588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184500,150056240,6360,6360,6360,6360,3
|
|
20240306,184400,150056240,6360,6360,6360,6360,0
|
|
20240306,184300,150056240,6360,6360,6360,6360,0
|
|
20240306,184200,150056240,6360,6360,6360,6360,0
|
|
20240306,184100,150056240,6360,6360,6360,6360,0
|
|
20240306,184000,150056240,6360,6360,6360,6360,0
|
|
20240306,183900,150056240,6360,6360,6360,6360,0
|
|
20240306,183800,150056240,6360,6360,6360,6360,0
|
|
20240306,183700,150056240,6360,6360,6360,6360,0
|
|
20240306,183600,150056240,6360,6360,6360,6360,0
|
|
20240306,183500,150056240,6360,6360,6360,6360,0
|
|
20240306,183400,150056240,6360,6360,6360,6360,0
|
|
20240306,183300,150056240,6360,6360,6360,6360,0
|
|
20240306,183200,150056240,6360,6360,6360,6360,0
|
|
20240306,183100,150056240,6360,6360,6360,6360,0
|
|
20240306,183000,150056240,6360,6360,6360,6360,0
|
|
20240306,182900,150056240,6360,6360,6360,6360,0
|
|
20240306,182800,150056240,6360,6360,6360,6360,0
|
|
20240306,182700,150056240,6360,6360,6360,6360,0
|
|
20240306,182600,150056240,6360,6360,6360,6360,0
|
|
20240306,182500,150056240,6360,6360,6360,6360,0
|
|
20240306,182400,150056240,6360,6360,6360,6360,0
|
|
20240306,182300,150056240,6360,6360,6360,6360,0
|
|
20240306,182200,150056240,6360,6360,6360,6360,0
|
|
20240306,182100,150056240,6360,6360,6360,6360,0
|
|
20240306,182000,150056240,6360,6360,6360,6360,0
|
|
20240306,181900,150056240,6360,6360,6360,6360,0
|
|
20240306,181800,150056240,6360,6360,6360,6360,0
|
|
20240306,181700,150056240,6360,6360,6360,6360,0
|
|
20240306,181600,150056240,6360,6360,6360,6360,0
|
|
20240306,181500,150056240,6360,6360,6360,6360,3
|
|
20240306,181400,150056240,6360,6360,6360,6360,0
|
|
20240306,181300,150056240,6360,6360,6360,6360,0
|
|
20240306,181200,150056240,6360,6360,6360,6360,0
|
|
20240306,181100,150056240,6360,6360,6360,6360,0
|
|
20240306,181000,150056240,6360,6360,6360,6360,0
|
|
20240306,180900,150056240,6360,6360,6360,6360,0
|
|
20240306,180800,150056240,6360,6360,6360,6360,0
|
|
20240306,180700,150056240,6360,6360,6360,6360,0
|
|
20240306,180600,150056240,6360,6360,6360,6360,0
|
|
20240306,180500,150056240,6360,6360,6360,6360,0
|
|
20240306,180400,150056240,6360,6360,6360,6360,0
|
|
20240306,180300,150056240,6360,6360,6360,6360,0
|
|
20240306,180200,150056240,6360,6360,6360,6360,0
|
|
20240306,180100,150056240,6360,6360,6360,6360,0
|
|
20240306,180000,150056240,6360,6360,6360,6360,0
|
|
20240306,175900,150056240,6360,6360,6360,6360,0
|
|
20240306,175800,150056240,6360,6360,6360,6360,0
|
|
20240306,175700,150056240,6360,6360,6360,6360,0
|
|
20240306,175600,150056240,6360,6360,6360,6360,0
|
|
20240306,175500,150056240,6360,6360,6360,6360,0
|
|
20240306,175400,150056240,6360,6360,6360,6360,0
|
|
20240306,175300,150056240,6360,6360,6360,6360,0
|
|
20240306,175200,150056240,6360,6360,6360,6360,0
|
|
20240306,175100,150056240,6360,6360,6360,6360,0
|
|
20240306,175000,150056240,6360,6360,6360,6360,0
|
|
20240306,174900,150056240,6360,6360,6360,6360,0
|
|
20240306,174800,150056240,6360,6360,6360,6360,0
|
|
20240306,174700,150056240,6360,6360,6360,6360,0
|
|
20240306,174600,150056240,6360,6360,6360,6360,0
|
|
20240306,174500,150056240,6360,6360,6360,6360,3
|
|
20240306,174400,150056240,6360,6360,6360,6360,0
|
|
20240306,174300,150056240,6360,6360,6360,6360,0
|
|
20240306,174200,150056240,6360,6360,6360,6360,0
|
|
20240306,174100,150056240,6360,6360,6360,6360,0
|
|
20240306,174000,150056240,6360,6360,6360,6360,0
|
|
20240306,173900,150056240,6360,6360,6360,6360,0
|
|
20240306,173800,150056240,6360,6360,6360,6360,0
|
|
20240306,173700,150056240,6360,6360,6360,6360,0
|
|
20240306,173600,150056240,6360,6360,6360,6360,0
|
|
20240306,173500,150056240,6360,6360,6360,6360,0
|
|
20240306,173400,150056240,6360,6360,6360,6360,0
|
|
