586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184300,21016200,6330,6330,6330,6330,32
|
|
20240418,184200,21016200,6330,6330,6330,6330,0
|
|
20240418,184100,21016200,6330,6330,6330,6330,0
|
|
20240418,184000,21016200,6330,6330,6330,6330,0
|
|
20240418,183900,21016200,6330,6330,6330,6330,0
|
|
20240418,183800,21016200,6330,6330,6330,6330,0
|
|
20240418,183700,21016200,6330,6330,6330,6330,0
|
|
20240418,183600,21016200,6330,6330,6330,6330,0
|
|
20240418,183500,21016200,6330,6330,6330,6330,0
|
|
20240418,183400,21016200,6330,6330,6330,6330,0
|
|
20240418,183300,21016200,6330,6330,6330,6330,0
|
|
20240418,183200,21016200,6330,6330,6330,6330,0
|
|
20240418,183100,21016200,6330,6330,6330,6330,0
|
|
20240418,183000,21016200,6330,6330,6330,6330,0
|
|
20240418,182900,21016200,6330,6330,6330,6330,0
|
|
20240418,182800,21016200,6330,6330,6330,6330,0
|
|
20240418,182700,21016200,6330,6330,6330,6330,0
|
|
20240418,182600,21016200,6330,6330,6330,6330,0
|
|
20240418,182500,21016200,6330,6330,6330,6330,0
|
|
20240418,182400,21016200,6330,6330,6330,6330,0
|
|
20240418,182300,21016200,6330,6330,6330,6330,0
|
|
20240418,182200,21016200,6330,6330,6330,6330,0
|
|
20240418,182100,21016200,6330,6330,6330,6330,0
|
|
20240418,182000,21016200,6330,6330,6330,6330,0
|
|
20240418,181900,21016200,6330,6330,6330,6330,0
|
|
20240418,181800,21016200,6330,6330,6330,6330,0
|
|
20240418,181700,21016200,6330,6330,6330,6330,0
|
|
20240418,181600,21016200,6330,6330,6330,6330,0
|
|
20240418,181500,21016200,6330,6330,6330,6330,0
|
|
20240418,181400,21016200,6330,6330,6330,6330,0
|
|
20240418,181300,21016200,6330,6330,6330,6330,32
|
|
20240418,181200,21016200,6330,6330,6330,6330,0
|
|
20240418,181100,21016200,6330,6330,6330,6330,0
|
|
20240418,181000,21016200,6330,6330,6330,6330,0
|
|
20240418,180900,21016200,6330,6330,6330,6330,0
|
|
20240418,180800,21016200,6330,6330,6330,6330,0
|
|
20240418,180700,21016200,6330,6330,6330,6330,0
|
|
20240418,180600,21016200,6330,6330,6330,6330,0
|
|
20240418,180500,21016200,6330,6330,6330,6330,0
|
|
20240418,180400,21016200,6330,6330,6330,6330,0
|
|
20240418,180300,21016200,6330,6330,6330,6330,0
|
|
20240418,180200,21016200,6330,6330,6330,6330,0
|
|
20240418,180100,21016200,6330,6330,6330,6330,0
|
|
20240418,180000,21016200,6330,6330,6330,6330,0
|
|
20240418,175900,21016200,6330,6330,6330,6330,0
|
|
20240418,175800,21016200,6330,6330,6330,6330,0
|
|
20240418,175700,21016200,6330,6330,6330,6330,0
|
|
20240418,175600,21016200,6330,6330,6330,6330,0
|
|
20240418,175500,21016200,6330,6330,6330,6330,0
|
|
20240418,175400,21016200,6330,6330,6330,6330,0
|
|
20240418,175300,21016200,6330,6330,6330,6330,0
|
|
20240418,175200,21016200,6330,6330,6330,6330,0
|
|
20240418,175100,21016200,6330,6330,6330,6330,0
|
|
20240418,175000,21016200,6330,6330,6330,6330,0
|
|
20240418,174900,21016200,6330,6330,6330,6330,0
|
|
20240418,174800,21016200,6330,6330,6330,6330,0
|
|
20240418,174700,21016200,6330,6330,6330,6330,0
|
|
20240418,174600,21016200,6330,6330,6330,6330,0
|
|
20240418,174500,21016200,6330,6330,6330,6330,0
|
|
20240418,174400,21016200,6330,6330,6330,6330,0
|
|
20240418,174300,21016200,6330,6330,6330,6330,32
|
|
20240418,174200,21016200,6330,6330,6330,6330,0
|
|
20240418,174100,21016200,6330,6330,6330,6330,0
|
|
20240418,174000,21016200,6330,6330,6330,6330,0
|
|
20240418,173900,21016200,6330,6330,6330,6330,0
|
|
20240418,173800,21016200,6330,6330,6330,6330,0
|
|
20240418,173700,21016200,6330,6330,6330,6330,0
|
|
20240418,173600,21016200,6330,6330,6330,6330,0
|
|
20240418,173500,21016200,6330,6330,6330,6330,0
|
|
20240418,173400,21016200,6330,6330,6330,6330,0
|
|
20240418,173300,21016200,6330,6330,6330,6330,0
|
|
20240418,173200,21016200,6330,6330,6330,6330,0
|
|
