582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183900,243022040,9220,9220,9220,9220,1143
|
|
20240318,183800,243022040,9220,9220,9220,9220,0
|
|
20240318,183700,243022040,9220,9220,9220,9220,0
|
|
20240318,183600,243022040,9220,9220,9220,9220,0
|
|
20240318,183500,243022040,9220,9220,9220,9220,0
|
|
20240318,183400,243022040,9220,9220,9220,9220,0
|
|
20240318,183300,243022040,9220,9220,9220,9220,0
|
|
20240318,183200,243022040,9220,9220,9220,9220,0
|
|
20240318,183100,243022040,9220,9220,9220,9220,0
|
|
20240318,183000,243022040,9220,9220,9220,9220,0
|
|
20240318,182900,243022040,9220,9220,9220,9220,0
|
|
20240318,182800,243022040,9220,9220,9220,9220,0
|
|
20240318,182700,243022040,9220,9220,9220,9220,0
|
|
20240318,182600,243022040,9220,9220,9220,9220,0
|
|
20240318,182500,243022040,9220,9220,9220,9220,0
|
|
20240318,182400,243022040,9220,9220,9220,9220,0
|
|
20240318,182300,243022040,9220,9220,9220,9220,0
|
|
20240318,182200,243022040,9220,9220,9220,9220,0
|
|
20240318,182100,243022040,9220,9220,9220,9220,0
|
|
20240318,182000,243022040,9220,9220,9220,9220,0
|
|
20240318,181900,243022040,9220,9220,9220,9220,0
|
|
20240318,181800,243022040,9220,9220,9220,9220,0
|
|
20240318,181700,243022040,9220,9220,9220,9220,0
|
|
20240318,181600,243022040,9220,9220,9220,9220,0
|
|
20240318,181500,243022040,9220,9220,9220,9220,0
|
|
20240318,181400,243022040,9220,9220,9220,9220,0
|
|
20240318,181300,243022040,9220,9220,9220,9220,0
|
|
20240318,181200,243022040,9220,9220,9220,9220,0
|
|
20240318,181100,243022040,9220,9220,9220,9220,0
|
|
20240318,181000,243022040,9220,9220,9220,9220,0
|
|
20240318,180900,243022040,9220,9220,9220,9220,1143
|
|
20240318,180800,243022040,9220,9220,9220,9220,0
|
|
20240318,180700,243022040,9220,9220,9220,9220,0
|
|
20240318,180600,243022040,9220,9220,9220,9220,0
|
|
20240318,180500,243022040,9220,9220,9220,9220,0
|
|
20240318,180400,243022040,9220,9220,9220,9220,0
|
|
20240318,180300,243022040,9220,9220,9220,9220,0
|
|
20240318,180200,243022040,9220,9220,9220,9220,0
|
|
20240318,180100,243022040,9220,9220,9220,9220,0
|
|
20240318,180000,243022040,9220,9220,9220,9220,0
|
|
20240318,175900,243022040,9220,9220,9220,9220,0
|
|
20240318,175800,243022040,9220,9220,9220,9220,0
|
|
20240318,175700,243022040,9220,9220,9220,9220,0
|
|
20240318,175600,243022040,9220,9220,9220,9220,0
|
|
20240318,175500,243022040,9220,9220,9220,9220,0
|
|
20240318,175400,243022040,9220,9220,9220,9220,0
|
|
20240318,175300,243022040,9220,9220,9220,9220,0
|
|
20240318,175200,243022040,9220,9220,9220,9220,0
|
|
20240318,175100,243022040,9220,9220,9220,9220,0
|
|
20240318,175000,243022040,9220,9220,9220,9220,0
|
|
20240318,174900,243022040,9220,9220,9220,9220,0
|
|
20240318,174800,243022040,9220,9220,9220,9220,0
|
|
20240318,174700,243022040,9220,9220,9220,9220,0
|
|
20240318,174600,243022040,9220,9220,9220,9220,0
|
|
20240318,174500,243022040,9220,9220,9220,9220,0
|
|
20240318,174400,243022040,9220,9220,9220,9220,0
|
|
20240318,174300,243022040,9220,9220,9220,9220,0
|
|
20240318,174200,243022040,9220,9220,9220,9220,0
|
|
20240318,174100,243022040,9220,9220,9220,9220,0
|
|
20240318,174000,243022040,9220,9220,9220,9220,0
|
|
20240318,173900,243022040,9220,9220,9220,9220,1143
|
|
20240318,173800,243022040,9220,9220,9220,9220,0
|
|
20240318,173700,243022040,9220,9220,9220,9220,0
|
|
20240318,173600,243022040,9220,9220,9220,9220,0
|
|
20240318,173500,243022040,9220,9220,9220,9220,0
|
|
20240318,173400,243022040,9220,9220,9220,9220,0
|
|
20240318,173300,243022040,9220,9220,9220,9220,0
|
|
20240318,173200,243022040,9220,9220,9220,9220,0
|
|
20240318,173100,243022040,9220,9220,9220,9220,0
|
|
20240318,173000,243022040,9220,9220,9220,9220,0
|
|
20240318,172900,243022040,9220,9220,9220,9220,0
|
|
20240318,172800,243022040,9220,9220,9220,9220,0
