589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184600,61228230,8650,8650,8650,8650,372
|
|
20240318,184500,61228230,8650,8650,8650,8650,0
|
|
20240318,184400,61228230,8650,8650,8650,8650,0
|
|
20240318,184300,61228230,8650,8650,8650,8650,0
|
|
20240318,184200,61228230,8650,8650,8650,8650,0
|
|
20240318,184100,61228230,8650,8650,8650,8650,0
|
|
20240318,184000,61228230,8650,8650,8650,8650,0
|
|
20240318,183900,61228230,8650,8650,8650,8650,0
|
|
20240318,183800,61228230,8650,8650,8650,8650,0
|
|
20240318,183700,61228230,8650,8650,8650,8650,0
|
|
20240318,183600,61228230,8650,8650,8650,8650,0
|
|
20240318,183500,61228230,8650,8650,8650,8650,0
|
|
20240318,183400,61228230,8650,8650,8650,8650,0
|
|
20240318,183300,61228230,8650,8650,8650,8650,0
|
|
20240318,183200,61228230,8650,8650,8650,8650,0
|
|
20240318,183100,61228230,8650,8650,8650,8650,0
|
|
20240318,183000,61228230,8650,8650,8650,8650,0
|
|
20240318,182900,61228230,8650,8650,8650,8650,0
|
|
20240318,182800,61228230,8650,8650,8650,8650,0
|
|
20240318,182700,61228230,8650,8650,8650,8650,0
|
|
20240318,182600,61228230,8650,8650,8650,8650,0
|
|
20240318,182500,61228230,8650,8650,8650,8650,0
|
|
20240318,182400,61228230,8650,8650,8650,8650,0
|
|
20240318,182300,61228230,8650,8650,8650,8650,0
|
|
20240318,182200,61228230,8650,8650,8650,8650,0
|
|
20240318,182100,61228230,8650,8650,8650,8650,0
|
|
20240318,182000,61228230,8650,8650,8650,8650,0
|
|
20240318,181900,61228230,8650,8650,8650,8650,0
|
|
20240318,181800,61228230,8650,8650,8650,8650,0
|
|
20240318,181700,61228230,8650,8650,8650,8650,0
|
|
20240318,181600,61228230,8650,8650,8650,8650,372
|
|
20240318,181500,61228230,8650,8650,8650,8650,0
|
|
20240318,181400,61228230,8650,8650,8650,8650,0
|
|
20240318,181300,61228230,8650,8650,8650,8650,0
|
|
20240318,181200,61228230,8650,8650,8650,8650,0
|
|
20240318,181100,61228230,8650,8650,8650,8650,0
|
|
20240318,181000,61228230,8650,8650,8650,8650,0
|
|
20240318,180900,61228230,8650,8650,8650,8650,0
|
|
20240318,180800,61228230,8650,8650,8650,8650,0
|
|
20240318,180700,61228230,8650,8650,8650,8650,0
|
|
20240318,180600,61228230,8650,8650,8650,8650,0
|
|
20240318,180500,61228230,8650,8650,8650,8650,0
|
|
20240318,180400,61228230,8650,8650,8650,8650,0
|
|
20240318,180300,61228230,8650,8650,8650,8650,0
|
|
20240318,180200,61228230,8650,8650,8650,8650,0
|
|
20240318,180100,61228230,8650,8650,8650,8650,0
|
|
20240318,180000,61228230,8650,8650,8650,8650,0
|
|
20240318,175900,61228230,8650,8650,8650,8650,0
|
|
20240318,175800,61228230,8650,8650,8650,8650,0
|
|
20240318,175700,61228230,8650,8650,8650,8650,0
|
|
20240318,175600,61228230,8650,8650,8650,8650,0
|
|
20240318,175500,61228230,8650,8650,8650,8650,0
|
|
20240318,175400,61228230,8650,8650,8650,8650,0
|
|
20240318,175300,61228230,8650,8650,8650,8650,0
|
|
20240318,175200,61228230,8650,8650,8650,8650,0
|
|
20240318,175100,61228230,8650,8650,8650,8650,0
|
|
20240318,175000,61228230,8650,8650,8650,8650,0
|
|
20240318,174900,61228230,8650,8650,8650,8650,0
|
|
20240318,174800,61228230,8650,8650,8650,8650,0
|
|
20240318,174700,61228230,8650,8650,8650,8650,0
|
|
20240318,174600,61228230,8650,8650,8650,8650,372
|
|
20240318,174500,61228230,8650,8650,8650,8650,0
|
|
20240318,174400,61228230,8650,8650,8650,8650,0
|
|
20240318,174300,61228230,8650,8650,8650,8650,0
|
|
20240318,174200,61228230,8650,8650,8650,8650,0
|
|
20240318,174100,61228230,8650,8650,8650,8650,0
|
|
20240318,174000,61228230,8650,8650,8650,8650,0
|
|
20240318,173900,61228230,8650,8650,8650,8650,0
|
|
20240318,173800,61228230,8650,8650,8650,8650,0
|
|
20240318,173700,61228230,8650,8650,8650,8650,0
|
|
20240318,173600,61228230,8650,8650,8650,8650,0
|
|
20240318,173500,61228230,8650,8650,8650,8650,0
|
|
20240318,173400,61228230,8650,8650,8650,8650,0
