626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,42185920,6930,6930,6930,6930,9
|
|
20240318,192200,42185920,6930,6930,6930,6930,0
|
|
20240318,192100,42185920,6930,6930,6930,6930,0
|
|
20240318,192000,42185920,6930,6930,6930,6930,0
|
|
20240318,191900,42185920,6930,6930,6930,6930,0
|
|
20240318,191800,42185920,6930,6930,6930,6930,0
|
|
20240318,191700,42185920,6930,6930,6930,6930,0
|
|
20240318,191600,42185920,6930,6930,6930,6930,0
|
|
20240318,191500,42185920,6930,6930,6930,6930,0
|
|
20240318,191400,42185920,6930,6930,6930,6930,0
|
|
20240318,191300,42185920,6930,6930,6930,6930,0
|
|
20240318,191200,42185920,6930,6930,6930,6930,0
|
|
20240318,191100,42185920,6930,6930,6930,6930,0
|
|
20240318,191000,42185920,6930,6930,6930,6930,0
|
|
20240318,190900,42185920,6930,6930,6930,6930,0
|
|
20240318,190800,42185920,6930,6930,6930,6930,0
|
|
20240318,190700,42185920,6930,6930,6930,6930,0
|
|
20240318,190600,42185920,6930,6930,6930,6930,0
|
|
20240318,190500,42185920,6930,6930,6930,6930,0
|
|
20240318,190400,42185920,6930,6930,6930,6930,0
|
|
20240318,190300,42185920,6930,6930,6930,6930,0
|
|
20240318,190200,42185920,6930,6930,6930,6930,0
|
|
20240318,190100,42185920,6930,6930,6930,6930,0
|
|
20240318,190000,42185920,6930,6930,6930,6930,0
|
|
20240318,185900,42185920,6930,6930,6930,6930,0
|
|
20240318,185800,42185920,6930,6930,6930,6930,0
|
|
20240318,185700,42185920,6930,6930,6930,6930,0
|
|
20240318,185600,42185920,6930,6930,6930,6930,0
|
|
20240318,185500,42185920,6930,6930,6930,6930,0
|
|
20240318,185400,42185920,6930,6930,6930,6930,0
|
|
20240318,185300,42185920,6930,6930,6930,6930,9
|
|
20240318,185200,42185920,6930,6930,6930,6930,0
|
|
20240318,185100,42185920,6930,6930,6930,6930,0
|
|
20240318,185000,42185920,6930,6930,6930,6930,0
|
|
20240318,184900,42185920,6930,6930,6930,6930,0
|
|
20240318,184800,42185920,6930,6930,6930,6930,0
|
|
20240318,184700,42185920,6930,6930,6930,6930,0
|
|
20240318,184600,42185920,6930,6930,6930,6930,0
|
|
20240318,184500,42185920,6930,6930,6930,6930,0
|
|
20240318,184400,42185920,6930,6930,6930,6930,0
|
|
20240318,184300,42185920,6930,6930,6930,6930,0
|
|
20240318,184200,42185920,6930,6930,6930,6930,0
|
|
20240318,184100,42185920,6930,6930,6930,6930,0
|
|
20240318,184000,42185920,6930,6930,6930,6930,0
|
|
20240318,183900,42185920,6930,6930,6930,6930,0
|
|
20240318,183800,42185920,6930,6930,6930,6930,0
|
|
20240318,183700,42185920,6930,6930,6930,6930,0
|
|
20240318,183600,42185920,6930,6930,6930,6930,0
|
|
20240318,183500,42185920,6930,6930,6930,6930,0
|
|
20240318,183400,42185920,6930,6930,6930,6930,0
|
|
20240318,183300,42185920,6930,6930,6930,6930,0
|
|
20240318,183200,42185920,6930,6930,6930,6930,0
|
|
20240318,183100,42185920,6930,6930,6930,6930,0
|
|
20240318,183000,42185920,6930,6930,6930,6930,0
|
|
20240318,182900,42185920,6930,6930,6930,6930,0
|
|
20240318,182800,42185920,6930,6930,6930,6930,0
|
|
20240318,182700,42185920,6930,6930,6930,6930,0
|
|
20240318,182600,42185920,6930,6930,6930,6930,0
|
|
20240318,182500,42185920,6930,6930,6930,6930,0
|
|
20240318,182400,42185920,6930,6930,6930,6930,0
|
|
20240318,182300,42185920,6930,6930,6930,6930,9
|
|
20240318,182200,42185920,6930,6930,6930,6930,0
|
|
20240318,182100,42185920,6930,6930,6930,6930,0
|
|
20240318,182000,42185920,6930,6930,6930,6930,0
|
|
20240318,181900,42185920,6930,6930,6930,6930,0
|
|
20240318,181800,42185920,6930,6930,6930,6930,0
|
|
20240318,181700,42185920,6930,6930,6930,6930,0
|
|
20240318,181600,42185920,6930,6930,6930,6930,0
|
|
20240318,181500,42185920,6930,6930,6930,6930,0
|
|
20240318,181400,42185920,6930,6930,6930,6930,0
|
|
20240318,181300,42185920,6930,6930,6930,6930,0
|
|
20240318,181200,42185920,6930,6930,6930,6930,0
|
|
20240318,181100,42185920,6930,6930,6930,6930,0
|
|
20240318,181000,42185920,6930,6930,6930,6930,0
|
|
20240318,180900,42185920,6930,6930,6930,6930,0
|
|
20240318,180800,42185920,6930,6930,6930,6930,0
|
|
20240318,180700,42185920,6930,6930,6930,6930,0
|
|
