588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184500,73474740,6350,6350,6350,6350,171
|
|
20240319,184400,73474740,6350,6350,6350,6350,0
|
|
20240319,184300,73474740,6350,6350,6350,6350,0
|
|
20240319,184200,73474740,6350,6350,6350,6350,0
|
|
20240319,184100,73474740,6350,6350,6350,6350,0
|
|
20240319,184000,73474740,6350,6350,6350,6350,0
|
|
20240319,183900,73474740,6350,6350,6350,6350,0
|
|
20240319,183800,73474740,6350,6350,6350,6350,0
|
|
20240319,183700,73474740,6350,6350,6350,6350,0
|
|
20240319,183600,73474740,6350,6350,6350,6350,0
|
|
20240319,183500,73474740,6350,6350,6350,6350,0
|
|
20240319,183400,73474740,6350,6350,6350,6350,0
|
|
20240319,183300,73474740,6350,6350,6350,6350,0
|
|
20240319,183200,73474740,6350,6350,6350,6350,0
|
|
20240319,183100,73474740,6350,6350,6350,6350,0
|
|
20240319,183000,73474740,6350,6350,6350,6350,0
|
|
20240319,182900,73474740,6350,6350,6350,6350,0
|
|
20240319,182800,73474740,6350,6350,6350,6350,0
|
|
20240319,182700,73474740,6350,6350,6350,6350,0
|
|
20240319,182600,73474740,6350,6350,6350,6350,0
|
|
20240319,182500,73474740,6350,6350,6350,6350,0
|
|
20240319,182400,73474740,6350,6350,6350,6350,0
|
|
20240319,182300,73474740,6350,6350,6350,6350,0
|
|
20240319,182200,73474740,6350,6350,6350,6350,0
|
|
20240319,182100,73474740,6350,6350,6350,6350,0
|
|
20240319,182000,73474740,6350,6350,6350,6350,0
|
|
20240319,181900,73474740,6350,6350,6350,6350,0
|
|
20240319,181800,73474740,6350,6350,6350,6350,0
|
|
20240319,181700,73474740,6350,6350,6350,6350,0
|
|
20240319,181600,73474740,6350,6350,6350,6350,0
|
|
20240319,181500,73474740,6350,6350,6350,6350,171
|
|
20240319,181400,73474740,6350,6350,6350,6350,0
|
|
20240319,181300,73474740,6350,6350,6350,6350,0
|
|
20240319,181200,73474740,6350,6350,6350,6350,0
|
|
20240319,181100,73474740,6350,6350,6350,6350,0
|
|
20240319,181000,73474740,6350,6350,6350,6350,0
|
|
20240319,180900,73474740,6350,6350,6350,6350,0
|
|
20240319,180800,73474740,6350,6350,6350,6350,0
|
|
20240319,180700,73474740,6350,6350,6350,6350,0
|
|
20240319,180600,73474740,6350,6350,6350,6350,0
|
|
20240319,180500,73474740,6350,6350,6350,6350,0
|
|
20240319,180400,73474740,6350,6350,6350,6350,0
|
|
20240319,180300,73474740,6350,6350,6350,6350,0
|
|
20240319,180200,73474740,6350,6350,6350,6350,0
|
|
20240319,180100,73474740,6350,6350,6350,6350,0
|
|
20240319,180000,73474740,6350,6350,6350,6350,0
|
|
20240319,175900,73474740,6350,6350,6350,6350,0
|
|
20240319,175800,73474740,6350,6350,6350,6350,0
|
|
20240319,175700,73474740,6350,6350,6350,6350,0
|
|
20240319,175600,73474740,6350,6350,6350,6350,0
|
|
20240319,175500,73474740,6350,6350,6350,6350,0
|
|
20240319,175400,73474740,6350,6350,6350,6350,0
|
|
20240319,175300,73474740,6350,6350,6350,6350,0
|
|
20240319,175200,73474740,6350,6350,6350,6350,0
|
|
20240319,175100,73474740,6350,6350,6350,6350,0
|
|
20240319,175000,73474740,6350,6350,6350,6350,0
|
|
20240319,174900,73474740,6350,6350,6350,6350,0
|
|
20240319,174800,73474740,6350,6350,6350,6350,0
|
|
20240319,174700,73474740,6350,6350,6350,6350,0
|
|
20240319,174600,73474740,6350,6350,6350,6350,0
|
|
20240319,174500,73474740,6350,6350,6350,6350,171
|
|
20240319,174400,73474740,6350,6350,6350,6350,0
|
|
20240319,174300,73474740,6350,6350,6350,6350,0
|
|
20240319,174200,73474740,6350,6350,6350,6350,0
|
|
20240319,174100,73474740,6350,6350,6350,6350,0
|
|
20240319,174000,73474740,6350,6350,6350,6350,0
|
|
20240319,173900,73474740,6350,6350,6350,6350,0
|
|
20240319,173800,73474740,6350,6350,6350,6350,0
|
|
20240319,173700,73474740,6350,6350,6350,6350,0
|
|
20240319,173600,73474740,6350,6350,6350,6350,0
|
|
20240319,173500,73474740,6350,6350,6350,6350,0
|
|
20240319,173400,73474740,6350,6350,6350,6350,0
|
|
20240319,173300,73474740,6350,6350,6350,6350,0