20240306,173300,150056240,6360,6360,6360,6360,0
|
|
20240306,173200,150056240,6360,6360,6360,6360,0
|
|
20240306,173100,150056240,6360,6360,6360,6360,0
|
|
20240306,173000,150056240,6360,6360,6360,6360,0
|
|
20240306,172900,150056240,6360,6360,6360,6360,0
|
|
20240306,172800,150056240,6360,6360,6360,6360,0
|
|
20240306,172700,150056240,6360,6360,6360,6360,0
|
|
20240306,172600,150056240,6360,6360,6360,6360,0
|
|
20240306,172500,150056240,6360,6360,6360,6360,0
|
|
20240306,172400,150056240,6360,6360,6360,6360,0
|
|
20240306,172300,150056240,6360,6360,6360,6360,0
|
|
20240306,172200,150056240,6360,6360,6360,6360,0
|
|
20240306,172100,150056240,6360,6360,6360,6360,0
|
|
20240306,172000,150056240,6360,6360,6360,6360,0
|
|
20240306,171900,150056240,6360,6360,6360,6360,0
|
|
20240306,171800,150056240,6360,6360,6360,6360,0
|
|
20240306,171700,150056240,6360,6360,6360,6360,0
|
|
20240306,171600,150056240,6360,6360,6360,6360,0
|
|
20240306,171500,150056240,6360,6360,6360,6360,3
|
|
20240306,171400,150056240,6360,6360,6360,6360,0
|
|
20240306,171300,150056240,6360,6360,6360,6360,0
|
|
20240306,171200,150056240,6360,6360,6360,6360,0
|
|
20240306,171100,150056240,6360,6360,6360,6360,0
|
|
20240306,171000,150056240,6360,6360,6360,6360,0
|
|
20240306,170900,150056240,6360,6360,6360,6360,0
|
|
20240306,170800,150056240,6360,6360,6360,6360,0
|
|
20240306,170700,150056240,6360,6360,6360,6360,0
|
|
20240306,170600,150056240,6360,6360,6360,6360,0
|
|
20240306,170500,150056240,6360,6360,6360,6360,0
|
|
20240306,170400,150056240,6360,6360,6360,6360,0
|
|
20240306,170300,150056240,6360,6360,6360,6360,0
|
|
20240306,170200,150056240,6360,6360,6360,6360,0
|
|
20240306,170100,150056240,6360,6360,6360,6360,0
|
|
20240306,170000,150056240,6360,6360,6360,6360,0
|
|
20240306,165900,150056240,6360,6360,6360,6360,0
|
|
20240306,165800,150056240,6360,6360,6360,6360,0
|
|
20240306,165700,150056240,6360,6360,6360,6360,0
|
|
20240306,165600,150056240,6360,6360,6360,6360,0
|
|
20240306,165500,150056240,6360,6360,6360,6360,0
|
|
20240306,165400,150056240,6360,6360,6360,6360,0
|
|
20240306,165300,150056240,6360,6360,6360,6360,0
|
|
20240306,165200,150056240,6360,6360,6360,6360,0
|
|
20240306,165100,150056240,6360,6360,6360,6360,0
|
|
20240306,165000,150056240,6360,6360,6360,6360,0
|
|
20240306,164900,150056240,6360,6360,6360,6360,0
|
|
20240306,164800,150056240,6360,6360,6360,6360,0
|
|
20240306,164700,150056240,6360,6360,6360,6360,0
|
|
20240306,164600,150056240,6360,6360,6360,6360,0
|
|
20240306,164500,150056240,6360,6360,6360,6360,3
|
|
20240306,164400,150056240,6360,6360,6360,6360,0
|
|
20240306,164300,150056240,6360,6360,6360,6360,0
|
|
20240306,164200,150056240,6360,6360,6360,6360,0
|
|
20240306,164100,150056240,6360,6360,6360,6360,0
|
|
20240306,164000,150056240,6360,6360,6360,6360,0
|
|
20240306,163900,150056240,6360,6360,6360,6360,0
|
|
20240306,163800,150056240,6360,6360,6360,6360,0
|
|
20240306,163700,150056240,6360,6360,6360,6360,0
|
|
20240306,163600,150056240,6360,6360,6360,6360,0
|
|
20240306,163500,150056240,6360,6360,6360,6360,0
|
|
20240306,163400,150056240,6360,6360,6360,6360,0
|
|
20240306,163300,150056240,6360,6360,6360,6360,0
|
|
20240306,163200,150056240,6360,6360,6360,6360,0
|
|
20240306,163100,150056240,6360,6360,6360,6360,0
|
|
20240306,163000,150056240,6360,6360,6360,6360,0
|
|
20240306,162900,150056240,6360,6360,6360,6360,0
|
|
20240306,162800,150056240,6360,6360,6360,6360,0
|
|
20240306,162700,150056240,6360,6360,6360,6360,0
|
|
20240306,162600,150056240,6360,6360,6360,6360,0
|
|
20240306,162500,150056240,6360,6360,6360,6360,0
|
|
20240306,162400,150056240,6360,6360,6360,6360,0
|
|
20240306,162300,150056240,6360,6360,6360,6360,0
|
|
20240306,162200,150056240,6360,6360,6360,6360,0
|
|
20240306,162100,150056240,6360,6360,6360,6360,0
|
|
20240306,162000,150056240,6360,6360,6360,6360,0
