624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192100,203758820,6500,6500,6500,6500,1014
|
|
20240318,192000,203758820,6500,6500,6500,6500,0
|
|
20240318,191900,203758820,6500,6500,6500,6500,0
|
|
20240318,191800,203758820,6500,6500,6500,6500,0
|
|
20240318,191700,203758820,6500,6500,6500,6500,0
|
|
20240318,191600,203758820,6500,6500,6500,6500,0
|
|
20240318,191500,203758820,6500,6500,6500,6500,0
|
|
20240318,191400,203758820,6500,6500,6500,6500,0
|
|
20240318,191300,203758820,6500,6500,6500,6500,0
|
|
20240318,191200,203758820,6500,6500,6500,6500,0
|
|
20240318,191100,203758820,6500,6500,6500,6500,0
|
|
20240318,191000,203758820,6500,6500,6500,6500,0
|
|
20240318,190900,203758820,6500,6500,6500,6500,0
|
|
20240318,190800,203758820,6500,6500,6500,6500,0
|
|
20240318,190700,203758820,6500,6500,6500,6500,0
|
|
20240318,190600,203758820,6500,6500,6500,6500,0
|
|
20240318,190500,203758820,6500,6500,6500,6500,0
|
|
20240318,190400,203758820,6500,6500,6500,6500,0
|
|
20240318,190300,203758820,6500,6500,6500,6500,0
|
|
20240318,190200,203758820,6500,6500,6500,6500,0
|
|
20240318,190100,203758820,6500,6500,6500,6500,0
|
|
20240318,190000,203758820,6500,6500,6500,6500,0
|
|
20240318,185900,203758820,6500,6500,6500,6500,0
|
|
20240318,185800,203758820,6500,6500,6500,6500,0
|
|
20240318,185700,203758820,6500,6500,6500,6500,0
|
|
20240318,185600,203758820,6500,6500,6500,6500,0
|
|
20240318,185500,203758820,6500,6500,6500,6500,0
|
|
20240318,185400,203758820,6500,6500,6500,6500,0
|
|
20240318,185300,203758820,6500,6500,6500,6500,0
|
|
20240318,185200,203758820,6500,6500,6500,6500,0
|
|
20240318,185100,203758820,6500,6500,6500,6500,1014
|
|
20240318,185000,203758820,6500,6500,6500,6500,0
|
|
20240318,184900,203758820,6500,6500,6500,6500,0
|
|
20240318,184800,203758820,6500,6500,6500,6500,0
|
|
20240318,184700,203758820,6500,6500,6500,6500,0
|
|
20240318,184600,203758820,6500,6500,6500,6500,0
|
|
20240318,184500,203758820,6500,6500,6500,6500,0
|
|
20240318,184400,203758820,6500,6500,6500,6500,0
|
|
20240318,184300,203758820,6500,6500,6500,6500,0
|
|
20240318,184200,203758820,6500,6500,6500,6500,0
|
|
20240318,184100,203758820,6500,6500,6500,6500,0
|
|
20240318,184000,203758820,6500,6500,6500,6500,0
|
|
20240318,183900,203758820,6500,6500,6500,6500,0
|
|
20240318,183800,203758820,6500,6500,6500,6500,0
|
|
20240318,183700,203758820,6500,6500,6500,6500,0
|
|
20240318,183600,203758820,6500,6500,6500,6500,0
|
|
20240318,183500,203758820,6500,6500,6500,6500,0
|
|
20240318,183400,203758820,6500,6500,6500,6500,0
|
|
20240318,183300,203758820,6500,6500,6500,6500,0
|
|
20240318,183200,203758820,6500,6500,6500,6500,0
|
|
20240318,183100,203758820,6500,6500,6500,6500,0
|
|
20240318,183000,203758820,6500,6500,6500,6500,0
|
|
20240318,182900,203758820,6500,6500,6500,6500,0
|
|
20240318,182800,203758820,6500,6500,6500,6500,0
|
|
20240318,182700,203758820,6500,6500,6500,6500,0
|
|
20240318,182600,203758820,6500,6500,6500,6500,0
|
|
20240318,182500,203758820,6500,6500,6500,6500,0
|
|
20240318,182400,203758820,6500,6500,6500,6500,0
|
|
20240318,182300,203758820,6500,6500,6500,6500,0
|
|
20240318,182200,203758820,6500,6500,6500,6500,0
|
|
20240318,182100,203758820,6500,6500,6500,6500,1014
|
|
20240318,182000,203758820,6500,6500,6500,6500,0
|
|
20240318,181900,203758820,6500,6500,6500,6500,0
|
|
20240318,181800,203758820,6500,6500,6500,6500,0
|
|
20240318,181700,203758820,6500,6500,6500,6500,0
|
|
20240318,181600,203758820,6500,6500,6500,6500,0
|
|
20240318,181500,203758820,6500,6500,6500,6500,0
|
|
20240318,181400,203758820,6500,6500,6500,6500,0
|
|
20240318,181300,203758820,6500,6500,6500,6500,0
|
|
20240318,181200,203758820,6500,6500,6500,6500,0
|
|
20240318,181100,203758820,6500,6500,6500,6500,0
|
|
20240318,181000,203758820,6500,6500,6500,6500,0
|
|
20240318,180900,203758820,6500,6500,6500,6500,0
|
|
20240318,180800,203758820,6500,6500,6500,6500,0
|
|
20240318,180700,203758820,6500,6500,6500,6500,0
|
|
20240318,180600,203758820,6500,6500,6500,6500,0
|
|
20240318,180500,203758820,6500,6500,6500,6500,0