20240318,180600,42185920,6930,6930,6930,6930,0
|
|
20240318,180500,42185920,6930,6930,6930,6930,0
|
|
20240318,180400,42185920,6930,6930,6930,6930,0
|
|
20240318,180300,42185920,6930,6930,6930,6930,0
|
|
20240318,180200,42185920,6930,6930,6930,6930,0
|
|
20240318,180100,42185920,6930,6930,6930,6930,0
|
|
20240318,180000,42185920,6930,6930,6930,6930,0
|
|
20240318,175900,42185920,6930,6930,6930,6930,0
|
|
20240318,175800,42185920,6930,6930,6930,6930,0
|
|
20240318,175700,42185920,6930,6930,6930,6930,0
|
|
20240318,175600,42185920,6930,6930,6930,6930,0
|
|
20240318,175500,42185920,6930,6930,6930,6930,0
|
|
20240318,175400,42185920,6930,6930,6930,6930,0
|
|
20240318,175300,42185920,6930,6930,6930,6930,9
|
|
20240318,175200,42185920,6930,6930,6930,6930,0
|
|
20240318,175100,42185920,6930,6930,6930,6930,0
|
|
20240318,175000,42185920,6930,6930,6930,6930,0
|
|
20240318,174900,42185920,6930,6930,6930,6930,0
|
|
20240318,174800,42185920,6930,6930,6930,6930,0
|
|
20240318,174700,42185920,6930,6930,6930,6930,0
|
|
20240318,174600,42185920,6930,6930,6930,6930,0
|
|
20240318,174500,42185920,6930,6930,6930,6930,0
|
|
20240318,174400,42185920,6930,6930,6930,6930,0
|
|
20240318,174300,42185920,6930,6930,6930,6930,0
|
|
20240318,174200,42185920,6930,6930,6930,6930,0
|
|
20240318,174100,42185920,6930,6930,6930,6930,0
|
|
20240318,174000,42185920,6930,6930,6930,6930,0
|
|
20240318,173900,42185920,6930,6930,6930,6930,0
|
|
20240318,173800,42185920,6930,6930,6930,6930,0
|
|
20240318,173700,42185920,6930,6930,6930,6930,0
|
|
20240318,173600,42185920,6930,6930,6930,6930,0
|
|
20240318,173500,42185920,6930,6930,6930,6930,0
|
|
20240318,173400,42185920,6930,6930,6930,6930,0
|
|
20240318,173300,42185920,6930,6930,6930,6930,0
|
|
20240318,173200,42185920,6930,6930,6930,6930,0
|
|
20240318,173100,42185920,6930,6930,6930,6930,0
|
|
20240318,173000,42185920,6930,6930,6930,6930,0
|
|
20240318,172900,42185920,6930,6930,6930,6930,0
|
|
20240318,172800,42185920,6930,6930,6930,6930,0
|
|
20240318,172700,42185920,6930,6930,6930,6930,0
|
|
20240318,172600,42185920,6930,6930,6930,6930,0
|
|
20240318,172500,42185920,6930,6930,6930,6930,0
|
|
20240318,172400,42185920,6930,6930,6930,6930,0
|
|
20240318,172300,42185920,6930,6930,6930,6930,9
|
|
20240318,172200,42185920,6930,6930,6930,6930,0
|
|
20240318,172100,42185920,6930,6930,6930,6930,0
|
|
20240318,172000,42185920,6930,6930,6930,6930,0
|
|
20240318,171900,42185920,6930,6930,6930,6930,0
|
|
20240318,171800,42185920,6930,6930,6930,6930,0
|
|
20240318,171700,42185920,6930,6930,6930,6930,0
|
|
20240318,171600,42185920,6930,6930,6930,6930,0
|
|
20240318,171500,42185920,6930,6930,6930,6930,0
|
|
20240318,171400,42185920,6930,6930,6930,6930,0
|
|
20240318,171300,42185920,6930,6930,6930,6930,0
|
|
20240318,171200,42185920,6930,6930,6930,6930,0
|
|
20240318,171100,42185920,6930,6930,6930,6930,0
|
|
20240318,171000,42185920,6930,6930,6930,6930,0
|
|
20240318,170900,42185920,6930,6930,6930,6930,0
|
|
20240318,170800,42185920,6930,6930,6930,6930,0
|
|
20240318,170700,42185920,6930,6930,6930,6930,0
|
|
20240318,170600,42185920,6930,6930,6930,6930,0
|
|
20240318,170500,42185920,6930,6930,6930,6930,0
|
|
20240318,170400,42185920,6930,6930,6930,6930,0
|
|
20240318,170300,42185920,6930,6930,6930,6930,0
|
|
20240318,170200,42185920,6930,6930,6930,6930,0
|
|
20240318,170100,42185920,6930,6930,6930,6930,0
|
|
20240318,170000,42185920,6930,6930,6930,6930,0
|
|
20240318,165900,42185920,6930,6930,6930,6930,0
|
|
20240318,165800,42185920,6930,6930,6930,6930,0
|
|
20240318,165700,42185920,6930,6930,6930,6930,0
|
|
20240318,165600,42185920,6930,6930,6930,6930,0
|
|
20240318,165500,42185920,6930,6930,6930,6930,0
|
|
20240318,165400,42185920,6930,6930,6930,6930,0
|
|
20240318,165300,42185920,6930,6930,6930,6930,9
|
|
20240318,165200,42185920,6930,6930,6930,6930,0
|
|
20240318,165100,42185920,6930,6930,6930,6930,0
|
|
20240318,165000,42185920,6930,6930,6930,6930,0
|
|
20240318,164900,42185920,6930,6930,6930,6930,0
|