|
|
20240306,161900,150056240,6360,6360,6360,6360,0
|
|
20240306,161800,150056240,6360,6360,6360,6360,0
|
|
20240306,161700,150056240,6360,6360,6360,6360,0
|
|
20240306,161600,150056240,6360,6360,6360,6360,0
|
|
20240306,161500,150056240,6360,6360,6360,6360,3
|
|
20240306,161400,150056240,6360,6360,6360,6360,0
|
|
20240306,161300,150056240,6360,6360,6360,6360,0
|
|
20240306,161200,150056240,6360,6360,6360,6360,0
|
|
20240306,161100,150056240,6360,6360,6360,6360,0
|
|
20240306,161000,150056240,6360,6360,6360,6360,0
|
|
20240306,160900,150056240,6360,6360,6360,6360,0
|
|
20240306,160800,150056240,6360,6360,6360,6360,0
|
|
20240306,160700,150056240,6360,6360,6360,6360,0
|
|
20240306,160600,150056240,6360,6360,6360,6360,0
|
|
20240306,160500,150056240,6360,6360,6360,6360,0
|
|
20240306,160400,150056240,6360,6360,6360,6360,0
|
|
20240306,160300,150056240,6360,6360,6360,6360,0
|
|
20240306,160200,150056240,6360,6360,6360,6360,0
|
|
20240306,160100,150056240,6360,6360,6360,6360,0
|
|
20240306,160000,150056240,6360,6360,6360,6360,0
|
|
20240306,155900,150056240,6360,6360,6360,6360,0
|
|
20240306,155800,150056240,6360,6360,6360,6360,0
|
|
20240306,155700,150056240,6360,6360,6360,6360,0
|
|
20240306,155600,150056240,6360,6360,6360,6360,0
|
|
20240306,155500,150056240,6360,6360,6360,6360,0
|
|
20240306,155400,150056240,6360,6360,6360,6360,0
|
|
20240306,155300,150056240,6360,6360,6360,6360,0
|
|
20240306,155200,150056240,6360,6360,6360,6360,0
|
|
20240306,155100,150056240,6360,6360,6360,6360,0
|
|
20240306,155000,150056240,6360,6360,6360,6360,0
|
|
20240306,154900,150056240,6360,6360,6360,6360,0
|
|
20240306,154800,150056240,6360,6360,6360,6360,0
|
|
20240306,154700,150056240,6360,6360,6360,6360,0
|
|
20240306,154600,150056240,6360,6360,6360,6360,0
|
|
20240306,154500,150056240,6360,6360,6360,6360,3
|
|
20240306,154400,150056240,6360,6360,6360,6360,0
|
|
20240306,154300,150056240,6360,6360,6360,6360,0
|
|
20240306,154200,150056240,6360,6360,6360,6360,0
|
|
20240306,154100,150056240,6360,6360,6360,6360,0
|
|
20240306,154000,150056240,6360,6360,6360,6360,0
|
|
20240306,153900,150056240,6360,6360,6360,6360,0
|
|
20240306,153800,150056240,6360,6360,6360,6360,0
|
|
20240306,153700,150056240,6360,6360,6360,6360,0
|
|
20240306,153600,150056240,6360,6360,6360,6360,0
|
|
20240306,153500,150056240,6360,6360,6360,6360,0
|
|
20240306,153400,150056240,6360,6360,6360,6360,0
|
|
20240306,153300,150056240,6360,6360,6360,6360,0
|
|
20240306,153200,150056240,6360,6360,6360,6360,0
|
|
20240306,153100,150056240,6360,6360,6360,6360,0
|
|
20240306,153000,150056240,6360,6360,6360,6360,3
|
|
20240306,152900,150037160,6330,6330,6330,6330,0
|
|
20240306,152800,150037160,6330,6330,6330,6330,0
|
|
20240306,152700,150037160,6330,6330,6330,6330,0
|
|
20240306,152600,150037160,6330,6330,6330,6330,0
|
|
20240306,152500,150037160,6330,6330,6330,6330,0
|
|
20240306,152400,150037160,6330,6330,6330,6330,0
|
|
20240306,152300,150037160,6330,6330,6330,6330,0
|
|
20240306,152200,150037160,6330,6330,6330,6330,0
|
|
20240306,152100,150037160,6330,6330,6330,6330,0
|
|
20240306,152000,150037160,6330,6330,6330,6330,0
|
|
20240306,151900,150037160,6330,6330,6330,6330,0
|
|
20240306,151800,150037160,6330,6330,6330,6330,3
|
|
20240306,151700,150018170,6320,6360,6360,6320,234
|
|
20240306,151600,148538290,6330,6330,6330,6330,406
|
|
20240306,151500,145968310,6340,6350,6360,6340,469
|
|
20240306,151400,142990720,6350,6350,6350,6350,1
|
|
20240306,151300,142984370,6350,6350,6360,6350,29
|
|
20240306,151200,142799970,6360,6360,6360,6360,0
|
|
20240306,151100,142799970,6360,6360,6360,6360,25
|
|
20240306,151000,142640970,6350,6350,6350,6350,69
|
|
20240306,150900,142202820,6350,6350,6360,6350,27
|
|
20240306,150800,142031120,6350,6360,6360,6350,26
|
|
20240306,150700,141865770,6350,6360,6360,6350,26