|
|
20240318,173300,61228230,8650,8650,8650,8650,0
|
|
20240318,173200,61228230,8650,8650,8650,8650,0
|
|
20240318,173100,61228230,8650,8650,8650,8650,0
|
|
20240318,173000,61228230,8650,8650,8650,8650,0
|
|
20240318,172900,61228230,8650,8650,8650,8650,0
|
|
20240318,172800,61228230,8650,8650,8650,8650,0
|
|
20240318,172700,61228230,8650,8650,8650,8650,0
|
|
20240318,172600,61228230,8650,8650,8650,8650,0
|
|
20240318,172500,61228230,8650,8650,8650,8650,0
|
|
20240318,172400,61228230,8650,8650,8650,8650,0
|
|
20240318,172300,61228230,8650,8650,8650,8650,0
|
|
20240318,172200,61228230,8650,8650,8650,8650,0
|
|
20240318,172100,61228230,8650,8650,8650,8650,0
|
|
20240318,172000,61228230,8650,8650,8650,8650,0
|
|
20240318,171900,61228230,8650,8650,8650,8650,0
|
|
20240318,171800,61228230,8650,8650,8650,8650,0
|
|
20240318,171700,61228230,8650,8650,8650,8650,0
|
|
20240318,171600,61228230,8650,8650,8650,8650,372
|
|
20240318,171500,61228230,8650,8650,8650,8650,0
|
|
20240318,171400,61228230,8650,8650,8650,8650,0
|
|
20240318,171300,61228230,8650,8650,8650,8650,0
|
|
20240318,171200,61228230,8650,8650,8650,8650,0
|
|
20240318,171100,61228230,8650,8650,8650,8650,0
|
|
20240318,171000,61228230,8650,8650,8650,8650,0
|
|
20240318,170900,61228230,8650,8650,8650,8650,0
|
|
20240318,170800,61228230,8650,8650,8650,8650,0
|
|
20240318,170700,61228230,8650,8650,8650,8650,0
|
|
20240318,170600,61228230,8650,8650,8650,8650,0
|
|
20240318,170500,61228230,8650,8650,8650,8650,0
|
|
20240318,170400,61228230,8650,8650,8650,8650,0
|
|
20240318,170300,61228230,8650,8650,8650,8650,0
|
|
20240318,170200,61228230,8650,8650,8650,8650,0
|
|
20240318,170100,61228230,8650,8650,8650,8650,0
|
|
20240318,170000,61228230,8650,8650,8650,8650,0
|
|
20240318,165900,61228230,8650,8650,8650,8650,0
|
|
20240318,165800,61228230,8650,8650,8650,8650,0
|
|
20240318,165700,61228230,8650,8650,8650,8650,0
|
|
20240318,165600,61228230,8650,8650,8650,8650,0
|
|
20240318,165500,61228230,8650,8650,8650,8650,0
|
|
20240318,165400,61228230,8650,8650,8650,8650,0
|
|
20240318,165300,61228230,8650,8650,8650,8650,0
|
|
20240318,165200,61228230,8650,8650,8650,8650,0
|
|
20240318,165100,61228230,8650,8650,8650,8650,0
|
|
20240318,165000,61228230,8650,8650,8650,8650,0
|
|
20240318,164900,61228230,8650,8650,8650,8650,0
|
|
20240318,164800,61228230,8650,8650,8650,8650,0
|
|
20240318,164700,61228230,8650,8650,8650,8650,0
|
|
20240318,164600,61228230,8650,8650,8650,8650,372
|
|
20240318,164500,61228230,8650,8650,8650,8650,0
|
|
20240318,164400,61228230,8650,8650,8650,8650,0
|
|
20240318,164300,61228230,8650,8650,8650,8650,0
|
|
20240318,164200,61228230,8650,8650,8650,8650,0
|
|
20240318,164100,61228230,8650,8650,8650,8650,0
|
|
20240318,164000,61228230,8650,8650,8650,8650,0
|
|
20240318,163900,61228230,8650,8650,8650,8650,0
|
|
20240318,163800,61228230,8650,8650,8650,8650,0
|
|
20240318,163700,61228230,8650,8650,8650,8650,0
|
|
20240318,163600,61228230,8650,8650,8650,8650,0
|
|
20240318,163500,61228230,8650,8650,8650,8650,0
|
|
20240318,163400,61228230,8650,8650,8650,8650,0
|
|
20240318,163300,61228230,8650,8650,8650,8650,0
|
|
20240318,163200,61228230,8650,8650,8650,8650,0
|
|
20240318,163100,61228230,8650,8650,8650,8650,0
|
|
20240318,163000,61228230,8650,8650,8650,8650,0
|
|
20240318,162900,61228230,8650,8650,8650,8650,0
|
|
20240318,162800,61228230,8650,8650,8650,8650,0
|
|
20240318,162700,61228230,8650,8650,8650,8650,0
|
|
20240318,162600,61228230,8650,8650,8650,8650,0
|
|
20240318,162500,61228230,8650,8650,8650,8650,0
|
|
20240318,162400,61228230,8650,8650,8650,8650,0
|
|
20240318,162300,61228230,8650,8650,8650,8650,0
|
|
20240318,162200,61228230,8650,8650,8650,8650,0
|
|
20240318,162100,61228230,8650,8650,8650,8650,0