|
|
20240319,173200,73474740,6350,6350,6350,6350,0
|
|
20240319,173100,73474740,6350,6350,6350,6350,0
|
|
20240319,173000,73474740,6350,6350,6350,6350,0
|
|
20240319,172900,73474740,6350,6350,6350,6350,0
|
|
20240319,172800,73474740,6350,6350,6350,6350,0
|
|
20240319,172700,73474740,6350,6350,6350,6350,0
|
|
20240319,172600,73474740,6350,6350,6350,6350,0
|
|
20240319,172500,73474740,6350,6350,6350,6350,0
|
|
20240319,172400,73474740,6350,6350,6350,6350,0
|
|
20240319,172300,73474740,6350,6350,6350,6350,0
|
|
20240319,172200,73474740,6350,6350,6350,6350,0
|
|
20240319,172100,73474740,6350,6350,6350,6350,0
|
|
20240319,172000,73474740,6350,6350,6350,6350,0
|
|
20240319,171900,73474740,6350,6350,6350,6350,0
|
|
20240319,171800,73474740,6350,6350,6350,6350,0
|
|
20240319,171700,73474740,6350,6350,6350,6350,0
|
|
20240319,171600,73474740,6350,6350,6350,6350,0
|
|
20240319,171500,73474740,6350,6350,6350,6350,171
|
|
20240319,171400,73474740,6350,6350,6350,6350,0
|
|
20240319,171300,73474740,6350,6350,6350,6350,0
|
|
20240319,171200,73474740,6350,6350,6350,6350,0
|
|
20240319,171100,73474740,6350,6350,6350,6350,0
|
|
20240319,171000,73474740,6350,6350,6350,6350,0
|
|
20240319,170900,73474740,6350,6350,6350,6350,0
|
|
20240319,170800,73474740,6350,6350,6350,6350,0
|
|
20240319,170700,73474740,6350,6350,6350,6350,0
|
|
20240319,170600,73474740,6350,6350,6350,6350,0
|
|
20240319,170500,73474740,6350,6350,6350,6350,0
|
|
20240319,170400,73474740,6350,6350,6350,6350,0
|
|
20240319,170300,73474740,6350,6350,6350,6350,0
|
|
20240319,170200,73474740,6350,6350,6350,6350,0
|
|
20240319,170100,73474740,6350,6350,6350,6350,0
|
|
20240319,170000,73474740,6350,6350,6350,6350,0
|
|
20240319,165900,73474740,6350,6350,6350,6350,0
|
|
20240319,165800,73474740,6350,6350,6350,6350,0
|
|
20240319,165700,73474740,6350,6350,6350,6350,0
|
|
20240319,165600,73474740,6350,6350,6350,6350,0
|
|
20240319,165500,73474740,6350,6350,6350,6350,0
|
|
20240319,165400,73474740,6350,6350,6350,6350,0
|
|
20240319,165300,73474740,6350,6350,6350,6350,0
|
|
20240319,165200,73474740,6350,6350,6350,6350,0
|
|
20240319,165100,73474740,6350,6350,6350,6350,0
|
|
20240319,165000,73474740,6350,6350,6350,6350,0
|
|
20240319,164900,73474740,6350,6350,6350,6350,0
|
|
20240319,164800,73474740,6350,6350,6350,6350,0
|
|
20240319,164700,73474740,6350,6350,6350,6350,0
|
|
20240319,164600,73474740,6350,6350,6350,6350,0
|
|
20240319,164500,73474740,6350,6350,6350,6350,171
|
|
20240319,164400,73474740,6350,6350,6350,6350,0
|
|
20240319,164300,73474740,6350,6350,6350,6350,0
|
|
20240319,164200,73474740,6350,6350,6350,6350,0
|
|
20240319,164100,73474740,6350,6350,6350,6350,0
|
|
20240319,164000,73474740,6350,6350,6350,6350,0
|
|
20240319,163900,73474740,6350,6350,6350,6350,0
|
|
20240319,163800,73474740,6350,6350,6350,6350,0
|
|
20240319,163700,73474740,6350,6350,6350,6350,0
|
|
20240319,163600,73474740,6350,6350,6350,6350,0
|
|
20240319,163500,73474740,6350,6350,6350,6350,0
|
|
20240319,163400,73474740,6350,6350,6350,6350,0
|
|
20240319,163300,73474740,6350,6350,6350,6350,0
|
|
20240319,163200,73474740,6350,6350,6350,6350,0
|
|
20240319,163100,73474740,6350,6350,6350,6350,0
|
|
20240319,163000,73474740,6350,6350,6350,6350,0
|
|
20240319,162900,73474740,6350,6350,6350,6350,0
|
|
20240319,162800,73474740,6350,6350,6350,6350,0
|
|
20240319,162700,73474740,6350,6350,6350,6350,0
|
|
20240319,162600,73474740,6350,6350,6350,6350,0
|
|
20240319,162500,73474740,6350,6350,6350,6350,0
|
|
20240319,162400,73474740,6350,6350,6350,6350,0
|
|
20240319,162300,73474740,6350,6350,6350,6350,0
|
|
20240319,162200,73474740,6350,6350,6350,6350,0
|
|
20240319,162100,73474740,6350,6350,6350,6350,0
|
|
20240319,162000,73474740,6350,6350,6350,6350,0
|
|