|
|
20240306,150600,141700420,6350,6350,6350,6350,0
|
|
20240306,150500,141700420,6350,6360,6360,6350,26
|
|
20240306,150400,141535070,6350,6350,6350,6350,0
|
|
20240306,150300,141535070,6350,6360,6360,6350,26
|
|
20240306,150200,141369720,6350,6360,6360,6350,26
|
|
20240306,150100,141204370,6350,6350,6350,6350,0
|
|
20240306,150000,141204370,6350,6360,6360,6350,27
|
|
20240306,145900,141032670,6350,6360,6360,6350,6
|
|
20240306,145800,140994520,6350,6360,6360,6350,26
|
|
20240306,145700,140829170,6360,6360,6360,6360,0
|
|
20240306,145600,140829170,6360,6360,6360,6360,25
|
|
20240306,145500,140670170,6350,6350,6350,6350,0
|
|
20240306,145400,140670170,6350,6360,6360,6350,26
|
|
20240306,145300,140504820,6360,6360,6360,6360,0
|
|
20240306,145200,140504820,6360,6360,6360,6360,25
|
|
20240306,145100,140345820,6360,6360,6360,6360,0
|
|
20240306,145000,140345820,6360,6360,6360,6360,28
|
|
20240306,144900,140167740,6360,6360,6360,6360,0
|
|
20240306,144800,140167740,6360,6360,6360,6360,25
|
|
20240306,144700,140008740,6360,6360,6360,6360,25
|
|
20240306,144600,139849740,6350,6350,6350,6350,0
|
|
20240306,144500,139849740,6350,6360,6360,6350,26
|
|
20240306,144400,139684390,6360,6360,6360,6360,0
|
|
20240306,144300,139684390,6360,6360,6360,6360,25
|
|
20240306,144200,139525390,6360,6360,6360,6360,0
|
|
20240306,144100,139525390,6360,6360,6360,6360,25
|
|
20240306,144000,139366390,6350,6350,6350,6350,50
|
|
20240306,143900,139048890,6350,6350,6350,6350,25
|
|
20240306,143800,138890140,6350,6350,6350,6350,0
|
|
20240306,143700,138890140,6350,6350,6350,6350,25
|
|
20240306,143600,138731390,6350,6350,6350,6350,12
|
|
20240306,143500,138655190,6350,6350,6350,6350,25
|
|
20240306,143400,138496440,6350,6350,6350,6350,0
|
|
20240306,143300,138496440,6350,6360,6360,6350,288
|
|
20240306,143200,136667390,6360,6360,6360,6360,25
|
|
20240306,143100,136508390,6370,6370,6370,6370,0
|
|
20240306,143000,136508390,6370,6370,6370,6370,26
|
|
20240306,142900,136342770,6380,6380,6380,6380,0
|
|
20240306,142800,136342770,6380,6380,6380,6380,35
|
|
20240306,142700,136119470,6380,6380,6380,6380,0
|
|
20240306,142600,136119470,6380,6380,6380,6380,25
|
|
20240306,142500,135959970,6380,6380,6380,6380,0
|
|
20240306,142400,135959970,6380,6380,6380,6380,25
|
|
20240306,142300,135800470,6380,6380,6380,6380,0
|
|
20240306,142200,135800470,6380,6380,6380,6380,25
|
|
20240306,142100,135640970,6380,6380,6380,6380,0
|
|
20240306,142000,135640970,6380,6380,6380,6380,25
|
|
20240306,141900,135481470,6380,6380,6380,6380,25
|
|
20240306,141800,135321970,6380,6380,6380,6380,0
|
|
20240306,141700,135321970,6380,6380,6380,6380,25
|
|
20240306,141600,135162470,6380,6380,6380,6380,0
|
|
20240306,141500,135162470,6380,6380,6380,6380,25
|
|
20240306,141400,135002970,6370,6370,6370,6370,0
|
|
20240306,141300,135002970,6370,6360,6370,6360,213
|
|
20240306,141200,133646260,6360,6360,6360,6360,1
|
|
20240306,141100,133639900,6370,6380,6380,6370,34
|
|
20240306,141000,133423070,6380,6380,6380,6380,0
|
|
20240306,140900,133423070,6380,6380,6380,6380,25
|
|
20240306,140800,133263570,6380,6380,6380,6380,0
|
|
20240306,140700,133263570,6380,6380,6380,6380,25
|
|
20240306,140600,133104070,6380,6380,6380,6380,0
|
|
20240306,140500,133104070,6380,6380,6380,6380,25
|
|
20240306,140400,132944570,6370,6370,6370,6370,24
|
|
20240306,140300,132791690,6370,6370,6370,6370,0
|
|
20240306,140200,132791690,6370,6360,6370,6360,26
|
|
20240306,140100,132626080,6360,6360,6360,6360,1
|
|
20240306,140000,132619720,6360,6370,6370,6340,52
|
|
20240306,135900,132289210,6370,6370,6370,6370,0
|
|
20240306,135800,132289210,6370,6370,6370,6370,25
|
|
20240306,135700,132129960,6360,6360,6360,6360,7
|
|
20240306,135600,132085440,6360,6360,6360,6350,64
|
|
20240306,135500,131678410,6360,6360,6360,6360,0
|
|