|
|
20240318,162000,61228230,8650,8650,8650,8650,0
|
|
20240318,161900,61228230,8650,8650,8650,8650,0
|
|
20240318,161800,61228230,8650,8650,8650,8650,0
|
|
20240318,161700,61228230,8650,8650,8650,8650,0
|
|
20240318,161600,61228230,8650,8650,8650,8650,372
|
|
20240318,161500,61228230,8650,8650,8650,8650,0
|
|
20240318,161400,61228230,8650,8650,8650,8650,0
|
|
20240318,161300,61228230,8650,8650,8650,8650,0
|
|
20240318,161200,61228230,8650,8650,8650,8650,0
|
|
20240318,161100,61228230,8650,8650,8650,8650,0
|
|
20240318,161000,61228230,8650,8650,8650,8650,0
|
|
20240318,160900,61228230,8650,8650,8650,8650,0
|
|
20240318,160800,61228230,8650,8650,8650,8650,0
|
|
20240318,160700,61228230,8650,8650,8650,8650,0
|
|
20240318,160600,61228230,8650,8650,8650,8650,0
|
|
20240318,160500,61228230,8650,8650,8650,8650,0
|
|
20240318,160400,61228230,8650,8650,8650,8650,0
|
|
20240318,160300,61228230,8650,8650,8650,8650,0
|
|
20240318,160200,61228230,8650,8650,8650,8650,0
|
|
20240318,160100,61228230,8650,8650,8650,8650,0
|
|
20240318,160000,61228230,8650,8650,8650,8650,0
|
|
20240318,155900,61228230,8650,8650,8650,8650,0
|
|
20240318,155800,61228230,8650,8650,8650,8650,0
|
|
20240318,155700,61228230,8650,8650,8650,8650,0
|
|
20240318,155600,61228230,8650,8650,8650,8650,0
|
|
20240318,155500,61228230,8650,8650,8650,8650,0
|
|
20240318,155400,61228230,8650,8650,8650,8650,0
|
|
20240318,155300,61228230,8650,8650,8650,8650,0
|
|
20240318,155200,61228230,8650,8650,8650,8650,0
|
|
20240318,155100,61228230,8650,8650,8650,8650,0
|
|
20240318,155000,61228230,8650,8650,8650,8650,0
|
|
20240318,154900,61228230,8650,8650,8650,8650,0
|
|
20240318,154800,61228230,8650,8650,8650,8650,0
|
|
20240318,154700,61228230,8650,8650,8650,8650,0
|
|
20240318,154600,61228230,8650,8650,8650,8650,372
|
|
20240318,154500,61228230,8650,8650,8650,8650,0
|
|
20240318,154400,61228230,8650,8650,8650,8650,0
|
|
20240318,154300,61228230,8650,8650,8650,8650,0
|
|
20240318,154200,61228230,8650,8650,8650,8650,0
|
|
20240318,154100,61228230,8650,8650,8650,8650,0
|
|
20240318,154000,61228230,8650,8650,8650,8650,0
|
|
20240318,153900,61228230,8650,8650,8650,8650,0
|
|
20240318,153800,61228230,8650,8650,8650,8650,0
|
|
20240318,153700,61228230,8650,8650,8650,8650,0
|
|
20240318,153600,61228230,8650,8650,8650,8650,0
|
|
20240318,153500,61228230,8650,8650,8650,8650,0
|
|
20240318,153400,61228230,8650,8650,8650,8650,0
|
|
20240318,153300,61228230,8650,8650,8650,8650,0
|
|
20240318,153200,61228230,8650,8650,8650,8650,0
|
|
20240318,153100,61228230,8650,8650,8650,8650,0
|
|
20240318,153000,61228230,8650,8650,8650,8650,372
|
|
20240318,152900,58010430,8660,8660,8660,8660,0
|
|
20240318,152800,58010430,8660,8660,8660,8660,0
|
|
20240318,152700,58010430,8660,8660,8660,8660,0
|
|
20240318,152600,58010430,8660,8660,8660,8660,0
|
|
20240318,152500,58010430,8660,8660,8660,8660,0
|
|
20240318,152400,58010430,8660,8660,8660,8660,0
|
|
20240318,152300,58010430,8660,8660,8660,8660,0
|
|
20240318,152200,58010430,8660,8660,8660,8660,0
|
|
20240318,152100,58010430,8660,8660,8660,8660,0
|
|
20240318,152000,58010430,8660,8660,8660,8660,0
|
|
20240318,151900,58010430,8660,8660,8660,8660,3
|
|
20240318,151800,57984450,8660,8660,8660,8660,0
|
|
20240318,151700,57984450,8660,8660,8660,8660,0
|
|
20240318,151600,57984450,8660,8660,8660,8660,1
|
|
20240318,151500,57975790,8670,8670,8670,8670,0
|
|
20240318,151400,57975790,8670,8670,8670,8670,0
|
|
20240318,151300,57975790,8670,8670,8670,8670,0
|
|
20240318,151200,57975790,8670,8670,8670,8670,2
|
|
20240318,151100,57958450,8650,8650,8650,8650,0
|
|
20240318,151000,57958450,8650,8650,8650,8650,0
|
|
20240318,150900,57958450,8650,8650,8650,8650,1
|
|
20240318,150800,57949800,8670,8670,8670,8670,0
|
|