|
|
20240318,180400,203758820,6500,6500,6500,6500,0
|
|
20240318,180300,203758820,6500,6500,6500,6500,0
|
|
20240318,180200,203758820,6500,6500,6500,6500,0
|
|
20240318,180100,203758820,6500,6500,6500,6500,0
|
|
20240318,180000,203758820,6500,6500,6500,6500,0
|
|
20240318,175900,203758820,6500,6500,6500,6500,0
|
|
20240318,175800,203758820,6500,6500,6500,6500,0
|
|
20240318,175700,203758820,6500,6500,6500,6500,0
|
|
20240318,175600,203758820,6500,6500,6500,6500,0
|
|
20240318,175500,203758820,6500,6500,6500,6500,0
|
|
20240318,175400,203758820,6500,6500,6500,6500,0
|
|
20240318,175300,203758820,6500,6500,6500,6500,0
|
|
20240318,175200,203758820,6500,6500,6500,6500,0
|
|
20240318,175100,203758820,6500,6500,6500,6500,1014
|
|
20240318,175000,203758820,6500,6500,6500,6500,0
|
|
20240318,174900,203758820,6500,6500,6500,6500,0
|
|
20240318,174800,203758820,6500,6500,6500,6500,0
|
|
20240318,174700,203758820,6500,6500,6500,6500,0
|
|
20240318,174600,203758820,6500,6500,6500,6500,0
|
|
20240318,174500,203758820,6500,6500,6500,6500,0
|
|
20240318,174400,203758820,6500,6500,6500,6500,0
|
|
20240318,174300,203758820,6500,6500,6500,6500,0
|
|
20240318,174200,203758820,6500,6500,6500,6500,0
|
|
20240318,174100,203758820,6500,6500,6500,6500,0
|
|
20240318,174000,203758820,6500,6500,6500,6500,0
|
|
20240318,173900,203758820,6500,6500,6500,6500,0
|
|
20240318,173800,203758820,6500,6500,6500,6500,0
|
|
20240318,173700,203758820,6500,6500,6500,6500,0
|
|
20240318,173600,203758820,6500,6500,6500,6500,0
|
|
20240318,173500,203758820,6500,6500,6500,6500,0
|
|
20240318,173400,203758820,6500,6500,6500,6500,0
|
|
20240318,173300,203758820,6500,6500,6500,6500,0
|
|
20240318,173200,203758820,6500,6500,6500,6500,0
|
|
20240318,173100,203758820,6500,6500,6500,6500,0
|
|
20240318,173000,203758820,6500,6500,6500,6500,0
|
|
20240318,172900,203758820,6500,6500,6500,6500,0
|
|
20240318,172800,203758820,6500,6500,6500,6500,0
|
|
20240318,172700,203758820,6500,6500,6500,6500,0
|
|
20240318,172600,203758820,6500,6500,6500,6500,0
|
|
20240318,172500,203758820,6500,6500,6500,6500,0
|
|
20240318,172400,203758820,6500,6500,6500,6500,0
|
|
20240318,172300,203758820,6500,6500,6500,6500,0
|
|
20240318,172200,203758820,6500,6500,6500,6500,0
|
|
20240318,172100,203758820,6500,6500,6500,6500,1014
|
|
20240318,172000,203758820,6500,6500,6500,6500,0
|
|
20240318,171900,203758820,6500,6500,6500,6500,0
|
|
20240318,171800,203758820,6500,6500,6500,6500,0
|
|
20240318,171700,203758820,6500,6500,6500,6500,0
|
|
20240318,171600,203758820,6500,6500,6500,6500,0
|
|
20240318,171500,203758820,6500,6500,6500,6500,0
|
|
20240318,171400,203758820,6500,6500,6500,6500,0
|
|
20240318,171300,203758820,6500,6500,6500,6500,0
|
|
20240318,171200,203758820,6500,6500,6500,6500,0
|
|
20240318,171100,203758820,6500,6500,6500,6500,0
|
|
20240318,171000,203758820,6500,6500,6500,6500,0
|
|
20240318,170900,203758820,6500,6500,6500,6500,0
|
|
20240318,170800,203758820,6500,6500,6500,6500,0
|
|
20240318,170700,203758820,6500,6500,6500,6500,0
|
|
20240318,170600,203758820,6500,6500,6500,6500,0
|
|
20240318,170500,203758820,6500,6500,6500,6500,0
|
|
20240318,170400,203758820,6500,6500,6500,6500,0
|
|
20240318,170300,203758820,6500,6500,6500,6500,0
|
|
20240318,170200,203758820,6500,6500,6500,6500,0
|
|
20240318,170100,203758820,6500,6500,6500,6500,0
|
|
20240318,170000,203758820,6500,6500,6500,6500,0
|
|
20240318,165900,203758820,6500,6500,6500,6500,0
|
|
20240318,165800,203758820,6500,6500,6500,6500,0
|
|
20240318,165700,203758820,6500,6500,6500,6500,0
|
|
20240318,165600,203758820,6500,6500,6500,6500,0
|
|
20240318,165500,203758820,6500,6500,6500,6500,0
|
|
20240318,165400,203758820,6500,6500,6500,6500,0
|
|
20240318,165300,203758820,6500,6500,6500,6500,0
|
|
20240318,165200,203758820,6500,6500,6500,6500,0
|
|
20240318,165100,203758820,6500,6500,6500,6500,1014
|
|
20240318,165000,203758820,6500,6500,6500,6500,0
|
|
20240318,164900,203758820,6500,6500,6500,6500,0
|
|
20240318,164800,203758820,6500,6500,6500,6500,0
|
|
