588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184500,26705750,6360,6360,6360,6360,19
|
|
20240322,184400,26705750,6360,6360,6360,6360,0
|
|
20240322,184300,26705750,6360,6360,6360,6360,0
|
|
20240322,184200,26705750,6360,6360,6360,6360,0
|
|
20240322,184100,26705750,6360,6360,6360,6360,0
|
|
20240322,184000,26705750,6360,6360,6360,6360,0
|
|
20240322,183900,26705750,6360,6360,6360,6360,0
|
|
20240322,183800,26705750,6360,6360,6360,6360,0
|
|
20240322,183700,26705750,6360,6360,6360,6360,0
|
|
20240322,183600,26705750,6360,6360,6360,6360,0
|
|
20240322,183500,26705750,6360,6360,6360,6360,0
|
|
20240322,183400,26705750,6360,6360,6360,6360,0
|
|
20240322,183300,26705750,6360,6360,6360,6360,0
|
|
20240322,183200,26705750,6360,6360,6360,6360,0
|
|
20240322,183100,26705750,6360,6360,6360,6360,0
|
|
20240322,183000,26705750,6360,6360,6360,6360,0
|
|
20240322,182900,26705750,6360,6360,6360,6360,0
|
|
20240322,182800,26705750,6360,6360,6360,6360,0
|
|
20240322,182700,26705750,6360,6360,6360,6360,0
|
|
20240322,182600,26705750,6360,6360,6360,6360,0
|
|
20240322,182500,26705750,6360,6360,6360,6360,0
|
|
20240322,182400,26705750,6360,6360,6360,6360,0
|
|
20240322,182300,26705750,6360,6360,6360,6360,0
|
|
20240322,182200,26705750,6360,6360,6360,6360,0
|
|
20240322,182100,26705750,6360,6360,6360,6360,0
|
|
20240322,182000,26705750,6360,6360,6360,6360,0
|
|
20240322,181900,26705750,6360,6360,6360,6360,0
|
|
20240322,181800,26705750,6360,6360,6360,6360,0
|
|
20240322,181700,26705750,6360,6360,6360,6360,0
|
|
20240322,181600,26705750,6360,6360,6360,6360,0
|
|
20240322,181500,26705750,6360,6360,6360,6360,19
|
|
20240322,181400,26705750,6360,6360,6360,6360,0
|
|
20240322,181300,26705750,6360,6360,6360,6360,0
|
|
20240322,181200,26705750,6360,6360,6360,6360,0
|
|
20240322,181100,26705750,6360,6360,6360,6360,0
|
|
20240322,181000,26705750,6360,6360,6360,6360,0
|
|
20240322,180900,26705750,6360,6360,6360,6360,0
|
|
20240322,180800,26705750,6360,6360,6360,6360,0
|
|
20240322,180700,26705750,6360,6360,6360,6360,0
|
|
20240322,180600,26705750,6360,6360,6360,6360,0
|
|
20240322,180500,26705750,6360,6360,6360,6360,0
|
|
20240322,180400,26705750,6360,6360,6360,6360,0
|
|
20240322,180300,26705750,6360,6360,6360,6360,0
|
|
20240322,180200,26705750,6360,6360,6360,6360,0
|
|
20240322,180100,26705750,6360,6360,6360,6360,0
|
|
20240322,180000,26705750,6360,6360,6360,6360,0
|
|
20240322,175900,26705750,6360,6360,6360,6360,0
|
|
20240322,175800,26705750,6360,6360,6360,6360,0
|
|
20240322,175700,26705750,6360,6360,6360,6360,0
|
|
20240322,175600,26705750,6360,6360,6360,6360,0
|
|
20240322,175500,26705750,6360,6360,6360,6360,0
|
|
20240322,175400,26705750,6360,6360,6360,6360,0
|
|
20240322,175300,26705750,6360,6360,6360,6360,0
|
|
20240322,175200,26705750,6360,6360,6360,6360,0
|
|
20240322,175100,26705750,6360,6360,6360,6360,0
|
|
20240322,175000,26705750,6360,6360,6360,6360,0
|
|
20240322,174900,26705750,6360,6360,6360,6360,0
|
|
20240322,174800,26705750,6360,6360,6360,6360,0
|
|
20240322,174700,26705750,6360,6360,6360,6360,0
|
|
20240322,174600,26705750,6360,6360,6360,6360,0
|
|
20240322,174500,26705750,6360,6360,6360,6360,19
|
|
20240322,174400,26705750,6360,6360,6360,6360,0
|
|
20240322,174300,26705750,6360,6360,6360,6360,0
|
|
20240322,174200,26705750,6360,6360,6360,6360,0
|
|
20240322,174100,26705750,6360,6360,6360,6360,0
|
|
20240322,174000,26705750,6360,6360,6360,6360,0
|
|
20240322,173900,26705750,6360,6360,6360,6360,0
|
|
20240322,173800,26705750,6360,6360,6360,6360,0
|
|
20240322,173700,26705750,6360,6360,6360,6360,0
|
|
20240322,173600,26705750,6360,6360,6360,6360,0
|
|
20240322,173500,26705750,6360,6360,6360,6360,0
|
|
20240322,173400,26705750,6360,6360,6360,6360,0
|
|