20240318,150700,57949800,8670,8670,8670,8670,0
|
|
20240318,150600,57949800,8670,8670,8670,8670,0
|
|
20240318,150500,57949800,8670,8670,8670,8670,0
|
|
20240318,150400,57949800,8670,8670,8670,8670,0
|
|
20240318,150300,57949800,8670,8670,8670,8670,0
|
|
20240318,150200,57949800,8670,8670,8670,8670,0
|
|
20240318,150100,57949800,8670,8670,8670,8670,0
|
|
20240318,150000,57949800,8670,8670,8670,8670,0
|
|
20240318,145900,57949800,8670,8670,8670,8670,0
|
|
20240318,145800,57949800,8670,8670,8670,8670,0
|
|
20240318,145700,57949800,8670,8670,8670,8670,0
|
|
20240318,145600,57949800,8670,8670,8670,8670,0
|
|
20240318,145500,57949800,8670,8670,8670,8670,0
|
|
20240318,145400,57949800,8670,8670,8670,8670,0
|
|
20240318,145300,57949800,8670,8670,8670,8670,0
|
|
20240318,145200,57949800,8670,8670,8670,8670,0
|
|
20240318,145100,57949800,8670,8670,8670,8670,0
|
|
20240318,145000,57949800,8670,8670,8670,8670,0
|
|
20240318,144900,57949800,8670,8670,8670,8670,0
|
|
20240318,144800,57949800,8670,8670,8670,8670,0
|
|
20240318,144700,57949800,8670,8670,8670,8670,0
|
|
20240318,144600,57949800,8670,8670,8670,8670,0
|
|
20240318,144500,57949800,8670,8670,8670,8670,0
|
|
20240318,144400,57949800,8670,8670,8670,8670,0
|
|
20240318,144300,57949800,8670,8670,8670,8670,0
|
|
20240318,144200,57949800,8670,8670,8670,8670,0
|
|
20240318,144100,57949800,8670,8670,8670,8670,0
|
|
20240318,144000,57949800,8670,8670,8670,8670,1
|
|
20240318,143900,57941130,8650,8650,8650,8650,1
|
|
20240318,143800,57932480,8670,8670,8670,8670,0
|
|
20240318,143700,57932480,8670,8670,8670,8670,0
|
|
20240318,143600,57932480,8670,8670,8670,8670,0
|
|
20240318,143500,57932480,8670,8670,8670,8670,0
|
|
20240318,143400,57932480,8670,8670,8670,8670,0
|
|
20240318,143300,57932480,8670,8670,8670,8670,0
|
|
20240318,143200,57932480,8670,8670,8670,8670,0
|
|
20240318,143100,57932480,8670,8670,8670,8670,0
|
|
20240318,143000,57932480,8670,8670,8670,8670,0
|
|
20240318,142900,57932480,8670,8670,8670,8670,0
|
|
20240318,142800,57932480,8670,8670,8670,8670,0
|
|
20240318,142700,57932480,8670,8670,8670,8670,0
|
|
20240318,142600,57932480,8670,8630,8670,8630,398
|
|
20240318,142500,54495200,8630,8630,8630,8630,0
|
|
20240318,142400,54495200,8630,8630,8630,8630,305
|
|
20240318,142300,51863050,8630,8630,8630,8630,13
|
|
20240318,142200,51750860,8630,8630,8630,8630,0
|
|
20240318,142100,51750860,8630,8630,8630,8630,0
|
|
20240318,142000,51750860,8630,8630,8630,8630,0
|
|
20240318,141900,51750860,8630,8630,8630,8630,1
|
|
20240318,141800,51742230,8630,8630,8630,8630,0
|
|
20240318,141700,51742230,8630,8630,8630,8630,73
|
|
20240318,141600,51112240,8640,8640,8640,8640,0
|
|
20240318,141500,51112240,8640,8640,8640,8640,0
|
|
20240318,141400,51112240,8640,8640,8640,8640,0
|
|
20240318,141300,51112240,8640,8640,8640,8640,0
|
|
20240318,141200,51112240,8640,8640,8640,8640,0
|
|
20240318,141100,51112240,8640,8640,8640,8640,0
|
|
20240318,141000,51112240,8640,8640,8640,8640,0
|
|
20240318,140900,51112240,8640,8640,8640,8640,0
|
|
20240318,140800,51112240,8640,8640,8640,8640,0
|
|
20240318,140700,51112240,8640,8640,8640,8640,0
|
|
20240318,140600,51112240,8640,8640,8640,8640,0
|
|
20240318,140500,51112240,8640,8640,8640,8640,179
|
|
20240318,140400,49565680,8640,8640,8640,8640,0
|
|
20240318,140300,49565680,8640,8640,8640,8640,0
|
|
20240318,140200,49565680,8640,8640,8640,8640,0
|
|
20240318,140100,49565680,8640,8640,8640,8640,0
|
|
20240318,140000,49565680,8640,8640,8640,8640,0
|
|
20240318,135900,49565680,8640,8640,8640,8640,0
|
|
20240318,135800,49565680,8640,8640,8640,8640,0
|
|
20240318,135700,49565680,8640,8640,8640,8640,0
|
|
20240318,135600,49565680,8640,8640,8640,8640,0
|
|
20240318,135500,49565680,8640,8640,8640,8640,0
|
|
20240318,135400,49565680,8640,8640,8640,8640,0
