603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,330954110,6040,6040,6040,6040,553
|
|
20240318,185900,330954110,6040,6040,6040,6040,0
|
|
20240318,185800,330954110,6040,6040,6040,6040,0
|
|
20240318,185700,330954110,6040,6040,6040,6040,0
|
|
20240318,185600,330954110,6040,6040,6040,6040,0
|
|
20240318,185500,330954110,6040,6040,6040,6040,0
|
|
20240318,185400,330954110,6040,6040,6040,6040,0
|
|
20240318,185300,330954110,6040,6040,6040,6040,0
|
|
20240318,185200,330954110,6040,6040,6040,6040,0
|
|
20240318,185100,330954110,6040,6040,6040,6040,0
|
|
20240318,185000,330954110,6040,6040,6040,6040,0
|
|
20240318,184900,330954110,6040,6040,6040,6040,0
|
|
20240318,184800,330954110,6040,6040,6040,6040,0
|
|
20240318,184700,330954110,6040,6040,6040,6040,0
|
|
20240318,184600,330954110,6040,6040,6040,6040,0
|
|
20240318,184500,330954110,6040,6040,6040,6040,0
|
|
20240318,184400,330954110,6040,6040,6040,6040,0
|
|
20240318,184300,330954110,6040,6040,6040,6040,0
|
|
20240318,184200,330954110,6040,6040,6040,6040,0
|
|
20240318,184100,330954110,6040,6040,6040,6040,0
|
|
20240318,184000,330954110,6040,6040,6040,6040,0
|
|
20240318,183900,330954110,6040,6040,6040,6040,0
|
|
20240318,183800,330954110,6040,6040,6040,6040,0
|
|
20240318,183700,330954110,6040,6040,6040,6040,0
|
|
20240318,183600,330954110,6040,6040,6040,6040,0
|
|
20240318,183500,330954110,6040,6040,6040,6040,0
|
|
20240318,183400,330954110,6040,6040,6040,6040,0
|
|
20240318,183300,330954110,6040,6040,6040,6040,0
|
|
20240318,183200,330954110,6040,6040,6040,6040,0
|
|
20240318,183100,330954110,6040,6040,6040,6040,0
|
|
20240318,183000,330954110,6040,6040,6040,6040,553
|
|
20240318,182900,330954110,6040,6040,6040,6040,0
|
|
20240318,182800,330954110,6040,6040,6040,6040,0
|
|
20240318,182700,330954110,6040,6040,6040,6040,0
|
|
20240318,182600,330954110,6040,6040,6040,6040,0
|
|
20240318,182500,330954110,6040,6040,6040,6040,0
|
|
20240318,182400,330954110,6040,6040,6040,6040,0
|
|
20240318,182300,330954110,6040,6040,6040,6040,0
|
|
20240318,182200,330954110,6040,6040,6040,6040,0
|
|
20240318,182100,330954110,6040,6040,6040,6040,0
|
|
20240318,182000,330954110,6040,6040,6040,6040,0
|
|
20240318,181900,330954110,6040,6040,6040,6040,0
|
|
20240318,181800,330954110,6040,6040,6040,6040,0
|
|
20240318,181700,330954110,6040,6040,6040,6040,0
|
|
20240318,181600,330954110,6040,6040,6040,6040,0
|
|
20240318,181500,330954110,6040,6040,6040,6040,0
|
|
20240318,181400,330954110,6040,6040,6040,6040,0
|
|
20240318,181300,330954110,6040,6040,6040,6040,0
|
|
20240318,181200,330954110,6040,6040,6040,6040,0
|
|
20240318,181100,330954110,6040,6040,6040,6040,0
|
|
20240318,181000,330954110,6040,6040,6040,6040,0
|
|
20240318,180900,330954110,6040,6040,6040,6040,0
|
|
20240318,180800,330954110,6040,6040,6040,6040,0
|
|
20240318,180700,330954110,6040,6040,6040,6040,0
|
|
20240318,180600,330954110,6040,6040,6040,6040,0
|
|
20240318,180500,330954110,6040,6040,6040,6040,0
|
|
20240318,180400,330954110,6040,6040,6040,6040,0
|
|
20240318,180300,330954110,6040,6040,6040,6040,0
|
|
20240318,180200,330954110,6040,6040,6040,6040,0
|
|
20240318,180100,330954110,6040,6040,6040,6040,0
|
|
20240318,180000,330954110,6040,6040,6040,6040,553
|
|
20240318,175900,330954110,6040,6040,6040,6040,0
|
|
20240318,175800,330954110,6040,6040,6040,6040,0
|
|
20240318,175700,330954110,6040,6040,6040,6040,0
|
|
20240318,175600,330954110,6040,6040,6040,6040,0
|
|
20240318,175500,330954110,6040,6040,6040,6040,0
|
|
20240318,175400,330954110,6040,6040,6040,6040,0
|
|
20240318,175300,330954110,6040,6040,6040,6040,0
|
|
20240318,175200,330954110,6040,6040,6040,6040,0
|
|
20240318,175100,330954110,6040,6040,6040,6040,0
|
|
20240318,175000,330954110,6040,6040,6040,6040,0
|
|
20240318,174900,330954110,6040,6040,6040,6040,0
|
|
20240318,174800,330954110,6040,6040,6040,6040,0
|
|
20240318,174700,330954110,6040,6040,6040,6040,0
|
|
20240318,174600,330954110,6040,6040,6040,6040,0