20240319,161900,73474740,6350,6350,6350,6350,0
|
|
20240319,161800,73474740,6350,6350,6350,6350,0
|
|
20240319,161700,73474740,6350,6350,6350,6350,0
|
|
20240319,161600,73474740,6350,6350,6350,6350,0
|
|
20240319,161500,73474740,6350,6350,6350,6350,171
|
|
20240319,161400,73474740,6350,6350,6350,6350,0
|
|
20240319,161300,73474740,6350,6350,6350,6350,0
|
|
20240319,161200,73474740,6350,6350,6350,6350,0
|
|
20240319,161100,73474740,6350,6350,6350,6350,0
|
|
20240319,161000,73474740,6350,6350,6350,6350,0
|
|
20240319,160900,73474740,6350,6350,6350,6350,0
|
|
20240319,160800,73474740,6350,6350,6350,6350,0
|
|
20240319,160700,73474740,6350,6350,6350,6350,0
|
|
20240319,160600,73474740,6350,6350,6350,6350,0
|
|
20240319,160500,73474740,6350,6350,6350,6350,0
|
|
20240319,160400,73474740,6350,6350,6350,6350,0
|
|
20240319,160300,73474740,6350,6350,6350,6350,0
|
|
20240319,160200,73474740,6350,6350,6350,6350,0
|
|
20240319,160100,73474740,6350,6350,6350,6350,0
|
|
20240319,160000,73474740,6350,6350,6350,6350,0
|
|
20240319,155900,73474740,6350,6350,6350,6350,0
|
|
20240319,155800,73474740,6350,6350,6350,6350,0
|
|
20240319,155700,73474740,6350,6350,6350,6350,0
|
|
20240319,155600,73474740,6350,6350,6350,6350,0
|
|
20240319,155500,73474740,6350,6350,6350,6350,0
|
|
20240319,155400,73474740,6350,6350,6350,6350,0
|
|
20240319,155300,73474740,6350,6350,6350,6350,0
|
|
20240319,155200,73474740,6350,6350,6350,6350,0
|
|
20240319,155100,73474740,6350,6350,6350,6350,0
|
|
20240319,155000,73474740,6350,6350,6350,6350,0
|
|
20240319,154900,73474740,6350,6350,6350,6350,0
|
|
20240319,154800,73474740,6350,6350,6350,6350,0
|
|
20240319,154700,73474740,6350,6350,6350,6350,0
|
|
20240319,154600,73474740,6350,6350,6350,6350,0
|
|
20240319,154500,73474740,6350,6350,6350,6350,171
|
|
20240319,154400,73474740,6350,6350,6350,6350,0
|
|
20240319,154300,73474740,6350,6350,6350,6350,0
|
|
20240319,154200,73474740,6350,6350,6350,6350,0
|
|
20240319,154100,73474740,6350,6350,6350,6350,0
|
|
20240319,154000,73474740,6350,6350,6350,6350,0
|
|
20240319,153900,73474740,6350,6350,6350,6350,0
|
|
20240319,153800,73474740,6350,6350,6350,6350,0
|
|
20240319,153700,73474740,6350,6350,6350,6350,0
|
|
20240319,153600,73474740,6350,6350,6350,6350,0
|
|
20240319,153500,73474740,6350,6350,6350,6350,0
|
|
20240319,153400,73474740,6350,6350,6350,6350,0
|
|
20240319,153300,73474740,6350,6350,6350,6350,0
|
|
20240319,153200,73474740,6350,6350,6350,6350,0
|
|
20240319,153100,73474740,6350,6350,6350,6350,0
|
|
20240319,153000,73474740,6350,6350,6350,6350,171
|
|
20240319,152900,72388890,6340,6340,6340,6340,0
|
|
20240319,152800,72388890,6340,6340,6340,6340,0
|
|
20240319,152700,72388890,6340,6340,6340,6340,0
|
|
20240319,152600,72388890,6340,6340,6340,6340,0
|
|
20240319,152500,72388890,6340,6340,6340,6340,0
|
|
20240319,152400,72388890,6340,6340,6340,6340,0
|
|
20240319,152300,72388890,6340,6340,6340,6340,0
|
|
20240319,152200,72388890,6340,6340,6340,6340,0
|
|
20240319,152100,72388890,6340,6340,6340,6340,0
|
|
20240319,152000,72388890,6340,6340,6340,6340,0
|
|
20240319,151900,72388890,6340,6340,6340,6340,0
|
|
20240319,151800,72388890,6340,6340,6340,6340,8
|
|
20240319,151700,72338170,6340,6340,6340,6340,13
|
|
20240319,151600,72255750,6340,6340,6340,6340,14
|
|
20240319,151500,72166990,6340,6340,6340,6340,15
|
|
20240319,151400,72071890,6340,6340,6340,6320,20
|
|
20240319,151300,71945190,6340,6340,6340,6340,15
|
|
20240319,151200,71850090,6340,6340,6340,6340,22
|
|
20240319,151100,71710610,6340,6340,6340,6320,41
|
|
20240319,151000,71450890,6340,6340,6340,6340,15
|
|
20240319,150900,71355790,6340,6340,6340,6340,20
|
|
20240319,150800,71228990,6320,6340,6340,6320,21
|
|
20240319,150700,71095950,6340,6340,6340,6340,16
|
|