|
|
20240318,135300,49565680,8640,8640,8640,8640,1
|
|
20240318,135200,49557040,8640,8640,8640,8640,0
|
|
20240318,135100,49557040,8640,8640,8640,8640,0
|
|
20240318,135000,49557040,8640,8640,8640,8640,0
|
|
20240318,134900,49557040,8640,8640,8640,8640,0
|
|
20240318,134800,49557040,8640,8640,8640,8640,0
|
|
20240318,134700,49557040,8640,8640,8640,8640,0
|
|
20240318,134600,49557040,8640,8640,8640,8640,0
|
|
20240318,134500,49557040,8640,8640,8640,8640,0
|
|
20240318,134400,49557040,8640,8640,8640,8640,0
|
|
20240318,134300,49557040,8640,8640,8640,8640,1
|
|
20240318,134200,49548400,8640,8640,8640,8640,0
|
|
20240318,134100,49548400,8640,8640,8640,8640,0
|
|
20240318,134000,49548400,8640,8640,8640,8640,0
|
|
20240318,133900,49548400,8640,8640,8640,8640,0
|
|
20240318,133800,49548400,8640,8640,8640,8640,0
|
|
20240318,133700,49548400,8640,8640,8640,8640,1
|
|
20240318,133600,49539760,8640,8640,8640,8640,1
|
|
20240318,133500,49531120,8640,8640,8640,8640,0
|
|
20240318,133400,49531120,8640,8640,8640,8640,60
|
|
20240318,133300,49012720,8650,8650,8650,8650,0
|
|
20240318,133200,49012720,8650,8650,8650,8650,0
|
|
20240318,133100,49012720,8650,8650,8650,8650,0
|
|
20240318,133000,49012720,8650,8650,8650,8650,0
|
|
20240318,132900,49012720,8650,8650,8650,8650,0
|
|
20240318,132800,49012720,8650,8650,8650,8650,0
|
|
20240318,132700,49012720,8650,8650,8650,8650,0
|
|
20240318,132600,49012720,8650,8650,8650,8650,0
|
|
20240318,132500,49012720,8650,8650,8650,8650,0
|
|
20240318,132400,49012720,8650,8650,8650,8650,0
|
|
20240318,132300,49012720,8650,8650,8650,8650,115
|
|
20240318,132200,48017970,8650,8650,8650,8650,0
|
|
20240318,132100,48017970,8650,8650,8650,8650,0
|
|
20240318,132000,48017970,8650,8650,8650,8650,0
|
|
20240318,131900,48017970,8650,8650,8650,8650,0
|
|
20240318,131800,48017970,8650,8650,8650,8650,0
|
|
20240318,131700,48017970,8650,8650,8650,8650,0
|
|
20240318,131600,48017970,8650,8650,8650,8650,0
|
|
20240318,131500,48017970,8650,8650,8650,8650,0
|
|
20240318,131400,48017970,8650,8650,8650,8650,0
|
|
20240318,131300,48017970,8650,8650,8650,8650,0
|
|
20240318,131200,48017970,8650,8650,8650,8650,0
|
|
20240318,131100,48017970,8650,8650,8650,8650,0
|
|
20240318,131000,48017970,8650,8650,8650,8650,0
|
|
20240318,130900,48017970,8650,8650,8650,8650,0
|
|
20240318,130800,48017970,8650,8650,8650,8650,0
|
|
20240318,130700,48017970,8650,8650,8650,8650,0
|
|
20240318,130600,48017970,8650,8650,8650,8650,0
|
|
20240318,130500,48017970,8650,8650,8650,8650,0
|
|
20240318,130400,48017970,8650,8650,8650,8650,0
|
|
20240318,130300,48017970,8650,8650,8650,8650,0
|
|
20240318,130200,48017970,8650,8650,8650,8650,0
|
|
20240318,130100,48017970,8650,8650,8650,8650,0
|
|
20240318,130000,48017970,8650,8650,8650,8650,2
|
|
20240318,125900,48000670,8640,8650,8650,8640,12
|
|
20240318,125800,47896970,8640,8640,8640,8640,0
|
|
20240318,125700,47896970,8640,8640,8640,8640,0
|
|
20240318,125600,47896970,8640,8640,8640,8640,300
|
|
20240318,125500,45304970,8640,8640,8640,8640,0
|
|
20240318,125400,45304970,8640,8640,8640,8640,10
|
|
20240318,125300,45218570,8650,8650,8650,8650,0
|
|
20240318,125200,45218570,8650,8650,8650,8650,0
|
|
20240318,125100,45218570,8650,8650,8650,8650,0
|
|
20240318,125000,45218570,8650,8650,8650,8650,0
|
|
20240318,124900,45218570,8650,8650,8650,8650,0
|
|
20240318,124800,45218570,8650,8650,8650,8650,0
|
|
20240318,124700,45218570,8650,8650,8650,8650,0
|
|
20240318,124600,45218570,8650,8650,8650,8650,0
|
|
20240318,124500,45218570,8650,8650,8650,8650,0
|
|
20240318,124400,45218570,8650,8650,8650,8650,0
|
|
20240318,124300,45218570,8650,8650,8650,8650,0
|
|
20240318,124200,45218570,8650,8650,8650,8650,0
|
|
20240318,124100,45218570,8650,8650,8650,8650,0
|
|