|
20240318,164800,42185920,6930,6930,6930,6930,0
|
|
20240318,164700,42185920,6930,6930,6930,6930,0
|
|
20240318,164600,42185920,6930,6930,6930,6930,0
|
|
20240318,164500,42185920,6930,6930,6930,6930,0
|
|
20240318,164400,42185920,6930,6930,6930,6930,0
|
|
20240318,164300,42185920,6930,6930,6930,6930,0
|
|
20240318,164200,42185920,6930,6930,6930,6930,0
|
|
20240318,164100,42185920,6930,6930,6930,6930,0
|
|
20240318,164000,42185920,6930,6930,6930,6930,0
|
|
20240318,163900,42185920,6930,6930,6930,6930,0
|
|
20240318,163800,42185920,6930,6930,6930,6930,0
|
|
20240318,163700,42185920,6930,6930,6930,6930,0
|
|
20240318,163600,42185920,6930,6930,6930,6930,0
|
|
20240318,163500,42185920,6930,6930,6930,6930,0
|
|
20240318,163400,42185920,6930,6930,6930,6930,0
|
|
20240318,163300,42185920,6930,6930,6930,6930,0
|
|
20240318,163200,42185920,6930,6930,6930,6930,0
|
|
20240318,163100,42185920,6930,6930,6930,6930,0
|
|
20240318,163000,42185920,6930,6930,6930,6930,0
|
|
20240318,162900,42185920,6930,6930,6930,6930,0
|
|
20240318,162800,42185920,6930,6930,6930,6930,0
|
|
20240318,162700,42185920,6930,6930,6930,6930,0
|
|
20240318,162600,42185920,6930,6930,6930,6930,0
|
|
20240318,162500,42185920,6930,6930,6930,6930,0
|
|
20240318,162400,42185920,6930,6930,6930,6930,0
|
|
20240318,162300,42185920,6930,6930,6930,6930,9
|
|
20240318,162200,42185920,6930,6930,6930,6930,0
|
|
20240318,162100,42185920,6930,6930,6930,6930,0
|
|
20240318,162000,42185920,6930,6930,6930,6930,0
|
|
20240318,161900,42185920,6930,6930,6930,6930,0
|
|
20240318,161800,42185920,6930,6930,6930,6930,0
|
|
20240318,161700,42185920,6930,6930,6930,6930,0
|
|
20240318,161600,42185920,6930,6930,6930,6930,0
|
|
20240318,161500,42185920,6930,6930,6930,6930,0
|
|
20240318,161400,42185920,6930,6930,6930,6930,0
|
|
20240318,161300,42185920,6930,6930,6930,6930,0
|
|
20240318,161200,42185920,6930,6930,6930,6930,0
|
|
20240318,161100,42185920,6930,6930,6930,6930,0
|
|
20240318,161000,42185920,6930,6930,6930,6930,0
|
|
20240318,160900,42185920,6930,6930,6930,6930,0
|
|
20240318,160800,42185920,6930,6930,6930,6930,0
|
|
20240318,160700,42185920,6930,6930,6930,6930,0
|
|
20240318,160600,42185920,6930,6930,6930,6930,0
|
|
20240318,160500,42185920,6930,6930,6930,6930,0
|
|
20240318,160400,42185920,6930,6930,6930,6930,0
|
|
20240318,160300,42185920,6930,6930,6930,6930,0
|
|
20240318,160200,42185920,6930,6930,6930,6930,0
|
|
20240318,160100,42185920,6930,6930,6930,6930,0
|
|
20240318,160000,42185920,6930,6930,6930,6930,0
|
|
20240318,155900,42185920,6930,6930,6930,6930,0
|
|
20240318,155800,42185920,6930,6930,6930,6930,0
|
|
20240318,155700,42185920,6930,6930,6930,6930,0
|
|
20240318,155600,42185920,6930,6930,6930,6930,0
|
|
20240318,155500,42185920,6930,6930,6930,6930,0
|
|
20240318,155400,42185920,6930,6930,6930,6930,0
|
|
20240318,155300,42185920,6930,6930,6930,6930,9
|
|
20240318,155200,42185920,6930,6930,6930,6930,0
|
|
20240318,155100,42185920,6930,6930,6930,6930,0
|
|
20240318,155000,42185920,6930,6930,6930,6930,0
|
|
20240318,154900,42185920,6930,6930,6930,6930,0
|
|
20240318,154800,42185920,6930,6930,6930,6930,0
|
|
20240318,154700,42185920,6930,6930,6930,6930,0
|
|
20240318,154600,42185920,6930,6930,6930,6930,0
|
|
20240318,154500,42185920,6930,6930,6930,6930,0
|
|
20240318,154400,42185920,6930,6930,6930,6930,0
|
|
20240318,154300,42185920,6930,6930,6930,6930,0
|
|
20240318,154200,42185920,6930,6930,6930,6930,0
|
|
20240318,154100,42185920,6930,6930,6930,6930,0
|
|
20240318,154000,42185920,6930,6930,6930,6930,0
|
|
20240318,153900,42185920,6930,6930,6930,6930,0
|
|
20240318,153800,42185920,6930,6930,6930,6930,0
|
|
20240318,153700,42185920,6930,6930,6930,6930,0
|
|
20240318,153600,42185920,6930,6930,6930,6930,0
|
|
20240318,153500,42185920,6930,6930,6930,6930,0
|
|
20240318,153400,42185920,6930,6930,6930,6930,0
|
|
20240318,153300,42185920,6930,6930,6930,6930,0
|
|
20240318,153200,42185920,6930,6930,6930,6930,0
|
|
20240318,153100,42185920,6930,6930,6930,6930,0
