,6450,6450,6450,0
|
|
20240318,121700,12814530,6450,6450,6450,6450,0
|
|
20240318,121600,12814530,6450,6450,6450,6450,0
|
|
20240318,121500,12814530,6450,6450,6450,6450,2
|
|
20240318,121400,12801630,6430,6430,6430,6430,0
|
|
20240318,121300,12801630,6430,6430,6430,6430,0
|
|
20240318,121200,12801630,6430,6430,6430,6430,0
|
|
20240318,121100,12801630,6430,6430,6430,6430,0
|
|
20240318,121000,12801630,6430,6430,6430,6430,0
|
|
20240318,120900,12801630,6430,6430,6430,6430,0
|
|
20240318,120800,12801630,6430,6430,6430,6430,0
|
|
20240318,120700,12801630,6430,6430,6430,6430,0
|
|
20240318,120600,12801630,6430,6430,6430,6430,0
|
|
20240318,120500,12801630,6430,6430,6430,6430,0
|
|
20240318,120400,12801630,6430,6430,6430,6430,0
|
|
20240318,120300,12801630,6430,6430,6430,6430,0
|
|
20240318,120200,12801630,6430,6430,6430,6430,370
|
|
20240318,120100,10422530,6430,6430,6430,6430,0
|
|
20240318,120000,10422530,6430,6430,6430,6430,0
|
|
20240318,115900,10422530,6430,6430,6430,6430,0
|
|
20240318,115800,10422530,6430,6430,6430,6430,0
|
|
20240318,115700,10422530,6430,6430,6430,6430,0
|
|
20240318,115600,10422530,6430,6430,6430,6430,0
|
|
20240318,115500,10422530,6430,6430,6430,6430,0
|
|
20240318,115400,10422530,6430,6430,6430,6430,0
|
|
20240318,115300,10422530,6430,6430,6430,6430,0
|
|
20240318,115200,10422530,6430,6430,6430,6430,0
|
|
20240318,115100,10422530,6430,6430,6430,6430,0
|
|
20240318,115000,10422530,6430,6430,6430,6430,0
|
|
20240318,114900,10422530,6430,6430,6430,6430,0
|
|
20240318,114800,10422530,6430,6440,6440,6430,250
|
|
20240318,114700,8814390,6450,6450,6450,6450,0
|
|
20240318,114600,8814390,6450,6450,6450,6450,0
|
|
20240318,114500,8814390,6450,6450,6450,6450,0
|
|
20240318,114400,8814390,6450,6450,6450,6450,26
|
|
20240318,114300,8646690,6460,6460,6460,6460,0
|
|
20240318,114200,8646690,6460,6460,6460,6460,0
|
|
20240318,114100,8646690,6460,6460,6460,6460,0
|
|
20240318,114000,8646690,6460,6460,6460,6460,0
|
|
20240318,113900,8646690,6460,6460,6460,6460,0
|
|
20240318,113800,8646690,6460,6460,6460,6460,0
|
|
20240318,113700,8646690,6460,6460,6460,6460,2
|
|
20240318,113600,8633770,6460,6460,6460,6460,0
|
|
20240318,113500,8633770,6460,6460,6460,6460,0
|
|
20240318,113400,8633770,6460,6460,6460,6460,0
|
|
20240318,113300,8633770,6460,6460,6460,6460,3
|
|
20240318,113200,8614390,6470,6470,6470,6470,0
|
|
20240318,113100,8614390,6470,6470,6470,6470,0
|
|
20240318,113000,8614390,6470,6470,6470,6470,0
|
|
20240318,112900,8614390,6470,6470,6470,6470,0
|
|
20240318,112800,8614390,6470,6470,6470,6470,0
|
|
20240318,112700,8614390,6470,6470,6470,6470,0
|
|
20240318,112600,8614390,6470,6470,6470,6470,0
|
|
20240318,112500,8614390,6470,6470,6470,6470,0
|
|
20240318,112400,8614390,6470,6470,6470,6470,0
|
|
20240318,112300,8614390,6470,6470,6470,6470,0
|
|
20240318,112200,8614390,6470,6470,6470,6470,0
|
|
20240318,112100,8614390,6470,6470,6470,6470,0
|
|
20240318,112000,8614390,6470,6470,6470,6470,0
|
|
20240318,111900,8614390,6470,6470,6470,6470,6
|
|
20240318,111800,8575570,6470,6470,6470,6470,0
|
|
20240318,111700,8575570,6470,6470,6470,6470,0
|
|
20240318,111600,8575570,6470,6470,6470,6470,0
|
|
20240318,111500,8575570,6470,6470,6470,6470,0
|
|
20240318,111400,8575570,6470,6470,6470,6470,10
|
|
20240318,111300,8510870,6470,6470,6470,6470,0
|
|