20240318,124000,45218570,8650,8650,8650,8650,0
|
|
20240318,123900,45218570,8650,8650,8650,8650,35
|
|
20240318,123800,44915820,8650,8650,8650,8650,0
|
|
20240318,123700,44915820,8650,8650,8650,8650,0
|
|
20240318,123600,44915820,8650,8650,8650,8650,0
|
|
20240318,123500,44915820,8650,8650,8650,8650,0
|
|
20240318,123400,44915820,8650,8650,8650,8650,100
|
|
20240318,123300,44050820,8650,8650,8650,8650,0
|
|
20240318,123200,44050820,8650,8650,8650,8650,0
|
|
20240318,123100,44050820,8650,8650,8650,8650,0
|
|
20240318,123000,44050820,8650,8650,8650,8650,0
|
|
20240318,122900,44050820,8650,8650,8650,8650,0
|
|
20240318,122800,44050820,8650,8650,8650,8650,7
|
|
20240318,122700,43990270,8650,8650,8650,8650,0
|
|
20240318,122600,43990270,8650,8650,8650,8650,0
|
|
20240318,122500,43990270,8650,8650,8650,8650,0
|
|
20240318,122400,43990270,8650,8650,8650,8650,0
|
|
20240318,122300,43990270,8650,8650,8650,8650,0
|
|
20240318,122200,43990270,8650,8650,8650,8650,0
|
|
20240318,122100,43990270,8650,8650,8650,8650,0
|
|
20240318,122000,43990270,8650,8650,8650,8650,0
|
|
20240318,121900,43990270,8650,8650,8650,8650,0
|
|
20240318,121800,43990270,8650,8650,8650,8650,0
|
|
20240318,121700,43990270,8650,8650,8650,8650,0
|
|
20240318,121600,43990270,8650,8650,8650,8650,10
|
|
20240318,121500,43903770,8670,8670,8670,8670,0
|
|
20240318,121400,43903770,8670,8670,8670,8670,0
|
|
20240318,121300,43903770,8670,8670,8670,8670,0
|
|
20240318,121200,43903770,8670,8670,8670,8670,0
|
|
20240318,121100,43903770,8670,8670,8670,8670,0
|
|
20240318,121000,43903770,8670,8670,8670,8670,5
|
|
20240318,120900,43860420,8670,8670,8670,8670,0
|
|
20240318,120800,43860420,8670,8670,8670,8670,0
|
|
20240318,120700,43860420,8670,8670,8670,8670,0
|
|
20240318,120600,43860420,8670,8670,8670,8670,0
|
|
20240318,120500,43860420,8670,8670,8670,8670,0
|
|
20240318,120400,43860420,8670,8650,8670,8650,3
|
|
20240318,120300,43834450,8650,8650,8650,8650,0
|
|
20240318,120200,43834450,8650,8650,8650,8650,0
|
|
20240318,120100,43834450,8650,8650,8650,8650,0
|
|
20240318,120000,43834450,8650,8650,8650,8650,0
|
|
20240318,115900,43834450,8650,8650,8650,8650,0
|
|
20240318,115800,43834450,8650,8650,8650,8650,0
|
|
20240318,115700,43834450,8650,8650,8650,8650,0
|
|
20240318,115600,43834450,8650,8650,8650,8650,0
|
|
20240318,115500,43834450,8650,8650,8650,8650,0
|
|
20240318,115400,43834450,8650,8650,8650,8650,0
|
|
20240318,115300,43834450,8650,8650,8650,8650,0
|
|
20240318,115200,43834450,8650,8650,8650,8650,1
|
|
20240318,115100,43825800,8660,8660,8660,8660,0
|
|
20240318,115000,43825800,8660,8660,8660,8660,0
|
|
20240318,114900,43825800,8660,8660,8660,8660,0
|
|
20240318,114800,43825800,8660,8660,8660,8660,0
|
|
20240318,114700,43825800,8660,8660,8660,8660,10
|
|
20240318,114600,43739200,8660,8660,8660,8660,0
|
|
20240318,114500,43739200,8660,8660,8660,8660,0
|
|
20240318,114400,43739200,8660,8660,8660,8660,0
|
|
20240318,114300,43739200,8660,8660,8660,8660,900
|
|
20240318,114200,35945200,8650,8650,8650,8650,0
|
|
20240318,114100,35945200,8650,8650,8650,8650,1
|
|
20240318,114000,35936550,8660,8660,8660,8660,0
|
|
20240318,113900,35936550,8660,8660,8660,8660,0
|
|
20240318,113800,35936550,8660,8660,8660,8660,0
|
|
20240318,113700,35936550,8660,8660,8660,8660,0
|
|
20240318,113600,35936550,8660,8660,8660,8660,0
|
|
20240318,113500,35936550,8660,8660,8660,8660,0
|
|
20240318,113400,35936550,8660,8660,8660,8660,0
|
|
20240318,113300,35936550,8660,8660,8660,8660,0
|
|
20240318,113200,35936550,8660,8660,8660,8660,0
|
|
20240318,113100,35936550,8660,8660,8660,8660,0
|
|
20240318,113000,35936550,8660,8660,8660,8660,0
|
|
20240318,112900,35936550,8660,8660,8660,8660,0
|
|
20240318,112800,35936550,8660,8660,8660,8660,0
|
|
20240318,112700,35936550,8660,8660,8660,8660,0