20240319,150600,70994510,6340,6340,6340,6340,21
|
|
20240319,150500,70861370,6340,6340,6340,6340,11
|
|
20240319,150400,70791630,6330,6320,6330,6320,15
|
|
20240319,150300,70696790,6320,6320,6320,6310,27
|
|
20240319,150200,70526200,6320,6320,6320,6320,20
|
|
20240319,150100,70399800,6320,6320,6320,6320,10
|
|
20240319,150000,70336600,6320,6320,6320,6320,15
|
|
20240319,145900,70241800,6320,6310,6320,6310,22
|
|
20240319,145800,70102900,6310,6300,6310,6300,2510
|
|
20240319,145700,54264820,6300,6310,6310,6300,25
|
|
20240319,145600,54107180,6310,6310,6310,6310,15
|
|
20240319,145500,54012530,6310,6300,6310,6300,21
|
|
20240319,145400,53880090,6310,6310,6310,6310,22
|
|
20240319,145300,53741270,6310,6310,6310,6310,13
|
|
20240319,145200,53659240,6310,6300,6310,6300,20
|
|
20240319,145100,53533180,6300,6300,6300,6300,19
|
|
20240319,145000,53413480,6300,6300,6300,6300,16
|
|
20240319,144900,53312680,6300,6300,6300,6300,16
|
|
20240319,144800,53211880,6300,6300,6300,6300,20
|
|
20240319,144700,53085880,6300,6290,6300,6290,15
|
|
20240319,144600,52991510,6290,6290,6290,6290,27
|
|
20240319,144500,52821680,6290,6290,6290,6290,15
|
|
20240319,144400,52727330,6290,6290,6290,6290,14
|
|
20240319,144300,52639270,6290,6290,6290,6290,21
|
|
20240319,144200,52507180,6290,6300,6300,6290,20
|
|
20240319,144100,52381360,6300,6310,6310,6300,21
|
|
20240319,144000,52249020,6310,6310,6310,6310,18
|
|
20240319,143900,52135440,6310,6300,6310,6300,16
|
|
20240319,143800,52034540,6300,6300,6300,6300,20
|
|
20240319,143700,51908540,6300,6300,6300,6300,22
|
|
20240319,143600,51769940,6300,6300,6300,6300,13
|
|
20240319,143500,51688040,6300,6300,6300,6300,20
|
|
20240319,143400,51562040,6300,6300,6300,6300,21
|
|
20240319,143300,51429740,6300,6310,6310,6300,21
|
|
20240319,143200,51297380,6310,6320,6320,6300,21
|
|
20240319,143100,51164820,6320,6320,6320,6320,20
|
|
20240319,143000,51038420,6320,6320,6320,6310,20
|
|
20240319,142900,50912070,6320,6320,6320,6320,16
|
|
20240319,142800,50810950,6320,6320,6320,6320,13
|
|
20240319,142700,50728790,6310,6320,6320,6310,20
|
|
20240319,142600,50602520,6320,6320,6320,6320,16
|
|
20240319,142500,50501400,6320,6310,6320,6310,26
|
|
20240319,142400,50337130,6320,6320,6320,6320,16
|
|
20240319,142300,50236010,6320,6320,6320,6320,15
|
|
20240319,142200,50141210,6300,6320,6320,6300,27
|
|
20240319,142100,49970760,6320,6320,6320,6310,25
|
|
20240319,142000,49812860,6320,6320,6320,6320,16
|
|
20240319,141900,49711740,6320,6320,6320,6320,25
|
|
20240319,141800,49553740,6330,6340,6340,6320,28
|
|
20240319,141700,49376480,6340,6340,6340,6340,16
|
|
20240319,141600,49275040,6340,6330,6340,6330,25
|
|
20240319,141500,49116610,6330,6340,6340,6330,18
|
|
20240319,141400,49002540,6340,6340,6340,6340,27
|
|
20240319,141300,48831360,6340,6340,6340,6340,16
|
|
20240319,141200,48729920,6340,6340,6340,6340,9
|
|
20240319,141100,48672860,6340,6340,6340,6340,25
|
|
20240319,141000,48514360,6340,6340,6340,6340,16
|
|
20240319,140900,48412920,6340,6340,6340,6340,16
|
|
20240319,140800,48311480,6340,6340,6340,6340,19
|
|
20240319,140700,48191020,6340,6350,6350,6330,21
|
|
20240319,140600,48057950,6350,6360,6360,6340,26
|
|
20240319,140500,47892800,6360,6370,6370,6360,27
|
|
20240319,140400,47720860,6370,6370,6370,6370,138
|
|
20240319,140300,46841800,6370,6350,6370,6350,19
|
|
20240319,140200,46720850,6360,6360,6360,6360,20
|
|
20240319,140100,46593650,6360,6360,6360,6360,10
|
|
20240319,140000,46530050,6360,6360,6360,6350,27
|
|
20240319,135900,46358380,6360,6360,6360,6360,20
|
|
20240319,135800,46231180,6360,6360,6360,6360,15
|
|
20240319,135700,46135780,6360,6360,6360,6350,21
|
|
20240319,135600,46002270,6360,6360,6360,6360,16
|
|
20240319,135500,45900510,6360,6350,6360,6350,18
|
|
20240319,135400,45786110,6350,6350,6350,6350,26