20240318,111200,8510870,6470,6470,6470,6470,8
|
|
20240318,111100,8459110,6470,6470,6470,6470,0
|
|
20240318,111000,8459110,6470,6470,6470,6470,0
|
|
20240318,110900,8459110,6470,6470,6470,6470,0
|
|
20240318,110800,8459110,6470,6470,6470,6470,0
|
|
20240318,110700,8459110,6470,6470,6470,6470,0
|
|
20240318,110600,8459110,6470,6470,6470,6470,0
|
|
20240318,110500,8459110,6470,6470,6470,6470,0
|
|
20240318,110400,8459110,6470,6470,6470,6470,8
|
|
20240318,110300,8407350,6470,6470,6470,6470,6
|
|
20240318,110200,8368530,6450,6450,6450,6450,0
|
|
20240318,110100,8368530,6450,6450,6450,6450,0
|
|
20240318,110000,8368530,6450,6450,6450,6450,3
|
|
20240318,105900,8349180,6470,6460,6470,6460,12
|
|
20240318,105800,8271570,6460,6450,6460,6450,78
|
|
20240318,105700,7767790,6440,6440,6440,6440,10
|
|
20240318,105600,7703390,6440,6440,6440,6440,10
|
|
20240318,105500,7638990,6450,6450,6450,6450,0
|
|
20240318,105400,7638990,6450,6450,6450,6450,0
|
|
20240318,105300,7638990,6450,6450,6450,6450,0
|
|
20240318,105200,7638990,6450,6450,6450,6450,0
|
|
20240318,105100,7638990,6450,6450,6450,6450,0
|
|
20240318,105000,7638990,6450,6450,6450,6450,0
|
|
20240318,104900,7638990,6450,6450,6450,6450,0
|
|
20240318,104800,7638990,6450,6450,6450,6450,0
|
|
20240318,104700,7638990,6450,6450,6450,6450,0
|
|
20240318,104600,7638990,6450,6450,6450,6450,0
|
|
20240318,104500,7638990,6450,6450,6450,6450,0
|
|
20240318,104400,7638990,6450,6450,6450,6450,10
|
|
20240318,104300,7574490,6450,6450,6450,6450,0
|
|
20240318,104200,7574490,6450,6450,6450,6450,0
|
|
20240318,104100,7574490,6450,6450,6450,6450,0
|
|
20240318,104000,7574490,6450,6450,6450,6450,0
|
|
20240318,103900,7574490,6450,6450,6450,6450,0
|
|
20240318,103800,7574490,6450,6450,6450,6450,0
|
|
20240318,103700,7574490,6450,6450,6450,6450,0
|
|
20240318,103600,7574490,6450,6450,6450,6450,0
|
|
20240318,103500,7574490,6450,6450,6450,6450,0
|
|
20240318,103400,7574490,6450,6450,6450,6450,18
|
|
20240318,103300,7458390,6450,6450,6450,6450,0
|
|
20240318,103200,7458390,6450,6450,6450,6450,1
|
|
20240318,103100,7451940,6440,6440,6440,6440,0
|
|
20240318,103000,7451940,6440,6440,6440,6440,0
|
|
20240318,102900,7451940,6440,6440,6440,6440,0
|
|
20240318,102800,7451940,6440,6440,6440,6440,0
|
|
20240318,102700,7451940,6440,6440,6440,6440,0
|
|
20240318,102600,7451940,6440,6440,6440,6440,0
|
|
20240318,102500,7451940,6440,6440,6440,6440,21
|
|
20240318,102400,7316700,6450,6450,6450,6450,0
|
|
20240318,102300,7316700,6450,6450,6450,6450,0
|
|
20240318,102200,7316700,6450,6450,6450,6450,0
|
|
20240318,102100,7316700,6450,6450,6450,6450,0
|
|
20240318,102000,7316700,6450,6450,6450,6450,0
|
|
20240318,101900,7316700,6450,6450,6450,6450,0
|
|
20240318,101800,7316700,6450,6450,6450,6450,0
|
|
20240318,101700,7316700,6450,6450,6450,6450,0
|
|
20240318,101600,7316700,6450,6450,6450,6450,0
|
|
20240318,101500,7316700,6450,6450,6450,6450,0
|
|
20240318,101400,7316700,6450,6450,6450,6450,0
|
|
20240318,101300,7316700,6450,6450,6450,6450,0
|
|
20240318,101200,7316700,6450,6450,6450,6450,0
|
|
20240318,101100,7316700,6450,6450,6450,6450,0
|
|
20240318,101000,7316700,6450,6450,6450,6450,0
|
|
20240318,100900,7316700,6450,6450,6450,6450,0
|
|
20240318,100800,7316700,6450,6450,6450,6450,0
|
|
20240318,100700,7316700,6450,6450,6450,6450,0
|
|
20240318,100600,7316700,6450,6450,6450,6450,0