|
|
20240318,174500,330954110,6040,6040,6040,6040,0
|
|
20240318,174400,330954110,6040,6040,6040,6040,0
|
|
20240318,174300,330954110,6040,6040,6040,6040,0
|
|
20240318,174200,330954110,6040,6040,6040,6040,0
|
|
20240318,174100,330954110,6040,6040,6040,6040,0
|
|
20240318,174000,330954110,6040,6040,6040,6040,0
|
|
20240318,173900,330954110,6040,6040,6040,6040,0
|
|
20240318,173800,330954110,6040,6040,6040,6040,0
|
|
20240318,173700,330954110,6040,6040,6040,6040,0
|
|
20240318,173600,330954110,6040,6040,6040,6040,0
|
|
20240318,173500,330954110,6040,6040,6040,6040,0
|
|
20240318,173400,330954110,6040,6040,6040,6040,0
|
|
20240318,173300,330954110,6040,6040,6040,6040,0
|
|
20240318,173200,330954110,6040,6040,6040,6040,0
|
|
20240318,173100,330954110,6040,6040,6040,6040,0
|
|
20240318,173000,330954110,6040,6040,6040,6040,553
|
|
20240318,172900,330954110,6040,6040,6040,6040,0
|
|
20240318,172800,330954110,6040,6040,6040,6040,0
|
|
20240318,172700,330954110,6040,6040,6040,6040,0
|
|
20240318,172600,330954110,6040,6040,6040,6040,0
|
|
20240318,172500,330954110,6040,6040,6040,6040,0
|
|
20240318,172400,330954110,6040,6040,6040,6040,0
|
|
20240318,172300,330954110,6040,6040,6040,6040,0
|
|
20240318,172200,330954110,6040,6040,6040,6040,0
|
|
20240318,172100,330954110,6040,6040,6040,6040,0
|
|
20240318,172000,330954110,6040,6040,6040,6040,0
|
|
20240318,171900,330954110,6040,6040,6040,6040,0
|
|
20240318,171800,330954110,6040,6040,6040,6040,0
|
|
20240318,171700,330954110,6040,6040,6040,6040,0
|
|
20240318,171600,330954110,6040,6040,6040,6040,0
|
|
20240318,171500,330954110,6040,6040,6040,6040,0
|
|
20240318,171400,330954110,6040,6040,6040,6040,0
|
|
20240318,171300,330954110,6040,6040,6040,6040,0
|
|
20240318,171200,330954110,6040,6040,6040,6040,0
|
|
20240318,171100,330954110,6040,6040,6040,6040,0
|
|
20240318,171000,330954110,6040,6040,6040,6040,0
|
|
20240318,170900,330954110,6040,6040,6040,6040,0
|
|
20240318,170800,330954110,6040,6040,6040,6040,0
|
|
20240318,170700,330954110,6040,6040,6040,6040,0
|
|
20240318,170600,330954110,6040,6040,6040,6040,0
|
|
20240318,170500,330954110,6040,6040,6040,6040,0
|
|
20240318,170400,330954110,6040,6040,6040,6040,0
|
|
20240318,170300,330954110,6040,6040,6040,6040,0
|
|
20240318,170200,330954110,6040,6040,6040,6040,0
|
|
20240318,170100,330954110,6040,6040,6040,6040,0
|
|
20240318,170000,330954110,6040,6040,6040,6040,553
|
|
20240318,165900,330954110,6040,6040,6040,6040,0
|
|
20240318,165800,330954110,6040,6040,6040,6040,0
|
|
20240318,165700,330954110,6040,6040,6040,6040,0
|
|
20240318,165600,330954110,6040,6040,6040,6040,0
|
|
20240318,165500,330954110,6040,6040,6040,6040,0
|
|
20240318,165400,330954110,6040,6040,6040,6040,0
|
|
20240318,165300,330954110,6040,6040,6040,6040,0
|
|
20240318,165200,330954110,6040,6040,6040,6040,0
|
|
20240318,165100,330954110,6040,6040,6040,6040,0
|
|
20240318,165000,330954110,6040,6040,6040,6040,0
|
|
20240318,164900,330954110,6040,6040,6040,6040,0
|
|
20240318,164800,330954110,6040,6040,6040,6040,0
|
|
20240318,164700,330954110,6040,6040,6040,6040,0
|
|
20240318,164600,330954110,6040,6040,6040,6040,0
|
|
20240318,164500,330954110,6040,6040,6040,6040,0
|
|
20240318,164400,330954110,6040,6040,6040,6040,0
|
|
20240318,164300,330954110,6040,6040,6040,6040,0
|
|
20240318,164200,330954110,6040,6040,6040,6040,0
|
|
20240318,164100,330954110,6040,6040,6040,6040,0
|
|
20240318,164000,330954110,6040,6040,6040,6040,0
|
|
20240318,163900,330954110,6040,6040,6040,6040,0
|
|
20240318,163800,330954110,6040,6040,6040,6040,0
|
|
20240318,163700,330954110,6040,6040,6040,6040,0
|
|
20240318,163600,330954110,6040,6040,6040,6040,0
|
|
20240318,163500,330954110,6040,6040,6040,6040,0
|
|
20240318,163400,330954110,6040,6040,6040,6040,0
|
|
20240318,163300,330954110,6040,6040,6040,6040,0
|
|
20240318,163200,330954110,6040,6040,6040,6040,0
|
|
20240318,163100,330954110,6040,6040,6040,6040,0
|
|