|
|
20240319,135300,45621010,6350,6350,6350,6350,19
|
|
20240319,135200,45500360,6350,6350,6350,6350,21
|
|
20240319,135100,45367010,6350,6340,6350,6340,12
|
|
20240319,135000,45290850,6350,6350,6350,6340,16
|
|
20240319,134900,45189260,6350,6350,6350,6340,20
|
|
20240319,134800,45062370,6350,6350,6350,6350,16
|
|
20240319,134700,44960770,6350,6350,6350,6350,22
|
|
20240319,134600,44821070,6350,6350,6350,6350,15
|
|
20240319,134500,44725820,6350,6350,6350,6350,15
|
|
20240319,134400,44630570,6350,6350,6350,6350,22
|
|
20240319,134300,44490870,6340,6330,6340,6330,16
|
|
20240319,134200,44389530,6330,6330,6330,6330,20
|
|
20240319,134100,44262930,6320,6330,6330,6320,21
|
|
20240319,134000,44130050,6330,6330,6340,6320,10
|
|
20240319,133900,44066750,6330,6330,6330,6330,20
|
|
20240319,133800,43940150,6330,6330,6330,6330,8
|
|
20240319,133700,43889510,6330,6330,6330,6330,20
|
|
20240319,133600,43762910,6330,6310,6330,6310,21
|
|
20240319,133500,43630240,6310,6310,6310,6310,10
|
|
20240319,133400,43567140,6310,6310,6310,6310,28
|
|
20240319,133300,43390460,6310,6300,6310,6300,22
|
|
20240319,133200,43251700,6300,6290,6300,6290,10
|
|
20240319,133100,43188780,6300,6280,6300,6280,13
|
|
20240319,133000,43106980,6270,6270,6270,6270,194
|
|
20240319,132900,41890600,6270,6270,6270,6270,0
|
|
20240319,132800,41890600,6270,6270,6270,6270,0
|
|
20240319,132700,41890600,6270,6270,6270,6270,0
|
|
20240319,132600,41890600,6270,6270,6270,6270,0
|
|
20240319,132500,41890600,6270,6270,6270,6270,0
|
|
20240319,132400,41890600,6270,6270,6270,6270,0
|
|
20240319,132300,41890600,6270,6270,6270,6270,0
|
|
20240319,132200,41890600,6270,6270,6270,6270,0
|
|
20240319,132100,41890600,6270,6270,6270,6270,0
|
|
20240319,132000,41890600,6270,6270,6270,6270,0
|
|
20240319,131900,41890600,6270,6270,6270,6270,0
|
|
20240319,131800,41890600,6270,6270,6270,6270,0
|
|
20240319,131700,41890600,6270,6260,6270,6260,20
|
|
20240319,131600,41765300,6260,6260,6260,6260,0
|
|
20240319,131500,41765300,6260,6260,6260,6260,0
|
|
20240319,131400,41765300,6260,6260,6260,6260,0
|
|
20240319,131300,41765300,6260,6260,6260,6260,0
|
|
20240319,131200,41765300,6260,6260,6260,6260,0
|
|
20240319,131100,41765300,6260,6260,6260,6260,1
|
|
20240319,131000,41759040,6270,6260,6270,6260,10
|
|
20240319,130900,41696360,6260,6260,6260,6260,0
|
|
20240319,130800,41696360,6260,6260,6260,6260,0
|
|
20240319,130700,41696360,6260,6260,6260,6260,0
|
|
20240319,130600,41696360,6260,6260,6260,6260,86
|
|
20240319,130500,41158000,6260,6260,6260,6260,10
|
|
20240319,130400,41095400,6260,6260,6260,6260,0
|
|
20240319,130300,41095400,6260,6260,6260,6260,0
|
|
20240319,130200,41095400,6260,6260,6260,6260,0
|
|
20240319,130100,41095400,6260,6260,6260,6260,0
|
|
20240319,130000,41095400,6260,6260,6260,6260,0
|
|
20240319,125900,41095400,6260,6260,6260,6260,0
|
|
20240319,125800,41095400,6260,6250,6260,6250,30
|
|
20240319,125700,40907800,6260,6250,6260,6250,11
|
|
20240319,125600,40838950,6240,6240,6240,6240,40
|
|
20240319,125500,40589350,6240,6240,6240,6240,1
|
|
20240319,125400,40583110,6250,6250,6250,6250,0
|
|
20240319,125300,40583110,6250,6250,6250,6250,0
|
|
20240319,125200,40583110,6250,6250,6250,6250,1
|
|
20240319,125100,40576860,6250,6250,6250,6250,1
|
|
20240319,125000,40570610,6250,6250,6250,6250,0
|
|
20240319,124900,40570610,6250,6250,6250,6250,0
|
|
20240319,124800,40570610,6250,6250,6250,6250,15
|
|
20240319,124700,40476860,6250,6250,6250,6250,0
|
|
20240319,124600,40476860,6250,6250,6250,6250,0
|
|
20240319,124500,40476860,6250,6250,6250,6250,0
|
|
20240319,124400,40476860,6250,6250,6250,6250,0
|
|
20240319,124300,40476860,6250,6240,6250,6240,430
|
|
20240319,124200,37789860,6240,6280,6280,6240,1784
|
|