20240318,164700,203758820,6500,6500,6500,6500,0
|
|
20240318,164600,203758820,6500,6500,6500,6500,0
|
|
20240318,164500,203758820,6500,6500,6500,6500,0
|
|
20240318,164400,203758820,6500,6500,6500,6500,0
|
|
20240318,164300,203758820,6500,6500,6500,6500,0
|
|
20240318,164200,203758820,6500,6500,6500,6500,0
|
|
20240318,164100,203758820,6500,6500,6500,6500,0
|
|
20240318,164000,203758820,6500,6500,6500,6500,0
|
|
20240318,163900,203758820,6500,6500,6500,6500,0
|
|
20240318,163800,203758820,6500,6500,6500,6500,0
|
|
20240318,163700,203758820,6500,6500,6500,6500,0
|
|
20240318,163600,203758820,6500,6500,6500,6500,0
|
|
20240318,163500,203758820,6500,6500,6500,6500,0
|
|
20240318,163400,203758820,6500,6500,6500,6500,0
|
|
20240318,163300,203758820,6500,6500,6500,6500,0
|
|
20240318,163200,203758820,6500,6500,6500,6500,0
|
|
20240318,163100,203758820,6500,6500,6500,6500,0
|
|
20240318,163000,203758820,6500,6500,6500,6500,0
|
|
20240318,162900,203758820,6500,6500,6500,6500,0
|
|
20240318,162800,203758820,6500,6500,6500,6500,0
|
|
20240318,162700,203758820,6500,6500,6500,6500,0
|
|
20240318,162600,203758820,6500,6500,6500,6500,0
|
|
20240318,162500,203758820,6500,6500,6500,6500,0
|
|
20240318,162400,203758820,6500,6500,6500,6500,0
|
|
20240318,162300,203758820,6500,6500,6500,6500,0
|
|
20240318,162200,203758820,6500,6500,6500,6500,0
|
|
20240318,162100,203758820,6500,6500,6500,6500,1014
|
|
20240318,162000,203758820,6500,6500,6500,6500,0
|
|
20240318,161900,203758820,6500,6500,6500,6500,0
|
|
20240318,161800,203758820,6500,6500,6500,6500,0
|
|
20240318,161700,203758820,6500,6500,6500,6500,0
|
|
20240318,161600,203758820,6500,6500,6500,6500,0
|
|
20240318,161500,203758820,6500,6500,6500,6500,0
|
|
20240318,161400,203758820,6500,6500,6500,6500,0
|
|
20240318,161300,203758820,6500,6500,6500,6500,0
|
|
20240318,161200,203758820,6500,6500,6500,6500,0
|
|
20240318,161100,203758820,6500,6500,6500,6500,0
|
|
20240318,161000,203758820,6500,6500,6500,6500,0
|
|
20240318,160900,203758820,6500,6500,6500,6500,0
|
|
20240318,160800,203758820,6500,6500,6500,6500,0
|
|
20240318,160700,203758820,6500,6500,6500,6500,0
|
|
20240318,160600,203758820,6500,6500,6500,6500,0
|
|
20240318,160500,203758820,6500,6500,6500,6500,0
|
|
20240318,160400,203758820,6500,6500,6500,6500,0
|
|
20240318,160300,203758820,6500,6500,6500,6500,0
|
|
20240318,160200,203758820,6500,6500,6500,6500,0
|
|
20240318,160100,203758820,6500,6500,6500,6500,0
|
|
20240318,160000,203758820,6500,6500,6500,6500,0
|
|
20240318,155900,203758820,6500,6500,6500,6500,0
|
|
20240318,155800,203758820,6500,6500,6500,6500,0
|
|
20240318,155700,203758820,6500,6500,6500,6500,0
|
|
20240318,155600,203758820,6500,6500,6500,6500,0
|
|
20240318,155500,203758820,6500,6500,6500,6500,0
|
|
20240318,155400,203758820,6500,6500,6500,6500,0
|
|
20240318,155300,203758820,6500,6500,6500,6500,0
|
|
20240318,155200,203758820,6500,6500,6500,6500,0
|
|
20240318,155100,203758820,6500,6500,6500,6500,1014
|
|
20240318,155000,203758820,6500,6500,6500,6500,0
|
|
20240318,154900,203758820,6500,6500,6500,6500,0
|
|
20240318,154800,203758820,6500,6500,6500,6500,0
|
|
20240318,154700,203758820,6500,6500,6500,6500,0
|
|
20240318,154600,203758820,6500,6500,6500,6500,0
|
|
20240318,154500,203758820,6500,6500,6500,6500,0
|
|
20240318,154400,203758820,6500,6500,6500,6500,0
|
|
20240318,154300,203758820,6500,6500,6500,6500,0
|
|
20240318,154200,203758820,6500,6500,6500,6500,0
|
|
20240318,154100,203758820,6500,6500,6500,6500,0
|
|
20240318,154000,203758820,6500,6500,6500,6500,0
|
|
20240318,153900,203758820,6500,6500,6500,6500,0
|
|
20240318,153800,203758820,6500,6500,6500,6500,0
|
|
20240318,153700,203758820,6500,6500,6500,6500,0
|
|
20240318,153600,203758820,6500,6500,6500,6500,0
|
|
20240318,153500,203758820,6500,6500,6500,6500,0
|
|
20240318,153400,203758820,6500,6500,6500,6500,0
|
|
20240318,153300,203758820,6500,6500,6500,6500,0
|
|
20240318,153200,203758820,6500,6500,6500,6500,0
|
|
20240318,153100,203758820,6500,6500,6500,6500,0
|
|
20240318,153000,203758820,6500,6500,6500,6500,1014