20240318,163000,330954110,6040,6040,6040,6040,553
|
|
20240318,162900,330954110,6040,6040,6040,6040,0
|
|
20240318,162800,330954110,6040,6040,6040,6040,0
|
|
20240318,162700,330954110,6040,6040,6040,6040,0
|
|
20240318,162600,330954110,6040,6040,6040,6040,0
|
|
20240318,162500,330954110,6040,6040,6040,6040,0
|
|
20240318,162400,330954110,6040,6040,6040,6040,0
|
|
20240318,162300,330954110,6040,6040,6040,6040,0
|
|
20240318,162200,330954110,6040,6040,6040,6040,0
|
|
20240318,162100,330954110,6040,6040,6040,6040,0
|
|
20240318,162000,330954110,6040,6040,6040,6040,0
|
|
20240318,161900,330954110,6040,6040,6040,6040,0
|
|
20240318,161800,330954110,6040,6040,6040,6040,0
|
|
20240318,161700,330954110,6040,6040,6040,6040,0
|
|
20240318,161600,330954110,6040,6040,6040,6040,0
|
|
20240318,161500,330954110,6040,6040,6040,6040,0
|
|
20240318,161400,330954110,6040,6040,6040,6040,0
|
|
20240318,161300,330954110,6040,6040,6040,6040,0
|
|
20240318,161200,330954110,6040,6040,6040,6040,0
|
|
20240318,161100,330954110,6040,6040,6040,6040,0
|
|
20240318,161000,330954110,6040,6040,6040,6040,0
|
|
20240318,160900,330954110,6040,6040,6040,6040,0
|
|
20240318,160800,330954110,6040,6040,6040,6040,0
|
|
20240318,160700,330954110,6040,6040,6040,6040,0
|
|
20240318,160600,330954110,6040,6040,6040,6040,0
|
|
20240318,160500,330954110,6040,6040,6040,6040,0
|
|
20240318,160400,330954110,6040,6040,6040,6040,0
|
|
20240318,160300,330954110,6040,6040,6040,6040,0
|
|
20240318,160200,330954110,6040,6040,6040,6040,0
|
|
20240318,160100,330954110,6040,6040,6040,6040,0
|
|
20240318,160000,330954110,6040,6040,6040,6040,553
|
|
20240318,155900,330954110,6040,6040,6040,6040,0
|
|
20240318,155800,330954110,6040,6040,6040,6040,0
|
|
20240318,155700,330954110,6040,6040,6040,6040,0
|
|
20240318,155600,330954110,6040,6040,6040,6040,0
|
|
20240318,155500,330954110,6040,6040,6040,6040,0
|
|
20240318,155400,330954110,6040,6040,6040,6040,0
|
|
20240318,155300,330954110,6040,6040,6040,6040,0
|
|
20240318,155200,330954110,6040,6040,6040,6040,0
|
|
20240318,155100,330954110,6040,6040,6040,6040,0
|
|
20240318,155000,330954110,6040,6040,6040,6040,0
|
|
20240318,154900,330954110,6040,6040,6040,6040,0
|
|
20240318,154800,330954110,6040,6040,6040,6040,0
|
|
20240318,154700,330954110,6040,6040,6040,6040,0
|
|
20240318,154600,330954110,6040,6040,6040,6040,0
|
|
20240318,154500,330954110,6040,6040,6040,6040,0
|
|
20240318,154400,330954110,6040,6040,6040,6040,0
|
|
20240318,154300,330954110,6040,6040,6040,6040,0
|
|
20240318,154200,330954110,6040,6040,6040,6040,0
|
|
20240318,154100,330954110,6040,6040,6040,6040,0
|
|
20240318,154000,330954110,6040,6040,6040,6040,0
|
|
20240318,153900,330954110,6040,6040,6040,6040,0
|
|
20240318,153800,330954110,6040,6040,6040,6040,0
|
|
20240318,153700,330954110,6040,6040,6040,6040,0
|
|
20240318,153600,330954110,6040,6040,6040,6040,0
|
|
20240318,153500,330954110,6040,6040,6040,6040,0
|
|
20240318,153400,330954110,6040,6040,6040,6040,0
|
|
20240318,153300,330954110,6040,6040,6040,6040,0
|
|
20240318,153200,330954110,6040,6040,6040,6040,0
|
|
20240318,153100,330954110,6040,6040,6040,6040,0
|
|
20240318,153000,330954110,6040,6040,6040,6040,1106
|
|
20240318,152900,327613990,6010,6010,6010,6010,0
|
|
20240318,152800,327613990,6010,6010,6010,6010,0
|
|
20240318,152700,327613990,6010,6010,6010,6010,0
|
|
20240318,152600,327613990,6010,6010,6010,6010,0
|
|
20240318,152500,327613990,6010,6010,6010,6010,0
|
|
20240318,152400,327613990,6010,6010,6010,6010,0
|
|
20240318,152300,327613990,6010,6010,6010,6010,0
|
|
20240318,152200,327613990,6010,6010,6010,6010,0
|
|
20240318,152100,327613990,6010,6010,6010,6010,0
|
|
20240318,152000,327613990,6010,6010,6010,6010,0
|
|
20240318,151900,327613990,6010,6020,6040,6010,238
|
|
20240318,151800,326183250,6010,6010,6010,6010,19
|
|
20240318,151700,326069060,6020,6020,6020,6020,89
|
|
20240318,151600,325533280,6030,6030,6030,6030,0
|
|