20240322,173300,26705750,6360,6360,6360,6360,0
|
|
20240322,173200,26705750,6360,6360,6360,6360,0
|
|
20240322,173100,26705750,6360,6360,6360,6360,0
|
|
20240322,173000,26705750,6360,6360,6360,6360,0
|
|
20240322,172900,26705750,6360,6360,6360,6360,0
|
|
20240322,172800,26705750,6360,6360,6360,6360,0
|
|
20240322,172700,26705750,6360,6360,6360,6360,0
|
|
20240322,172600,26705750,6360,6360,6360,6360,0
|
|
20240322,172500,26705750,6360,6360,6360,6360,0
|
|
20240322,172400,26705750,6360,6360,6360,6360,0
|
|
20240322,172300,26705750,6360,6360,6360,6360,0
|
|
20240322,172200,26705750,6360,6360,6360,6360,0
|
|
20240322,172100,26705750,6360,6360,6360,6360,0
|
|
20240322,172000,26705750,6360,6360,6360,6360,0
|
|
20240322,171900,26705750,6360,6360,6360,6360,0
|
|
20240322,171800,26705750,6360,6360,6360,6360,0
|
|
20240322,171700,26705750,6360,6360,6360,6360,0
|
|
20240322,171600,26705750,6360,6360,6360,6360,0
|
|
20240322,171500,26705750,6360,6360,6360,6360,19
|
|
20240322,171400,26705750,6360,6360,6360,6360,0
|
|
20240322,171300,26705750,6360,6360,6360,6360,0
|
|
20240322,171200,26705750,6360,6360,6360,6360,0
|
|
20240322,171100,26705750,6360,6360,6360,6360,0
|
|
20240322,171000,26705750,6360,6360,6360,6360,0
|
|
20240322,170900,26705750,6360,6360,6360,6360,0
|
|
20240322,170800,26705750,6360,6360,6360,6360,0
|
|
20240322,170700,26705750,6360,6360,6360,6360,0
|
|
20240322,170600,26705750,6360,6360,6360,6360,0
|
|
20240322,170500,26705750,6360,6360,6360,6360,0
|
|
20240322,170400,26705750,6360,6360,6360,6360,0
|
|
20240322,170300,26705750,6360,6360,6360,6360,0
|
|
20240322,170200,26705750,6360,6360,6360,6360,0
|
|
20240322,170100,26705750,6360,6360,6360,6360,0
|
|
20240322,170000,26705750,6360,6360,6360,6360,0
|
|
20240322,165900,26705750,6360,6360,6360,6360,0
|
|
20240322,165800,26705750,6360,6360,6360,6360,0
|
|
20240322,165700,26705750,6360,6360,6360,6360,0
|
|
20240322,165600,26705750,6360,6360,6360,6360,0
|
|
20240322,165500,26705750,6360,6360,6360,6360,0
|
|
20240322,165400,26705750,6360,6360,6360,6360,0
|
|
20240322,165300,26705750,6360,6360,6360,6360,0
|
|
20240322,165200,26705750,6360,6360,6360,6360,0
|
|
20240322,165100,26705750,6360,6360,6360,6360,0
|
|
20240322,165000,26705750,6360,6360,6360,6360,0
|
|
20240322,164900,26705750,6360,6360,6360,6360,0
|
|
20240322,164800,26705750,6360,6360,6360,6360,0
|
|
20240322,164700,26705750,6360,6360,6360,6360,0
|
|
20240322,164600,26705750,6360,6360,6360,6360,0
|
|
20240322,164500,26705750,6360,6360,6360,6360,19
|
|
20240322,164400,26705750,6360,6360,6360,6360,0
|
|
20240322,164300,26705750,6360,6360,6360,6360,0
|
|
20240322,164200,26705750,6360,6360,6360,6360,0
|
|
20240322,164100,26705750,6360,6360,6360,6360,0
|
|
20240322,164000,26705750,6360,6360,6360,6360,0
|
|
20240322,163900,26705750,6360,6360,6360,6360,0
|
|
20240322,163800,26705750,6360,6360,6360,6360,0
|
|
20240322,163700,26705750,6360,6360,6360,6360,0
|
|
20240322,163600,26705750,6360,6360,6360,6360,0
|
|
20240322,163500,26705750,6360,6360,6360,6360,0
|
|
20240322,163400,26705750,6360,6360,6360,6360,0
|
|
20240322,163300,26705750,6360,6360,6360,6360,0
|
|
20240322,163200,26705750,6360,6360,6360,6360,0
|
|
20240322,163100,26705750,6360,6360,6360,6360,0
|
|
20240322,163000,26705750,6360,6360,6360,6360,0
|
|
20240322,162900,26705750,6360,6360,6360,6360,0
|
|
20240322,162800,26705750,6360,6360,6360,6360,0
|
|
20240322,162700,26705750,6360,6360,6360,6360,0
|
|
20240322,162600,26705750,6360,6360,6360,6360,0
|
|
20240322,162500,26705750,6360,6360,6360,6360,0
|
|
20240322,162400,26705750,6360,6360,6360,6360,0
|
|
20240322,162300,26705750,6360,6360,6360,6360,0
|
|
20240322,162200,26705750,6360,6360,6360,6360,0
|
|
20240322,162100,26705750,6360,6360,6360,6360,0
|
|
20240322,162000,26705750,6360,6360,6360,6360,0