|
|
20240318,152900,197167820,6450,6450,6450,6450,0
|
|
20240318,152800,197167820,6450,6450,6450,6450,0
|
|
20240318,152700,197167820,6450,6450,6450,6450,0
|
|
20240318,152600,197167820,6450,6450,6450,6450,0
|
|
20240318,152500,197167820,6450,6450,6450,6450,0
|
|
20240318,152400,197167820,6450,6450,6450,6450,0
|
|
20240318,152300,197167820,6450,6450,6450,6450,0
|
|
20240318,152200,197167820,6450,6450,6450,6450,0
|
|
20240318,152100,197167820,6450,6450,6450,6450,0
|
|
20240318,152000,197167820,6450,6450,6450,6450,0
|
|
20240318,151900,197167820,6450,6460,6490,6450,153
|
|
20240318,151800,196177090,6470,6470,6470,6470,10
|
|
20240318,151700,196112390,6470,6460,6470,6460,101
|
|
20240318,151600,195459880,6470,6460,6470,6460,534
|
|
20240318,151500,192010190,6470,6460,6470,6460,6
|
|
20240318,151400,191971400,6480,6480,6480,6480,0
|
|
20240318,151300,191971400,6480,6480,6480,6480,0
|
|
20240318,151200,191971400,6480,6460,6480,6460,216
|
|
20240318,151100,190575960,6490,6460,6490,6460,32
|
|
20240318,151000,190368730,6490,6470,6490,6470,303
|
|
20240318,150900,188408260,6470,6460,6470,6460,319
|
|
20240318,150800,186347500,6500,6500,6500,6500,0
|
|
20240318,150700,186347500,6500,6500,6500,6500,0
|
|
20240318,150600,186347500,6500,6500,6500,6500,0
|
|
20240318,150500,186347500,6500,6500,6500,6500,0
|
|
20240318,150400,186347500,6500,6460,6500,6460,720
|
|
20240318,150300,181694950,6460,6450,6460,6450,100
|
|
20240318,150200,181049900,6450,6450,6450,6450,1
|
|
20240318,150100,181043450,6450,6440,6450,6440,4
|
|
20240318,150000,181017670,6450,6450,6460,6440,32
|
|
20240318,145900,180811440,6460,6460,6460,6460,0
|
|
20240318,145800,180811440,6460,6460,6460,6460,200
|
|
20240318,145700,179519440,6460,6460,6460,6460,0
|
|
20240318,145600,179519440,6460,6460,6460,6460,0
|
|
20240318,145500,179519440,6460,6440,6460,6440,111
|
|
20240318,145400,178803620,6420,6420,6420,6420,24
|
|
20240318,145300,178649540,6460,6420,6460,6420,1581
|
|
20240318,145200,168486530,6420,6400,6420,6400,981
|
|
20240318,145100,162201970,6400,6400,6400,6400,0
|
|
20240318,145000,162201970,6400,6400,6400,6400,0
|
|
20240318,144900,162201970,6400,6400,6400,6400,0
|
|
20240318,144800,162201970,6400,6400,6400,6400,0
|
|
20240318,144700,162201970,6400,6400,6400,6400,3
|
|
20240318,144600,162182770,6390,6380,6390,6380,111
|
|
20240318,144500,161473800,6380,6380,6400,6370,1152
|
|
20240318,144400,154129690,6380,6380,6380,6380,1314
|
|
20240318,144300,145746370,6400,6400,6400,6400,0
|
|
20240318,144200,145746370,6400,6400,6400,6400,0
|
|
20240318,144100,145746370,6400,6380,6400,6380,225
|
|
20240318,144000,144310810,6410,6410,6410,6410,0
|
|
20240318,143900,144310810,6410,6400,6410,6400,316
|
|
20240318,143800,142288370,6380,6400,6400,6380,3
|
|
20240318,143700,142269190,6400,6380,6400,6380,193
|
|
20240318,143600,141037770,6380,6380,6380,6380,0
|
|
20240318,143500,141037770,6380,6380,6380,6380,0
|
|
20240318,143400,141037770,6380,6360,6380,6360,302
|
|
20240318,143300,139117010,6390,6390,6390,6390,0
|
|
20240318,143200,139117010,6390,6390,6390,6390,560
|
|
20240318,143100,135538610,6400,6400,6400,6400,0
|
|
20240318,143000,135538610,6400,6400,6400,6400,0
|
|
20240318,142900,135538610,6400,6400,6400,6400,2
|
|
20240318,142800,135525810,6380,6400,6400,6380,232
|
|
20240318,142700,134045390,6400,6400,6400,6400,0
|
|
20240318,142600,134045390,6400,6400,6400,6400,0
|
|
20240318,142500,134045390,6400,6400,6400,6400,0
|
|
20240318,142400,134045390,6400,6400,6400,6400,0
|
|
20240318,142300,134045390,6400,6400,6400,6400,0
|
|
20240318,142200,134045390,6400,6400,6400,6400,0
|
|
20240318,142100,134045390,6400,6400,6400,6400,0
|
|
20240318,142000,134045390,6400,6400,6400,6400,0
|
|
20240318,141900,134045390,6400,6400,6400,6400,0
|
|
20240318,141800,134045390,6400,6400,6400,6400,0
|
|
20240318,141700,134045390,6400,6400,6400,6400,0
|
|
20240318,141600,134045390,6400,6390,6400,6390,25
|
|
20240318,141500,133885550,6380,6380,6380,6380,0
|
|
20240318,141400,133885550,6380,6380,6380,6380,0
|
|
20240318,141300,133885550,6380,6380,6380,6380,34