20240306,135400,131678410,6360,6370,6370,6360,26
|
|
20240306,135300,131512800,6360,6360,6360,6360,0
|
|
20240306,135200,131512800,6360,6370,6370,6360,26
|
|
20240306,135100,131347190,6360,6360,6360,6360,1
|
|
20240306,135000,131340830,6360,6370,6370,6360,26
|
|
20240306,134900,131175220,6360,6370,6370,6360,26
|
|
20240306,134800,131009610,6370,6370,6370,6370,0
|
|
20240306,134700,131009610,6370,6370,6370,6370,25
|
|
20240306,134600,130850360,6370,6370,6370,6370,0
|
|
20240306,134500,130850360,6370,6370,6370,6370,25
|
|
20240306,134400,130691110,6370,6370,6370,6370,0
|
|
20240306,134300,130691110,6370,6370,6370,6370,25
|
|
20240306,134200,130531860,6360,6360,6360,6360,1
|
|
20240306,134100,130525500,6370,6370,6370,6370,47
|
|
20240306,134000,130226110,6370,6370,6370,6370,0
|
|
20240306,133900,130226110,6370,6380,6380,6370,26
|
|
20240306,133800,130060240,6370,6370,6370,6370,0
|
|
20240306,133700,130060240,6370,6380,6380,6370,26
|
|
20240306,133600,129894370,6380,6380,6380,6380,0
|
|
20240306,133500,129894370,6380,6380,6380,6380,25
|
|
20240306,133400,129734870,6370,6370,6370,6370,1
|
|
20240306,133300,129728500,6370,6370,6370,6370,1
|
|
20240306,133200,129722130,6370,6370,6380,6370,28
|
|
20240306,133100,129543520,6370,6370,6370,6370,2
|
|
20240306,133000,129530780,6370,6380,6380,6370,60
|
|
20240306,132900,129148330,6380,6380,6380,6380,0
|
|
20240306,132800,129148330,6380,6380,6380,6380,25
|
|
20240306,132700,128988830,6380,6380,6380,6380,0
|
|
20240306,132600,128988830,6380,6380,6380,6380,25
|
|
20240306,132500,128829330,6380,6380,6380,6380,0
|
|
20240306,132400,128829330,6380,6380,6380,6380,25
|
|
20240306,132300,128669830,6380,6370,6380,6370,48
|
|
20240306,132200,128363850,6370,6370,6370,6370,75
|
|
20240306,132100,127886100,6370,6370,6370,6370,25
|
|
20240306,132000,127726850,6370,6370,6370,6370,0
|
|
20240306,131900,127726850,6370,6370,6370,6370,25
|
|
20240306,131800,127567600,6370,6370,6370,6370,0
|
|
20240306,131700,127567600,6370,6370,6370,6370,25
|
|
20240306,131600,127408350,6370,6370,6370,6370,0
|
|
20240306,131500,127408350,6370,6350,6370,6350,213
|
|
20240306,131400,126055300,6350,6350,6350,6350,0
|
|
20240306,131300,126055300,6350,6350,6350,6350,25
|
|
20240306,131200,125896550,6340,6340,6340,6340,0
|
|
20240306,131100,125896550,6340,6340,6340,6340,33
|
|
20240306,131000,125687330,6340,6340,6340,6340,0
|
|
20240306,130900,125687330,6340,6350,6350,6340,40
|
|
20240306,130800,125433480,6350,6350,6350,6350,0
|
|
20240306,130700,125433480,6350,6350,6350,6350,25
|
|
20240306,130600,125274730,6350,6350,6350,6350,25
|
|
20240306,130500,125115980,6350,6350,6350,6350,0
|
|
20240306,130400,125115980,6350,6350,6350,6350,25
|
|
20240306,130300,124957230,6350,6350,6350,6350,0
|
|
20240306,130200,124957230,6350,6350,6350,6350,25
|
|
20240306,130100,124798480,6350,6350,6350,6350,0
|
|
20240306,130000,124798480,6350,6350,6350,6350,25
|
|
20240306,125900,124639730,6350,6350,6350,6350,0
|
|
20240306,125800,124639730,6350,6350,6350,6350,29
|
|
20240306,125700,124455580,6340,6340,6340,6340,0
|
|
20240306,125600,124455580,6340,6340,6340,6340,23
|
|
20240306,125500,124309760,6340,6340,6340,6340,1
|
|
20240306,125400,124303420,6340,6340,6340,6340,38
|
|
20240306,125300,124062500,6340,6340,6340,6340,0
|
|
20240306,125200,124062500,6340,6340,6340,6340,25
|
|
20240306,125100,123904000,6340,6340,6340,6340,25
|
|
20240306,125000,123745500,6340,6340,6340,6340,0
|
|
20240306,124900,123745500,6340,6340,6340,6340,25
|
|
20240306,124800,123587000,6340,6340,6340,6340,0
|
|
20240306,124700,123587000,6340,6340,6340,6340,0
|
|
20240306,124600,123587000,6340,6340,6340,6340,100
|
|
20240306,124500,122953000,6330,6330,6330,6330,100
|
|
20240306,124400,122320000,6330,6330,6330,6330,0
|
|
20240306,124300,122320000,6330,6330,6330,6330,0
|
|
20240306,124200,122320000,6330,6330,6330,6330,0