|
|
20240318,153000,42185920,6930,6930,6930,6930,9
|
|
20240318,152900,42123550,6910,6910,6910,6910,0
|
|
20240318,152800,42123550,6910,6910,6910,6910,0
|
|
20240318,152700,42123550,6910,6910,6910,6910,0
|
|
20240318,152600,42123550,6910,6910,6910,6910,0
|
|
20240318,152500,42123550,6910,6910,6910,6910,0
|
|
20240318,152400,42123550,6910,6910,6910,6910,0
|
|
20240318,152300,42123550,6910,6910,6910,6910,0
|
|
20240318,152200,42123550,6910,6910,6910,6910,0
|
|
20240318,152100,42123550,6910,6910,6910,6910,0
|
|
20240318,152000,42123550,6910,6910,6910,6910,0
|
|
20240318,151900,42123550,6910,6910,6910,6910,1
|
|
20240318,151800,42116640,6910,6910,6910,6910,0
|
|
20240318,151700,42116640,6910,6910,6910,6910,0
|
|
20240318,151600,42116640,6910,6910,6910,6910,1
|
|
20240318,151500,42109730,6910,6910,6910,6910,0
|
|
20240318,151400,42109730,6910,6910,6910,6910,0
|
|
20240318,151300,42109730,6910,6910,6910,6910,1
|
|
20240318,151200,42102820,6910,6910,6910,6910,0
|
|
20240318,151100,42102820,6910,6910,6910,6910,0
|
|
20240318,151000,42102820,6910,6910,6910,6910,1
|
|
20240318,150900,42095910,6910,6910,6910,6910,0
|
|
20240318,150800,42095910,6910,6910,6910,6910,0
|
|
20240318,150700,42095910,6910,6910,6910,6910,0
|
|
20240318,150600,42095910,6910,6910,6910,6910,0
|
|
20240318,150500,42095910,6910,6910,6910,6910,0
|
|
20240318,150400,42095910,6910,6910,6910,6910,0
|
|
20240318,150300,42095910,6910,6910,6910,6910,0
|
|
20240318,150200,42095910,6910,6910,6910,6910,0
|
|
20240318,150100,42095910,6910,6910,6910,6910,0
|
|
20240318,150000,42095910,6910,6910,6910,6910,0
|
|
20240318,145900,42095910,6910,6910,6910,6910,0
|
|
20240318,145800,42095910,6910,6910,6910,6910,11
|
|
20240318,145700,42019900,6910,6900,6910,6900,3
|
|
20240318,145600,41999190,6900,6900,6900,6900,0
|
|
20240318,145500,41999190,6900,6900,6900,6900,4
|
|
20240318,145400,41971590,6910,6900,6910,6900,3
|
|
20240318,145300,41950870,6920,6900,6920,6900,3
|
|
20240318,145200,41930150,6920,6900,6920,6900,4
|
|
20240318,145100,41902510,6910,6910,6910,6890,315
|
|
20240318,145000,39728930,6910,6910,6910,6910,0
|
|
20240318,144900,39728930,6910,6910,6910,6910,0
|
|
20240318,144800,39728930,6910,6910,6910,6910,1
|
|
20240318,144700,39722020,6910,6910,6910,6910,0
|
|
20240318,144600,39722020,6910,6910,6910,6910,0
|
|
20240318,144500,39722020,6910,6910,6910,6910,0
|
|
20240318,144400,39722020,6910,6910,6910,6910,0
|
|
20240318,144300,39722020,6910,6910,6910,6910,0
|
|
20240318,144200,39722020,6910,6910,6910,6910,0
|
|
20240318,144100,39722020,6910,6910,6910,6910,1
|
|
20240318,144000,39715110,6920,6920,6920,6920,0
|
|
20240318,143900,39715110,6920,6920,6920,6920,0
|
|
20240318,143800,39715110,6920,6920,6920,6920,0
|
|
20240318,143700,39715110,6920,6920,6920,6920,0
|
|
20240318,143600,39715110,6920,6920,6920,6920,0
|
|
20240318,143500,39715110,6920,6920,6920,6920,1
|
|
20240318,143400,39708190,6920,6910,6920,6910,55
|
|
20240318,143300,39327600,6920,6910,6920,6910,50
|
|
20240318,143200,38981610,6920,6920,6920,6920,0
|
|
20240318,143100,38981610,6920,6920,6920,6920,0
|
|
20240318,143000,38981610,6920,6910,6920,6910,3
|
|
20240318,142900,38960860,6910,6910,6910,6910,0
|
|
20240318,142800,38960860,6910,6910,6910,6910,0
|
|
20240318,142700,38960860,6910,6910,6910,6910,0
|
|
20240318,142600,38960860,6910,6910,6910,6910,0
|
|
20240318,142500,38960860,6910,6910,6910,6910,0
|
|
20240318,142400,38960860,6910,6910,6910,6910,0
|
|
20240318,142300,38960860,6910,6910,6910,6910,0
|
|
20240318,142200,38960860,6910,6910,6910,6910,0
|
|
20240318,142100,38960860,6910,6910,6910,6910,0
|
|
20240318,142000,38960860,6910,6910,6910,6910,0
|
|
20240318,141900,38960860,6910,6910,6910,6910,0
|
|
20240318,141800,38960860,6910,6910,6910,6910,0
|
|
20240318,141700,38960860,6910,6910,6910,6910,0
|
|
20240318,141600,38960860,6910,6910,6910,6910,0
|
|
20240318,141500,38960860,6910,6910,6910,6910,0
|
|
20240318,141400,38960860,6910,6910,6910,6910,0
|
|
20240318,141300,38960860,6910,6910,6910,6910,0