|
|
20240318,141200,133668630,6380,6380,6380,6380,0
|
|
20240318,141100,133668630,6380,6380,6380,6380,0
|
|
20240318,141000,133668630,6380,6380,6380,6380,0
|
|
20240318,140900,133668630,6380,6380,6380,6380,0
|
|
20240318,140800,133668630,6380,6380,6380,6380,0
|
|
20240318,140700,133668630,6380,6380,6380,6380,500
|
|
20240318,140600,130478630,6380,6380,6380,6380,0
|
|
20240318,140500,130478630,6380,6380,6380,6380,0
|
|
20240318,140400,130478630,6380,6380,6380,6380,0
|
|
20240318,140300,130478630,6380,6380,6380,6380,2
|
|
20240318,140200,130465870,6340,6340,6340,6340,0
|
|
20240318,140100,130465870,6340,6350,6350,6340,101
|
|
20240318,140000,129825520,6380,6380,6380,6380,0
|
|
20240318,135900,129825520,6380,6380,6380,6380,0
|
|
20240318,135800,129825520,6380,6380,6380,6380,0
|
|
20240318,135700,129825520,6380,6380,6380,6380,0
|
|
20240318,135600,129825520,6380,6380,6380,6380,0
|
|
20240318,135500,129825520,6380,6380,6380,6380,0
|
|
20240318,135400,129825520,6380,6380,6380,6380,0
|
|
20240318,135300,129825520,6380,6380,6380,6380,2
|
|
20240318,135200,129812760,6350,6360,6360,6350,1629
|
|
20240318,135100,119467610,6390,6380,6390,6380,50
|
|
20240318,135000,119148390,6380,6370,6380,6360,325
|
|
20240318,134900,117077740,6350,6380,6380,6350,751
|
|
20240318,134800,112297070,6410,6410,6410,6410,0
|
|
20240318,134700,112297070,6410,6410,6410,6410,173
|
|
20240318,134600,111188140,6410,6410,6410,6410,0
|
|
20240318,134500,111188140,6410,6370,6410,6370,590
|
|
20240318,134400,107409800,6370,6370,6370,6370,360
|
|
20240318,134300,105116600,6370,6370,6370,6360,229
|
|
20240318,134200,103658650,6360,6360,6360,6360,80
|
|
20240318,134100,103149850,6360,6360,6360,6360,0
|
|
20240318,134000,103149850,6360,6360,6360,6360,0
|
|
20240318,133900,103149850,6360,6360,6360,6360,0
|
|
20240318,133800,103149850,6360,6360,6360,6360,0
|
|
20240318,133700,103149850,6360,6360,6360,6360,0
|
|
20240318,133600,103149850,6360,6360,6360,6360,0
|
|
20240318,133500,103149850,6360,6360,6360,6360,6
|
|
20240318,133400,103111690,6360,6360,6360,6360,0
|
|
20240318,133300,103111690,6360,6360,6360,6360,0
|
|
20240318,133200,103111690,6360,6360,6360,6360,0
|
|
20240318,133100,103111690,6360,6360,6360,6360,0
|
|
20240318,133000,103111690,6360,6360,6360,6360,0
|
|
20240318,132900,103111690,6360,6360,6360,6360,1
|
|
20240318,132800,103105330,6360,6360,6360,6360,4
|
|
20240318,132700,103079890,6370,6370,6370,6360,129
|
|
20240318,132600,102259290,6360,6360,6360,6360,77
|
|
20240318,132500,101769570,6370,6370,6370,6370,401
|
|
20240318,132400,99215200,6380,6380,6380,6380,0
|
|
20240318,132300,99215200,6380,6380,6380,6380,0
|
|
20240318,132200,99215200,6380,6380,6380,6380,0
|
|
20240318,132100,99215200,6380,6380,6380,6380,0
|
|
20240318,132000,99215200,6380,6380,6380,6380,0
|
|
20240318,131900,99215200,6380,6380,6380,6380,3
|
|
20240318,131800,99196060,6360,6360,6360,6360,85
|
|
20240318,131700,98655460,6380,6380,6380,6370,805
|
|
20240318,131600,93523270,6380,6380,6380,6380,29
|
|
20240318,131500,93338250,6380,6380,6380,6380,0
|
|
20240318,131400,93338250,6380,6380,6380,6380,0
|
|
20240318,131300,93338250,6380,6380,6380,6380,0
|
|
20240318,131200,93338250,6380,6380,6380,6380,0
|
|
20240318,131100,93338250,6380,6380,6380,6380,150
|
|
20240318,131000,92381250,6400,6400,6400,6400,0
|
|
20240318,130900,92381250,6400,6400,6400,6400,15
|
|
20240318,130800,92285250,6410,6410,6410,6410,0
|
|
20240318,130700,92285250,6410,6410,6410,6410,0
|
|
20240318,130600,92285250,6410,6410,6410,6410,0
|
|
20240318,130500,92285250,6410,6410,6410,6410,0
|
|
20240318,130400,92285250,6410,6410,6410,6410,0
|
|
20240318,130300,92285250,6410,6410,6410,6410,0
|
|
20240318,130200,92285250,6410,6410,6410,6410,1
|
|
20240318,130100,92278840,6410,6410,6410,6410,0
|
|
20240318,130000,92278840,6410,6410,6410,6410,0
|
|
20240318,125900,92278840,6410,6410,6410,6410,10
|
|
20240318,125800,92214740,6410,6380,6410,6380,50
|
|
20240318,125700,91895390,6380,6380,6380,6380,1
|
|
20240318,125600,91889010,6370,6370,6370,6370,0
|
|