|
|
20240322,161900,26705750,6360,6360,6360,6360,0
|
|
20240322,161800,26705750,6360,6360,6360,6360,0
|
|
20240322,161700,26705750,6360,6360,6360,6360,0
|
|
20240322,161600,26705750,6360,6360,6360,6360,0
|
|
20240322,161500,26705750,6360,6360,6360,6360,19
|
|
20240322,161400,26705750,6360,6360,6360,6360,0
|
|
20240322,161300,26705750,6360,6360,6360,6360,0
|
|
20240322,161200,26705750,6360,6360,6360,6360,0
|
|
20240322,161100,26705750,6360,6360,6360,6360,0
|
|
20240322,161000,26705750,6360,6360,6360,6360,0
|
|
20240322,160900,26705750,6360,6360,6360,6360,0
|
|
20240322,160800,26705750,6360,6360,6360,6360,0
|
|
20240322,160700,26705750,6360,6360,6360,6360,0
|
|
20240322,160600,26705750,6360,6360,6360,6360,0
|
|
20240322,160500,26705750,6360,6360,6360,6360,0
|
|
20240322,160400,26705750,6360,6360,6360,6360,0
|
|
20240322,160300,26705750,6360,6360,6360,6360,0
|
|
20240322,160200,26705750,6360,6360,6360,6360,0
|
|
20240322,160100,26705750,6360,6360,6360,6360,0
|
|
20240322,160000,26705750,6360,6360,6360,6360,0
|
|
20240322,155900,26705750,6360,6360,6360,6360,0
|
|
20240322,155800,26705750,6360,6360,6360,6360,0
|
|
20240322,155700,26705750,6360,6360,6360,6360,0
|
|
20240322,155600,26705750,6360,6360,6360,6360,0
|
|
20240322,155500,26705750,6360,6360,6360,6360,0
|
|
20240322,155400,26705750,6360,6360,6360,6360,0
|
|
20240322,155300,26705750,6360,6360,6360,6360,0
|
|
20240322,155200,26705750,6360,6360,6360,6360,0
|
|
20240322,155100,26705750,6360,6360,6360,6360,0
|
|
20240322,155000,26705750,6360,6360,6360,6360,0
|
|
20240322,154900,26705750,6360,6360,6360,6360,0
|
|
20240322,154800,26705750,6360,6360,6360,6360,0
|
|
20240322,154700,26705750,6360,6360,6360,6360,0
|
|
20240322,154600,26705750,6360,6360,6360,6360,0
|
|
20240322,154500,26705750,6360,6360,6360,6360,19
|
|
20240322,154400,26705750,6360,6360,6360,6360,0
|
|
20240322,154300,26705750,6360,6360,6360,6360,0
|
|
20240322,154200,26705750,6360,6360,6360,6360,0
|
|
20240322,154100,26705750,6360,6360,6360,6360,0
|
|
20240322,154000,26705750,6360,6360,6360,6360,0
|
|
20240322,153900,26705750,6360,6360,6360,6360,0
|
|
20240322,153800,26705750,6360,6360,6360,6360,0
|
|
20240322,153700,26705750,6360,6360,6360,6360,0
|
|
20240322,153600,26705750,6360,6360,6360,6360,0
|
|
20240322,153500,26705750,6360,6360,6360,6360,0
|
|
20240322,153400,26705750,6360,6360,6360,6360,0
|
|
20240322,153300,26705750,6360,6360,6360,6360,0
|
|
20240322,153200,26705750,6360,6360,6360,6360,0
|
|
20240322,153100,26705750,6360,6360,6360,6360,0
|
|
20240322,153000,26705750,6360,6360,6360,6360,19
|
|
20240322,152900,26584910,6330,6330,6330,6330,0
|
|
20240322,152800,26584910,6330,6330,6330,6330,0
|
|
20240322,152700,26584910,6330,6330,6330,6330,0
|
|
20240322,152600,26584910,6330,6330,6330,6330,0
|
|
20240322,152500,26584910,6330,6330,6330,6330,0
|
|
20240322,152400,26584910,6330,6330,6330,6330,0
|
|
20240322,152300,26584910,6330,6330,6330,6330,0
|
|
20240322,152200,26584910,6330,6330,6330,6330,0
|
|
20240322,152100,26584910,6330,6330,6330,6330,0
|
|
20240322,152000,26584910,6330,6330,6330,6330,0
|
|
20240322,151900,26584910,6330,6330,6330,6330,26
|
|
20240322,151800,26420330,6340,6340,6340,6340,0
|
|
20240322,151700,26420330,6340,6340,6340,6340,0
|
|
20240322,151600,26420330,6340,6340,6340,6340,0
|
|
20240322,151500,26420330,6340,6340,6340,6340,0
|
|
20240322,151400,26420330,6340,6340,6340,6340,0
|
|
20240322,151300,26420330,6340,6340,6340,6340,0
|
|
20240322,151200,26420330,6340,6340,6340,6340,0
|
|
20240322,151100,26420330,6340,6340,6340,6340,0
|
|
20240322,151000,26420330,6340,6340,6340,6340,0
|
|
20240322,150900,26420330,6340,6340,6340,6340,0
|
|
20240322,150800,26420330,6340,6340,6340,6340,0
|
|
20240322,150700,26420330,6340,6340,6340,6340,8
|