|
|
20240318,172700,243022040,9220,9220,9220,9220,0
|
|
20240318,172600,243022040,9220,9220,9220,9220,0
|
|
20240318,172500,243022040,9220,9220,9220,9220,0
|
|
20240318,172400,243022040,9220,9220,9220,9220,0
|
|
20240318,172300,243022040,9220,9220,9220,9220,0
|
|
20240318,172200,243022040,9220,9220,9220,9220,0
|
|
20240318,172100,243022040,9220,9220,9220,9220,0
|
|
20240318,172000,243022040,9220,9220,9220,9220,0
|
|
20240318,171900,243022040,9220,9220,9220,9220,0
|
|
20240318,171800,243022040,9220,9220,9220,9220,0
|
|
20240318,171700,243022040,9220,9220,9220,9220,0
|
|
20240318,171600,243022040,9220,9220,9220,9220,0
|
|
20240318,171500,243022040,9220,9220,9220,9220,0
|
|
20240318,171400,243022040,9220,9220,9220,9220,0
|
|
20240318,171300,243022040,9220,9220,9220,9220,0
|
|
20240318,171200,243022040,9220,9220,9220,9220,0
|
|
20240318,171100,243022040,9220,9220,9220,9220,0
|
|
20240318,171000,243022040,9220,9220,9220,9220,0
|
|
20240318,170900,243022040,9220,9220,9220,9220,1143
|
|
20240318,170800,243022040,9220,9220,9220,9220,0
|
|
20240318,170700,243022040,9220,9220,9220,9220,0
|
|
20240318,170600,243022040,9220,9220,9220,9220,0
|
|
20240318,170500,243022040,9220,9220,9220,9220,0
|
|
20240318,170400,243022040,9220,9220,9220,9220,0
|
|
20240318,170300,243022040,9220,9220,9220,9220,0
|
|
20240318,170200,243022040,9220,9220,9220,9220,0
|
|
20240318,170100,243022040,9220,9220,9220,9220,0
|
|
20240318,170000,243022040,9220,9220,9220,9220,0
|
|
20240318,165900,243022040,9220,9220,9220,9220,0
|
|
20240318,165800,243022040,9220,9220,9220,9220,0
|
|
20240318,165700,243022040,9220,9220,9220,9220,0
|
|
20240318,165600,243022040,9220,9220,9220,9220,0
|
|
20240318,165500,243022040,9220,9220,9220,9220,0
|
|
20240318,165400,243022040,9220,9220,9220,9220,0
|
|
20240318,165300,243022040,9220,9220,9220,9220,0
|
|
20240318,165200,243022040,9220,9220,9220,9220,0
|
|
20240318,165100,243022040,9220,9220,9220,9220,0
|
|
20240318,165000,243022040,9220,9220,9220,9220,0
|
|
20240318,164900,243022040,9220,9220,9220,9220,0
|
|
20240318,164800,243022040,9220,9220,9220,9220,0
|
|
20240318,164700,243022040,9220,9220,9220,9220,0
|
|
20240318,164600,243022040,9220,9220,9220,9220,0
|
|
20240318,164500,243022040,9220,9220,9220,9220,0
|
|
20240318,164400,243022040,9220,9220,9220,9220,0
|
|
20240318,164300,243022040,9220,9220,9220,9220,0
|
|
20240318,164200,243022040,9220,9220,9220,9220,0
|
|
20240318,164100,243022040,9220,9220,9220,9220,0
|
|
20240318,164000,243022040,9220,9220,9220,9220,0
|
|
20240318,163900,243022040,9220,9220,9220,9220,1143
|
|
20240318,163800,243022040,9220,9220,9220,9220,0
|
|
20240318,163700,243022040,9220,9220,9220,9220,0
|
|
20240318,163600,243022040,9220,9220,9220,9220,0
|
|
20240318,163500,243022040,9220,9220,9220,9220,0
|
|
20240318,163400,243022040,9220,9220,9220,9220,0
|
|
20240318,163300,243022040,9220,9220,9220,9220,0
|
|
20240318,163200,243022040,9220,9220,9220,9220,0
|
|
20240318,163100,243022040,9220,9220,9220,9220,0
|
|
20240318,163000,243022040,9220,9220,9220,9220,0
|
|
20240318,162900,243022040,9220,9220,9220,9220,0
|
|
20240318,162800,243022040,9220,9220,9220,9220,0
|
|
20240318,162700,243022040,9220,9220,9220,9220,0
|
|
20240318,162600,243022040,9220,9220,9220,9220,0
|
|
20240318,162500,243022040,9220,9220,9220,9220,0
|
|
20240318,162400,243022040,9220,9220,9220,9220,0
|
|
20240318,162300,243022040,9220,9220,9220,9220,0
|
|
20240318,162200,243022040,9220,9220,9220,9220,0
|
|
20240318,162100,243022040,9220,9220,9220,9220,0
|
|
20240318,162000,243022040,9220,9220,9220,9220,0
|
|
20240318,161900,243022040,9220,9220,9220,9220,0
|
|
20240318,161800,243022040,9220,9220,9220,9220,0
|
|
20240318,161700,243022040,9220,9220,9220,9220,0
|
|
20240318,161600,243022040,9220,9220,9220,9220,0
|
|