20240318,125500,91889010,6370,6370,6370,6370,0
|
|
20240318,125400,91889010,6370,6380,6380,6370,19
|
|
20240318,125300,91767870,6390,6390,6390,6390,0
|
|
20240318,125200,91767870,6390,6390,6390,6390,0
|
|
20240318,125100,91767870,6390,6390,6390,6390,0
|
|
20240318,125000,91767870,6390,6390,6390,6390,0
|
|
20240318,124900,91767870,6390,6390,6390,6390,0
|
|
20240318,124800,91767870,6390,6390,6390,6390,0
|
|
20240318,124700,91767870,6390,6390,6390,6390,0
|
|
20240318,124600,91767870,6390,6380,6390,6380,33
|
|
20240318,124500,91557310,6400,6400,6400,6400,0
|
|
20240318,124400,91557310,6400,6400,6400,6400,0
|
|
20240318,124300,91557310,6400,6400,6400,6400,0
|
|
20240318,124200,91557310,6400,6400,6400,6400,0
|
|
20240318,124100,91557310,6400,6390,6400,6390,85
|
|
20240318,124000,91014140,6400,6410,6410,6400,251
|
|
20240318,123900,89407690,6410,6400,6410,6400,57
|
|
20240318,123800,89042870,6400,6400,6400,6400,209
|
|
20240318,123700,87705270,6410,6410,6410,6410,0
|
|
20240318,123600,87705270,6410,6410,6410,6410,0
|
|
20240318,123500,87705270,6410,6410,6410,6410,0
|
|
20240318,123400,87705270,6410,6410,6410,6410,1
|
|
20240318,123300,87698860,6420,6420,6420,6420,0
|
|
20240318,123200,87698860,6420,6420,6420,6420,0
|
|
20240318,123100,87698860,6420,6420,6420,6420,3
|
|
20240318,123000,87679600,6390,6390,6390,6390,0
|
|
20240318,122900,87679600,6390,6390,6390,6390,1
|
|
20240318,122800,87673210,6430,6430,6430,6430,0
|
|
20240318,122700,87673210,6430,6430,6430,6430,0
|
|
20240318,122600,87673210,6430,6430,6430,6430,0
|
|
20240318,122500,87673210,6430,6430,6430,6430,0
|
|
20240318,122400,87673210,6430,6430,6430,6430,0
|
|
20240318,122300,87673210,6430,6390,6430,6390,53
|
|
20240318,122200,87334420,6430,6430,6430,6430,0
|
|
20240318,122100,87334420,6430,6430,6430,6430,0
|
|
20240318,122000,87334420,6430,6410,6430,6410,227
|
|
20240318,121900,85878530,6400,6400,6400,6400,400
|
|
20240318,121800,83318530,6410,6410,6410,6410,0
|
|
20240318,121700,83318530,6410,6410,6410,6410,0
|
|
20240318,121600,83318530,6410,6410,6410,6410,0
|
|
20240318,121500,83318530,6410,6410,6410,6410,0
|
|
20240318,121400,83318530,6410,6410,6410,6410,0
|
|
20240318,121300,83318530,6410,6410,6410,6410,0
|
|
20240318,121200,83318530,6410,6410,6410,6410,0
|
|
20240318,121100,83318530,6410,6410,6410,6410,0
|
|
20240318,121000,83318530,6410,6410,6410,6410,0
|
|
20240318,120900,83318530,6410,6410,6410,6410,0
|
|
20240318,120800,83318530,6410,6410,6410,6410,100
|
|
20240318,120700,82677530,6420,6420,6420,6420,30
|
|
20240318,120600,82484930,6430,6430,6430,6430,0
|
|
20240318,120500,82484930,6430,6430,6430,6430,0
|
|
20240318,120400,82484930,6430,6390,6430,6390,210
|
|
20240318,120300,81142950,6430,6430,6430,6430,0
|
|
20240318,120200,81142950,6430,6430,6430,6430,0
|
|
20240318,120100,81142950,6430,6360,6430,6360,288
|
|
20240318,120000,79296440,6410,6410,6410,6410,0
|
|
20240318,115900,79296440,6410,6410,6410,6410,0
|
|
20240318,115800,79296440,6410,6410,6410,6410,0
|
|
20240318,115700,79296440,6410,6410,6410,6410,312
|
|
20240318,115600,77296520,6410,6410,6410,6410,0
|
|
20240318,115500,77296520,6410,6410,6410,6410,0
|
|
20240318,115400,77296520,6410,6410,6410,6410,0
|
|
20240318,115300,77296520,6410,6410,6410,6410,0
|
|
20240318,115200,77296520,6410,6410,6410,6410,0
|
|
20240318,115100,77296520,6410,6410,6410,6410,0
|
|
20240318,115000,77296520,6410,6410,6410,6410,0
|
|
20240318,114900,77296520,6410,6410,6410,6410,0
|
|
20240318,114800,77296520,6410,6410,6410,6410,0
|
|
20240318,114700,77296520,6410,6410,6410,6410,0
|
|
20240318,114600,77296520,6410,6410,6410,6410,0
|
|
20240318,114500,77296520,6410,6410,6410,6410,0
|
|
20240318,114400,77296520,6410,6410,6410,6410,0
|
|
20240318,114300,77296520,6410,6380,6410,6380,250
|
|
20240318,114200,75697740,6390,6390,6390,6390,0
|
|
20240318,114100,75697740,6390,6390,6390,6390,148
|
|
20240318,114000,74752020,6390,6390,6390,6390,0
|
|
20240318,113900,74752020,6390,6390,6390,6390,0
|
|
20240318,113800,74752020,6390,6390,6390,6390,0
|
|
20240318,113700,74752020,6390,6370,6390,6360,105
|
|