|
|
20240318,141200,38960860,6910,6900,6910,6900,3
|
|
20240318,141100,38940150,6920,6900,6920,6900,3
|
|
20240318,141000,38919410,6900,6900,6900,6900,0
|
|
20240318,140900,38919410,6900,6900,6900,6900,0
|
|
20240318,140800,38919410,6900,6900,6900,6900,0
|
|
20240318,140700,38919410,6900,6900,6900,6900,0
|
|
20240318,140600,38919410,6900,6900,6900,6900,1
|
|
20240318,140500,38912510,6890,6890,6890,6890,0
|
|
20240318,140400,38912510,6890,6890,6890,6890,0
|
|
20240318,140300,38912510,6890,6890,6890,6890,0
|
|
20240318,140200,38912510,6890,6890,6890,6890,201
|
|
20240318,140100,37527620,6900,6900,6900,6900,0
|
|
20240318,140000,37527620,6900,6900,6900,6900,0
|
|
20240318,135900,37527620,6900,6900,6900,6900,0
|
|
20240318,135800,37527620,6900,6900,6900,6900,0
|
|
20240318,135700,37527620,6900,6900,6900,6900,767
|
|
20240318,135600,32235320,6900,6900,6900,6900,0
|
|
20240318,135500,32235320,6900,6900,6900,6900,0
|
|
20240318,135400,32235320,6900,6900,6900,6900,0
|
|
20240318,135300,32235320,6900,6900,6900,6900,0
|
|
20240318,135200,32235320,6900,6900,6900,6900,0
|
|
20240318,135100,32235320,6900,6910,6910,6900,403
|
|
20240318,135000,29454590,6910,6910,6920,6910,4
|
|
20240318,134900,29426930,6910,6910,6910,6910,1
|
|
20240318,134800,29420020,6920,6910,6920,6910,4
|
|
20240318,134700,29392360,6920,6920,6920,6920,0
|
|
20240318,134600,29392360,6920,6920,6920,6920,0
|
|
20240318,134500,29392360,6920,6920,6920,6920,0
|
|
20240318,134400,29392360,6920,6920,6920,6920,0
|
|
20240318,134300,29392360,6920,6920,6920,6920,0
|
|
20240318,134200,29392360,6920,6920,6920,6920,0
|
|
20240318,134100,29392360,6920,6920,6920,6920,0
|
|
20240318,134000,29392360,6920,6920,6920,6920,0
|
|
20240318,133900,29392360,6920,6920,6920,6920,0
|
|
20240318,133800,29392360,6920,6920,6920,6920,0
|
|
20240318,133700,29392360,6920,6920,6920,6920,0
|
|
20240318,133600,29392360,6920,6920,6920,6920,0
|
|
20240318,133500,29392360,6920,6910,6920,6910,3
|
|
20240318,133400,29371610,6910,6910,6910,6910,0
|
|
20240318,133300,29371610,6910,6910,6910,6910,0
|
|
20240318,133200,29371610,6910,6910,6920,6910,4
|
|
20240318,133100,29343960,6920,6920,6920,6920,1
|
|
20240318,133000,29337040,6910,6910,6910,6910,1
|
|
20240318,132900,29330130,6920,6910,6920,6910,4
|
|
20240318,132800,29302470,6900,6900,6900,6900,0
|
|
20240318,132700,29302470,6900,6900,6900,6900,0
|
|
20240318,132600,29302470,6900,6900,6900,6900,0
|
|
20240318,132500,29302470,6900,6900,6900,6900,0
|
|
20240318,132400,29302470,6900,6920,6920,6900,425
|
|
20240318,132300,26369950,6910,6910,6920,6900,8
|
|
20240318,132200,26314710,6910,6910,6910,6910,10
|
|
20240318,132100,26245610,6910,6910,6910,6910,0
|
|
20240318,132000,26245610,6910,6910,6910,6910,0
|
|
20240318,131900,26245610,6910,6910,6910,6910,0
|
|
20240318,131800,26245610,6910,6910,6910,6910,0
|
|
20240318,131700,26245610,6910,6910,6910,6910,32
|
|
20240318,131600,26024490,6910,6910,6910,6910,0
|
|
20240318,131500,26024490,6910,6910,6910,6910,0
|
|
20240318,131400,26024490,6910,6910,6910,6910,0
|
|
20240318,131300,26024490,6910,6910,6910,6910,0
|
|
20240318,131200,26024490,6910,6910,6910,6910,1
|
|
20240318,131100,26017580,6910,6910,6910,6910,0
|
|
20240318,131000,26017580,6910,6910,6910,6910,0
|
|
20240318,130900,26017580,6910,6910,6910,6910,0
|
|
20240318,130800,26017580,6910,6910,6910,6910,0
|
|
20240318,130700,26017580,6910,6910,6910,6910,0
|
|
20240318,130600,26017580,6910,6910,6910,6910,0
|
|
20240318,130500,26017580,6910,6910,6910,6910,0
|
|
20240318,130400,26017580,6910,6910,6910,6910,0
|
|
20240318,130300,26017580,6910,6910,6910,6910,0
|
|
20240318,130200,26017580,6910,6910,6910,6910,0
|
|
20240318,130100,26017580,6910,6910,6910,6910,11
|
|
20240318,130000,25941570,6910,6910,6910,6910,0
|
|
20240318,125900,25941570,6910,6910,6910,6910,0
|
|
20240318,125800,25941570,6910,6910,6910,6910,0
|
|
20240318,125700,25941570,6910,6910,6910,6910,0
|
|
20240318,125600,25941570,6910,6910,6910,6910,0
|
|