20240319,124100,26635670,6300,6290,6300,6290,4
|
|
20240319,124000,26610490,6310,6310,6310,6310,0
|
|
20240319,123900,26610490,6310,6310,6310,6310,0
|
|
20240319,123800,26610490,6310,6310,6310,6310,0
|
|
20240319,123700,26610490,6310,6310,6310,6310,0
|
|
20240319,123600,26610490,6310,6290,6310,6290,360
|
|
20240319,123500,24344390,6280,6250,6280,6250,89
|
|
20240319,123400,23785500,6250,6250,6250,6250,0
|
|
20240319,123300,23785500,6250,6250,6250,6250,0
|
|
20240319,123200,23785500,6250,6250,6250,6250,0
|
|
20240319,123100,23785500,6250,6250,6250,6250,400
|
|
20240319,123000,21285500,6250,6250,6250,6250,0
|
|
20240319,122900,21285500,6250,6250,6250,6250,0
|
|
20240319,122800,21285500,6250,6270,6270,6250,1038
|
|
20240319,122700,14794390,6290,6290,6290,6290,0
|
|
20240319,122600,14794390,6290,6290,6290,6290,0
|
|
20240319,122500,14794390,6290,6290,6290,6290,0
|
|
20240319,122400,14794390,6290,6290,6290,6290,0
|
|
20240319,122300,14794390,6290,6290,6290,6290,0
|
|
20240319,122200,14794390,6290,6290,6290,6290,0
|
|
20240319,122100,14794390,6290,6290,6290,6290,0
|
|
20240319,122000,14794390,6290,6290,6290,6290,0
|
|
20240319,121900,14794390,6290,6290,6290,6290,0
|
|
20240319,121800,14794390,6290,6290,6290,6290,0
|
|
20240319,121700,14794390,6290,6290,6290,6290,0
|
|
20240319,121600,14794390,6290,6290,6290,6290,0
|
|
20240319,121500,14794390,6290,6290,6290,6290,0
|
|
20240319,121400,14794390,6290,6290,6290,6290,0
|
|
20240319,121300,14794390,6290,6290,6290,6290,0
|
|
20240319,121200,14794390,6290,6290,6290,6290,0
|
|
20240319,121100,14794390,6290,6290,6290,6290,0
|
|
20240319,121000,14794390,6290,6290,6290,6290,0
|
|
20240319,120900,14794390,6290,6290,6290,6290,0
|
|
20240319,120800,14794390,6290,6290,6290,6290,0
|
|
20240319,120700,14794390,6290,6290,6290,6290,0
|
|
20240319,120600,14794390,6290,6290,6290,6290,0
|
|
20240319,120500,14794390,6290,6290,6290,6290,0
|
|
20240319,120400,14794390,6290,6290,6290,6290,0
|
|
20240319,120300,14794390,6290,6290,6290,6290,0
|
|
20240319,120200,14794390,6290,6290,6290,6290,0
|
|
20240319,120100,14794390,6290,6260,6290,6260,122
|
|
20240319,120000,14029080,6270,6270,6270,6270,1
|
|
20240319,115900,14022810,6270,6270,6270,6270,0
|
|
20240319,115800,14022810,6270,6270,6270,6270,0
|
|
20240319,115700,14022810,6270,6270,6270,6270,0
|
|
20240319,115600,14022810,6270,6270,6270,6270,0
|
|
20240319,115500,14022810,6270,6270,6270,6270,0
|
|
20240319,115400,14022810,6270,6270,6270,6270,0
|
|
20240319,115300,14022810,6270,6270,6270,6270,0
|
|
20240319,115200,14022810,6270,6270,6270,6270,0
|
|
20240319,115100,14022810,6270,6270,6270,6270,40
|
|
20240319,115000,13772010,6270,6270,6270,6270,0
|
|
20240319,114900,13772010,6270,6270,6270,6270,30
|
|
20240319,114800,13583910,6260,6260,6260,6260,3
|
|
20240319,114700,13565130,6270,6270,6270,6270,0
|
|
20240319,114600,13565130,6270,6270,6270,6270,1
|
|
20240319,114500,13558860,6270,6270,6270,6270,0
|
|
20240319,114400,13558860,6270,6270,6270,6270,0
|
|
20240319,114300,13558860,6270,6270,6270,6270,0
|
|
20240319,114200,13558860,6270,6270,6270,6270,14
|
|
20240319,114100,13471080,6270,6270,6270,6270,0
|
|
20240319,114000,13471080,6270,6270,6270,6270,0
|
|
20240319,113900,13471080,6270,6270,6270,6270,3
|
|
20240319,113800,13452270,6270,6270,6270,6270,0
|
|
20240319,113700,13452270,6270,6270,6270,6270,0
|
|
20240319,113600,13452270,6270,6270,6270,6270,0
|
|
20240319,113500,13452270,6270,6270,6270,6270,0
|
|
20240319,113400,13452270,6270,6270,6270,6270,0
|
|
20240319,113300,13452270,6270,6270,6270,6270,0
|
|
20240319,113200,13452270,6270,6270,6270,6270,0
|
|
20240319,113100,13452270,6270,6270,6270,6270,0
|
|
20240319,113000,13452270,6270,6270,6270,6270,100
|
|
20240319,112900,12825270,6270,6270,6270,6270,0
|
|
20240319,112800,12825270,6270,6270,6270,6270,0