20240318,151500,325533280,6030,6030,6030,6030,8
|
|
20240318,151400,325485040,6030,6030,6030,6030,0
|
|
20240318,151300,325485040,6030,6030,6030,6030,23
|
|
20240318,151200,325346350,6030,6030,6030,6030,8
|
|
20240318,151100,325298110,6040,6040,6040,6040,17
|
|
20240318,151000,325195430,6040,6040,6050,6040,66
|
|
20240318,150900,324796780,6040,6040,6040,6040,55
|
|
20240318,150800,324464580,6040,6040,6040,6040,0
|
|
20240318,150700,324464580,6040,6040,6040,6040,68
|
|
20240318,150600,324053860,6040,6040,6040,6040,1
|
|
20240318,150500,324047820,6040,6040,6040,6040,0
|
|
20240318,150400,324047820,6040,6040,6040,6040,0
|
|
20240318,150300,324047820,6040,6040,6040,6040,20
|
|
20240318,150200,323927020,6040,6040,6040,6030,38
|
|
20240318,150100,323697570,6040,6050,6050,6040,75
|
|
20240318,150000,323244550,6080,6080,6080,6080,1
|
|
20240318,145900,323238470,6080,6020,6080,6000,20018
|
|
20240318,145800,202356550,6020,6020,6020,6020,3
|
|
20240318,145700,202338490,6000,6000,6000,6000,10
|
|
20240318,145600,202278490,6010,6010,6010,6010,0
|
|
20240318,145500,202278490,6010,6010,6010,6010,0
|
|
20240318,145400,202278490,6010,6010,6010,6010,209
|
|
20240318,145300,201022400,6010,6010,6010,6010,19
|
|
20240318,145200,200908210,6020,6020,6020,6020,0
|
|
20240318,145100,200908210,6020,6020,6020,6020,6
|
|
20240318,145000,200872090,6000,6000,6000,6000,0
|
|
20240318,144900,200872090,6000,6000,6000,6000,0
|
|
20240318,144800,200872090,6000,6000,6000,6000,200
|
|
20240318,144700,199672090,6000,6000,6000,6000,0
|
|
20240318,144600,199672090,6000,6010,6010,6000,306
|
|
20240318,144500,197836040,6010,6010,6010,6010,0
|
|
20240318,144400,197836040,6010,6010,6010,6010,0
|
|
20240318,144300,197836040,6010,6010,6010,6010,15
|
|
20240318,144200,197745890,6010,6010,6010,6010,0
|
|
20240318,144100,197745890,6010,6000,6010,6000,95
|
|
20240318,144000,197175400,6010,6010,6010,6010,0
|
|
20240318,143900,197175400,6010,6010,6010,6010,0
|
|
20240318,143800,197175400,6010,6010,6010,6010,26
|
|
20240318,143700,197019140,6010,6010,6010,6010,20
|
|
20240318,143600,196898940,6010,6010,6010,6010,32
|
|
20240318,143500,196706620,6010,6010,6010,6010,20
|
|
20240318,143400,196586420,6010,6010,6010,6010,0
|
|
20240318,143300,196586420,6010,6010,6010,6010,50
|
|
20240318,143200,196285920,6020,6020,6020,6020,1
|
|
20240318,143100,196279900,6020,6020,6020,6020,0
|
|
20240318,143000,196279900,6020,6020,6020,6020,0
|
|
20240318,142900,196279900,6020,6010,6020,6000,48
|
|
20240318,142800,195991870,6020,6020,6020,6020,0
|
|
20240318,142700,195991870,6020,6010,6020,6010,54
|
|
20240318,142600,195666810,6010,6010,6010,6000,501
|
|
20240318,142500,192659610,6010,6010,6010,6010,0
|
|
20240318,142400,192659610,6010,6010,6010,6010,17
|
|
20240318,142300,192557440,6020,6020,6020,6020,0
|
|
20240318,142200,192557440,6020,6020,6020,6020,0
|
|
20240318,142100,192557440,6020,6020,6020,6020,0
|
|
20240318,142000,192557440,6020,6020,6020,6020,1
|
|
20240318,141900,192551420,6010,6010,6010,6010,0
|
|
20240318,141800,192551420,6010,6010,6010,6010,46
|
|
20240318,141700,192274960,6020,6020,6020,6020,1
|
|
20240318,141600,192268940,6030,6030,6030,6030,0
|
|
20240318,141500,192268940,6030,6020,6030,6010,504
|
|
20240318,141400,189239860,6020,6020,6020,6020,6
|
|
20240318,141300,189203740,6020,6030,6030,6020,13
|
|
20240318,141200,189125380,6030,6030,6030,6030,0
|
|
20240318,141100,189125380,6030,6030,6030,6030,1
|
|
20240318,141000,189119350,6010,6010,6010,6010,0
|
|
20240318,140900,189119350,6010,6010,6010,6010,825
|
|
20240318,140800,184161100,6020,6020,6020,6020,1
|
|
20240318,140700,184155080,6020,6020,6020,6020,86
|
|
20240318,140600,183637360,6020,6020,6020,6020,100
|
|
20240318,140500,183035360,6020,6020,6020,6020,2
|
|
20240318,140400,183023320,6020,6020,6020,6020,0
|
|
20240318,140300,183023320,6020,6020,6020,6020,1
|
|
20240318,140200,183017300,6020,6020,6020,6020,18
|
|
20240318,140100,182908940,6010,6010,6010,6010,0
|