20240318,125500,25941570,6910,6910,6910,6910,2
|
|
20240318,125400,25927750,6910,6910,6910,6910,0
|
|
20240318,125300,25927750,6910,6910,6910,6910,0
|
|
20240318,125200,25927750,6910,6910,6910,6910,0
|
|
20240318,125100,25927750,6910,6910,6910,6900,2023
|
|
20240318,125000,11958100,6910,6910,6910,6910,1
|
|
20240318,124900,11951190,6910,6910,6910,6910,1
|
|
20240318,124800,11944280,6910,6920,6920,6910,51
|
|
20240318,124700,11591370,6910,6910,6910,6910,0
|
|
20240318,124600,11591370,6910,6910,6910,6910,0
|
|
20240318,124500,11591370,6910,6910,6910,6910,0
|
|
20240318,124400,11591370,6910,6910,6910,6910,0
|
|
20240318,124300,11591370,6910,6910,6910,6910,0
|
|
20240318,124200,11591370,6910,6910,6910,6910,0
|
|
20240318,124100,11591370,6910,6910,6910,6910,0
|
|
20240318,124000,11591370,6910,6910,6910,6910,0
|
|
20240318,123900,11591370,6910,6910,6910,6910,0
|
|
20240318,123800,11591370,6910,6910,6910,6910,0
|
|
20240318,123700,11591370,6910,6910,6910,6910,0
|
|
20240318,123600,11591370,6910,6910,6910,6910,0
|
|
20240318,123500,11591370,6910,6910,6910,6910,0
|
|
20240318,123400,11591370,6910,6910,6910,6910,0
|
|
20240318,123300,11591370,6910,6910,6910,6910,0
|
|
20240318,123200,11591370,6910,6910,6910,6910,0
|
|
20240318,123100,11591370,6910,6910,6910,6910,0
|
|
20240318,123000,11591370,6910,6910,6910,6910,0
|
|
20240318,122900,11591370,6910,6910,6910,6910,10
|
|
20240318,122800,11522270,6910,6910,6910,6910,0
|
|
20240318,122700,11522270,6910,6910,6910,6910,0
|
|
20240318,122600,11522270,6910,6910,6910,6910,0
|
|
20240318,122500,11522270,6910,6910,6910,6910,0
|
|
20240318,122400,11522270,6910,6910,6910,6910,0
|
|
20240318,122300,11522270,6910,6910,6910,6910,0
|
|
20240318,122200,11522270,6910,6910,6910,6910,0
|
|
20240318,122100,11522270,6910,6910,6910,6910,0
|
|
20240318,122000,11522270,6910,6910,6910,6910,0
|
|
20240318,121900,11522270,6910,6910,6910,6910,0
|
|
20240318,121800,11522270,6910,6910,6910,6910,0
|
|
20240318,121700,11522270,6910,6910,6910,6910,0
|
|
20240318,121600,11522270,6910,6910,6910,6910,0
|
|
20240318,121500,11522270,6910,6910,6910,6910,0
|
|
20240318,121400,11522270,6910,6910,6910,6910,0
|
|
20240318,121300,11522270,6910,6910,6910,6910,0
|
|
20240318,121200,11522270,6910,6910,6910,6910,0
|
|
20240318,121100,11522270,6910,6910,6910,6910,0
|
|
20240318,121000,11522270,6910,6910,6910,6910,0
|
|
20240318,120900,11522270,6910,6910,6910,6910,0
|
|
20240318,120800,11522270,6910,6910,6910,6910,0
|
|
20240318,120700,11522270,6910,6910,6910,6910,0
|
|
20240318,120600,11522270,6910,6910,6910,6910,0
|
|
20240318,120500,11522270,6910,6910,6910,6910,0
|
|
20240318,120400,11522270,6910,6910,6910,6910,0
|
|
20240318,120300,11522270,6910,6910,6910,6910,0
|
|
20240318,120200,11522270,6910,6910,6910,6910,4
|
|
20240318,120100,11494630,6920,6910,6920,6910,2
|
|
20240318,120000,11480800,6920,6920,6920,6920,0
|
|
20240318,115900,11480800,6920,6920,6920,6920,0
|
|
20240318,115800,11480800,6920,6920,6920,6920,0
|
|
20240318,115700,11480800,6920,6920,6920,6920,0
|
|
20240318,115600,11480800,6920,6920,6920,6920,0
|
|
20240318,115500,11480800,6920,6920,6920,6920,0
|
|
20240318,115400,11480800,6920,6920,6920,6920,0
|
|
20240318,115300,11480800,6920,6920,6920,6920,0
|
|
20240318,115200,11480800,6920,6920,6920,6920,0
|
|
20240318,115100,11480800,6920,6920,6920,6920,0
|
|
20240318,115000,11480800,6920,6920,6920,6920,0
|
|
20240318,114900,11480800,6920,6920,6920,6920,0
|
|
20240318,114800,11480800,6920,6920,6920,6920,0
|
|
20240318,114700,11480800,6920,6920,6920,6920,0
|
|
20240318,114600,11480800,6920,6920,6920,6920,0
|
|
20240318,114500,11480800,6920,6920,6920,6920,0
|
|
20240318,114400,11480800,6920,6920,6920,6920,0
|
|
20240318,114300,11480800,6920,6920,6920,6920,0
|
|
20240318,114200,11480800,6920,6920,6920,6920,0
|
|
20240318,114100,11480800,6920,6920,6920,6920,0
|
|
20240318,114000,11480800,6920,6920,6920,6920,1
|
|
20240318,113900,11473880,6910,6910,6910,6910,0
|
|
20240318,113800,11473880,6910,6910,6910,6910,0
|
|