20240318,161500,243022040,9220,9220,9220,9220,0
|
|
20240318,161400,243022040,9220,9220,9220,9220,0
|
|
20240318,161300,243022040,9220,9220,9220,9220,0
|
|
20240318,161200,243022040,9220,9220,9220,9220,0
|
|
20240318,161100,243022040,9220,9220,9220,9220,0
|
|
20240318,161000,243022040,9220,9220,9220,9220,0
|
|
20240318,160900,243022040,9220,9220,9220,9220,1143
|
|
20240318,160800,243022040,9220,9220,9220,9220,0
|
|
20240318,160700,243022040,9220,9220,9220,9220,0
|
|
20240318,160600,243022040,9220,9220,9220,9220,0
|
|
20240318,160500,243022040,9220,9220,9220,9220,0
|
|
20240318,160400,243022040,9220,9220,9220,9220,0
|
|
20240318,160300,243022040,9220,9220,9220,9220,0
|
|
20240318,160200,243022040,9220,9220,9220,9220,0
|
|
20240318,160100,243022040,9220,9220,9220,9220,0
|
|
20240318,160000,243022040,9220,9220,9220,9220,0
|
|
20240318,155900,243022040,9220,9220,9220,9220,0
|
|
20240318,155800,243022040,9220,9220,9220,9220,0
|
|
20240318,155700,243022040,9220,9220,9220,9220,0
|
|
20240318,155600,243022040,9220,9220,9220,9220,0
|
|
20240318,155500,243022040,9220,9220,9220,9220,0
|
|
20240318,155400,243022040,9220,9220,9220,9220,0
|
|
20240318,155300,243022040,9220,9220,9220,9220,0
|
|
20240318,155200,243022040,9220,9220,9220,9220,0
|
|
20240318,155100,243022040,9220,9220,9220,9220,0
|
|
20240318,155000,243022040,9220,9220,9220,9220,0
|
|
20240318,154900,243022040,9220,9220,9220,9220,0
|
|
20240318,154800,243022040,9220,9220,9220,9220,0
|
|
20240318,154700,243022040,9220,9220,9220,9220,0
|
|
20240318,154600,243022040,9220,9220,9220,9220,0
|
|
20240318,154500,243022040,9220,9220,9220,9220,0
|
|
20240318,154400,243022040,9220,9220,9220,9220,0
|
|
20240318,154300,243022040,9220,9220,9220,9220,0
|
|
20240318,154200,243022040,9220,9220,9220,9220,0
|
|
20240318,154100,243022040,9220,9220,9220,9220,0
|
|
20240318,154000,243022040,9220,9220,9220,9220,0
|
|
20240318,153900,243022040,9220,9220,9220,9220,1143
|
|
20240318,153800,243022040,9220,9220,9220,9220,0
|
|
20240318,153700,243022040,9220,9220,9220,9220,0
|
|
20240318,153600,243022040,9220,9220,9220,9220,0
|
|
20240318,153500,243022040,9220,9220,9220,9220,0
|
|
20240318,153400,243022040,9220,9220,9220,9220,0
|
|
20240318,153300,243022040,9220,9220,9220,9220,0
|
|
20240318,153200,243022040,9220,9220,9220,9220,0
|
|
20240318,153100,243022040,9220,9220,9220,9220,0
|
|
20240318,153000,243022040,9220,9220,9220,9220,1143
|
|
20240318,152900,232483580,9230,9230,9230,9230,0
|
|
20240318,152800,232483580,9230,9230,9230,9230,0
|
|
20240318,152700,232483580,9230,9230,9230,9230,0
|
|
20240318,152600,232483580,9230,9230,9230,9230,0
|
|
20240318,152500,232483580,9230,9230,9230,9230,0
|
|
20240318,152400,232483580,9230,9230,9230,9230,0
|
|
20240318,152300,232483580,9230,9230,9230,9230,0
|
|
20240318,152200,232483580,9230,9230,9230,9230,0
|
|
20240318,152100,232483580,9230,9230,9230,9230,0
|
|
20240318,152000,232483580,9230,9230,9230,9230,0
|
|
20240318,151900,232483580,9230,9250,9250,9220,400
|
|
20240318,151800,228792220,9260,9260,9260,9260,43
|
|
20240318,151700,228394040,9260,9260,9260,9260,152
|
|
20240318,151600,226986520,9260,9260,9260,9260,7
|
|
20240318,151500,226921700,9260,9260,9260,9260,0
|
|
20240318,151400,226921700,9260,9260,9260,9260,0
|
|
20240318,151300,226921700,9260,9260,9260,9260,63
|
|
20240318,151200,226338320,9260,9260,9260,9260,0
|
|
20240318,151100,226338320,9260,9260,9260,9260,0
|
|
20240318,151000,226338320,9260,9260,9260,9260,0
|
|
20240318,150900,226338320,9260,9260,9260,9260,0
|
|
20240318,150800,226338320,9260,9260,9260,9260,0
|
|
20240318,150700,226338320,9260,9260,9260,9260,0
|
|
20240318,150600,226338320,9260,9260,9260,9260,2
|
|
20240318,150500,226319800,9260,9260,9260,9260,0
|
|
20240318,150400,226319800,9260,9260,9260,9260,0
|
|
20240318,150300,226319800,9260,9260,9260,9260,0
|