20240418,173100,21016200,6330,6330,6330,6330,0
|
|
20240418,173000,21016200,6330,6330,6330,6330,0
|
|
20240418,172900,21016200,6330,6330,6330,6330,0
|
|
20240418,172800,21016200,6330,6330,6330,6330,0
|
|
20240418,172700,21016200,6330,6330,6330,6330,0
|
|
20240418,172600,21016200,6330,6330,6330,6330,0
|
|
20240418,172500,21016200,6330,6330,6330,6330,0
|
|
20240418,172400,21016200,6330,6330,6330,6330,0
|
|
20240418,172300,21016200,6330,6330,6330,6330,0
|
|
20240418,172200,21016200,6330,6330,6330,6330,0
|
|
20240418,172100,21016200,6330,6330,6330,6330,0
|
|
20240418,172000,21016200,6330,6330,6330,6330,0
|
|
20240418,171900,21016200,6330,6330,6330,6330,0
|
|
20240418,171800,21016200,6330,6330,6330,6330,0
|
|
20240418,171700,21016200,6330,6330,6330,6330,0
|
|
20240418,171600,21016200,6330,6330,6330,6330,0
|
|
20240418,171500,21016200,6330,6330,6330,6330,0
|
|
20240418,171400,21016200,6330,6330,6330,6330,0
|
|
20240418,171300,21016200,6330,6330,6330,6330,32
|
|
20240418,171200,21016200,6330,6330,6330,6330,0
|
|
20240418,171100,21016200,6330,6330,6330,6330,0
|
|
20240418,171000,21016200,6330,6330,6330,6330,0
|
|
20240418,170900,21016200,6330,6330,6330,6330,0
|
|
20240418,170800,21016200,6330,6330,6330,6330,0
|
|
20240418,170700,21016200,6330,6330,6330,6330,0
|
|
20240418,170600,21016200,6330,6330,6330,6330,0
|
|
20240418,170500,21016200,6330,6330,6330,6330,0
|
|
20240418,170400,21016200,6330,6330,6330,6330,0
|
|
20240418,170300,21016200,6330,6330,6330,6330,0
|
|
20240418,170200,21016200,6330,6330,6330,6330,0
|
|
20240418,170100,21016200,6330,6330,6330,6330,0
|
|
20240418,170000,21016200,6330,6330,6330,6330,0
|
|
20240418,165900,21016200,6330,6330,6330,6330,0
|
|
20240418,165800,21016200,6330,6330,6330,6330,0
|
|
20240418,165700,21016200,6330,6330,6330,6330,0
|
|
20240418,165600,21016200,6330,6330,6330,6330,0
|
|
20240418,165500,21016200,6330,6330,6330,6330,0
|
|
20240418,165400,21016200,6330,6330,6330,6330,0
|
|
20240418,165300,21016200,6330,6330,6330,6330,0
|
|
20240418,165200,21016200,6330,6330,6330,6330,0
|
|
20240418,165100,21016200,6330,6330,6330,6330,0
|
|
20240418,165000,21016200,6330,6330,6330,6330,0
|
|
20240418,164900,21016200,6330,6330,6330,6330,0
|
|
20240418,164800,21016200,6330,6330,6330,6330,0
|
|
20240418,164700,21016200,6330,6330,6330,6330,0
|
|
20240418,164600,21016200,6330,6330,6330,6330,0
|
|
20240418,164500,21016200,6330,6330,6330,6330,0
|
|
20240418,164400,21016200,6330,6330,6330,6330,0
|
|
20240418,164300,21016200,6330,6330,6330,6330,32
|
|
20240418,164200,21016200,6330,6330,6330,6330,0
|
|
20240418,164100,21016200,6330,6330,6330,6330,0
|
|
20240418,164000,21016200,6330,6330,6330,6330,0
|
|
20240418,163900,21016200,6330,6330,6330,6330,0
|
|
20240418,163800,21016200,6330,6330,6330,6330,0
|
|
20240418,163700,21016200,6330,6330,6330,6330,0
|
|
20240418,163600,21016200,6330,6330,6330,6330,0
|
|
20240418,163500,21016200,6330,6330,6330,6330,0
|
|
20240418,163400,21016200,6330,6330,6330,6330,0
|
|
20240418,163300,21016200,6330,6330,6330,6330,0
|
|
20240418,163200,21016200,6330,6330,6330,6330,0
|
|
20240418,163100,21016200,6330,6330,6330,6330,0
|
|
20240418,163000,21016200,6330,6330,6330,6330,0
|
|
20240418,162900,21016200,6330,6330,6330,6330,0
|
|
20240418,162800,21016200,6330,6330,6330,6330,0
|
|
20240418,162700,21016200,6330,6330,6330,6330,0
|
|
20240418,162600,21016200,6330,6330,6330,6330,0
|
|
20240418,162500,21016200,6330,6330,6330,6330,0
|
|
20240418,162400,21016200,6330,6330,6330,6330,0
|
|
20240418,162300,21016200,6330,6330,6330,6330,0
|
|
20240418,162200,21016200,6330,6330,6330,6330,0
|
|
20240418,162100,21016200,6330,6330,6330,6330,0
|
|
20240418,162000,21016200,6330,6330,6330,6330,0
|
|
20240418,161900,21016200,6330,6330,6330,6330,0
|
|