20240318,113700,11473880,6910,6910,6910,6910,0
|
|
20240318,113600,11473880,6910,6910,6910,6910,0
|
|
20240318,113500,11473880,6910,6910,6910,6910,0
|
|
20240318,113400,11473880,6910,6910,6910,6910,0
|
|
20240318,113300,11473880,6910,6910,6910,6910,0
|
|
20240318,113200,11473880,6910,6910,6910,6910,0
|
|
20240318,113100,11473880,6910,6910,6910,6910,0
|
|
20240318,113000,11473880,6910,6910,6910,6910,0
|
|
20240318,112900,11473880,6910,6910,6910,6910,0
|
|
20240318,112800,11473880,6910,6910,6910,6910,0
|
|
20240318,112700,11473880,6910,6910,6910,6910,0
|
|
20240318,112600,11473880,6910,6910,6910,6910,2
|
|
20240318,112500,11460060,6910,6910,6910,6910,3
|
|
20240318,112400,11439330,6910,6910,6910,6910,3
|
|
20240318,112300,11418600,6910,6910,6910,6910,103
|
|
20240318,112200,10706870,6910,6910,6910,6910,0
|
|
20240318,112100,10706870,6910,6910,6910,6910,0
|
|
20240318,112000,10706870,6910,6910,6910,6910,0
|
|
20240318,111900,10706870,6910,6910,6910,6910,0
|
|
20240318,111800,10706870,6910,6910,6910,6910,0
|
|
20240318,111700,10706870,6910,6910,6910,6910,0
|
|
20240318,111600,10706870,6910,6910,6910,6910,0
|
|
20240318,111500,10706870,6910,6910,6910,6910,0
|
|
20240318,111400,10706870,6910,6910,6910,6910,0
|
|
20240318,111300,10706870,6910,6910,6910,6910,0
|
|
20240318,111200,10706870,6910,6910,6910,6910,0
|
|
20240318,111100,10706870,6910,6910,6910,6910,4
|
|
20240318,111000,10679230,6910,6910,6910,6910,13
|
|
20240318,110900,10589400,6910,6910,6910,6910,0
|
|
20240318,110800,10589400,6910,6910,6910,6910,0
|
|
20240318,110700,10589400,6910,6910,6910,6910,0
|
|
20240318,110600,10589400,6910,6910,6910,6910,0
|
|
20240318,110500,10589400,6910,6910,6910,6910,0
|
|
20240318,110400,10589400,6910,6910,6910,6910,0
|
|
20240318,110300,10589400,6910,6910,6910,6910,276
|
|
20240318,110200,8682240,6910,6910,6910,6910,2
|
|
20240318,110100,8668420,6900,6900,6900,6900,0
|
|
20240318,110000,8668420,6900,6900,6900,6900,0
|
|
20240318,105900,8668420,6900,6900,6900,6900,7
|
|
20240318,105800,8620120,6910,6900,6910,6900,8
|
|
20240318,105700,8564910,6900,6910,6910,6900,189
|
|
20240318,105600,7258980,6920,6920,6920,6920,0
|
|
20240318,105500,7258980,6920,6920,6920,6920,0
|
|
20240318,105400,7258980,6920,6920,6920,6920,14
|
|
20240318,105300,7162100,6910,6910,6910,6910,0
|
|
20240318,105200,7162100,6910,6910,6910,6910,0
|
|
20240318,105100,7162100,6910,6910,6910,6910,0
|
|
20240318,105000,7162100,6910,6910,6910,6910,0
|
|
20240318,104900,7162100,6910,6910,6910,6910,0
|
|
20240318,104800,7162100,6910,6910,6910,6910,0
|
|
20240318,104700,7162100,6910,6910,6910,6910,0
|
|
20240318,104600,7162100,6910,6910,6910,6910,0
|
|
20240318,104500,7162100,6910,6910,6910,6910,0
|
|
20240318,104400,7162100,6910,6910,6910,6910,0
|
|
20240318,104300,7162100,6910,6910,6910,6910,0
|
|
20240318,104200,7162100,6910,6910,6910,6910,10
|
|
20240318,104100,7093000,6920,6920,6920,6920,0
|
|
20240318,104000,7093000,6920,6920,6920,6920,0
|
|
20240318,103900,7093000,6920,6920,6920,6920,0
|
|
20240318,103800,7093000,6920,6920,6920,6920,0
|
|
20240318,103700,7093000,6920,6920,6920,6920,1
|
|
20240318,103600,7086080,6920,6920,6920,6920,3
|
|
20240318,103500,7065320,6920,6920,6920,6920,0
|
|
20240318,103400,7065320,6920,6920,6920,6920,0
|
|
20240318,103300,7065320,6920,6920,6920,6920,0
|
|
20240318,103200,7065320,6920,6920,6920,6920,0
|
|
20240318,103100,7065320,6920,6920,6920,6920,0
|
|
20240318,103000,7065320,6920,6920,6920,6920,0
|
|
20240318,102900,7065320,6920,6920,6920,6920,0
|
|
20240318,102800,7065320,6920,6920,6920,6920,1
|
|
20240318,102700,7058400,6920,6920,6920,6920,0
|
|
20240318,102600,7058400,6920,6920,6920,6920,1
|
|
20240318,102500,7051480,6910,6910,6910,6910,0
|
|
20240318,102400,7051480,6910,6910,6910,6910,0
|
|
20240318,102300,7051480,6910,6910,6910,6910,0
|
|
20240318,102200,7051480,6910,6910,6910,6910,0
|
|
20240318,102100,7051480,6910,6910,6910,6910,0
|
|
20240318,102000,7051480,6910,6910,6910,6910,20
|
|
20240318,101900,6913280,6920,6920,6920,6920,0