|
20240318,140000,182908940,6010,6010,6010,6010,0
|
|
20240318,135900,182908940,6010,6010,6010,6010,0
|
|
20240318,135800,182908940,6010,6010,6010,6010,46
|
|
20240318,135700,182632480,6010,6010,6010,6010,0
|
|
20240318,135600,182632480,6010,6010,6010,6010,2
|
|
20240318,135500,182620460,6020,6020,6020,6020,17
|
|
20240318,135400,182518120,6020,6020,6020,6020,15
|
|
20240318,135300,182427820,6020,6020,6020,6020,0
|
|
20240318,135200,182427820,6020,6020,6020,6020,1
|
|
20240318,135100,182421800,6020,6020,6020,6020,0
|
|
20240318,135000,182421800,6020,6020,6020,6020,0
|
|
20240318,134900,182421800,6020,6010,6020,6010,47
|
|
20240318,134800,182139320,6020,6020,6020,6020,20
|
|
20240318,134700,182018920,6020,6020,6020,6020,0
|
|
20240318,134600,182018920,6020,6020,6020,6020,0
|
|
20240318,134500,182018920,6020,6020,6020,6020,0
|
|
20240318,134400,182018920,6020,6020,6020,6020,0
|
|
20240318,134300,182018920,6020,6020,6020,6020,26
|
|
20240318,134200,181862400,6030,6030,6030,6030,0
|
|
20240318,134100,181862400,6030,6030,6030,6030,0
|
|
20240318,134000,181862400,6030,6030,6030,6030,0
|
|
20240318,133900,181862400,6030,6030,6030,6030,0
|
|
20240318,133800,181862400,6030,6030,6030,6030,0
|
|
20240318,133700,181862400,6030,6030,6030,6030,0
|
|
20240318,133600,181862400,6030,6030,6030,6030,0
|
|
20240318,133500,181862400,6030,6030,6030,6030,10
|
|
20240318,133400,181802100,6030,6030,6030,6030,0
|
|
20240318,133300,181802100,6030,6030,6030,6030,0
|
|
20240318,133200,181802100,6030,6030,6030,6030,0
|
|
20240318,133100,181802100,6030,6020,6030,6020,30
|
|
20240318,133000,181621460,6020,6020,6020,6020,0
|
|
20240318,132900,181621460,6020,6020,6020,6020,0
|
|
20240318,132800,181621460,6020,6020,6020,6020,0
|
|
20240318,132700,181621460,6020,6020,6020,6020,0
|
|
20240318,132600,181621460,6020,6020,6020,6020,2
|
|
20240318,132500,181609420,6010,6010,6010,6010,149
|
|
20240318,132400,180713930,6000,6000,6000,6000,200
|
|
20240318,132300,179513930,6010,6010,6010,6010,18
|
|
20240318,132200,179405750,6010,6010,6010,6010,0
|
|
20240318,132100,179405750,6010,6010,6010,6010,0
|
|
20240318,132000,179405750,6010,6010,6010,6010,48
|
|
20240318,131900,179117270,6010,6010,6010,6010,0
|
|
20240318,131800,179117270,6010,6010,6010,6010,0
|
|
20240318,131700,179117270,6010,6010,6010,6010,719
|
|
20240318,131600,174796080,6010,6010,6010,6010,0
|
|
20240318,131500,174796080,6010,6010,6010,6010,170
|
|
20240318,131400,173774380,6020,6020,6020,6020,0
|
|
20240318,131300,173774380,6020,6020,6020,6020,0
|
|
20240318,131200,173774380,6020,6020,6020,6010,1002
|
|
20240318,131100,167752340,6010,6010,6010,6010,0
|
|
20240318,131000,167752340,6010,6010,6010,6010,0
|
|
20240318,130900,167752340,6010,6010,6010,6010,0
|
|
20240318,130800,167752340,6010,6010,6010,6010,169
|
|
20240318,130700,166736650,6010,6010,6010,6010,17
|
|
20240318,130600,166634480,6020,6020,6020,6020,31
|
|
20240318,130500,166447860,6010,6010,6010,6010,25
|
|
20240318,130400,166297610,6020,6020,6020,6020,0
|
|
20240318,130300,166297610,6020,6020,6020,6020,0
|
|
20240318,130200,166297610,6020,6020,6020,6020,0
|
|
20240318,130100,166297610,6020,6020,6020,6020,40
|
|
20240318,130000,166056810,6020,6020,6020,6010,86
|
|
20240318,125900,165539550,6020,6020,6020,6020,5
|
|
20240318,125800,165509450,6010,6010,6010,6010,40
|
|
20240318,125700,165269050,6020,6020,6020,6020,0
|
|
20240318,125600,165269050,6020,6020,6020,6020,0
|
|
20240318,125500,165269050,6020,6020,6020,6020,0
|
|
20240318,125400,165269050,6020,6020,6020,6020,0
|
|
20240318,125300,165269050,6020,6020,6020,6020,0
|
|
20240318,125200,165269050,6020,6020,6020,6020,0
|
|
20240318,125100,165269050,6020,6020,6020,6020,5
|
|
20240318,125000,165238950,6010,6010,6010,6010,1000
|
|
20240318,124900,159228950,6010,6020,6020,6010,492
|
|
20240318,124800,156269110,6020,6020,6020,6020,146
|
|
20240318,124700,155390190,6030,6030,6030,6030,0
|
|
20240318,124600,155390190,6030,6030,6030,6030,0