|
|
20240318,112600,35936550,8660,8650,8660,8650,3
|
|
20240318,112500,35910580,8640,8640,8640,8640,1
|
|
20240318,112400,35901940,8660,8660,8660,8660,0
|
|
20240318,112300,35901940,8660,8660,8660,8660,0
|
|
20240318,112200,35901940,8660,8660,8660,8660,0
|
|
20240318,112100,35901940,8660,8660,8660,8660,0
|
|
20240318,112000,35901940,8660,8660,8660,8660,0
|
|
20240318,111900,35901940,8660,8650,8660,8640,2002
|
|
20240318,111800,18599440,8660,8660,8660,8660,0
|
|
20240318,111700,18599440,8660,8660,8660,8660,0
|
|
20240318,111600,18599440,8660,8660,8660,8660,14
|
|
20240318,111500,18478200,8660,8660,8660,8660,0
|
|
20240318,111400,18478200,8660,8660,8660,8660,0
|
|
20240318,111300,18478200,8660,8660,8660,8660,0
|
|
20240318,111200,18478200,8660,8660,8660,8660,0
|
|
20240318,111100,18478200,8660,8660,8660,8660,1
|
|
20240318,111000,18469540,8670,8670,8670,8670,0
|
|
20240318,110900,18469540,8670,8670,8670,8670,0
|
|
20240318,110800,18469540,8670,8670,8670,8670,0
|
|
20240318,110700,18469540,8670,8670,8670,8670,0
|
|
20240318,110600,18469540,8670,8670,8670,8670,0
|
|
20240318,110500,18469540,8670,8670,8670,8670,0
|
|
20240318,110400,18469540,8670,8670,8670,8670,0
|
|
20240318,110300,18469540,8670,8670,8670,8670,0
|
|
20240318,110200,18469540,8670,8670,8670,8670,0
|
|
20240318,110100,18469540,8670,8670,8670,8670,0
|
|
20240318,110000,18469540,8670,8670,8670,8670,0
|
|
20240318,105900,18469540,8670,8670,8670,8670,0
|
|
20240318,105800,18469540,8670,8670,8670,8670,0
|
|
20240318,105700,18469540,8670,8670,8670,8670,0
|
|
20240318,105600,18469540,8670,8670,8670,8670,0
|
|
20240318,105500,18469540,8670,8670,8670,8670,0
|
|
20240318,105400,18469540,8670,8670,8670,8670,0
|
|
20240318,105300,18469540,8670,8670,8670,8670,0
|
|
20240318,105200,18469540,8670,8670,8670,8670,0
|
|
20240318,105100,18469540,8670,8670,8670,8670,1
|
|
20240318,105000,18460870,8660,8660,8660,8660,0
|
|
20240318,104900,18460870,8660,8660,8660,8660,0
|
|
20240318,104800,18460870,8660,8660,8660,8660,0
|
|
20240318,104700,18460870,8660,8660,8660,8660,0
|
|
20240318,104600,18460870,8660,8660,8660,8660,0
|
|
20240318,104500,18460870,8660,8660,8660,8660,0
|
|
20240318,104400,18460870,8660,8660,8660,8660,0
|
|
20240318,104300,18460870,8660,8660,8660,8660,0
|
|
20240318,104200,18460870,8660,8660,8660,8660,0
|
|
20240318,104100,18460870,8660,8660,8660,8660,0
|
|
20240318,104000,18460870,8660,8660,8660,8660,0
|
|
20240318,103900,18460870,8660,8660,8660,8660,0
|
|
20240318,103800,18460870,8660,8660,8660,8660,0
|
|
20240318,103700,18460870,8660,8660,8660,8660,0
|
|
20240318,103600,18460870,8660,8660,8660,8660,0
|
|
20240318,103500,18460870,8660,8660,8660,8660,0
|
|
20240318,103400,18460870,8660,8660,8660,8660,0
|
|
20240318,103300,18460870,8660,8660,8660,8660,0
|
|
20240318,103200,18460870,8660,8660,8660,8660,0
|
|
20240318,103100,18460870,8660,8660,8660,8660,0
|
|
20240318,103000,18460870,8660,8660,8660,8660,0
|
|
20240318,102900,18460870,8660,8660,8660,8660,0
|
|
20240318,102800,18460870,8660,8660,8660,8660,0
|
|
20240318,102700,18460870,8660,8660,8660,8660,0
|
|
20240318,102600,18460870,8660,8660,8660,8660,510
|
|
20240318,102500,14044270,8660,8660,8660,8660,88
|
|
20240318,102400,13282190,8660,8660,8660,8660,1
|
|
20240318,102300,13273530,8660,8660,8660,8660,0
|
|
20240318,102200,13273530,8660,8660,8660,8660,0
|
|
20240318,102100,13273530,8660,8660,8660,8660,0
|
|
20240318,102000,13273530,8660,8660,8660,8660,0
|
|
20240318,101900,13273530,8660,8660,8660,8660,5
|
|
20240318,101800,13230230,8660,8660,8660,8660,0
|
|
20240318,101700,13230230,8660,8660,8660,8660,19
|
|
20240318,101600,13065690,8660,8660,8660,8660,0
|
|
20240318,101500,13065690,8660,8660,8660,8660,0
|
|
20240318,101400,13065690,8660,8660,8660,8660,0