|
20240322,150600,26369610,6340,6340,6340,6340,0
|
|
20240322,150500,26369610,6340,6340,6340,6340,0
|
|
20240322,150400,26369610,6340,6340,6340,6340,0
|
|
20240322,150300,26369610,6340,6340,6340,6340,1
|
|
20240322,150200,26363270,6350,6350,6350,6350,0
|
|
20240322,150100,26363270,6350,6350,6350,6350,0
|
|
20240322,150000,26363270,6350,6350,6350,6350,0
|
|
20240322,145900,26363270,6350,6350,6350,6350,1
|
|
20240322,145800,26356920,6360,6360,6360,6360,0
|
|
20240322,145700,26356920,6360,6340,6360,6340,41
|
|
20240322,145600,26096890,6350,6340,6350,6340,82
|
|
20240322,145500,25576330,6340,6340,6340,6340,50
|
|
20240322,145400,25259330,6340,6340,6340,6340,0
|
|
20240322,145300,25259330,6340,6340,6340,6340,0
|
|
20240322,145200,25259330,6340,6340,6340,6340,136
|
|
20240322,145100,24397090,6340,6340,6340,6340,0
|
|
20240322,145000,24397090,6340,6340,6340,6340,0
|
|
20240322,144900,24397090,6340,6340,6340,6340,0
|
|
20240322,144800,24397090,6340,6340,6340,6340,0
|
|
20240322,144700,24397090,6340,6340,6340,6340,0
|
|
20240322,144600,24397090,6340,6340,6340,6340,0
|
|
20240322,144500,24397090,6340,6340,6340,6340,0
|
|
20240322,144400,24397090,6340,6340,6340,6340,66
|
|
20240322,144300,23978650,6330,6330,6330,6330,0
|
|
20240322,144200,23978650,6330,6330,6330,6330,0
|
|
20240322,144100,23978650,6330,6330,6330,6330,0
|
|
20240322,144000,23978650,6330,6330,6330,6330,0
|
|
20240322,143900,23978650,6330,6330,6330,6330,0
|
|
20240322,143800,23978650,6330,6330,6330,6330,0
|
|
20240322,143700,23978650,6330,6330,6330,6330,0
|
|
20240322,143600,23978650,6330,6330,6330,6330,0
|
|
20240322,143500,23978650,6330,6330,6330,6330,0
|
|
20240322,143400,23978650,6330,6330,6330,6330,20
|
|
20240322,143300,23852050,6340,6340,6340,6340,0
|
|
20240322,143200,23852050,6340,6340,6340,6340,0
|
|
20240322,143100,23852050,6340,6340,6340,6340,0
|
|
20240322,143000,23852050,6340,6340,6340,6340,1
|
|
20240322,142900,23845710,6340,6340,6340,6340,0
|
|
20240322,142800,23845710,6340,6340,6340,6340,0
|
|
20240322,142700,23845710,6340,6340,6340,6340,0
|
|
20240322,142600,23845710,6340,6340,6340,6340,0
|
|
20240322,142500,23845710,6340,6340,6340,6340,50
|
|
20240322,142400,23528710,6340,6340,6340,6340,161
|
|
20240322,142300,22507970,6330,6330,6330,6330,0
|
|
20240322,142200,22507970,6330,6330,6330,6330,0
|
|
20240322,142100,22507970,6330,6330,6330,6330,0
|
|
20240322,142000,22507970,6330,6330,6330,6330,0
|
|
20240322,141900,22507970,6330,6330,6330,6330,0
|
|
20240322,141800,22507970,6330,6330,6330,6330,0
|
|
20240322,141700,22507970,6330,6330,6330,6330,0
|
|
20240322,141600,22507970,6330,6330,6330,6330,0
|
|
20240322,141500,22507970,6330,6330,6330,6330,0
|
|
20240322,141400,22507970,6330,6330,6330,6330,0
|
|
20240322,141300,22507970,6330,6330,6330,6330,0
|
|
20240322,141200,22507970,6330,6330,6330,6330,0
|
|
20240322,141100,22507970,6330,6330,6330,6330,0
|
|
20240322,141000,22507970,6330,6330,6330,6330,0
|
|
20240322,140900,22507970,6330,6350,6350,6330,291
|
|
20240322,140800,20665240,6340,6340,6340,6340,0
|
|
20240322,140700,20665240,6340,6340,6340,6340,0
|
|
20240322,140600,20665240,6340,6340,6340,6340,0
|
|
20240322,140500,20665240,6340,6340,6340,6340,0
|
|
20240322,140400,20665240,6340,6340,6340,6340,0
|
|
20240322,140300,20665240,6340,6340,6340,6340,0
|
|
20240322,140200,20665240,6340,6340,6340,6340,0
|
|
20240322,140100,20665240,6340,6340,6340,6340,0
|
|
20240322,140000,20665240,6340,6340,6340,6340,0
|
|
20240322,135900,20665240,6340,6340,6340,6340,0
|
|
20240322,135800,20665240,6340,6340,6340,6340,0
|
|
20240322,135700,20665240,6340,6340,6340,6340,0
|
|
20240322,135600,20665240,6340,6340,6340,6340,0
|
|
20240322,135500,20665240,6340,6340,6340,6340,0
|
|
20240322,135400,20665240,6340,6340,6340,6340,0
|
|