|
|
20240318,124500,155390190,6030,6030,6030,6030,40
|
|
20240318,124400,155148990,6030,6030,6030,6030,0
|
|
20240318,124300,155148990,6030,6030,6030,6030,0
|
|
20240318,124200,155148990,6030,6030,6030,6030,1
|
|
20240318,124100,155142960,6020,6020,6020,6020,0
|
|
20240318,124000,155142960,6020,6020,6020,6020,0
|
|
20240318,123900,155142960,6020,6020,6020,6020,0
|
|
20240318,123800,155142960,6020,6020,6020,6020,50
|
|
20240318,123700,154841960,6020,6020,6020,6020,1212
|
|
20240318,123600,147545720,6030,6030,6030,6030,0
|
|
20240318,123500,147545720,6030,6030,6030,6030,0
|
|
20240318,123400,147545720,6030,6030,6030,6030,0
|
|
20240318,123300,147545720,6030,6030,6030,6030,3
|
|
20240318,123200,147527630,6030,6030,6030,6030,130
|
|
20240318,123100,146743730,6030,6030,6030,6030,7
|
|
20240318,123000,146701520,6030,6030,6030,6030,0
|
|
20240318,122900,146701520,6030,6030,6030,6030,1
|
|
20240318,122800,146695490,6030,6030,6030,6030,0
|
|
20240318,122700,146695490,6030,6030,6030,6030,265
|
|
20240318,122600,145097540,6030,6020,6030,6020,156
|
|
20240318,122500,144158360,6020,6020,6020,6020,1056
|
|
20240318,122400,137801240,6010,6010,6010,6010,0
|
|
20240318,122300,137801240,6010,6010,6010,6010,150
|
|
20240318,122200,136899740,6020,6020,6020,6020,0
|
|
20240318,122100,136899740,6020,6020,6020,6020,0
|
|
20240318,122000,136899740,6020,6020,6020,6020,1
|
|
20240318,121900,136893720,6010,6010,6010,6010,46
|
|
20240318,121800,136617260,6010,6010,6010,6010,0
|
|
20240318,121700,136617260,6010,6010,6010,6010,0
|
|
20240318,121600,136617260,6010,6010,6010,6010,0
|
|
20240318,121500,136617260,6010,6010,6010,6010,0
|
|
20240318,121400,136617260,6010,6010,6010,6010,0
|
|
20240318,121300,136617260,6010,6010,6010,6010,0
|
|
20240318,121200,136617260,6010,6010,6010,6010,0
|
|
20240318,121100,136617260,6010,6010,6010,6010,0
|
|
20240318,121000,136617260,6010,6010,6010,6010,0
|
|
20240318,120900,136617260,6010,6010,6010,6010,46
|
|
20240318,120800,136340800,6010,6010,6010,6010,0
|
|
20240318,120700,136340800,6010,6010,6010,6010,200
|
|
20240318,120600,135138800,6010,6010,6010,6010,406
|
|
20240318,120500,132698740,6010,6010,6010,6010,0
|
|
20240318,120400,132698740,6010,6010,6010,6010,0
|
|
20240318,120300,132698740,6010,6010,6010,6010,0
|
|
20240318,120200,132698740,6010,6010,6010,6010,0
|
|
20240318,120100,132698740,6010,6010,6010,6010,0
|
|
20240318,120000,132698740,6010,6010,6010,6010,0
|
|
20240318,115900,132698740,6010,6010,6010,6010,1
|
|
20240318,115800,132692730,6010,6010,6010,6010,17
|
|
20240318,115700,132590560,6000,6000,6000,6000,0
|
|
20240318,115600,132590560,6000,6000,6000,6000,0
|
|
20240318,115500,132590560,6000,6000,6000,6000,600
|
|
20240318,115400,128990560,6010,6010,6010,6010,0
|
|
20240318,115300,128990560,6010,6010,6010,6010,819
|
|
20240318,115200,124068370,6010,6010,6010,6010,0
|
|
20240318,115100,124068370,6010,6010,6010,6010,0
|
|
20240318,115000,124068370,6010,6010,6010,6010,0
|
|
20240318,114900,124068370,6010,6010,6010,6010,76
|
|
20240318,114800,123611610,6010,6010,6010,6010,0
|
|
20240318,114700,123611610,6010,6010,6010,6010,0
|
|
20240318,114600,123611610,6010,6010,6010,6010,2
|
|
20240318,114500,123599590,6010,6010,6010,6010,0
|
|
20240318,114400,123599590,6010,6010,6010,6010,0
|
|
20240318,114300,123599590,6010,6010,6010,6010,172
|
|
20240318,114200,122565870,6010,6010,6010,6010,2
|
|
20240318,114100,122553850,6010,6010,6010,6010,0
|
|
20240318,114000,122553850,6010,6010,6010,6010,0
|
|
20240318,113900,122553850,6010,6010,6010,6010,2
|
|
20240318,113800,122541830,6000,6000,6000,6000,0
|
|
20240318,113700,122541830,6000,6000,6000,6000,0
|
|
20240318,113600,122541830,6000,6010,6010,6000,48
|
|
20240318,113500,122253810,6010,6010,6010,6010,30
|
|
20240318,113400,122073510,6010,6010,6010,6010,1
|
|
20240318,113300,122067500,6010,6010,6010,6010,0
|
|
20240318,113200,122067500,6010,6000,6010,6000,32
|
|
20240318,113100,121875480,6010,6010,6010,6010,0