|
20240318,150200,226319800,9260,9260,9260,9260,0
|
|
20240318,150100,226319800,9260,9250,9260,9250,59
|
|
20240318,150000,225773470,9250,9250,9250,9250,0
|
|
20240318,145900,225773470,9250,9250,9250,9250,0
|
|
20240318,145800,225773470,9250,9240,9250,9240,178
|
|
20240318,145700,224127580,9240,9250,9250,9240,51
|
|
20240318,145600,223655870,9250,9250,9250,9250,8
|
|
20240318,145500,223581870,9250,9250,9250,9250,0
|
|
20240318,145400,223581870,9250,9250,9250,9250,0
|
|
20240318,145300,223581870,9250,9250,9250,9250,0
|
|
20240318,145200,223581870,9250,9250,9250,9250,0
|
|
20240318,145100,223581870,9250,9250,9250,9250,0
|
|
20240318,145000,223581870,9250,9250,9250,9250,1
|
|
20240318,144900,223572620,9250,9250,9250,9250,1
|
|
20240318,144800,223563370,9250,9270,9270,9250,502
|
|
20240318,144700,218918820,9270,9270,9270,9270,0
|
|
20240318,144600,218918820,9270,9270,9270,9270,101
|
|
20240318,144500,217982550,9280,9280,9280,9280,0
|
|
20240318,144400,217982550,9280,9280,9280,9280,0
|
|
20240318,144300,217982550,9280,9280,9280,9280,0
|
|
20240318,144200,217982550,9280,9280,9280,9280,0
|
|
20240318,144100,217982550,9280,9280,9280,9280,0
|
|
20240318,144000,217982550,9280,9280,9280,9280,0
|
|
20240318,143900,217982550,9280,9280,9280,9280,0
|
|
20240318,143800,217982550,9280,9280,9280,9280,0
|
|
20240318,143700,217982550,9280,9280,9280,9280,0
|
|
20240318,143600,217982550,9280,9280,9280,9280,0
|
|
20240318,143500,217982550,9280,9280,9280,9280,0
|
|
20240318,143400,217982550,9280,9280,9280,9280,0
|
|
20240318,143300,217982550,9280,9280,9280,9280,0
|
|
20240318,143200,217982550,9280,9280,9280,9280,0
|
|
20240318,143100,217982550,9280,9280,9280,9280,0
|
|
20240318,143000,217982550,9280,9280,9280,9280,1
|
|
20240318,142900,217973270,9280,9280,9280,9280,2
|
|
20240318,142800,217954710,9280,9280,9280,9280,1
|
|
20240318,142700,217945430,9270,9270,9270,9270,0
|
|
20240318,142600,217945430,9270,9270,9270,9270,0
|
|
20240318,142500,217945430,9270,9270,9270,9270,0
|
|
20240318,142400,217945430,9270,9270,9270,9270,0
|
|
20240318,142300,217945430,9270,9270,9270,9270,0
|
|
20240318,142200,217945430,9270,9270,9270,9270,0
|
|
20240318,142100,217945430,9270,9270,9270,9270,0
|
|
20240318,142000,217945430,9270,9270,9270,9270,0
|
|
20240318,141900,217945430,9270,9270,9270,9270,0
|
|
20240318,141800,217945430,9270,9270,9270,9270,0
|
|
20240318,141700,217945430,9270,9270,9270,9270,0
|
|
20240318,141600,217945430,9270,9270,9270,9270,0
|
|
20240318,141500,217945430,9270,9270,9270,9270,0
|
|
20240318,141400,217945430,9270,9270,9270,9270,0
|
|
20240318,141300,217945430,9270,9270,9270,9270,0
|
|
20240318,141200,217945430,9270,9270,9270,9270,0
|
|
20240318,141100,217945430,9270,9270,9270,9270,0
|
|
20240318,141000,217945430,9270,9270,9270,9270,0
|
|
20240318,140900,217945430,9270,9270,9270,9270,4
|
|
20240318,140800,217908350,9270,9270,9270,9270,0
|
|
20240318,140700,217908350,9270,9270,9270,9270,3
|
|
20240318,140600,217880540,9270,9270,9270,9270,0
|
|
20240318,140500,217880540,9270,9270,9270,9270,0
|
|
20240318,140400,217880540,9270,9270,9270,9270,0
|
|
20240318,140300,217880540,9270,9270,9270,9270,5
|
|
20240318,140200,217834190,9270,9270,9270,9270,0
|
|
20240318,140100,217834190,9270,9270,9270,9270,0
|
|
20240318,140000,217834190,9270,9270,9270,9270,0
|
|
20240318,135900,217834190,9270,9270,9270,9270,0
|
|
20240318,135800,217834190,9270,9270,9270,9270,0
|
|
20240318,135700,217834190,9270,9270,9270,9270,0
|
|
20240318,135600,217834190,9270,9280,9280,9270,254
|
|
20240318,135500,215478200,9280,9280,9280,9280,0
|
|
20240318,135400,215478200,9280,9280,9280,9280,0
|
|
20240318,135300,215478200,9280,9280,9280,9280,0
|
|
20240318,135200,215478200,9280,9280,9280,9280,2
|
|
20240318,135100,215459640,9280,9280,9280,9280,5
|
|
20240318,135000,215413240,9290,9290,9290,9290,0