20240322,135300,20665240,6340,6340,6340,6340,0
|
|
20240322,135200,20665240,6340,6340,6340,6340,0
|
|
20240322,135100,20665240,6340,6340,6340,6340,0
|
|
20240322,135000,20665240,6340,6340,6340,6340,0
|
|
20240322,134900,20665240,6340,6340,6340,6340,0
|
|
20240322,134800,20665240,6340,6340,6340,6340,0
|
|
20240322,134700,20665240,6340,6340,6340,6340,0
|
|
20240322,134600,20665240,6340,6340,6340,6340,0
|
|
20240322,134500,20665240,6340,6340,6340,6340,0
|
|
20240322,134400,20665240,6340,6340,6340,6340,5
|
|
20240322,134300,20633540,6320,6320,6320,6320,0
|
|
20240322,134200,20633540,6320,6320,6320,6320,0
|
|
20240322,134100,20633540,6320,6320,6320,6320,0
|
|
20240322,134000,20633540,6320,6320,6320,6320,0
|
|
20240322,133900,20633540,6320,6320,6320,6320,0
|
|
20240322,133800,20633540,6320,6320,6320,6320,0
|
|
20240322,133700,20633540,6320,6330,6330,6320,36
|
|
20240322,133600,20405850,6330,6330,6330,6330,0
|
|
20240322,133500,20405850,6330,6330,6330,6330,0
|
|
20240322,133400,20405850,6330,6330,6330,6330,35
|
|
20240322,133300,20184300,6340,6340,6340,6340,0
|
|
20240322,133200,20184300,6340,6340,6340,6340,0
|
|
20240322,133100,20184300,6340,6340,6340,6340,0
|
|
20240322,133000,20184300,6340,6340,6340,6340,0
|
|
20240322,132900,20184300,6340,6340,6340,6340,0
|
|
20240322,132800,20184300,6340,6340,6340,6340,0
|
|
20240322,132700,20184300,6340,6340,6340,6340,0
|
|
20240322,132600,20184300,6340,6340,6340,6340,0
|
|
20240322,132500,20184300,6340,6340,6340,6340,0
|
|
20240322,132400,20184300,6340,6340,6340,6340,0
|
|
20240322,132300,20184300,6340,6340,6340,6340,0
|
|
20240322,132200,20184300,6340,6340,6340,6340,1
|
|
20240322,132100,20177960,6330,6330,6330,6330,0
|
|
20240322,132000,20177960,6330,6330,6330,6330,0
|
|
20240322,131900,20177960,6330,6330,6330,6330,0
|
|
20240322,131800,20177960,6330,6330,6330,6330,0
|
|
20240322,131700,20177960,6330,6330,6330,6330,0
|
|
20240322,131600,20177960,6330,6330,6330,6330,100
|
|
20240322,131500,19544960,6340,6340,6340,6340,0
|
|
20240322,131400,19544960,6340,6340,6340,6340,1
|
|
20240322,131300,19538620,6340,6340,6340,6340,0
|
|
20240322,131200,19538620,6340,6340,6340,6340,0
|
|
20240322,131100,19538620,6340,6340,6340,6340,1
|
|
20240322,131000,19532280,6330,6330,6330,6330,0
|
|
20240322,130900,19532280,6330,6330,6330,6330,0
|
|
20240322,130800,19532280,6330,6330,6330,6330,0
|
|
20240322,130700,19532280,6330,6330,6330,6330,0
|
|
20240322,130600,19532280,6330,6330,6330,6330,100
|
|
20240322,130500,18899280,6330,6330,6330,6330,34
|
|
20240322,130400,18684060,6330,6340,6340,6330,192
|
|
20240322,130300,17467780,6340,6340,6340,6340,0
|
|
20240322,130200,17467780,6340,6340,6340,6340,0
|
|
20240322,130100,17467780,6340,6340,6340,6340,0
|
|
20240322,130000,17467780,6340,6340,6340,6340,0
|
|
20240322,125900,17467780,6340,6340,6340,6340,0
|
|
20240322,125800,17467780,6340,6340,6340,6340,0
|
|
20240322,125700,17467780,6340,6340,6340,6340,0
|
|
20240322,125600,17467780,6340,6340,6340,6340,0
|
|
20240322,125500,17467780,6340,6340,6340,6340,0
|
|
20240322,125400,17467780,6340,6340,6340,6340,0
|
|
20240322,125300,17467780,6340,6340,6340,6340,0
|
|
20240322,125200,17467780,6340,6340,6340,6340,0
|
|
20240322,125100,17467780,6340,6340,6340,6340,0
|
|
20240322,125000,17467780,6340,6340,6340,6340,0
|
|
20240322,124900,17467780,6340,6340,6340,6340,0
|
|
20240322,124800,17467780,6340,6340,6340,6340,0
|
|
20240322,124700,17467780,6340,6340,6340,6340,0
|
|
20240322,124600,17467780,6340,6340,6340,6340,0
|
|
20240322,124500,17467780,6340,6340,6340,6340,0
|
|
20240322,124400,17467780,6340,6340,6340,6340,0
|
|
20240322,124300,17467780,6340,6340,6340,6340,0
|
|
20240322,124200,17467780,6340,6340,6340,6340,0
|
|
20240322,124100,17467780,6340,6340,6340,6340,0
|
|