20240418,161800,21016200,6330,6330,6330,6330,0
|
|
20240418,161700,21016200,6330,6330,6330,6330,0
|
|
20240418,161600,21016200,6330,6330,6330,6330,0
|
|
20240418,161500,21016200,6330,6330,6330,6330,0
|
|
20240418,161400,21016200,6330,6330,6330,6330,0
|
|
20240418,161300,21016200,6330,6330,6330,6330,32
|
|
20240418,161200,21016200,6330,6330,6330,6330,0
|
|
20240418,161100,21016200,6330,6330,6330,6330,0
|
|
20240418,161000,21016200,6330,6330,6330,6330,0
|
|
20240418,160900,21016200,6330,6330,6330,6330,0
|
|
20240418,160800,21016200,6330,6330,6330,6330,0
|
|
20240418,160700,21016200,6330,6330,6330,6330,0
|
|
20240418,160600,21016200,6330,6330,6330,6330,0
|
|
20240418,160500,21016200,6330,6330,6330,6330,0
|
|
20240418,160400,21016200,6330,6330,6330,6330,0
|
|
20240418,160300,21016200,6330,6330,6330,6330,0
|
|
20240418,160200,21016200,6330,6330,6330,6330,0
|
|
20240418,160100,21016200,6330,6330,6330,6330,0
|
|
20240418,160000,21016200,6330,6330,6330,6330,0
|
|
20240418,155900,21016200,6330,6330,6330,6330,0
|
|
20240418,155800,21016200,6330,6330,6330,6330,0
|
|
20240418,155700,21016200,6330,6330,6330,6330,0
|
|
20240418,155600,21016200,6330,6330,6330,6330,0
|
|
20240418,155500,21016200,6330,6330,6330,6330,0
|
|
20240418,155400,21016200,6330,6330,6330,6330,0
|
|
20240418,155300,21016200,6330,6330,6330,6330,0
|
|
20240418,155200,21016200,6330,6330,6330,6330,0
|
|
20240418,155100,21016200,6330,6330,6330,6330,0
|
|
20240418,155000,21016200,6330,6330,6330,6330,0
|
|
20240418,154900,21016200,6330,6330,6330,6330,0
|
|
20240418,154800,21016200,6330,6330,6330,6330,0
|
|
20240418,154700,21016200,6330,6330,6330,6330,0
|
|
20240418,154600,21016200,6330,6330,6330,6330,0
|
|
20240418,154500,21016200,6330,6330,6330,6330,0
|
|
20240418,154400,21016200,6330,6330,6330,6330,0
|
|
20240418,154300,21016200,6330,6330,6330,6330,32
|
|
20240418,154200,21016200,6330,6330,6330,6330,0
|
|
20240418,154100,21016200,6330,6330,6330,6330,0
|
|
20240418,154000,21016200,6330,6330,6330,6330,0
|
|
20240418,153900,21016200,6330,6330,6330,6330,0
|
|
20240418,153800,21016200,6330,6330,6330,6330,0
|
|
20240418,153700,21016200,6330,6330,6330,6330,0
|
|
20240418,153600,21016200,6330,6330,6330,6330,0
|
|
20240418,153500,21016200,6330,6330,6330,6330,0
|
|
20240418,153400,21016200,6330,6330,6330,6330,0
|
|
20240418,153300,21016200,6330,6330,6330,6330,0
|
|
20240418,153200,21016200,6330,6330,6330,6330,0
|
|
20240418,153100,21016200,6330,6330,6330,6330,0
|
|
20240418,153000,21016200,6330,6330,6330,6330,32
|
|
20240418,152900,20813640,6320,6320,6320,6320,0
|
|
20240418,152800,20813640,6320,6320,6320,6320,0
|
|
20240418,152700,20813640,6320,6320,6320,6320,0
|
|
20240418,152600,20813640,6320,6320,6320,6320,0
|
|
20240418,152500,20813640,6320,6320,6320,6320,0
|
|
20240418,152400,20813640,6320,6320,6320,6320,0
|
|
20240418,152300,20813640,6320,6320,6320,6320,0
|
|
20240418,152200,20813640,6320,6320,6320,6320,0
|
|
20240418,152100,20813640,6320,6320,6320,6320,0
|
|
20240418,152000,20813640,6320,6320,6320,6320,0
|
|
20240418,151900,20813640,6320,6320,6320,6320,4
|
|
20240418,151800,20788360,6320,6320,6320,6320,0
|
|
20240418,151700,20788360,6320,6320,6320,6320,9
|
|
20240418,151600,20731480,6320,6320,6320,6320,0
|
|
20240418,151500,20731480,6320,6320,6320,6320,0
|
|
20240418,151400,20731480,6320,6320,6320,6320,0
|
|
20240418,151300,20731480,6320,6320,6320,6320,2
|
|
20240418,151200,20718840,6310,6310,6310,6310,0
|
|
20240418,151100,20718840,6310,6310,6310,6310,0
|
|
20240418,151000,20718840,6310,6310,6310,6310,0
|
|
20240418,150900,20718840,6310,6310,6310,6310,0
|
|
20240418,150800,20718840,6310,6310,6310,6310,0
|
|
20240418,150700,20718840,6310,6310,6310,6310,16
|
|
20240418,150600,20617880,6310,6310,6310,6310,0
|
|