|
|
20240306,124100,122320000,6330,6330,6330,6330,0
|
|
20240306,124000,122320000,6330,6330,6330,6330,0
|
|
20240306,123900,122320000,6330,6330,6330,6330,0
|
|
20240306,123800,122320000,6330,6330,6330,6330,0
|
|
20240306,123700,122320000,6330,6330,6330,6330,0
|
|
20240306,123600,122320000,6330,6330,6330,6330,0
|
|
20240306,123500,122320000,6330,6330,6330,6330,0
|
|
20240306,123400,122320000,6330,6320,6330,6320,40
|
|
20240306,123300,122067190,6320,6320,6320,6320,0
|
|
20240306,123200,122067190,6320,6320,6320,6320,10
|
|
20240306,123100,122003990,6320,6320,6320,6320,451
|
|
20240306,123000,119153670,6330,6340,6340,6330,27
|
|
20240306,122900,118982510,6340,6340,6340,6340,2
|
|
20240306,122800,118969830,6340,6340,6340,6340,0
|
|
20240306,122700,118969830,6340,6340,6340,6340,0
|
|
20240306,122600,118969830,6340,6340,6340,6340,0
|
|
20240306,122500,118969830,6340,6340,6340,6340,0
|
|
20240306,122400,118969830,6340,6340,6340,6340,0
|
|
20240306,122300,118969830,6340,6340,6340,6340,0
|
|
20240306,122200,118969830,6340,6340,6340,6340,4
|
|
20240306,122100,118944470,6340,6340,6340,6340,0
|
|
20240306,122000,118944470,6340,6340,6340,6340,0
|
|
20240306,121900,118944470,6340,6340,6340,6340,0
|
|
20240306,121800,118944470,6340,6340,6340,6340,0
|
|
20240306,121700,118944470,6340,6340,6340,6340,0
|
|
20240306,121600,118944470,6340,6340,6340,6340,0
|
|
20240306,121500,118944470,6340,6340,6340,6340,0
|
|
20240306,121400,118944470,6340,6340,6340,6340,0
|
|
20240306,121300,118944470,6340,6340,6340,6340,0
|
|
20240306,121200,118944470,6340,6340,6340,6340,0
|
|
20240306,121100,118944470,6340,6340,6340,6340,0
|
|
20240306,121000,118944470,6340,6340,6340,6340,0
|
|
20240306,120900,118944470,6340,6340,6340,6340,2
|
|
20240306,120800,118931790,6320,6320,6320,6320,0
|
|
20240306,120700,118931790,6320,6320,6320,6320,0
|
|
20240306,120600,118931790,6320,6320,6320,6320,0
|
|
20240306,120500,118931790,6320,6320,6320,6320,0
|
|
20240306,120400,118931790,6320,6320,6320,6310,475
|
|
20240306,120300,115931790,6320,6320,6320,6320,246
|
|
20240306,120200,114377070,6320,6320,6320,6320,0
|
|
20240306,120100,114377070,6320,6320,6320,6320,200
|
|
20240306,120000,113113070,6320,6320,6320,6320,0
|
|
20240306,115900,113113070,6320,6320,6320,6320,1
|
|
20240306,115800,113106750,6320,6320,6320,6320,0
|
|
20240306,115700,113106750,6320,6320,6320,6320,304
|
|
20240306,115600,111185470,6320,6320,6320,6320,350
|
|
20240306,115500,108973470,6320,6320,6320,6320,0
|
|
20240306,115400,108973470,6320,6320,6320,6320,0
|
|
20240306,115300,108973470,6320,6320,6320,6320,0
|
|
20240306,115200,108973470,6320,6320,6320,6320,10
|
|
20240306,115100,108910270,6320,6320,6320,6320,10
|
|
20240306,115000,108847070,6320,6340,6340,6320,3604
|
|
20240306,114900,86067230,6350,6350,6350,6350,0
|
|
20240306,114800,86067230,6350,6350,6350,6350,10
|
|
20240306,114700,86003730,6370,6370,6370,6370,0
|
|
20240306,114600,86003730,6370,6370,6370,6370,0
|
|
20240306,114500,86003730,6370,6370,6370,6370,0
|
|
20240306,114400,86003730,6370,6370,6370,6370,0
|
|
20240306,114300,86003730,6370,6370,6370,6370,0
|
|
20240306,114200,86003730,6370,6370,6370,6370,0
|
|
20240306,114100,86003730,6370,6370,6370,6370,0
|
|
20240306,114000,86003730,6370,6370,6370,6370,1
|
|
20240306,113900,85997360,6380,6380,6380,6380,0
|
|
20240306,113800,85997360,6380,6380,6380,6380,0
|
|
20240306,113700,85997360,6380,6380,6380,6380,0
|
|
20240306,113600,85997360,6380,6380,6380,6380,0
|
|
20240306,113500,85997360,6380,6380,6380,6380,0
|
|
20240306,113400,85997360,6380,6380,6380,6380,0
|
|
20240306,113300,85997360,6380,6360,6380,6360,36
|
|
20240306,113200,85767960,6360,6360,6360,6360,0
|
|
20240306,113100,85767960,6360,6360,6360,6360,0
|
|
20240306,113000,85767960,6360,6360,6360,6360,25
|
|
20240306,112900,85608960,6370,6370,6370,6370,0
|
|