20240322,124000,17467780,6340,6340,6340,6340,0
|
|
20240322,123900,17467780,6340,6340,6340,6340,1
|
|
20240322,123800,17461440,6340,6340,6340,6340,0
|
|
20240322,123700,17461440,6340,6340,6340,6340,0
|
|
20240322,123600,17461440,6340,6340,6340,6340,0
|
|
20240322,123500,17461440,6340,6360,6360,6340,55
|
|
20240322,123400,17112300,6370,6370,6370,6370,0
|
|
20240322,123300,17112300,6370,6370,6370,6370,0
|
|
20240322,123200,17112300,6370,6370,6370,6370,0
|
|
20240322,123100,17112300,6370,6370,6370,6370,0
|
|
20240322,123000,17112300,6370,6370,6370,6370,0
|
|
20240322,122900,17112300,6370,6370,6370,6370,2
|
|
20240322,122800,17099560,6370,6370,6370,6370,0
|
|
20240322,122700,17099560,6370,6370,6370,6370,0
|
|
20240322,122600,17099560,6370,6370,6370,6370,0
|
|
20240322,122500,17099560,6370,6370,6370,6370,0
|
|
20240322,122400,17099560,6370,6370,6370,6370,0
|
|
20240322,122300,17099560,6370,6370,6370,6370,0
|
|
20240322,122200,17099560,6370,6370,6370,6370,2
|
|
20240322,122100,17086820,6350,6350,6350,6350,0
|
|
20240322,122000,17086820,6350,6350,6350,6350,0
|
|
20240322,121900,17086820,6350,6350,6350,6350,0
|
|
20240322,121800,17086820,6350,6350,6350,6350,0
|
|
20240322,121700,17086820,6350,6350,6350,6350,0
|
|
20240322,121600,17086820,6350,6350,6350,6350,0
|
|
20240322,121500,17086820,6350,6350,6350,6350,0
|
|
20240322,121400,17086820,6350,6350,6350,6350,0
|
|
20240322,121300,17086820,6350,6350,6350,6350,0
|
|
20240322,121200,17086820,6350,6350,6350,6350,0
|
|
20240322,121100,17086820,6350,6350,6350,6350,0
|
|
20240322,121000,17086820,6350,6350,6350,6350,0
|
|
20240322,120900,17086820,6350,6350,6350,6350,0
|
|
20240322,120800,17086820,6350,6350,6350,6350,0
|
|
20240322,120700,17086820,6350,6350,6350,6350,0
|
|
20240322,120600,17086820,6350,6350,6350,6350,0
|
|
20240322,120500,17086820,6350,6350,6350,6350,0
|
|
20240322,120400,17086820,6350,6350,6350,6350,0
|
|
20240322,120300,17086820,6350,6350,6350,6350,0
|
|
20240322,120200,17086820,6350,6350,6350,6350,10
|
|
20240322,120100,17023320,6360,6360,6360,6360,0
|
|
20240322,120000,17023320,6360,6360,6360,6360,0
|
|
20240322,115900,17023320,6360,6360,6360,6360,0
|
|
20240322,115800,17023320,6360,6360,6360,6360,0
|
|
20240322,115700,17023320,6360,6360,6360,6360,0
|
|
20240322,115600,17023320,6360,6360,6360,6360,0
|
|
20240322,115500,17023320,6360,6360,6360,6360,0
|
|
20240322,115400,17023320,6360,6360,6360,6360,12
|
|
20240322,115300,16947000,6360,6360,6360,6360,0
|
|
20240322,115200,16947000,6360,6360,6360,6360,0
|
|
20240322,115100,16947000,6360,6360,6360,6360,0
|
|
20240322,115000,16947000,6360,6360,6360,6360,0
|
|
20240322,114900,16947000,6360,6360,6360,6360,0
|
|
20240322,114800,16947000,6360,6360,6360,6360,0
|
|
20240322,114700,16947000,6360,6360,6360,6360,0
|
|
20240322,114600,16947000,6360,6360,6360,6360,0
|
|
20240322,114500,16947000,6360,6360,6360,6360,1
|
|
20240322,114400,16940640,6360,6360,6360,6360,0
|
|
20240322,114300,16940640,6360,6360,6360,6360,0
|
|
20240322,114200,16940640,6360,6360,6360,6360,0
|
|
20240322,114100,16940640,6360,6360,6360,6360,0
|
|
20240322,114000,16940640,6360,6360,6360,6360,0
|
|
20240322,113900,16940640,6360,6360,6360,6360,1
|
|
20240322,113800,16934280,6350,6350,6350,6350,3
|
|
20240322,113700,16915230,6360,6360,6360,6360,0
|
|
20240322,113600,16915230,6360,6360,6360,6360,0
|
|
20240322,113500,16915230,6360,6360,6360,6360,0
|
|
20240322,113400,16915230,6360,6360,6360,6360,1
|
|
20240322,113300,16908870,6350,6350,6350,6350,0
|
|
20240322,113200,16908870,6350,6350,6350,6350,0
|
|
20240322,113100,16908870,6350,6350,6350,6350,0
|
|
20240322,113000,16908870,6350,6350,6350,6350,0
|
|
20240322,112900,16908870,6350,6350,6350,6350,0
|
|
20240322,112800,16908870,6350,6350,6350,6350,0
|
|
20240322,112700,16908870,6350,6350,6350,6350,0