|
|
20240318,113000,121875480,6010,6010,6010,6010,0
|
|
20240318,112900,121875480,6010,6010,6010,6010,10
|
|
20240318,112800,121815380,6010,6010,6010,6010,0
|
|
20240318,112700,121815380,6010,6010,6010,6010,300
|
|
20240318,112600,120012380,6010,6010,6010,6010,0
|
|
20240318,112500,120012380,6010,6010,6010,6010,17
|
|
20240318,112400,119910210,6010,6010,6010,6010,0
|
|
20240318,112300,119910210,6010,6010,6010,6010,0
|
|
20240318,112200,119910210,6010,6010,6010,6010,0
|
|
20240318,112100,119910210,6010,6010,6010,6010,20
|
|
20240318,112000,119790010,6010,6010,6010,6010,0
|
|
20240318,111900,119790010,6010,6000,6010,6000,146
|
|
20240318,111800,118913010,6000,6000,6000,6000,0
|
|
20240318,111700,118913010,6000,6000,6000,6000,0
|
|
20240318,111600,118913010,6000,6000,6000,6000,0
|
|
20240318,111500,118913010,6000,6000,6000,6000,8
|
|
20240318,111400,118865010,6010,6010,6010,6010,0
|
|
20240318,111300,118865010,6010,6010,6010,6010,50
|
|
20240318,111200,118564510,6010,6010,6010,6010,14
|
|
20240318,111100,118480370,6010,6010,6010,6010,0
|
|
20240318,111000,118480370,6010,6010,6010,6010,0
|
|
20240318,110900,118480370,6010,6010,6010,6010,0
|
|
20240318,110800,118480370,6010,6010,6010,6010,0
|
|
20240318,110700,118480370,6010,6010,6010,6010,0
|
|
20240318,110600,118480370,6010,6010,6010,6010,0
|
|
20240318,110500,118480370,6010,6010,6010,6010,0
|
|
20240318,110400,118480370,6010,6010,6010,6010,0
|
|
20240318,110300,118480370,6010,6010,6010,6010,0
|
|
20240318,110200,118480370,6010,6010,6010,6010,61
|
|
20240318,110100,118113760,6000,6000,6000,6000,0
|
|
20240318,110000,118113760,6000,6010,6010,6000,347
|
|
20240318,105900,116028440,6010,6010,6010,6010,0
|
|
20240318,105800,116028440,6010,6010,6010,6010,0
|
|
20240318,105700,116028440,6010,6010,6010,6010,10
|
|
20240318,105600,115968340,6010,6010,6010,6010,140
|
|
20240318,105500,115126940,6010,6020,6020,6010,282
|
|
20240318,105400,113432110,6020,6020,6020,6020,0
|
|
20240318,105300,113432110,6020,6020,6020,6020,0
|
|
20240318,105200,113432110,6020,6020,6020,6020,1
|
|
20240318,105100,113426090,6000,6000,6000,6000,1223
|
|
20240318,105000,106088090,6000,6000,6000,6000,0
|
|
20240318,104900,106088090,6000,6000,6000,6000,500
|
|
20240318,104800,103088090,6000,6000,6000,6000,0
|
|
20240318,104700,103088090,6000,6000,6000,6000,0
|
|
20240318,104600,103088090,6000,6000,6000,6000,0
|
|
20240318,104500,103088090,6000,6000,6000,6000,1
|
|
20240318,104400,103082090,5990,5990,5990,5990,1
|
|
20240318,104300,103076100,6010,6010,6010,6010,11
|
|
20240318,104200,103009990,6000,6010,6020,6000,5765
|
|
20240318,104100,68407590,6010,6010,6010,6010,1757
|
|
20240318,104000,57848020,6000,6010,6010,6000,1670
|
|
20240318,103900,47826320,6010,6010,6010,6010,0
|
|
20240318,103800,47826320,6010,6010,6010,6010,67
|
|
20240318,103700,47423650,6010,6010,6010,6010,166
|
|
20240318,103600,46425990,6010,6010,6010,6010,21
|
|
20240318,103500,46299780,6010,6010,6010,6010,0
|
|
20240318,103400,46299780,6010,6010,6010,6010,0
|
|
20240318,103300,46299780,6010,6010,6010,6010,61
|
|
20240318,103200,45933170,6010,6010,6010,6010,15
|
|
20240318,103100,45843020,6010,6010,6010,6010,0
|
|
20240318,103000,45843020,6010,6010,6010,6010,0
|
|
20240318,102900,45843020,6010,6010,6010,6010,0
|
|
20240318,102800,45843020,6010,6010,6010,6010,400
|
|
20240318,102700,43439020,6010,6010,6010,6010,0
|
|
20240318,102600,43439020,6010,6010,6010,6010,0
|
|
20240318,102500,43439020,6010,6010,6010,6010,11
|
|
20240318,102400,43372910,6010,6010,6010,6010,1
|
|
20240318,102300,43366900,6020,6020,6020,6020,0
|
|
20240318,102200,43366900,6020,6020,6020,6020,0
|
|
20240318,102100,43366900,6020,6020,6020,6020,0
|
|
20240318,102000,43366900,6020,6020,6020,6020,0
|
|
20240318,101900,43366900,6020,6020,6020,6020,0
|
|
20240318,101800,43366900,6020,6020,6020,6020,1
|
|
20240318,101700,43360880,6020,6020,6020,6020,2
|
|
20240318,101600,43348840,6010,6010,6010,6010,1257