|
|
20240318,134900,215413240,9290,9290,9290,9290,0
|
|
20240318,134800,215413240,9290,9290,9290,9290,0
|
|
20240318,134700,215413240,9290,9290,9290,9290,0
|
|
20240318,134600,215413240,9290,9290,9290,9290,0
|
|
20240318,134500,215413240,9290,9290,9290,9290,0
|
|
20240318,134400,215413240,9290,9290,9290,9290,0
|
|
20240318,134300,215413240,9290,9290,9290,9290,0
|
|
20240318,134200,215413240,9290,9290,9290,9290,0
|
|
20240318,134100,215413240,9290,9290,9290,9290,0
|
|
20240318,134000,215413240,9290,9290,9290,9290,0
|
|
20240318,133900,215413240,9290,9290,9290,9290,0
|
|
20240318,133800,215413240,9290,9290,9290,9290,0
|
|
20240318,133700,215413240,9290,9290,9290,9290,0
|
|
20240318,133600,215413240,9290,9290,9290,9290,10
|
|
20240318,133500,215320340,9290,9290,9290,9290,0
|
|
20240318,133400,215320340,9290,9290,9290,9290,0
|
|
20240318,133300,215320340,9290,9290,9290,9290,0
|
|
20240318,133200,215320340,9290,9290,9290,9290,0
|
|
20240318,133100,215320340,9290,9290,9290,9290,0
|
|
20240318,133000,215320340,9290,9290,9290,9290,20
|
|
20240318,132900,215134540,9290,9290,9290,9290,0
|
|
20240318,132800,215134540,9290,9290,9290,9290,0
|
|
20240318,132700,215134540,9290,9290,9290,9290,0
|
|
20240318,132600,215134540,9290,9290,9290,9290,0
|
|
20240318,132500,215134540,9290,9290,9290,9290,0
|
|
20240318,132400,215134540,9290,9290,9290,9290,0
|
|
20240318,132300,215134540,9290,9290,9290,9290,0
|
|
20240318,132200,215134540,9290,9290,9290,9290,0
|
|
20240318,132100,215134540,9290,9290,9290,9290,5
|
|
20240318,132000,215088090,9290,9290,9290,9290,0
|
|
20240318,131900,215088090,9290,9290,9290,9290,0
|
|
20240318,131800,215088090,9290,9290,9290,9290,0
|
|
20240318,131700,215088090,9290,9290,9290,9290,0
|
|
20240318,131600,215088090,9290,9290,9290,9290,0
|
|
20240318,131500,215088090,9290,9290,9290,9290,0
|
|
20240318,131400,215088090,9290,9290,9290,9290,0
|
|
20240318,131300,215088090,9290,9290,9290,9290,0
|
|
20240318,131200,215088090,9290,9290,9290,9290,0
|
|
20240318,131100,215088090,9290,9290,9290,9290,18
|
|
20240318,131000,214920870,9280,9280,9280,9280,67
|
|
20240318,130900,214299110,9270,9270,9270,9270,0
|
|
20240318,130800,214299110,9270,9270,9270,9270,0
|
|
20240318,130700,214299110,9270,9270,9270,9270,0
|
|
20240318,130600,214299110,9270,9270,9270,9270,0
|
|
20240318,130500,214299110,9270,9270,9270,9270,0
|
|
20240318,130400,214299110,9270,9270,9270,9270,0
|
|
20240318,130300,214299110,9270,9270,9270,9270,0
|
|
20240318,130200,214299110,9270,9270,9270,9270,0
|
|
20240318,130100,214299110,9270,9270,9270,9270,0
|
|
20240318,130000,214299110,9270,9270,9270,9270,100
|
|
20240318,125900,213372110,9270,9270,9270,9270,0
|
|
20240318,125800,213372110,9270,9270,9270,9270,0
|
|
20240318,125700,213372110,9270,9270,9270,9270,0
|
|
20240318,125600,213372110,9270,9270,9270,9270,0
|
|
20240318,125500,213372110,9270,9270,9270,9270,0
|
|
20240318,125400,213372110,9270,9270,9270,9270,0
|
|
20240318,125300,213372110,9270,9270,9270,9270,0
|
|
20240318,125200,213372110,9270,9270,9270,9270,0
|
|
20240318,125100,213372110,9270,9270,9270,9270,2
|
|
20240318,125000,213353570,9280,9280,9280,9280,0
|
|
20240318,124900,213353570,9280,9280,9280,9280,0
|
|
20240318,124800,213353570,9280,9280,9280,9280,0
|
|
20240318,124700,213353570,9280,9280,9280,9280,0
|
|
20240318,124600,213353570,9280,9280,9280,9280,0
|
|
20240318,124500,213353570,9280,9280,9280,9280,5
|
|
20240318,124400,213307170,9270,9270,9270,9270,0
|
|
20240318,124300,213307170,9270,9270,9270,9270,100
|
|
20240318,124200,212380170,9280,9280,9280,9280,0
|
|
20240318,124100,212380170,9280,9280,9280,9280,14
|
|
20240318,124000,212250250,9280,9280,9280,9280,0
|
|
20240318,123900,212250250,9280,9280,9280,9280,0
|
|
20240318,123800,212250250,9280,9280,9280,9280,0
|
|