|
|
20240322,112600,16908870,6350,6350,6350,6350,0
|
|
20240322,112500,16908870,6350,6350,6350,6350,0
|
|
20240322,112400,16908870,6350,6350,6350,6350,0
|
|
20240322,112300,16908870,6350,6350,6350,6350,0
|
|
20240322,112200,16908870,6350,6350,6350,6350,60
|
|
20240322,112100,16527870,6350,6350,6350,6350,0
|
|
20240322,112000,16527870,6350,6350,6350,6350,0
|
|
20240322,111900,16527870,6350,6350,6350,6350,50
|
|
20240322,111800,16210370,6350,6350,6350,6350,0
|
|
20240322,111700,16210370,6350,6350,6350,6350,0
|
|
20240322,111600,16210370,6350,6360,6360,6350,36
|
|
20240322,111500,15981420,6350,6350,6350,6350,6
|
|
20240322,111400,15943320,6360,6360,6360,6360,0
|
|
20240322,111300,15943320,6360,6360,6360,6360,0
|
|
20240322,111200,15943320,6360,6360,6360,6360,0
|
|
20240322,111100,15943320,6360,6360,6360,6360,0
|
|
20240322,111000,15943320,6360,6360,6360,6360,0
|
|
20240322,110900,15943320,6360,6360,6360,6360,0
|
|
20240322,110800,15943320,6360,6360,6360,6360,0
|
|
20240322,110700,15943320,6360,6360,6360,6360,0
|
|
20240322,110600,15943320,6360,6360,6360,6360,0
|
|
20240322,110500,15943320,6360,6360,6360,6360,0
|
|
20240322,110400,15943320,6360,6360,6360,6360,0
|
|
20240322,110300,15943320,6360,6360,6360,6360,0
|
|
20240322,110200,15943320,6360,6360,6360,6360,0
|
|
20240322,110100,15943320,6360,6370,6370,6360,194
|
|
20240322,110000,14708440,6370,6370,6370,6370,0
|
|
20240322,105900,14708440,6370,6370,6370,6370,0
|
|
20240322,105800,14708440,6370,6370,6370,6370,0
|
|
20240322,105700,14708440,6370,6370,6370,6370,0
|
|
20240322,105600,14708440,6370,6370,6370,6370,0
|
|
20240322,105500,14708440,6370,6370,6370,6370,0
|
|
20240322,105400,14708440,6370,6370,6370,6370,0
|
|
20240322,105300,14708440,6370,6370,6370,6370,0
|
|
20240322,105200,14708440,6370,6370,6370,6370,0
|
|
20240322,105100,14708440,6370,6370,6370,6370,0
|
|
20240322,105000,14708440,6370,6370,6370,6370,0
|
|
20240322,104900,14708440,6370,6370,6370,6370,0
|
|
20240322,104800,14708440,6370,6370,6370,6370,0
|
|
20240322,104700,14708440,6370,6370,6370,6370,0
|
|
20240322,104600,14708440,6370,6370,6370,6370,0
|
|
20240322,104500,14708440,6370,6370,6370,6370,1
|
|
20240322,104400,14702070,6380,6380,6380,6380,0
|
|
20240322,104300,14702070,6380,6380,6380,6380,0
|
|
20240322,104200,14702070,6380,6380,6380,6380,26
|
|
20240322,104100,14536190,6370,6370,6370,6370,0
|
|
20240322,104000,14536190,6370,6370,6370,6370,0
|
|
20240322,103900,14536190,6370,6370,6370,6370,0
|
|
20240322,103800,14536190,6370,6370,6370,6370,0
|
|
20240322,103700,14536190,6370,6370,6370,6370,0
|
|
20240322,103600,14536190,6370,6370,6370,6370,0
|
|
20240322,103500,14536190,6370,6370,6370,6370,0
|
|
20240322,103400,14536190,6370,6370,6370,6370,0
|
|
20240322,103300,14536190,6370,6370,6370,6370,0
|
|
20240322,103200,14536190,6370,6370,6370,6370,0
|
|
20240322,103100,14536190,6370,6370,6370,6370,0
|
|
20240322,103000,14536190,6370,6370,6370,6370,10
|
|
20240322,102900,14472490,6380,6380,6380,6380,0
|
|
20240322,102800,14472490,6380,6380,6380,6380,0
|
|
20240322,102700,14472490,6380,6380,6380,6380,0
|
|
20240322,102600,14472490,6380,6380,6380,6380,0
|
|
20240322,102500,14472490,6380,6380,6380,6380,0
|
|
20240322,102400,14472490,6380,6380,6380,6380,0
|
|
20240322,102300,14472490,6380,6380,6380,6380,0
|
|
20240322,102200,14472490,6380,6380,6380,6380,0
|
|
20240322,102100,14472490,6380,6380,6380,6380,0
|
|
20240322,102000,14472490,6380,6370,6380,6370,159
|
|
20240322,101900,13458510,6360,6360,6360,6360,0
|
|
20240322,101800,13458510,6360,6360,6360,6360,0
|
|
20240322,101700,13458510,6360,6360,6360,6360,0
|
|
20240322,101600,13458510,6360,6360,6360,6360,0
|
|
20240322,101500,13458510,6360,6360,6360,6360,0
|
|
20240322,101400,13458510,6360,6360,6360,6360,0