|
|
20240318,101800,6913280,6920,6920,6920,6920,1
|
|
20240318,101700,6906360,6910,6910,6910,6910,0
|
|
20240318,101600,6906360,6910,6910,6910,6910,0
|
|
20240318,101500,6906360,6910,6910,6910,6910,0
|
|
20240318,101400,6906360,6910,6910,6910,6910,0
|
|
20240318,101300,6906360,6910,6910,6910,6910,0
|
|
20240318,101200,6906360,6910,6910,6910,6910,0
|
|
20240318,101100,6906360,6910,6910,6910,6910,0
|
|
20240318,101000,6906360,6910,6910,6910,6910,1
|
|
20240318,100900,6899450,6910,6910,6910,6910,1
|
|
20240318,100800,6892540,6920,6920,6940,6920,49
|
|
20240318,100700,6553140,6920,6920,6920,6920,0
|
|
20240318,100600,6553140,6920,6920,6920,6920,2
|
|
20240318,100500,6539300,6920,6920,6920,6920,7
|
|
20240318,100400,6490860,6920,6920,6920,6920,1
|
|
20240318,100300,6483940,6920,6920,6920,6920,9
|
|
20240318,100200,6421660,6920,6920,6920,6920,1
|
|
20240318,100100,6414740,6920,6920,6920,6920,0
|
|
20240318,100000,6414740,6920,6920,6920,6920,3
|
|
20240318,095900,6393980,6910,6910,6910,6910,0
|
|
20240318,095800,6393980,6910,6910,6910,6910,0
|
|
20240318,095700,6393980,6910,6910,6910,6910,0
|
|
20240318,095600,6393980,6910,6910,6910,6910,0
|
|
20240318,095500,6393980,6910,6910,6910,6910,1
|
|
20240318,095400,6387070,6910,6910,6910,6910,156
|
|
20240318,095300,5309110,6910,6910,6910,6910,0
|
|
20240318,095200,5309110,6910,6910,6910,6910,0
|
|
20240318,095100,5309110,6910,6910,6910,6910,0
|
|
20240318,095000,5309110,6910,6910,6910,6910,0
|
|
20240318,094900,5309110,6910,6910,6910,6910,1
|
|
20240318,094800,5302200,6910,6910,6910,6910,0
|
|
20240318,094700,5302200,6910,6910,6910,6910,0
|
|
20240318,094600,5302200,6910,6910,6910,6910,1
|
|
20240318,094500,5295290,6920,6910,6920,6910,2
|
|
20240318,094400,5281460,6930,6920,6930,6920,28
|
|
20240318,094300,5087430,6920,6920,6920,6920,2
|
|
20240318,094200,5073590,6910,6910,6910,6910,0
|
|
20240318,094100,5073590,6910,6910,6910,6910,0
|
|
20240318,094000,5073590,6910,6910,6910,6910,0
|
|
20240318,093900,5073590,6910,6910,6910,6910,0
|
|
20240318,093800,5073590,6910,6910,6910,6910,0
|
|
20240318,093700,5073590,6910,6910,6910,6910,8
|
|
20240318,093600,5018310,6910,6910,6910,6910,0
|
|
20240318,093500,5018310,6910,6910,6910,6910,1
|
|
20240318,093400,5011400,6910,6920,6920,6910,18
|
|
20240318,093300,4886850,6920,6920,6920,6920,16
|
|
20240318,093200,4776130,6910,6910,6910,6910,2
|
|
20240318,093100,4762310,6920,6920,6920,6920,0
|
|
20240318,093000,4762310,6920,6920,6920,6920,0
|
|
20240318,092900,4762310,6920,6920,6920,6920,0
|
|
20240318,092800,4762310,6920,6920,6920,6920,0
|
|
20240318,092700,4762310,6920,6920,6920,6920,1
|
|
20240318,092600,4755390,6920,6910,6920,6910,3
|
|
20240318,092500,4734640,6910,6910,6910,6910,1
|
|
20240318,092400,4727730,6910,6920,6920,6910,29
|
|
20240318,092300,4527060,6920,6920,6920,6920,0
|
|
20240318,092200,4527060,6920,6920,6920,6920,0
|
|
20240318,092100,4527060,6920,6920,6920,6920,0
|
|
20240318,092000,4527060,6920,6920,6920,6920,0
|
|
20240318,091900,4527060,6920,6920,6920,6920,0
|
|
20240318,091800,4527060,6920,6920,6920,6920,0
|
|
20240318,091700,4527060,6920,6920,6920,6920,0
|
|
20240318,091600,4527060,6920,6920,6920,6920,0
|
|
20240318,091500,4527060,6920,6920,6920,6920,0
|
|
20240318,091400,4527060,6920,6920,6920,6920,0
|
|
20240318,091300,4527060,6920,6920,6920,6920,0
|
|
20240318,091200,4527060,6920,6920,6920,6920,0
|
|
20240318,091100,4527060,6920,6920,6920,6920,0
|
|
20240318,091000,4527060,6920,6920,6920,6920,3
|
|
20240318,090900,4506300,6910,6900,6910,6900,23
|
|
20240318,090800,4347590,6920,6910,6920,6900,602
|
|
20240318,090700,193760,6920,6920,6920,6920,0
|
|
20240318,090600,193760,6920,6920,6920,6920,0
|
|
20240318,090500,193760,6920,6920,6920,6920,0
|
|
20240318,090400,193760,6920,6920,6920,6920,1
|
|
20240318,090300,186840,6920,6920,6920,6920,0
|
|
20240318,090200,186840,6920,6920,6920,6920,0
|
|
20240318,090100,186840,6920,6920,6920,6920,0
|
|
20240318,090000,186840,6920,6920,6920,6920,27
|