20240418,150500,20617880,6310,6310,6310,6310,0
|
|
20240418,150400,20617880,6310,6310,6310,6310,18
|
|
20240418,150300,20504300,6310,6310,6310,6310,0
|
|
20240418,150200,20504300,6310,6310,6310,6310,0
|
|
20240418,150100,20504300,6310,6310,6310,6310,0
|
|
20240418,150000,20504300,6310,6310,6310,6310,10
|
|
20240418,145900,20441200,6300,6300,6300,6300,0
|
|
20240418,145800,20441200,6300,6300,6300,6300,0
|
|
20240418,145700,20441200,6300,6300,6300,6300,0
|
|
20240418,145600,20441200,6300,6300,6300,6300,0
|
|
20240418,145500,20441200,6300,6300,6300,6300,0
|
|
20240418,145400,20441200,6300,6290,6300,6290,20
|
|
20240418,145300,20315300,6300,6320,6320,6300,168
|
|
20240418,145200,19256440,6320,6320,6320,6320,2
|
|
20240418,145100,19243800,6320,6320,6320,6320,0
|
|
20240418,145000,19243800,6320,6320,6320,6320,0
|
|
20240418,144900,19243800,6320,6320,6320,6320,2
|
|
20240418,144800,19231160,6310,6310,6310,6310,0
|
|
20240418,144700,19231160,6310,6310,6310,6310,0
|
|
20240418,144600,19231160,6310,6310,6310,6310,0
|
|
20240418,144500,19231160,6310,6310,6310,6310,0
|
|
20240418,144400,19231160,6310,6310,6310,6310,0
|
|
20240418,144300,19231160,6310,6310,6310,6310,94
|
|
20240418,144200,18638020,6300,6300,6300,6300,0
|
|
20240418,144100,18638020,6300,6300,6300,6300,0
|
|
20240418,144000,18638020,6300,6300,6300,6300,0
|
|
20240418,143900,18638020,6300,6300,6300,6300,0
|
|
20240418,143800,18638020,6300,6300,6300,6300,0
|
|
20240418,143700,18638020,6300,6300,6300,6300,0
|
|
20240418,143600,18638020,6300,6300,6300,6300,0
|
|
20240418,143500,18638020,6300,6300,6300,6300,45
|
|
20240418,143400,18354520,6300,6300,6300,6300,0
|
|
20240418,143300,18354520,6300,6300,6300,6300,0
|
|
20240418,143200,18354520,6300,6300,6300,6300,10
|
|
20240418,143100,18291520,6290,6290,6290,6290,104
|
|
20240418,143000,17637360,6280,6280,6280,6280,0
|
|
20240418,142900,17637360,6280,6280,6280,6280,0
|
|
20240418,142800,17637360,6280,6280,6280,6280,0
|
|
20240418,142700,17637360,6280,6280,6280,6280,0
|
|
20240418,142600,17637360,6280,6280,6280,6280,28
|
|
20240418,142500,17461520,6290,6290,6290,6290,4
|
|
20240418,142400,17436360,6290,6290,6290,6290,0
|
|
20240418,142300,17436360,6290,6290,6290,6290,0
|
|
20240418,142200,17436360,6290,6290,6290,6290,0
|
|
20240418,142100,17436360,6290,6290,6290,6290,0
|
|
20240418,142000,17436360,6290,6290,6290,6290,0
|
|
20240418,141900,17436360,6290,6290,6290,6290,0
|
|
20240418,141800,17436360,6290,6290,6290,6290,0
|
|
20240418,141700,17436360,6290,6290,6290,6290,0
|
|
20240418,141600,17436360,6290,6290,6290,6290,8
|
|
20240418,141500,17386040,6270,6270,6270,6270,0
|
|
20240418,141400,17386040,6270,6270,6270,6270,0
|
|
20240418,141300,17386040,6270,6270,6270,6270,0
|
|
20240418,141200,17386040,6270,6270,6270,6270,0
|
|
20240418,141100,17386040,6270,6270,6270,6270,0
|
|
20240418,141000,17386040,6270,6270,6270,6270,0
|
|
20240418,140900,17386040,6270,6270,6270,6270,0
|
|
20240418,140800,17386040,6270,6270,6270,6270,0
|
|
20240418,140700,17386040,6270,6270,6270,6270,0
|
|
20240418,140600,17386040,6270,6270,6270,6270,0
|
|
20240418,140500,17386040,6270,6270,6270,6270,0
|
|
20240418,140400,17386040,6270,6270,6270,6270,0
|
|
20240418,140300,17386040,6270,6270,6270,6270,0
|
|
20240418,140200,17386040,6270,6270,6270,6270,0
|
|
20240418,140100,17386040,6270,6270,6270,6270,12
|
|
20240418,140000,17310800,6280,6280,6280,6280,0
|
|
20240418,135900,17310800,6280,6280,6280,6280,0
|
|
20240418,135800,17310800,6280,6280,6280,6280,0
|
|
20240418,135700,17310800,6280,6280,6280,6280,0
|
|
20240418,135600,17310800,6280,6280,6280,6280,0
|
|
20240418,135500,17310800,6280,6280,6280,6280,0
|
|
20240418,135400,17310800,6280,6280,6280,6280,0
|
|
20240418,135300,17310800,6280,6280,6280,6280,0
|