|
|
20240322,101300,13458510,6360,6360,6360,6360,3
|
|
20240322,101200,13439430,6370,6370,6370,6370,0
|
|
20240322,101100,13439430,6370,6370,6370,6370,8
|
|
20240322,101000,13388470,6370,6370,6370,6370,49
|
|
20240322,100900,13076340,6370,6370,6370,6370,0
|
|
20240322,100800,13076340,6370,6370,6370,6370,1
|
|
20240322,100700,13069970,6370,6370,6370,6370,130
|
|
20240322,100600,12241870,6390,6390,6390,6390,0
|
|
20240322,100500,12241870,6390,6390,6390,6390,0
|
|
20240322,100400,12241870,6390,6390,6390,6390,0
|
|
20240322,100300,12241870,6390,6390,6390,6390,373
|
|
20240322,100200,9858400,6350,6380,6380,6350,218
|
|
20240322,100100,8471290,6380,6380,6380,6380,20
|
|
20240322,100000,8343690,6380,6380,6380,6380,18
|
|
20240322,095900,8228850,6380,6380,6380,6380,0
|
|
20240322,095800,8228850,6380,6380,6380,6380,0
|
|
20240322,095700,8228850,6380,6380,6380,6380,0
|
|
20240322,095600,8228850,6380,6380,6380,6380,0
|
|
20240322,095500,8228850,6380,6380,6380,6380,10
|
|
20240322,095400,8165050,6390,6390,6390,6390,0
|
|
20240322,095300,8165050,6390,6370,6390,6370,99
|
|
20240322,095200,7533520,6360,6360,6360,6360,0
|
|
20240322,095100,7533520,6360,6360,6360,6360,0
|
|
20240322,095000,7533520,6360,6360,6360,6360,10
|
|
20240322,094900,7469920,6360,6360,6360,6360,0
|
|
20240322,094800,7469920,6360,6360,6360,6360,53
|
|
20240322,094700,7132840,6380,6360,6380,6360,60
|
|
20240322,094600,6750270,6360,6350,6360,6350,103
|
|
20240322,094500,6095330,6340,6340,6340,6340,0
|
|
20240322,094400,6095330,6340,6340,6340,6340,0
|
|
20240322,094300,6095330,6340,6340,6340,6340,0
|
|
20240322,094200,6095330,6340,6340,6340,6340,0
|
|
20240322,094100,6095330,6340,6340,6340,6340,0
|
|
20240322,094000,6095330,6340,6330,6340,6330,158
|
|
20240322,093900,5093650,6320,6320,6320,6320,0
|
|
20240322,093800,5093650,6320,6320,6320,6320,0
|
|
20240322,093700,5093650,6320,6320,6320,6320,0
|
|
20240322,093600,5093650,6320,6320,6320,6320,0
|
|
20240322,093500,5093650,6320,6320,6320,6320,0
|
|
20240322,093400,5093650,6320,6320,6320,6320,0
|
|
20240322,093300,5093650,6320,6320,6320,6320,0
|
|
20240322,093200,5093650,6320,6320,6320,6320,0
|
|
20240322,093100,5093650,6320,6320,6320,6320,0
|
|
20240322,093000,5093650,6320,6320,6320,6320,97
|
|
20240322,092900,4480610,6320,6320,6320,6320,0
|
|
20240322,092800,4480610,6320,6320,6320,6320,3
|
|
20240322,092700,4461650,6320,6320,6320,6320,0
|
|
20240322,092600,4461650,6320,6320,6320,6320,0
|
|
20240322,092500,4461650,6320,6320,6320,6320,0
|
|
20240322,092400,4461650,6320,6320,6320,6320,67
|
|
20240322,092300,4038210,6290,6290,6290,6290,0
|
|
20240322,092200,4038210,6290,6290,6290,6290,0
|
|
20240322,092100,4038210,6290,6290,6290,6290,0
|
|
20240322,092000,4038210,6290,6290,6290,6290,0
|
|
20240322,091900,4038210,6290,6290,6290,6290,0
|
|
20240322,091800,4038210,6290,6290,6290,6290,0
|
|
20240322,091700,4038210,6290,6290,6290,6290,5
|
|
20240322,091600,4006760,6280,6280,6280,6280,0
|
|
20240322,091500,4006760,6280,6280,6280,6280,0
|
|
20240322,091400,4006760,6280,6280,6280,6280,0
|
|
20240322,091300,4006760,6280,6280,6280,6280,0
|
|
20240322,091200,4006760,6280,6280,6280,6280,0
|
|
20240322,091100,4006760,6280,6280,6280,6280,0
|
|
20240322,091000,4006760,6280,6280,6280,6280,3
|
|
20240322,090900,3987920,6320,6320,6320,6320,0
|
|
20240322,090800,3987920,6320,6320,6320,6320,0
|
|
20240322,090700,3987920,6320,6320,6320,6320,0
|
|
20240322,090600,3987920,6320,6320,6320,6320,0
|
|
20240322,090500,3987920,6320,6320,6320,6320,0
|
|
20240322,090400,3987920,6320,6320,6320,6320,0
|
|
20240322,090300,3987920,6320,6320,6320,6320,0
|
|
20240322,090200,3987920,6320,6320,6320,6320,602
|
|
20240322,090100,183280,6320,6320,6320,6320,0
|
|
20240322,090000,183280,6320,6320,6320,6320,29
|