20240306,112800,85608960,6370,6370,6370,6370,0
|
|
20240306,112700,85608960,6370,6370,6370,6370,0
|
|
20240306,112600,85608960,6370,6370,6370,6370,0
|
|
20240306,112500,85608960,6370,6370,6370,6370,0
|
|
20240306,112400,85608960,6370,6370,6370,6370,0
|
|
20240306,112300,85608960,6370,6370,6370,6370,0
|
|
20240306,112200,85608960,6370,6370,6370,6370,0
|
|
20240306,112100,85608960,6370,6370,6370,6370,0
|
|
20240306,112000,85608960,6370,6370,6370,6370,0
|
|
20240306,111900,85608960,6370,6370,6370,6370,0
|
|
20240306,111800,85608960,6370,6370,6370,6370,0
|
|
20240306,111700,85608960,6370,6370,6370,6370,0
|
|
20240306,111600,85608960,6370,6370,6370,6370,15
|
|
20240306,111500,85513410,6380,6380,6380,6380,0
|
|
20240306,111400,85513410,6380,6380,6380,6380,0
|
|
20240306,111300,85513410,6380,6380,6380,6380,0
|
|
20240306,111200,85513410,6380,6380,6380,6380,0
|
|
20240306,111100,85513410,6380,6380,6380,6380,0
|
|
20240306,111000,85513410,6380,6380,6380,6380,0
|
|
20240306,110900,85513410,6380,6380,6380,6380,0
|
|
20240306,110800,85513410,6380,6360,6380,6360,10
|
|
20240306,110700,85449740,6350,6350,6350,6350,0
|
|
20240306,110600,85449740,6350,6350,6350,6350,0
|
|
20240306,110500,85449740,6350,6350,6350,6350,0
|
|
20240306,110400,85449740,6350,6350,6350,6350,1
|
|
20240306,110300,85443390,6380,6380,6380,6380,0
|
|
20240306,110200,85443390,6380,6380,6380,6380,0
|
|
20240306,110100,85443390,6380,6380,6380,6380,0
|
|
20240306,110000,85443390,6380,6350,6380,6350,50
|
|
20240306,105900,85125540,6350,6350,6350,6350,0
|
|
20240306,105800,85125540,6350,6350,6350,6350,0
|
|
20240306,105700,85125540,6350,6350,6350,6350,0
|
|
20240306,105600,85125540,6350,6350,6350,6350,1
|
|
20240306,105500,85119190,6350,6350,6350,6350,0
|
|
20240306,105400,85119190,6350,6350,6350,6350,0
|
|
20240306,105300,85119190,6350,6350,6350,6350,0
|
|
20240306,105200,85119190,6350,6350,6350,6350,0
|
|
20240306,105100,85119190,6350,6350,6350,6350,0
|
|
20240306,105000,85119190,6350,6350,6350,6350,0
|
|
20240306,104900,85119190,6350,6350,6350,6350,0
|
|
20240306,104800,85119190,6350,6350,6350,6350,0
|
|
20240306,104700,85119190,6350,6350,6350,6350,0
|
|
20240306,104600,85119190,6350,6350,6350,6350,0
|
|
20240306,104500,85119190,6350,6350,6350,6350,0
|
|
20240306,104400,85119190,6350,6350,6350,6350,0
|
|
20240306,104300,85119190,6350,6350,6350,6350,0
|
|
20240306,104200,85119190,6350,6350,6350,6350,0
|
|
20240306,104100,85119190,6350,6350,6350,6350,0
|
|
20240306,104000,85119190,6350,6340,6350,6340,2
|
|
20240306,103900,85106500,6330,6330,6330,6330,0
|
|
20240306,103800,85106500,6330,6330,6330,6330,0
|
|
20240306,103700,85106500,6330,6330,6330,6330,0
|
|
20240306,103600,85106500,6330,6320,6330,6320,44
|
|
20240306,103500,84828160,6320,6320,6320,6320,402
|
|
20240306,103400,82287520,6340,6320,6340,6320,116
|
|
20240306,103300,81552560,6320,6340,6340,6320,463
|
|
20240306,103200,78621670,6350,6350,6350,6350,0
|
|
20240306,103100,78621670,6350,6350,6350,6350,0
|
|
20240306,103000,78621670,6350,6350,6350,6350,0
|
|
20240306,102900,78621670,6350,6350,6350,6350,0
|
|
20240306,102800,78621670,6350,6350,6350,6350,0
|
|
20240306,102700,78621670,6350,6350,6350,6350,0
|
|
20240306,102600,78621670,6350,6350,6350,6350,0
|
|
20240306,102500,78621670,6350,6340,6350,6340,110
|
|
20240306,102400,77923430,6340,6340,6340,6340,0
|
|
20240306,102300,77923430,6340,6340,6340,6340,0
|
|
20240306,102200,77923430,6340,6340,6340,6340,100
|
|
20240306,102100,77289430,6340,6340,6340,6340,0
|
|
20240306,102000,77289430,6340,6340,6340,6340,0
|
|
20240306,101900,77289430,6340,6340,6340,6340,0
|
|
20240306,101800,77289430,6340,6340,6340,6340,0
|
|
20240306,101700,77289430,6340,6340,6340,6340,0
|
|
20240306,101600,77289430,6340,6340,6340,6340,2
|
|
20240306,101500,77276750,6340,6340,6340,6340,0
|
|
20240306,101400,77276750,6340,6340,6340,6340,0