|
|
20240319,112700,12825270,6270,6270,6270,6270,0
|
|
20240319,112600,12825270,6270,6270,6270,6270,0
|
|
20240319,112500,12825270,6270,6270,6270,6270,0
|
|
20240319,112400,12825270,6270,6270,6270,6270,0
|
|
20240319,112300,12825270,6270,6270,6270,6270,0
|
|
20240319,112200,12825270,6270,6270,6270,6270,0
|
|
20240319,112100,12825270,6270,6270,6270,6270,0
|
|
20240319,112000,12825270,6270,6270,6270,6270,0
|
|
20240319,111900,12825270,6270,6270,6270,6270,0
|
|
20240319,111800,12825270,6270,6270,6270,6270,1
|
|
20240319,111700,12819000,6260,6260,6260,6260,0
|
|
20240319,111600,12819000,6260,6260,6260,6260,0
|
|
20240319,111500,12819000,6260,6260,6260,6260,0
|
|
20240319,111400,12819000,6260,6260,6260,6260,0
|
|
20240319,111300,12819000,6260,6260,6260,6260,0
|
|
20240319,111200,12819000,6260,6260,6260,6260,0
|
|
20240319,111100,12819000,6260,6260,6260,6260,0
|
|
20240319,111000,12819000,6260,6260,6260,6260,0
|
|
20240319,110900,12819000,6260,6260,6260,6260,0
|
|
20240319,110800,12819000,6260,6260,6260,6260,0
|
|
20240319,110700,12819000,6260,6260,6260,6260,0
|
|
20240319,110600,12819000,6260,6260,6260,6260,0
|
|
20240319,110500,12819000,6260,6260,6260,6260,0
|
|
20240319,110400,12819000,6260,6260,6260,6260,0
|
|
20240319,110300,12819000,6260,6260,6260,6260,0
|
|
20240319,110200,12819000,6260,6260,6260,6260,0
|
|
20240319,110100,12819000,6260,6260,6260,6260,0
|
|
20240319,110000,12819000,6260,6260,6260,6260,0
|
|
20240319,105900,12819000,6260,6260,6260,6260,0
|
|
20240319,105800,12819000,6260,6260,6260,6260,0
|
|
20240319,105700,12819000,6260,6260,6260,6260,0
|
|
20240319,105600,12819000,6260,6260,6260,6260,48
|
|
20240319,105500,12518520,6270,6270,6270,6270,0
|
|
20240319,105400,12518520,6270,6270,6270,6270,0
|
|
20240319,105300,12518520,6270,6270,6270,6270,0
|
|
20240319,105200,12518520,6270,6270,6270,6270,0
|
|
20240319,105100,12518520,6270,6270,6270,6270,0
|
|
20240319,105000,12518520,6270,6270,6270,6270,21
|
|
20240319,104900,12386850,6280,6280,6280,6280,30
|
|
20240319,104800,12198450,6300,6300,6300,6300,0
|
|
20240319,104700,12198450,6300,6300,6300,6300,0
|
|
20240319,104600,12198450,6300,6300,6300,6300,0
|
|
20240319,104500,12198450,6300,6300,6300,6300,0
|
|
20240319,104400,12198450,6300,6300,6300,6300,0
|
|
20240319,104300,12198450,6300,6300,6300,6300,0
|
|
20240319,104200,12198450,6300,6300,6300,6300,0
|
|
20240319,104100,12198450,6300,6300,6300,6300,0
|
|
20240319,104000,12198450,6300,6300,6300,6300,0
|
|
20240319,103900,12198450,6300,6300,6300,6300,0
|
|
20240319,103800,12198450,6300,6300,6300,6300,0
|
|
20240319,103700,12198450,6300,6300,6300,6300,0
|
|
20240319,103600,12198450,6300,6300,6300,6300,0
|
|
20240319,103500,12198450,6300,6300,6300,6300,0
|
|
20240319,103400,12198450,6300,6300,6300,6300,0
|
|
20240319,103300,12198450,6300,6300,6300,6300,0
|
|
20240319,103200,12198450,6300,6300,6300,6300,0
|
|
20240319,103100,12198450,6300,6300,6300,6300,0
|
|
20240319,103000,12198450,6300,6300,6300,6300,0
|
|
20240319,102900,12198450,6300,6300,6300,6300,0
|
|
20240319,102800,12198450,6300,6300,6300,6300,1
|
|
20240319,102700,12192150,6280,6280,6280,6280,0
|
|
20240319,102600,12192150,6280,6280,6280,6280,0
|
|
20240319,102500,12192150,6280,6280,6280,6280,0
|
|
20240319,102400,12192150,6280,6280,6280,6280,0
|
|
20240319,102300,12192150,6280,6280,6280,6280,0
|
|
20240319,102200,12192150,6280,6280,6280,6280,0
|
|
20240319,102100,12192150,6280,6280,6280,6280,2
|
|
20240319,102000,12179590,6270,6270,6270,6270,0
|
|
20240319,101900,12179590,6270,6270,6270,6270,0
|
|
20240319,101800,12179590,6270,6270,6270,6270,0
|
|
20240319,101700,12179590,6270,6270,6270,6270,0
|
|
20240319,101600,12179590,6270,6270,6270,6270,0
|
|
20240319,101500,12179590,6270,6270,6270,6270,0
|
|