|
|
20240318,100500,7316700,6450,6450,6450,6450,0
|
|
20240318,100400,7316700,6450,6450,6450,6450,0
|
|
20240318,100300,7316700,6450,6450,6450,6450,0
|
|
20240318,100200,7316700,6450,6450,6450,6450,0
|
|
20240318,100100,7316700,6450,6450,6450,6450,0
|
|
20240318,100000,7316700,6450,6450,6450,6450,0
|
|
20240318,095900,7316700,6450,6450,6450,6450,0
|
|
20240318,095800,7316700,6450,6450,6450,6450,0
|
|
20240318,095700,7316700,6450,6450,6450,6450,0
|
|
20240318,095600,7316700,6450,6450,6450,6450,0
|
|
20240318,095500,7316700,6450,6450,6450,6450,0
|
|
20240318,095400,7316700,6450,6450,6450,6450,2
|
|
20240318,095300,7303800,6460,6450,6460,6450,2
|
|
20240318,095200,7290890,6460,6460,6460,6460,0
|
|
20240318,095100,7290890,6460,6460,6460,6460,0
|
|
20240318,095000,7290890,6460,6460,6460,6460,0
|
|
20240318,094900,7290890,6460,6450,6460,6450,16
|
|
20240318,094800,7187540,6450,6450,6450,6450,0
|
|
20240318,094700,7187540,6450,6450,6450,6450,0
|
|
20240318,094600,7187540,6450,6450,6450,6450,0
|
|
20240318,094500,7187540,6450,6450,6450,6450,35
|
|
20240318,094400,6961790,6460,6460,6460,6460,2
|
|
20240318,094300,6948870,6460,6460,6460,6460,15
|
|
20240318,094200,6851970,6450,6450,6460,6450,4
|
|
20240318,094100,6826160,6440,6440,6440,6440,26
|
|
20240318,094000,6658720,6440,6420,6440,6420,26
|
|
20240318,093900,6491300,6420,6420,6420,6420,0
|
|
20240318,093800,6491300,6420,6420,6420,6420,0
|
|
20240318,093700,6491300,6420,6420,6420,6420,0
|
|
20240318,093600,6491300,6420,6420,6420,6420,0
|
|
20240318,093500,6491300,6420,6420,6420,6420,0
|
|
20240318,093400,6491300,6420,6420,6420,6420,0
|
|
20240318,093300,6491300,6420,6420,6420,6420,0
|
|
20240318,093200,6491300,6420,6420,6420,6420,0
|
|
20240318,093100,6491300,6420,6420,6420,6420,0
|
|
20240318,093000,6491300,6420,6420,6420,6420,0
|
|
20240318,092900,6491300,6420,6420,6420,6420,0
|
|
20240318,092800,6491300,6420,6420,6420,6420,0
|
|
20240318,092700,6491300,6420,6420,6420,6420,19
|
|
20240318,092600,6369320,6420,6430,6430,6420,190
|
|
20240318,092500,5149510,6430,6430,6430,6430,270
|
|
20240318,092400,3413410,6430,6430,6430,6430,0
|
|
20240318,092300,3413410,6430,6440,6440,6430,8
|
|
20240318,092200,3361960,6440,6450,6450,6440,191
|
|
20240318,092100,2130020,6460,6460,6460,6460,0
|
|
20240318,092000,2130020,6460,6460,6460,6460,0
|
|
20240318,091900,2130020,6460,6460,6460,6460,0
|
|
20240318,091800,2130020,6460,6460,6460,6460,3
|
|
20240318,091700,2110640,6460,6460,6460,6460,0
|
|
20240318,091600,2110640,6460,6460,6460,6460,0
|
|
20240318,091500,2110640,6460,6460,6460,6460,0
|
|
20240318,091400,2110640,6460,6460,6460,6460,1
|
|
20240318,091300,2104180,6460,6460,6460,6460,0
|
|
20240318,091200,2104180,6460,6460,6460,6460,0
|
|
20240318,091100,2104180,6460,6460,6460,6460,1
|
|
20240318,091000,2097720,6460,6460,6460,6460,0
|
|
20240318,090900,2097720,6460,6460,6460,6460,11
|
|
20240318,090800,2026660,6470,6470,6470,6470,1
|
|
20240318,090700,2020190,6460,6460,6460,6460,0
|
|
20240318,090600,2020190,6460,6460,6460,6460,5
|
|
20240318,090500,1987890,6450,6450,6450,6450,51
|
|
20240318,090400,1658940,6430,6430,6430,6430,0
|
|
20240318,090300,1658940,6430,6430,6430,6430,0
|
|
20240318,090200,1658940,6430,6430,6430,6430,165
|
|
20240318,090100,597990,6430,6430,6430,6430,35
|
|
20240318,090000,372940,6430,6430,6430,6430,58
|