|
|
20240306,101300,77276750,6340,6340,6340,6340,0
|
|
20240306,101200,77276750,6340,6340,6340,6340,2
|
|
20240306,101100,77264070,6340,6340,6340,6340,0
|
|
20240306,101000,77264070,6340,6340,6340,6340,0
|
|
20240306,100900,77264070,6340,6370,6370,6340,102
|
|
20240306,100800,76617170,6380,6380,6380,6380,0
|
|
20240306,100700,76617170,6380,6380,6380,6380,2
|
|
20240306,100600,76604410,6380,6380,6380,6380,6
|
|
20240306,100500,76566130,6380,6380,6380,6380,0
|
|
20240306,100400,76566130,6380,6380,6380,6380,0
|
|
20240306,100300,76566130,6380,6380,6380,6380,0
|
|
20240306,100200,76566130,6380,6380,6380,6380,0
|
|
20240306,100100,76566130,6380,6380,6380,6380,0
|
|
20240306,100000,76566130,6380,6380,6380,6380,0
|
|
20240306,095900,76566130,6380,6380,6380,6380,0
|
|
20240306,095800,76566130,6380,6380,6380,6380,0
|
|
20240306,095700,76566130,6380,6380,6380,6380,0
|
|
20240306,095600,76566130,6380,6380,6380,6380,10
|
|
20240306,095500,76502330,6380,6380,6380,6380,1
|
|
20240306,095400,76495950,6340,6340,6340,6330,5089
|
|
20240306,095300,44233150,6330,6330,6330,6330,165
|
|
20240306,095200,43188700,6330,6330,6330,6330,50
|
|
20240306,095100,42872200,6310,6310,6310,6310,0
|
|
20240306,095000,42872200,6310,6310,6310,6310,0
|
|
20240306,094900,42872200,6310,6330,6330,6310,1902
|
|
20240306,094800,30868230,6340,6340,6340,6340,0
|
|
20240306,094700,30868230,6340,6360,6360,6340,204
|
|
20240306,094600,29574170,6360,6360,6360,6360,0
|
|
20240306,094500,29574170,6360,6360,6360,6360,400
|
|
20240306,094400,27030170,6370,6370,6370,6370,0
|
|
20240306,094300,27030170,6370,6420,6420,6370,1561
|
|
20240306,094200,17081510,6420,6420,6420,6420,0
|
|
20240306,094100,17081510,6420,6420,6420,6420,1
|
|
20240306,094000,17075090,6390,6390,6390,6390,0
|
|
20240306,093900,17075090,6390,6390,6390,6390,163
|
|
20240306,093800,16033520,6390,6370,6390,6370,7
|
|
20240306,093700,15988890,6390,6430,6430,6390,371
|
|
20240306,093600,13610500,6440,6440,6440,6440,0
|
|
20240306,093500,13610500,6440,6440,6440,6440,0
|
|
20240306,093400,13610500,6440,6440,6440,6420,26
|
|
20240306,093300,13443120,6440,6410,6440,6410,10
|
|
20240306,093200,13378870,6410,6410,6410,6410,109
|
|
20240306,093100,12680180,6390,6390,6390,6390,0
|
|
20240306,093000,12680180,6390,6390,6390,6390,2
|
|
20240306,092900,12667400,6390,6390,6390,6390,0
|
|
20240306,092800,12667400,6390,6390,6390,6390,3
|
|
20240306,092700,12648230,6380,6380,6380,6380,0
|
|
20240306,092600,12648230,6380,6380,6380,6380,0
|
|
20240306,092500,12648230,6380,6380,6380,6380,0
|
|
20240306,092400,12648230,6380,6380,6380,6380,0
|
|
20240306,092300,12648230,6380,6380,6380,6380,56
|
|
20240306,092200,12290950,6390,6390,6390,6390,0
|
|
20240306,092100,12290950,6390,6390,6390,6390,0
|
|
20240306,092000,12290950,6390,6390,6390,6390,0
|
|
20240306,091900,12290950,6390,6390,6390,6390,0
|
|
20240306,091800,12290950,6390,6390,6390,6390,0
|
|
20240306,091700,12290950,6390,6390,6390,6390,223
|
|
20240306,091600,10865980,6410,6410,6410,6410,0
|
|
20240306,091500,10865980,6410,6410,6410,6410,165
|
|
20240306,091400,9808330,6390,6390,6400,6390,306
|
|
20240306,091300,7852630,6380,6380,6380,6380,0
|
|
20240306,091200,7852630,6380,6380,6380,6380,0
|
|
20240306,091100,7852630,6380,6380,6380,6380,0
|
|
20240306,091000,7852630,6380,6380,6380,6380,16
|
|
20240306,090900,7750550,6410,6410,6410,6410,999
|
|
20240306,090800,1346960,6410,6410,6410,6410,0
|
|
20240306,090700,1346960,6410,6410,6410,6410,0
|
|
20240306,090600,1346960,6410,6410,6410,6410,1
|
|
20240306,090500,1340550,6410,6410,6410,6410,5
|
|
20240306,090400,1308500,6400,6400,6400,6400,0
|
|
20240306,090300,1308500,6400,6400,6400,6400,0
|
|
20240306,090200,1308500,6400,6400,6400,6400,0
|
|
20240306,090100,1308500,6400,6400,6400,6400,0
|
|
20240306,090000,1308500,6400,6410,6420,6370,205
|