20240318,123700,212250250,9280,9280,9280,9280,0
|
|
20240318,123600,212250250,9280,9280,9280,9280,0
|
|
20240318,123500,212250250,9280,9280,9280,9280,0
|
|
20240318,123400,212250250,9280,9280,9280,9280,0
|
|
20240318,123300,212250250,9280,9280,9280,9280,0
|
|
20240318,123200,212250250,9280,9280,9280,9280,0
|
|
20240318,123100,212250250,9280,9280,9280,9280,0
|
|
20240318,123000,212250250,9280,9280,9280,9280,0
|
|
20240318,122900,212250250,9280,9280,9280,9280,0
|
|
20240318,122800,212250250,9280,9280,9280,9280,0
|
|
20240318,122700,212250250,9280,9280,9280,9280,0
|
|
20240318,122600,212250250,9280,9280,9280,9280,0
|
|
20240318,122500,212250250,9280,9280,9280,9280,0
|
|
20240318,122400,212250250,9280,9280,9280,9280,0
|
|
20240318,122300,212250250,9280,9280,9280,9280,0
|
|
20240318,122200,212250250,9280,9280,9280,9280,0
|
|
20240318,122100,212250250,9280,9280,9280,9280,0
|
|
20240318,122000,212250250,9280,9280,9280,9280,0
|
|
20240318,121900,212250250,9280,9280,9280,9280,0
|
|
20240318,121800,212250250,9280,9280,9280,9280,0
|
|
20240318,121700,212250250,9280,9280,9280,9280,0
|
|
20240318,121600,212250250,9280,9290,9290,9280,12
|
|
20240318,121500,212138810,9290,9290,9290,9290,12
|
|
20240318,121400,212027330,9290,9290,9290,9290,0
|
|
20240318,121300,212027330,9290,9290,9290,9290,0
|
|
20240318,121200,212027330,9290,9290,9290,9290,0
|
|
20240318,121100,212027330,9290,9290,9290,9290,0
|
|
20240318,121000,212027330,9290,9300,9300,9290,55
|
|
20240318,120900,211515900,9290,9290,9290,9290,0
|
|
20240318,120800,211515900,9290,9290,9290,9290,1
|
|
20240318,120700,211506610,9290,9290,9290,9290,0
|
|
20240318,120600,211506610,9290,9290,9290,9290,0
|
|
20240318,120500,211506610,9290,9290,9290,9290,0
|
|
20240318,120400,211506610,9290,9290,9290,9290,0
|
|
20240318,120300,211506610,9290,9290,9290,9290,0
|
|
20240318,120200,211506610,9290,9290,9290,9290,0
|
|
20240318,120100,211506610,9290,9290,9290,9290,0
|
|
20240318,120000,211506610,9290,9290,9290,9290,0
|
|
20240318,115900,211506610,9290,9290,9290,9290,0
|
|
20240318,115800,211506610,9290,9290,9290,9290,0
|
|
20240318,115700,211506610,9290,9290,9290,9290,0
|
|
20240318,115600,211506610,9290,9290,9290,9290,0
|
|
20240318,115500,211506610,9290,9290,9290,9290,0
|
|
20240318,115400,211506610,9290,9290,9290,9290,0
|
|
20240318,115300,211506610,9290,9290,9290,9290,0
|
|
20240318,115200,211506610,9290,9290,9290,9290,0
|
|
20240318,115100,211506610,9290,9290,9290,9290,0
|
|
20240318,115000,211506610,9290,9290,9290,9290,0
|
|
20240318,114900,211506610,9290,9290,9290,9290,0
|
|
20240318,114800,211506610,9290,9290,9290,9290,0
|
|
20240318,114700,211506610,9290,9290,9290,9290,0
|
|
20240318,114600,211506610,9290,9290,9290,9290,0
|
|
20240318,114500,211506610,9290,9290,9290,9290,0
|
|
20240318,114400,211506610,9290,9290,9290,9290,0
|
|
20240318,114300,211506610,9290,9290,9290,9290,18
|
|
20240318,114200,211339390,9300,9300,9300,9300,0
|
|
20240318,114100,211339390,9300,9300,9300,9300,0
|
|
20240318,114000,211339390,9300,9300,9300,9300,4
|
|
20240318,113900,211302190,9300,9300,9300,9300,0
|
|
20240318,113800,211302190,9300,9300,9300,9300,14
|
|
20240318,113700,211171990,9300,9300,9300,9300,0
|
|
20240318,113600,211171990,9300,9300,9300,9300,0
|
|
20240318,113500,211171990,9300,9300,9300,9300,0
|
|
20240318,113400,211171990,9300,9300,9300,9300,0
|
|
20240318,113300,211171990,9300,9300,9300,9300,0
|
|
20240318,113200,211171990,9300,9300,9300,9300,0
|
|
20240318,113100,211171990,9300,9300,9300,9290,258
|
|
20240318,113000,208775150,9300,9320,9320,9290,257
|
|
20240318,112900,206386900,9330,9330,9330,9330,0
|
|
20240318,112800,206386900,9330,9330,9330,9330,0
|
|
20240318,112700,206386900,9330,9330,9330,9330,0
|
|
20240318,112600,206386900,9330,9330,9330,9330,0
|
|
20240318,112500,206386900,9330,9330,9330,9330,0