|
20240418,135200,17310800,6280,6290,6290,6280,90
|
|
20240418,135100,16745550,6280,6280,6280,6280,0
|
|
20240418,135000,16745550,6280,6280,6280,6280,0
|
|
20240418,134900,16745550,6280,6280,6280,6280,0
|
|
20240418,134800,16745550,6280,6280,6280,6280,0
|
|
20240418,134700,16745550,6280,6280,6280,6280,3
|
|
20240418,134600,16726710,6300,6300,6300,6300,0
|
|
20240418,134500,16726710,6300,6300,6300,6300,0
|
|
20240418,134400,16726710,6300,6300,6300,6300,0
|
|
20240418,134300,16726710,6300,6300,6300,6300,2
|
|
20240418,134200,16714110,6290,6290,6290,6290,0
|
|
20240418,134100,16714110,6290,6290,6290,6290,0
|
|
20240418,134000,16714110,6290,6290,6290,6290,5
|
|
20240418,133900,16682660,6290,6290,6290,6290,0
|
|
20240418,133800,16682660,6290,6290,6290,6290,1
|
|
20240418,133700,16676370,6290,6290,6290,6290,0
|
|
20240418,133600,16676370,6290,6290,6290,6290,0
|
|
20240418,133500,16676370,6290,6290,6290,6290,0
|
|
20240418,133400,16676370,6290,6290,6290,6290,0
|
|
20240418,133300,16676370,6290,6290,6290,6290,0
|
|
20240418,133200,16676370,6290,6290,6290,6290,0
|
|
20240418,133100,16676370,6290,6290,6290,6290,0
|
|
20240418,133000,16676370,6290,6290,6290,6290,0
|
|
20240418,132900,16676370,6290,6290,6290,6290,0
|
|
20240418,132800,16676370,6290,6290,6290,6290,1
|
|
20240418,132700,16670080,6290,6290,6290,6290,0
|
|
20240418,132600,16670080,6290,6290,6290,6290,0
|
|
20240418,132500,16670080,6290,6290,6290,6290,3
|
|
20240418,132400,16651210,6290,6300,6300,6290,88
|
|
20240418,132300,16097610,6300,6300,6300,6300,0
|
|
20240418,132200,16097610,6300,6300,6300,6300,0
|
|
20240418,132100,16097610,6300,6300,6300,6300,0
|
|
20240418,132000,16097610,6300,6300,6300,6300,0
|
|
20240418,131900,16097610,6300,6300,6300,6300,0
|
|
20240418,131800,16097610,6300,6300,6300,6300,0
|
|
20240418,131700,16097610,6300,6300,6300,6300,15
|
|
20240418,131600,16003110,6300,6300,6300,6300,11
|
|
20240418,131500,15933810,6300,6300,6300,6300,1
|
|
20240418,131400,15927510,6300,6300,6300,6300,0
|
|
20240418,131300,15927510,6300,6300,6300,6300,16
|
|
20240418,131200,15826710,6300,6300,6300,6300,0
|
|
20240418,131100,15826710,6300,6300,6300,6300,0
|
|
20240418,131000,15826710,6300,6300,6300,6300,8
|
|
20240418,130900,15776310,6300,6300,6300,6300,0
|
|
20240418,130800,15776310,6300,6300,6300,6300,4
|
|
20240418,130700,15751110,6300,6300,6300,6300,0
|
|
20240418,130600,15751110,6300,6300,6300,6300,0
|
|
20240418,130500,15751110,6300,6300,6300,6300,0
|
|
20240418,130400,15751110,6300,6300,6300,6300,0
|
|
20240418,130300,15751110,6300,6300,6300,6300,0
|
|
20240418,130200,15751110,6300,6300,6300,6300,0
|
|
20240418,130100,15751110,6300,6300,6300,6300,0
|
|
20240418,130000,15751110,6300,6300,6300,6300,0
|
|
20240418,125900,15751110,6300,6300,6300,6300,0
|
|
20240418,125800,15751110,6300,6300,6300,6300,0
|
|
20240418,125700,15751110,6300,6300,6300,6300,0
|
|
20240418,125600,15751110,6300,6300,6300,6300,0
|
|
20240418,125500,15751110,6300,6300,6300,6300,0
|
|
20240418,125400,15751110,6300,6300,6300,6300,0
|
|
20240418,125300,15751110,6300,6300,6300,6300,0
|
|
20240418,125200,15751110,6300,6300,6300,6300,0
|
|
20240418,125100,15751110,6300,6300,6300,6300,0
|
|
20240418,125000,15751110,6300,6300,6300,6300,0
|
|
20240418,124900,15751110,6300,6300,6300,6300,0
|
|
20240418,124800,15751110,6300,6300,6300,6300,0
|
|
20240418,124700,15751110,6300,6300,6300,6300,0
|
|
20240418,124600,15751110,6300,6300,6300,6300,0
|
|
20240418,124500,15751110,6300,6300,6300,6300,0
|
|
20240418,124400,15751110,6300,6300,6300,6300,0
|
|
20240418,124300,15751110,6300,6300,6300,6300,1
|
|
20240418,124200,15744810,6300,6300,6300,6300,0
|
|
20240418,124100,15744810,6300,6300,6300,6300,0
|
|
20240418,124000,15744810,6300,6300,6300,6300,0
|