|
|
20240318,101500,35794270,6020,6020,6020,6020,50
|
|
20240318,101400,35493270,6020,6020,6020,6020,6
|
|
20240318,101300,35457150,6010,6020,6020,6010,135
|
|
20240318,101200,34644910,6020,6020,6020,6020,7
|
|
20240318,101100,34602770,6020,6020,6020,6020,0
|
|
20240318,101000,34602770,6020,6020,6020,6020,3
|
|
20240318,100900,34584710,6020,6020,6020,6020,1
|
|
20240318,100800,34578690,6020,6020,6020,6020,0
|
|
20240318,100700,34578690,6020,6020,6020,6020,0
|
|
20240318,100600,34578690,6020,6020,6020,6020,0
|
|
20240318,100500,34578690,6020,6020,6020,6020,1
|
|
20240318,100400,34572670,6020,6020,6020,6020,1
|
|
20240318,100300,34566650,6010,6010,6010,6010,11
|
|
20240318,100200,34500540,6020,6020,6020,6020,80
|
|
20240318,100100,34018940,6020,6020,6020,6020,920
|
|
20240318,100000,28480540,6010,6010,6010,6010,26
|
|
20240318,095900,28324280,6010,6010,6010,6010,0
|
|
20240318,095800,28324280,6010,6010,6010,6010,100
|
|
20240318,095700,27723280,6020,6020,6020,6020,0
|
|
20240318,095600,27723280,6020,6020,6020,6020,0
|
|
20240318,095500,27723280,6020,6020,6020,6020,2
|
|
20240318,095400,27711240,6010,6010,6010,6010,177
|
|
20240318,095300,26647470,6010,6010,6010,6010,0
|
|
20240318,095200,26647470,6010,6010,6010,6010,35
|
|
20240318,095100,26437120,6010,6010,6010,6010,0
|
|
20240318,095000,26437120,6010,6010,6010,6010,0
|
|
20240318,094900,26437120,6010,6010,6010,6010,1
|
|
20240318,094800,26431110,6010,6010,6010,6010,2
|
|
20240318,094700,26419090,6000,6000,6000,6000,46
|
|
20240318,094600,26143090,6010,6010,6010,6010,47
|
|
20240318,094500,25860620,6000,6000,6000,6000,0
|
|
20240318,094400,25860620,6000,6000,6000,6000,1
|
|
20240318,094300,25854620,6010,6010,6010,6010,0
|
|
20240318,094200,25854620,6010,6010,6010,6010,1
|
|
20240318,094100,25848610,6010,6010,6010,6010,10
|
|
20240318,094000,25788510,6010,6010,6010,6010,50
|
|
20240318,093900,25488010,6000,6000,6000,6000,0
|
|
20240318,093800,25488010,6000,6010,6010,6000,47
|
|
20240318,093700,25206000,6010,6010,6010,6010,0
|
|
20240318,093600,25206000,6010,6010,6010,6010,1
|
|
20240318,093500,25199990,6000,6000,6000,6000,0
|
|
20240318,093400,25199990,6000,6000,6000,6000,0
|
|
20240318,093300,25199990,6000,6000,6000,6000,0
|
|
20240318,093200,25199990,6000,6010,6010,6000,48
|
|
20240318,093100,24911970,6010,6010,6010,6010,4
|
|
20240318,093000,24887930,6020,6020,6020,6020,0
|
|
20240318,092900,24887930,6020,6020,6020,6020,450
|
|
20240318,092800,22178930,6020,6020,6020,6020,0
|
|
20240318,092700,22178930,6020,6010,6020,6010,10
|
|
20240318,092600,22118820,6010,6010,6010,6010,0
|
|
20240318,092500,22118820,6010,6010,6010,6010,98
|
|
20240318,092400,21529840,6010,6000,6010,6000,447
|
|
20240318,092300,18843400,6000,6010,6010,6000,104
|
|
20240318,092200,18218400,6010,6010,6010,6010,0
|
|
20240318,092100,18218400,6010,6000,6010,6000,12
|
|
20240318,092000,18146380,6000,6000,6000,6000,0
|
|
20240318,091900,18146380,6000,6000,6000,6000,290
|
|
20240318,091800,16406380,6000,6000,6000,6000,0
|
|
20240318,091700,16406380,6000,6000,6000,6000,0
|
|
20240318,091600,16406380,6000,6000,6000,5990,150
|
|
20240318,091500,15506390,6000,6000,6000,6000,544
|
|
20240318,091400,12242390,6000,6000,6000,6000,17
|
|
20240318,091300,12140390,6010,6010,6010,6010,0
|
|
20240318,091200,12140390,6010,6010,6010,6010,2
|
|
20240318,091100,12128370,6000,6000,6000,6000,46
|
|
20240318,091000,11852370,6010,6010,6010,6010,397
|
|
20240318,090900,9466400,6010,6020,6020,6010,105
|
|
20240318,090800,8835340,6020,6020,6020,6020,1
|
|
20240318,090700,8829320,6010,6010,6020,6010,24
|
|
20240318,090600,8685010,6010,6010,6010,6010,96
|
|
20240318,090500,8108050,6010,6010,6020,6000,178
|
|
20240318,090400,7039810,6020,6020,6020,6020,241
|
|
20240318,090300,5588990,6020,6020,6020,6020,1
|
|
20240318,090200,5582970,6010,6010,6010,6010,21
|
|
20240318,090100,5456760,6000,6000,6000,6000,6
|
|
20240318,090000,5420760,6010,5990,6010,5990,904
|