|
|
20240318,112400,206386900,9330,9330,9330,9330,0
|
|
20240318,112300,206386900,9330,9330,9330,9330,0
|
|
20240318,112200,206386900,9330,9340,9340,9330,18
|
|
20240318,112100,206218890,9340,9330,9340,9330,30
|
|
20240318,112000,205938980,9330,9340,9340,9330,30
|
|
20240318,111900,205658880,9340,9340,9340,9340,110
|
|
20240318,111800,204631480,9330,9350,9350,9310,112
|
|
20240318,111700,203588020,9350,9330,9350,9330,1030
|
|
20240318,111600,193966290,9330,9330,9330,9330,40
|
|
20240318,111500,193593090,9330,9330,9330,9330,39
|
|
20240318,111400,193229220,9340,9340,9340,9340,50
|
|
20240318,111300,192762220,9340,9340,9340,9340,49
|
|
20240318,111200,192304560,9340,9320,9340,9320,41
|
|
20240318,111100,191921840,9320,9350,9360,9310,2670
|
|
20240318,111000,167037660,9340,9330,9340,9330,73
|
|
20240318,110900,166356020,9330,9330,9330,9330,27
|
|
20240318,110800,166104110,9340,9340,9340,9340,33
|
|
20240318,110700,165795890,9340,9340,9340,9340,40
|
|
20240318,110600,165422290,9340,9340,9340,9340,30
|
|
20240318,110500,165142090,9340,9340,9340,9340,31
|
|
20240318,110400,164852550,9340,9340,9340,9330,50
|
|
20240318,110300,164385600,9340,9340,9340,9340,30
|
|
20240318,110200,164105400,9340,9340,9340,9340,31
|
|
20240318,110100,163815860,9340,9330,9340,9330,64
|
|
20240318,110000,163218200,9320,9310,9320,9310,206
|
|
20240318,105900,161300330,9310,9300,9310,9300,40
|
|
20240318,105800,160927970,9300,9300,9310,9300,30
|
|
20240318,105700,160648920,9300,9300,9300,9300,40
|
|
20240318,105600,160276920,9300,9280,9300,9280,50
|
|
20240318,105500,159812320,9270,9280,9280,9270,19
|
|
20240318,105400,159636090,9260,9260,9260,9260,27
|
|
20240318,105300,159386070,9260,9260,9260,9260,35
|
|
20240318,105200,159061970,9260,9260,9260,9260,40
|
|
20240318,105100,158691570,9250,9240,9250,9240,273
|
|
20240318,105000,156166350,9230,9230,9230,9230,1
|
|
20240318,104900,156157120,9220,9220,9220,9220,1501
|
|
20240318,104800,142317900,9210,9210,9210,9210,0
|
|
20240318,104700,142317900,9210,9210,9210,9210,0
|
|
20240318,104600,142317900,9210,9210,9210,9210,6
|
|
20240318,104500,142262640,9210,9210,9210,9210,71
|
|
20240318,104400,141608730,9200,9200,9200,9200,0
|
|
20240318,104300,141608730,9200,9200,9200,9200,0
|
|
20240318,104200,141608730,9200,9200,9200,9200,0
|
|
20240318,104100,141608730,9200,9200,9200,9200,0
|
|
20240318,104000,141608730,9200,9200,9200,9200,0
|
|
20240318,103900,141608730,9200,9200,9200,9200,0
|
|
20240318,103800,141608730,9200,9200,9200,9200,0
|
|
20240318,103700,141608730,9200,9200,9200,9200,0
|
|
20240318,103600,141608730,9200,9200,9200,9200,0
|
|
20240318,103500,141608730,9200,9200,9200,9200,0
|
|
20240318,103400,141608730,9200,9200,9200,9200,0
|
|
20240318,103300,141608730,9200,9200,9200,9200,0
|
|
20240318,103200,141608730,9200,9200,9200,9200,0
|
|
20240318,103100,141608730,9200,9200,9200,9200,0
|
|
20240318,103000,141608730,9200,9200,9200,9200,0
|
|
20240318,102900,141608730,9200,9200,9200,9200,0
|
|
20240318,102800,141608730,9200,9200,9200,9200,0
|
|
20240318,102700,141608730,9200,9200,9200,9200,0
|
|
20240318,102600,141608730,9200,9200,9200,9200,0
|
|
20240318,102500,141608730,9200,9200,9200,9200,0
|
|
20240318,102400,141608730,9200,9200,9200,9200,0
|
|
20240318,102300,141608730,9200,9200,9200,9200,0
|
|
20240318,102200,141608730,9200,9200,9200,9200,0
|
|
20240318,102100,141608730,9200,9200,9200,9200,0
|
|
20240318,102000,141608730,9200,9200,9200,9200,0
|
|
20240318,101900,141608730,9200,9200,9200,9200,214
|
|
20240318,101800,139639930,9200,9200,9200,9200,14
|
|
20240318,101700,139511130,9210,9210,9210,9210,0
|
|
20240318,101600,139511130,9210,9210,9210,9210,18
|
|
20240318,101500,139345350,9210,9210,9210,9210,336
|
|
20240318,101400,136250790,9200,9170,9200,9170,91
|
|
20240318,101300,135414330,9170,9170,9170,9160,42