|
20240418,123900,15744810,6300,6300,6300,6300,0
|
|
20240418,123800,15744810,6300,6300,6300,6300,0
|
|
20240418,123700,15744810,6300,6300,6300,6300,0
|
|
20240418,123600,15744810,6300,6300,6300,6300,0
|
|
20240418,123500,15744810,6300,6300,6300,6300,0
|
|
20240418,123400,15744810,6300,6300,6300,6300,0
|
|
20240418,123300,15744810,6300,6300,6300,6300,1
|
|
20240418,123200,15738510,6280,6280,6280,6280,0
|
|
20240418,123100,15738510,6280,6280,6280,6280,0
|
|
20240418,123000,15738510,6280,6280,6280,6280,0
|
|
20240418,122900,15738510,6280,6280,6280,6280,0
|
|
20240418,122800,15738510,6280,6280,6280,6280,0
|
|
20240418,122700,15738510,6280,6280,6280,6280,0
|
|
20240418,122600,15738510,6280,6280,6280,6280,0
|
|
20240418,122500,15738510,6280,6280,6280,6280,0
|
|
20240418,122400,15738510,6280,6280,6280,6280,0
|
|
20240418,122300,15738510,6280,6280,6280,6280,0
|
|
20240418,122200,15738510,6280,6280,6280,6280,0
|
|
20240418,122100,15738510,6280,6280,6280,6280,0
|
|
20240418,122000,15738510,6280,6280,6280,6280,0
|
|
20240418,121900,15738510,6280,6280,6280,6280,0
|
|
20240418,121800,15738510,6280,6280,6280,6280,0
|
|
20240418,121700,15738510,6280,6280,6280,6280,0
|
|
20240418,121600,15738510,6280,6290,6290,6280,23
|
|
20240418,121500,15594050,6300,6300,6300,6300,0
|
|
20240418,121400,15594050,6300,6300,6300,6300,0
|
|
20240418,121300,15594050,6300,6300,6300,6300,0
|
|
20240418,121200,15594050,6300,6300,6300,6300,0
|
|
20240418,121100,15594050,6300,6300,6300,6300,8
|
|
20240418,121000,15543650,6300,6300,6300,6300,0
|
|
20240418,120900,15543650,6300,6300,6300,6300,0
|
|
20240418,120800,15543650,6300,6300,6300,6300,0
|
|
20240418,120700,15543650,6300,6300,6300,6300,0
|
|
20240418,120600,15543650,6300,6300,6300,6300,0
|
|
20240418,120500,15543650,6300,6300,6300,6300,0
|
|
20240418,120400,15543650,6300,6300,6300,6300,0
|
|
20240418,120300,15543650,6300,6300,6300,6300,0
|
|
20240418,120200,15543650,6300,6300,6300,6300,0
|
|
20240418,120100,15543650,6300,6300,6300,6300,9
|
|
20240418,120000,15486950,6300,6300,6300,6300,0
|
|
20240418,115900,15486950,6300,6300,6300,6300,0
|
|
20240418,115800,15486950,6300,6300,6300,6300,250
|
|
20240418,115700,13911950,6310,6310,6310,6310,6
|
|
20240418,115600,13874090,6320,6320,6320,6320,0
|
|
20240418,115500,13874090,6320,6320,6320,6320,0
|
|
20240418,115400,13874090,6320,6320,6320,6320,0
|
|
20240418,115300,13874090,6320,6320,6320,6320,0
|
|
20240418,115200,13874090,6320,6320,6320,6320,0
|
|
20240418,115100,13874090,6320,6320,6320,6320,0
|
|
20240418,115000,13874090,6320,6320,6320,6320,0
|
|
20240418,114900,13874090,6320,6320,6320,6320,0
|
|
20240418,114800,13874090,6320,6320,6320,6320,0
|
|
20240418,114700,13874090,6320,6320,6320,6320,0
|
|
20240418,114600,13874090,6320,6320,6320,6320,0
|
|
20240418,114500,13874090,6320,6320,6320,6320,0
|
|
20240418,114400,13874090,6320,6320,6320,6320,0
|
|
20240418,114300,13874090,6320,6320,6320,6320,4
|
|
20240418,114200,13848810,6320,6320,6320,6320,21
|
|
20240418,114100,13716090,6320,6320,6320,6320,0
|
|
20240418,114000,13716090,6320,6320,6320,6320,12
|
|
20240418,113900,13640250,6320,6320,6320,6320,18
|
|
20240418,113800,13526490,6300,6300,6300,6300,0
|
|
20240418,113700,13526490,6300,6300,6300,6300,0
|
|
20240418,113600,13526490,6300,6300,6300,6300,109
|
|
20240418,113500,12839790,6300,6300,6300,6300,0
|
|
20240418,113400,12839790,6300,6300,6300,6300,4
|
|
20240418,113300,12814590,6290,6290,6290,6290,0
|
|
20240418,113200,12814590,6290,6290,6290,6290,0
|
|
20240418,113100,12814590,6290,6290,6290,6290,0
|
|
20240418,113000,12814590,6290,6290,6290,6290,0
|
|
20240418,112900,12814590,6290,6290,6290,6290,0
|
|
20240418,112800,12814590,6290,6290,6290,6290,0
|
|
20240418,112700,12814590,6290,6290,6290,6290,0