20240318,113600,74084090,6390,6390,6390,6390,0
|
|
20240318,113500,74084090,6390,6390,6390,6390,1
|
|
20240318,113400,74077700,6390,6390,6390,6390,0
|
|
20240318,113300,74077700,6390,6390,6390,6390,0
|
|
20240318,113200,74077700,6390,6390,6390,6390,0
|
|
20240318,113100,74077700,6390,6390,6390,6390,0
|
|
20240318,113000,74077700,6390,6390,6390,6390,0
|
|
20240318,112900,74077700,6390,6390,6390,6390,0
|
|
20240318,112800,74077700,6390,6380,6390,6380,50
|
|
20240318,112700,73758220,6390,6390,6390,6350,25
|
|
20240318,112600,73599270,6350,6350,6350,6350,30
|
|
20240318,112500,73408770,6390,6390,6390,6390,0
|
|
20240318,112400,73408770,6390,6390,6390,6390,0
|
|
20240318,112300,73408770,6390,6360,6390,6360,32
|
|
20240318,112200,73205110,6360,6360,6360,6360,20
|
|
20240318,112100,73077910,6340,6340,6340,6340,0
|
|
20240318,112000,73077910,6340,6350,6350,6340,144
|
|
20240318,111900,72163710,6360,6360,6360,6360,0
|
|
20240318,111800,72163710,6360,6360,6360,6360,3
|
|
20240318,111700,72144630,6380,6380,6380,6380,4
|
|
20240318,111600,72119110,6350,6350,6350,6350,2
|
|
20240318,111500,72106410,6390,6390,6390,6390,0
|
|
20240318,111400,72106410,6390,6350,6390,6350,234
|
|
20240318,111300,70617880,6350,6350,6350,6350,57
|
|
20240318,111200,70255930,6340,6340,6340,6340,42
|
|
20240318,111100,69989650,6350,6350,6350,6350,100
|
|
20240318,111000,69354650,6360,6360,6360,6360,50
|
|
20240318,110900,69036650,6360,6360,6360,6360,0
|
|
20240318,110800,69036650,6360,6360,6360,6360,18
|
|
20240318,110700,68922170,6350,6370,6370,6350,278
|
|
20240318,110600,67156550,6370,6370,6370,6370,10
|
|
20240318,110500,67092850,6370,6370,6370,6370,265
|
|
20240318,110400,65404800,6370,6370,6370,6370,155
|
|
20240318,110300,64417450,6380,6390,6390,6380,93
|
|
20240318,110200,63824010,6390,6390,6390,6390,10
|
|
20240318,110100,63760110,6400,6400,6400,6400,0
|
|
20240318,110000,63760110,6400,6400,6400,6400,0
|
|
20240318,105900,63760110,6400,6400,6400,6400,0
|
|
20240318,105800,63760110,6400,6400,6400,6400,0
|
|
20240318,105700,63760110,6400,6400,6400,6400,0
|
|
20240318,105600,63760110,6400,6400,6400,6400,0
|
|
20240318,105500,63760110,6400,6400,6400,6400,0
|
|
20240318,105400,63760110,6400,6400,6400,6400,1
|
|
20240318,105300,63753710,6370,6370,6370,6370,7
|
|
20240318,105200,63709120,6400,6400,6400,6400,16
|
|
20240318,105100,63606720,6410,6410,6410,6410,0
|
|
20240318,105000,63606720,6410,6410,6410,6410,200
|
|
20240318,104900,62324720,6410,6390,6410,6390,5
|
|
20240318,104800,62292750,6360,6360,6360,6360,360
|
|
20240318,104700,60003150,6360,6380,6380,6360,519
|
|
20240318,104600,56697830,6390,6380,6390,6380,43
|
|
20240318,104500,56423480,6390,6390,6390,6390,31
|
|
20240318,104400,56225390,6400,6400,6400,6390,84
|
|
20240318,104300,55687810,6410,6410,6410,6410,0
|
|
20240318,104200,55687810,6410,6410,6410,6410,0
|
|
20240318,104100,55687810,6410,6410,6410,6410,10
|
|
20240318,104000,55623710,6420,6420,6420,6420,0
|
|
20240318,103900,55623710,6420,6420,6420,6420,0
|
|
20240318,103800,55623710,6420,6420,6420,6420,0
|
|
20240318,103700,55623710,6420,6420,6420,6420,5
|
|
20240318,103600,55591610,6430,6430,6430,6430,0
|
|
20240318,103500,55591610,6430,6430,6430,6430,0
|
|
20240318,103400,55591610,6430,6430,6430,6430,0
|
|
20240318,103300,55591610,6430,6430,6430,6430,0
|
|
20240318,103200,55591610,6430,6430,6430,6430,0
|
|
20240318,103100,55591610,6430,6430,6430,6430,0
|
|
20240318,103000,55591610,6430,6430,6430,6430,0
|
|
20240318,102900,55591610,6430,6400,6430,6400,41
|
|
20240318,102800,55329160,6420,6420,6420,6420,1
|
|
20240318,102700,55322740,6430,6430,6430,6430,0
|
|
20240318,102600,55322740,6430,6430,6430,6430,0
|
|
20240318,102500,55322740,6430,6430,6430,6430,40
|
|
20240318,102400,55065540,6430,6430,6430,6430,2
|
|
20240318,102300,55052680,6440,6440,6440,6440,0
|
|
20240318,102200,55052680,6440,6440,6440,6440,0
|
|
20240318,102100,55052680,6440,6440,6440,6440,0
|
|
20240318,102000,55052680,6440,6440,6440,6440,0
|
|
20240318,101900,55052680,6440,6440,6440,6440,0
|
|
20240318,101800,55052680,6440,6440,6440,6440,0