20240319,101400,12179590,6270,6270,6270,6270,0
|
|
20240319,101300,12179590,6270,6270,6270,6270,0
|
|
20240319,101200,12179590,6270,6280,6280,6270,118
|
|
20240319,101100,11439550,6280,6280,6280,6280,0
|
|
20240319,101000,11439550,6280,6280,6280,6280,0
|
|
20240319,100900,11439550,6280,6280,6280,6280,0
|
|
20240319,100800,11439550,6280,6280,6280,6280,0
|
|
20240319,100700,11439550,6280,6280,6280,6280,0
|
|
20240319,100600,11439550,6280,6280,6280,6280,15
|
|
20240319,100500,11345350,6310,6310,6310,6310,0
|
|
20240319,100400,11345350,6310,6310,6310,6310,10
|
|
20240319,100300,11282250,6300,6300,6300,6300,0
|
|
20240319,100200,11282250,6300,6290,6300,6290,20
|
|
20240319,100100,11156420,6280,6280,6280,6280,0
|
|
20240319,100000,11156420,6280,6280,6280,6280,0
|
|
20240319,095900,11156420,6280,6280,6280,6280,0
|
|
20240319,095800,11156420,6280,6280,6290,6280,532
|
|
20240319,095700,7814970,6280,6280,6280,6280,1
|
|
20240319,095600,7808690,6260,6260,6260,6260,0
|
|
20240319,095500,7808690,6260,6260,6260,6260,0
|
|
20240319,095400,7808690,6260,6260,6260,6260,0
|
|
20240319,095300,7808690,6260,6260,6260,6260,0
|
|
20240319,095200,7808690,6260,6260,6260,6260,0
|
|
20240319,095100,7808690,6260,6260,6260,6260,0
|
|
20240319,095000,7808690,6260,6260,6260,6260,0
|
|
20240319,094900,7808690,6260,6260,6260,6260,2
|
|
20240319,094800,7796170,6270,6270,6270,6270,1
|
|
20240319,094700,7789900,6270,6270,6270,6270,0
|
|
20240319,094600,7789900,6270,6270,6270,6270,0
|
|
20240319,094500,7789900,6270,6270,6270,6270,164
|
|
20240319,094400,6761620,6270,6270,6270,6270,250
|
|
20240319,094300,5194120,6270,6270,6270,6270,1
|
|
20240319,094200,5187850,6280,6280,6280,6280,0
|
|
20240319,094100,5187850,6280,6280,6280,6280,0
|
|
20240319,094000,5187850,6280,6280,6280,6280,0
|
|
20240319,093900,5187850,6280,6280,6280,6280,0
|
|
20240319,093800,5187850,6280,6280,6280,6280,20
|
|
20240319,093700,5062250,6280,6280,6280,6280,1
|
|
20240319,093600,5055970,6280,6280,6280,6280,1
|
|
20240319,093500,5049690,6280,6280,6280,6280,0
|
|
20240319,093400,5049690,6280,6280,6280,6280,0
|
|
20240319,093300,5049690,6280,6280,6280,6280,0
|
|
20240319,093200,5049690,6280,6280,6280,6280,0
|
|
20240319,093100,5049690,6280,6280,6280,6280,0
|
|
20240319,093000,5049690,6280,6280,6280,6280,0
|
|
20240319,092900,5049690,6280,6280,6280,6280,4
|
|
20240319,092800,5024570,6280,6270,6280,6270,173
|
|
20240319,092700,3939190,6260,6260,6260,6260,0
|
|
20240319,092600,3939190,6260,6260,6260,6260,1
|
|
20240319,092500,3932930,6250,6250,6250,6250,0
|
|
20240319,092400,3932930,6250,6250,6250,6250,366
|
|
20240319,092300,1645430,6260,6260,6260,6260,0
|
|
20240319,092200,1645430,6260,6260,6260,6260,0
|
|
20240319,092100,1645430,6260,6260,6260,6260,103
|
|
20240319,092000,1000650,6270,6270,6270,6270,0
|
|
20240319,091900,1000650,6270,6270,6270,6270,0
|
|
20240319,091800,1000650,6270,6270,6270,6270,0
|
|
20240319,091700,1000650,6270,6270,6270,6270,0
|
|
20240319,091600,1000650,6270,6270,6270,6270,2
|
|
20240319,091500,988110,6270,6270,6270,6270,30
|
|
20240319,091400,800010,6270,6270,6270,6270,0
|
|
20240319,091300,800010,6270,6270,6270,6270,31
|
|
20240319,091200,605640,6270,6270,6270,6270,0
|
|
20240319,091100,605640,6270,6270,6270,6270,0
|
|
20240319,091000,605640,6270,6270,6270,6270,2
|
|
20240319,090900,593100,6280,6280,6280,6280,0
|
|
20240319,090800,593100,6280,6280,6280,6280,0
|
|
20240319,090700,593100,6280,6280,6280,6280,2
|
|
20240319,090600,580540,6290,6290,6290,6290,1
|
|
20240319,090500,574250,6290,6290,6290,6290,0
|
|
20240319,090400,574250,6290,6290,6290,6290,0
|
|
20240319,090300,574250,6290,6290,6290,6290,0
|
|
20240319,090200,574250,6290,6290,6290,6290,0
|
|
20240319,090100,574250,6290,6310,6310,6290,67
|
|
20240319,090000,151500,6310,6340,6340,6310,24
|