|
|
20240418,112600,12814590,6290,6290,6290,6290,0
|
|
20240418,112500,12814590,6290,6290,6290,6290,0
|
|
20240418,112400,12814590,6290,6290,6290,6290,0
|
|
20240418,112300,12814590,6290,6290,6290,6290,0
|
|
20240418,112200,12814590,6290,6290,6290,6290,0
|
|
20240418,112100,12814590,6290,6290,6290,6290,0
|
|
20240418,112000,12814590,6290,6290,6290,6290,0
|
|
20240418,111900,12814590,6290,6290,6290,6290,0
|
|
20240418,111800,12814590,6290,6290,6290,6290,0
|
|
20240418,111700,12814590,6290,6290,6290,6290,0
|
|
20240418,111600,12814590,6290,6290,6290,6290,156
|
|
20240418,111500,11833350,6300,6300,6300,6300,0
|
|
20240418,111400,11833350,6300,6300,6300,6300,0
|
|
20240418,111300,11833350,6300,6300,6300,6300,0
|
|
20240418,111200,11833350,6300,6300,6300,6300,0
|
|
20240418,111100,11833350,6300,6300,6300,6300,0
|
|
20240418,111000,11833350,6300,6300,6300,6300,8
|
|
20240418,110900,11782950,6300,6300,6300,6300,0
|
|
20240418,110800,11782950,6300,6300,6300,6300,0
|
|
20240418,110700,11782950,6300,6300,6300,6300,0
|
|
20240418,110600,11782950,6300,6300,6300,6300,0
|
|
20240418,110500,11782950,6300,6300,6300,6300,0
|
|
20240418,110400,11782950,6300,6300,6300,6300,0
|
|
20240418,110300,11782950,6300,6300,6300,6300,0
|
|
20240418,110200,11782950,6300,6300,6300,6300,0
|
|
20240418,110100,11782950,6300,6300,6300,6300,0
|
|
20240418,110000,11782950,6300,6300,6300,6300,0
|
|
20240418,105900,11782950,6300,6300,6300,6300,0
|
|
20240418,105800,11782950,6300,6300,6300,6300,0
|
|
20240418,105700,11782950,6300,6300,6300,6300,0
|
|
20240418,105600,11782950,6300,6300,6300,6300,0
|
|
20240418,105500,11782950,6300,6300,6300,6300,0
|
|
20240418,105400,11782950,6300,6300,6300,6300,0
|
|
20240418,105300,11782950,6300,6300,6300,6300,0
|
|
20240418,105200,11782950,6300,6300,6300,6300,0
|
|
20240418,105100,11782950,6300,6300,6300,6300,0
|
|
20240418,105000,11782950,6300,6300,6300,6300,0
|
|
20240418,104900,11782950,6300,6300,6300,6300,0
|
|
20240418,104800,11782950,6300,6300,6300,6300,0
|
|
20240418,104700,11782950,6300,6300,6300,6300,0
|
|
20240418,104600,11782950,6300,6300,6300,6300,0
|
|
20240418,104500,11782950,6300,6300,6300,6300,0
|
|
20240418,104400,11782950,6300,6300,6300,6300,0
|
|
20240418,104300,11782950,6300,6300,6300,6300,0
|
|
20240418,104200,11782950,6300,6300,6300,6300,0
|
|
20240418,104100,11782950,6300,6300,6300,6300,0
|
|
20240418,104000,11782950,6300,6300,6300,6300,0
|
|
20240418,103900,11782950,6300,6300,6300,6300,50
|
|
20240418,103800,11467950,6290,6290,6290,6290,0
|
|
20240418,103700,11467950,6290,6290,6290,6290,0
|
|
20240418,103600,11467950,6290,6290,6290,6290,2
|
|
20240418,103500,11455370,6290,6290,6290,6290,0
|
|
20240418,103400,11455370,6290,6290,6290,6290,2
|
|
20240418,103300,11442790,6290,6290,6290,6290,0
|
|
20240418,103200,11442790,6290,6290,6290,6290,0
|
|
20240418,103100,11442790,6290,6290,6290,6290,1
|
|
20240418,103000,11436500,6290,6290,6290,6290,0
|
|
20240418,102900,11436500,6290,6290,6290,6290,2
|
|
20240418,102800,11423920,6290,6290,6290,6290,0
|
|
20240418,102700,11423920,6290,6290,6290,6290,0
|
|
20240418,102600,11423920,6290,6290,6290,6290,0
|
|
20240418,102500,11423920,6290,6290,6290,6290,0
|
|
20240418,102400,11423920,6290,6290,6290,6290,0
|
|
20240418,102300,11423920,6290,6290,6290,6290,0
|
|
20240418,102200,11423920,6290,6290,6290,6290,0
|
|
20240418,102100,11423920,6290,6290,6290,6290,0
|
|
20240418,102000,11423920,6290,6290,6290,6290,0
|
|
20240418,101900,11423920,6290,6290,6290,6290,0
|
|
20240418,101800,11423920,6290,6290,6290,6290,0
|
|
20240418,101700,11423920,6290,6290,6290,6290,0
|
|
20240418,101600,11423920,6290,6290,6290,6290,0
|
|
20240418,101500,11423920,6290,6290,6290,6290,0
|
|
20240418,101400,11423920,6290,6290,6290,6290,0