|
|
20240318,101200,135029380,9170,9170,9170,9170,6
|
|
20240318,101100,134974360,9170,9160,9170,9160,576
|
|
20240318,101000,129693270,9170,9170,9170,9170,0
|
|
20240318,100900,129693270,9170,9180,9180,9160,2403
|
|
20240318,100800,107668570,9190,9190,9190,9190,97
|
|
20240318,100700,106777140,9190,9190,9190,9190,0
|
|
20240318,100600,106777140,9190,9200,9200,9190,73
|
|
20240318,100500,106105570,9190,9190,9190,9190,0
|
|
20240318,100400,106105570,9190,9190,9190,9190,20
|
|
20240318,100300,105921770,9170,9170,9170,9170,0
|
|
20240318,100200,105921770,9170,9180,9180,9170,203
|
|
20240318,100100,104058260,9190,9190,9190,9190,0
|
|
20240318,100000,104058260,9190,9190,9190,9190,0
|
|
20240318,095900,104058260,9190,9190,9190,9190,0
|
|
20240318,095800,104058260,9190,9180,9190,9180,120
|
|
20240318,095700,102956150,9160,9150,9160,9150,601
|
|
20240318,095600,97453440,9150,9160,9160,9150,81
|
|
20240318,095500,96711550,9150,9170,9170,9120,7926
|
|
20240318,095400,24205160,9150,9180,9180,9150,201
|
|
20240318,095300,22362820,9190,9200,9200,9190,2
|
|
20240318,095200,22344430,9200,9200,9200,9200,0
|
|
20240318,095100,22344430,9200,9200,9200,9200,0
|
|
20240318,095000,22344430,9200,9200,9200,9200,30
|
|
20240318,094900,22068430,9190,9190,9190,9190,0
|
|
20240318,094800,22068430,9190,9190,9190,9190,0
|
|
20240318,094700,22068430,9190,9190,9190,9190,0
|
|
20240318,094600,22068430,9190,9200,9200,9190,51
|
|
20240318,094500,21599240,9200,9200,9200,9200,0
|
|
20240318,094400,21599240,9200,9200,9200,9200,0
|
|
20240318,094300,21599240,9200,9200,9200,9200,0
|
|
20240318,094200,21599240,9200,9200,9200,9200,0
|
|
20240318,094100,21599240,9200,9200,9200,9200,0
|
|
20240318,094000,21599240,9200,9200,9200,9200,0
|
|
20240318,093900,21599240,9200,9200,9200,9200,0
|
|
20240318,093800,21599240,9200,9200,9200,9200,0
|
|
20240318,093700,21599240,9200,9200,9200,9200,0
|
|
20240318,093600,21599240,9200,9200,9200,9200,0
|
|
20240318,093500,21599240,9200,9200,9200,9200,0
|
|
20240318,093400,21599240,9200,9200,9200,9200,0
|
|
20240318,093300,21599240,9200,9200,9200,9200,0
|
|
20240318,093200,21599240,9200,9200,9200,9200,0
|
|
20240318,093100,21599240,9200,9200,9200,9200,0
|
|
20240318,093000,21599240,9200,9200,9200,9200,1
|
|
20240318,092900,21590040,9200,9200,9200,9200,0
|
|
20240318,092800,21590040,9200,9200,9200,9200,0
|
|
20240318,092700,21590040,9200,9200,9200,9200,0
|
|
20240318,092600,21590040,9200,9200,9200,9200,0
|
|
20240318,092500,21590040,9200,9200,9200,9200,2
|
|
20240318,092400,21571640,9200,9200,9200,9200,0
|
|
20240318,092300,21571640,9200,9200,9200,9200,9
|
|
20240318,092200,21488840,9190,9190,9190,9190,0
|
|
20240318,092100,21488840,9190,9190,9190,9190,0
|
|
20240318,092000,21488840,9190,9190,9190,9190,8
|
|
20240318,091900,21415320,9190,9190,9190,9190,0
|
|
20240318,091800,21415320,9190,9200,9200,9190,223
|
|
20240318,091700,19365650,9200,9200,9200,9200,0
|
|
20240318,091600,19365650,9200,9200,9200,9200,0
|
|
20240318,091500,19365650,9200,9200,9200,9200,0
|
|
20240318,091400,19365650,9200,9200,9200,9200,0
|
|
20240318,091300,19365650,9200,9190,9200,9190,48
|
|
20240318,091200,18924120,9190,9180,9190,9180,23
|
|
20240318,091100,18712950,9180,9190,9190,9180,181
|
|
20240318,091000,17049570,9190,9190,9190,9190,52
|
|
20240318,090900,16571690,9190,9190,9190,9190,0
|
|
20240318,090800,16571690,9190,9190,9190,9190,0
|
|
20240318,090700,16571690,9190,9190,9190,9190,0
|
|
20240318,090600,16571690,9190,9190,9190,9190,0
|
|
20240318,090500,16571690,9190,9190,9190,9190,0
|
|
20240318,090400,16571690,9190,9190,9190,9190,0
|
|
20240318,090300,16571690,9190,9190,9190,9190,700
|
|
20240318,090200,10138690,9190,9190,9190,9190,0
|
|
20240318,090100,10138690,9190,9190,9190,9190,0
|
|
20240318,090000,10138690,9190,9210,9210,9190,1101
|