|
|
20240318,101700,55052680,6440,6440,6440,6440,0
|
|
20240318,101600,55052680,6440,6440,6440,6440,0
|
|
20240318,101500,55052680,6440,6440,6440,6440,0
|
|
20240318,101400,55052680,6440,6440,6440,6440,0
|
|
20240318,101300,55052680,6440,6420,6440,6420,27
|
|
20240318,101200,54879300,6400,6410,6410,6400,315
|
|
20240318,101100,52861350,6410,6410,6410,6410,126
|
|
20240318,101000,52053690,6420,6430,6430,6420,6
|
|
20240318,100900,52015120,6430,6430,6430,6410,865
|
|
20240318,100800,46468830,6440,6440,6440,6440,1
|
|
20240318,100700,46462390,6440,6430,6440,6430,13
|
|
20240318,100600,46378790,6440,6440,6440,6440,0
|
|
20240318,100500,46378790,6440,6440,6440,6440,2
|
|
20240318,100400,46365910,6430,6430,6430,6430,2
|
|
20240318,100300,46353050,6440,6430,6440,6430,4
|
|
20240318,100200,46327310,6450,6450,6450,6430,61
|
|
20240318,100100,45933920,6450,6450,6450,6450,0
|
|
20240318,100000,45933920,6450,6450,6460,6450,9
|
|
20240318,095900,45875840,6460,6450,6460,6450,5
|
|
20240318,095800,45843550,6460,6460,6460,6460,0
|
|
20240318,095700,45843550,6460,6460,6460,6460,0
|
|
20240318,095600,45843550,6460,6460,6460,6460,0
|
|
20240318,095500,45843550,6460,6430,6460,6430,333
|
|
20240318,095400,43701880,6430,6430,6430,6430,0
|
|
20240318,095300,43701880,6430,6430,6430,6430,0
|
|
20240318,095200,43701880,6430,6430,6430,6430,2
|
|
20240318,095100,43689020,6420,6420,6420,6420,0
|
|
20240318,095000,43689020,6420,6420,6420,6420,0
|
|
20240318,094900,43689020,6420,6420,6420,6420,2
|
|
20240318,094800,43676180,6420,6420,6420,6420,10
|
|
20240318,094700,43611980,6420,6420,6420,6420,0
|
|
20240318,094600,43611980,6420,6420,6420,6420,479
|
|
20240318,094500,40536800,6430,6430,6430,6430,2
|
|
20240318,094400,40523940,6420,6420,6420,6420,67
|
|
20240318,094300,40093800,6430,6430,6430,6430,0
|
|
20240318,094200,40093800,6430,6430,6430,6430,0
|
|
20240318,094100,40093800,6430,6440,6440,6430,189
|
|
20240318,094000,38878120,6460,6460,6460,6460,0
|
|
20240318,093900,38878120,6460,6460,6460,6460,11
|
|
20240318,093800,38807060,6460,6440,6460,6440,4
|
|
20240318,093700,38781250,6460,6440,6460,6440,30
|
|
20240318,093600,38587790,6460,6460,6460,6460,0
|
|
20240318,093500,38587790,6460,6440,6460,6430,168
|
|
20240318,093400,37506330,6460,6460,6460,6460,0
|
|
20240318,093300,37506330,6460,6460,6460,6460,0
|
|
20240318,093200,37506330,6460,6440,6460,6440,799
|
|
20240318,093100,32360670,6460,6440,6460,6440,70
|
|
20240318,093000,31909370,6460,6460,6460,6460,1
|
|
20240318,092900,31902910,6460,6460,6460,6460,36
|
|
20240318,092800,31670350,6460,6450,6460,6450,113
|
|
20240318,092700,30941480,6460,6460,6460,6460,3
|
|
20240318,092600,30922100,6450,6450,6450,6450,91
|
|
20240318,092500,30335150,6460,6460,6460,6460,0
|
|
20240318,092400,30335150,6460,6460,6460,6460,0
|
|
20240318,092300,30335150,6460,6460,6460,6460,0
|
|
20240318,092200,30335150,6460,6450,6460,6450,7
|
|
20240318,092100,30289970,6450,6450,6460,6450,20
|
|
20240318,092000,30160940,6440,6440,6440,6440,100
|
|
20240318,091900,29516940,6460,6460,6460,6460,0
|
|
20240318,091800,29516940,6460,6430,6460,6430,156
|
|
20240318,091700,28510350,6460,6460,6460,6460,49
|
|
20240318,091600,28193810,6430,6430,6430,6430,176
|
|
20240318,091500,27062130,6460,6460,6460,6460,0
|
|
20240318,091400,27062130,6460,6460,6460,6460,1
|
|
20240318,091300,27055670,6460,6450,6460,6440,64
|
|
20240318,091200,26642830,6450,6450,6450,6450,0
|
|
20240318,091100,26642830,6450,6450,6450,6450,0
|
|
20240318,091000,26642830,6450,6420,6450,6410,161
|
|
20240318,090900,25610150,6460,6460,6460,6460,0
|
|
20240318,090800,25610150,6460,6440,6460,6440,7
|
|
20240318,090700,25564970,6440,6440,6440,6440,3
|
|
20240318,090600,25545650,6410,6420,6420,6410,2275
|
|
20240318,090500,10961680,6460,6460,6460,6460,0
|
|
20240318,090400,10961680,6460,6460,6460,6460,0
|
|
20240318,090300,10961680,6460,6460,6460,6460,0
|
|
20240318,090200,10961680,6460,6460,6460,6460,0
|
|
20240318,090100,10961680,6460,6460,6460,6460,1
|
|
20240318,090000,10955220,6470,6420,6470,6420,1706
|