|
|
20240418,101300,11423920,6290,6290,6290,6290,0
|
|
20240418,101200,11423920,6290,6290,6290,6290,0
|
|
20240418,101100,11423920,6290,6290,6290,6290,0
|
|
20240418,101000,11423920,6290,6300,6300,6290,177
|
|
20240418,100900,10310510,6330,6330,6330,6330,0
|
|
20240418,100800,10310510,6330,6330,6330,6330,0
|
|
20240418,100700,10310510,6330,6330,6330,6330,0
|
|
20240418,100600,10310510,6330,6330,6330,6330,0
|
|
20240418,100500,10310510,6330,6330,6330,6330,0
|
|
20240418,100400,10310510,6330,6330,6330,6330,0
|
|
20240418,100300,10310510,6330,6330,6330,6330,0
|
|
20240418,100200,10310510,6330,6330,6330,6330,0
|
|
20240418,100100,10310510,6330,6330,6330,6330,0
|
|
20240418,100000,10310510,6330,6330,6330,6330,0
|
|
20240418,095900,10310510,6330,6330,6330,6330,0
|
|
20240418,095800,10310510,6330,6330,6330,6330,1
|
|
20240418,095700,10304180,6320,6320,6320,6320,449
|
|
20240418,095600,7466500,6320,6320,6320,6320,0
|
|
20240418,095500,7466500,6320,6320,6320,6320,20
|
|
20240418,095400,7340100,6330,6330,6330,6330,0
|
|
20240418,095300,7340100,6330,6320,6330,6320,42
|
|
20240418,095200,7074650,6320,6320,6320,6320,0
|
|
20240418,095100,7074650,6320,6320,6320,6320,0
|
|
20240418,095000,7074650,6320,6320,6320,6320,10
|
|
20240418,094900,7011450,6320,6320,6320,6320,0
|
|
20240418,094800,7011450,6320,6320,6320,6320,0
|
|
20240418,094700,7011450,6320,6320,6320,6320,349
|
|
20240418,094600,4805770,6300,6300,6300,6300,0
|
|
20240418,094500,4805770,6300,6300,6300,6300,0
|
|
20240418,094400,4805770,6300,6300,6300,6300,0
|
|
20240418,094300,4805770,6300,6300,6300,6300,0
|
|
20240418,094200,4805770,6300,6300,6340,6300,362
|
|
20240418,094100,2524930,6300,6300,6300,6300,0
|
|
20240418,094000,2524930,6300,6300,6300,6300,0
|
|
20240418,093900,2524930,6300,6300,6300,6300,32
|
|
20240418,093800,2323330,6290,6290,6290,6290,0
|
|
20240418,093700,2323330,6290,6290,6290,6290,0
|
|
20240418,093600,2323330,6290,6290,6290,6290,36
|
|
20240418,093500,2096890,6270,6270,6270,6270,0
|
|
20240418,093400,2096890,6270,6270,6270,6270,0
|
|
20240418,093300,2096890,6270,6270,6270,6270,0
|
|
20240418,093200,2096890,6270,6270,6270,6270,0
|
|
20240418,093100,2096890,6270,6270,6270,6270,0
|
|
20240418,093000,2096890,6270,6270,6270,6270,0
|
|
20240418,092900,2096890,6270,6270,6270,6270,0
|
|
20240418,092800,2096890,6270,6270,6270,6270,0
|
|
20240418,092700,2096890,6270,6270,6270,6270,1
|
|
20240418,092600,2090620,6270,6270,6270,6270,0
|
|
20240418,092500,2090620,6270,6270,6270,6270,0
|
|
20240418,092400,2090620,6270,6270,6270,6270,0
|
|
20240418,092300,2090620,6270,6270,6270,6270,30
|
|
20240418,092200,1902520,6290,6290,6290,6290,10
|
|
20240418,092100,1839620,6290,6290,6290,6290,0
|
|
20240418,092000,1839620,6290,6290,6290,6290,0
|
|
20240418,091900,1839620,6290,6290,6290,6290,0
|
|
20240418,091800,1839620,6290,6270,6290,6270,45
|
|
20240418,091700,1557270,6270,6270,6270,6270,0
|
|
20240418,091600,1557270,6270,6270,6270,6270,0
|
|
20240418,091500,1557270,6270,6270,6270,6270,0
|
|
20240418,091400,1557270,6270,6270,6270,6270,0
|
|
20240418,091300,1557270,6270,6270,6270,6270,0
|
|
20240418,091200,1557270,6270,6270,6270,6270,165
|
|
20240418,091100,522720,6280,6280,6280,6280,0
|
|
20240418,091000,522720,6280,6280,6280,6280,0
|
|
20240418,090900,522720,6280,6280,6280,6280,0
|
|
20240418,090800,522720,6280,6280,6280,6280,0
|
|
20240418,090700,522720,6280,6280,6280,6280,4
|
|
20240418,090600,497600,6220,6220,6220,6220,0
|
|
20240418,090500,497600,6220,6220,6220,6220,0
|
|
20240418,090400,497600,6220,6220,6220,6220,0
|
|
20240418,090300,497600,6220,6220,6220,6220,0
|
|
20240418,090200,497600,6220,6220,6220,6220,0
|
|
20240418,090100,497600,6220,6220,6220,6220,0
|
|
20240418,090000,497600,6220,6220,6220,6220,80
|