|
|
20240318,101300,13065690,8660,8660,8660,8660,0
|
|
20240318,101200,13065690,8660,8660,8660,8660,0
|
|
20240318,101100,13065690,8660,8660,8660,8660,0
|
|
20240318,101000,13065690,8660,8660,8660,8660,2
|
|
20240318,100900,13048370,8660,8660,8660,8660,0
|
|
20240318,100800,13048370,8660,8660,8660,8660,0
|
|
20240318,100700,13048370,8660,8660,8660,8660,250
|
|
20240318,100600,10883370,8660,8660,8660,8660,0
|
|
20240318,100500,10883370,8660,8660,8660,8660,0
|
|
20240318,100400,10883370,8660,8660,8660,8660,0
|
|
20240318,100300,10883370,8660,8660,8660,8660,0
|
|
20240318,100200,10883370,8660,8660,8660,8660,61
|
|
20240318,100100,10355110,8670,8670,8670,8670,0
|
|
20240318,100000,10355110,8670,8670,8670,8670,0
|
|
20240318,095900,10355110,8670,8670,8670,8670,0
|
|
20240318,095800,10355110,8670,8670,8670,8670,0
|
|
20240318,095700,10355110,8670,8670,8670,8670,0
|
|
20240318,095600,10355110,8670,8670,8670,8670,0
|
|
20240318,095500,10355110,8670,8670,8670,8670,0
|
|
20240318,095400,10355110,8670,8670,8670,8670,0
|
|
20240318,095300,10355110,8670,8670,8670,8670,0
|
|
20240318,095200,10355110,8670,8670,8670,8670,0
|
|
20240318,095100,10355110,8670,8670,8670,8670,0
|
|
20240318,095000,10355110,8670,8670,8670,8670,0
|
|
20240318,094900,10355110,8670,8670,8670,8670,0
|
|
20240318,094800,10355110,8670,8670,8670,8670,0
|
|
20240318,094700,10355110,8670,8670,8670,8670,0
|
|
20240318,094600,10355110,8670,8670,8670,8670,34
|
|
20240318,094500,10060330,8670,8670,8670,8670,10
|
|
20240318,094400,9973630,8670,8670,8670,8670,8
|
|
20240318,094300,9904270,8670,8670,8670,8670,0
|
|
20240318,094200,9904270,8670,8670,8670,8670,0
|
|
20240318,094100,9904270,8670,8670,8670,8670,0
|
|
20240318,094000,9904270,8670,8670,8670,8670,0
|
|
20240318,093900,9904270,8670,8670,8670,8670,0
|
|
20240318,093800,9904270,8670,8670,8670,8670,0
|
|
20240318,093700,9904270,8670,8670,8670,8670,0
|
|
20240318,093600,9904270,8670,8670,8670,8670,0
|
|
20240318,093500,9904270,8670,8670,8670,8670,0
|
|
20240318,093400,9904270,8670,8670,8670,8670,0
|
|
20240318,093300,9904270,8670,8670,8670,8670,0
|
|
20240318,093200,9904270,8670,8660,8670,8660,180
|
|
20240318,093100,8345420,8640,8640,8640,8640,516
|
|
20240318,093000,3887180,8640,8640,8640,8640,0
|
|
20240318,092900,3887180,8640,8640,8640,8640,0
|
|
20240318,092800,3887180,8640,8640,8640,8640,0
|
|
20240318,092700,3887180,8640,8640,8640,8640,0
|
|
20240318,092600,3887180,8640,8640,8640,8640,25
|
|
20240318,092500,3671180,8620,8620,8620,8620,0
|
|
20240318,092400,3671180,8620,8620,8620,8620,0
|
|
20240318,092300,3671180,8620,8620,8620,8620,0
|
|
20240318,092200,3671180,8620,8620,8620,8620,0
|
|
20240318,092100,3671180,8620,8620,8620,8620,0
|
|
20240318,092000,3671180,8620,8620,8620,8620,1
|
|
20240318,091900,3662560,8640,8640,8640,8640,0
|
|
20240318,091800,3662560,8640,8640,8640,8640,0
|
|
20240318,091700,3662560,8640,8640,8640,8640,0
|
|
20240318,091600,3662560,8640,8640,8640,8640,0
|
|
20240318,091500,3662560,8640,8620,8640,8620,32
|
|
20240318,091400,3386700,8610,8610,8610,8610,0
|
|
20240318,091300,3386700,8610,8610,8610,8610,41
|
|
20240318,091200,3033690,8610,8610,8610,8610,0
|
|
20240318,091100,3033690,8610,8610,8610,8610,0
|
|
20240318,091000,3033690,8610,8610,8610,8610,0
|
|
20240318,090900,3033690,8610,8610,8610,8610,12
|
|
20240318,090800,2930370,8610,8610,8610,8610,0
|
|
20240318,090700,2930370,8610,8610,8610,8610,0
|
|
20240318,090600,2930370,8610,8610,8610,8610,0
|
|
20240318,090500,2930370,8610,8610,8610,8610,0
|
|
20240318,090400,2930370,8610,8610,8610,8610,0
|
|
20240318,090300,2930370,8610,8610,8610,8610,159
|
|
20240318,090200,1561380,8620,8630,8630,8620,81
|
|
20240318,090100,863000,8630,8630,8630,8630,0
|
|
20240318,090000,863000,8630,8630,8630,8630,100
|