627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,68388610,7420,7420,7420,7420,1184
|
|
20240318,192300,68388610,7420,7420,7420,7420,0
|
|
20240318,192200,68388610,7420,7420,7420,7420,0
|
|
20240318,192100,68388610,7420,7420,7420,7420,0
|
|
20240318,192000,68388610,7420,7420,7420,7420,0
|
|
20240318,191900,68388610,7420,7420,7420,7420,0
|
|
20240318,191800,68388610,7420,7420,7420,7420,0
|
|
20240318,191700,68388610,7420,7420,7420,7420,0
|
|
20240318,191600,68388610,7420,7420,7420,7420,0
|
|
20240318,191500,68388610,7420,7420,7420,7420,0
|
|
20240318,191400,68388610,7420,7420,7420,7420,0
|
|
20240318,191300,68388610,7420,7420,7420,7420,0
|
|
20240318,191200,68388610,7420,7420,7420,7420,0
|
|
20240318,191100,68388610,7420,7420,7420,7420,0
|
|
20240318,191000,68388610,7420,7420,7420,7420,0
|
|
20240318,190900,68388610,7420,7420,7420,7420,0
|
|
20240318,190800,68388610,7420,7420,7420,7420,0
|
|
20240318,190700,68388610,7420,7420,7420,7420,0
|
|
20240318,190600,68388610,7420,7420,7420,7420,0
|
|
20240318,190500,68388610,7420,7420,7420,7420,0
|
|
20240318,190400,68388610,7420,7420,7420,7420,0
|
|
20240318,190300,68388610,7420,7420,7420,7420,0
|
|
20240318,190200,68388610,7420,7420,7420,7420,0
|
|
20240318,190100,68388610,7420,7420,7420,7420,0
|
|
20240318,190000,68388610,7420,7420,7420,7420,0
|
|
20240318,185900,68388610,7420,7420,7420,7420,0
|
|
20240318,185800,68388610,7420,7420,7420,7420,0
|
|
20240318,185700,68388610,7420,7420,7420,7420,0
|
|
20240318,185600,68388610,7420,7420,7420,7420,0
|
|
20240318,185500,68388610,7420,7420,7420,7420,0
|
|
20240318,185400,68388610,7420,7420,7420,7420,1184
|
|
20240318,185300,68388610,7420,7420,7420,7420,0
|
|
20240318,185200,68388610,7420,7420,7420,7420,0
|
|
20240318,185100,68388610,7420,7420,7420,7420,0
|
|
20240318,185000,68388610,7420,7420,7420,7420,0
|
|
20240318,184900,68388610,7420,7420,7420,7420,0
|
|
20240318,184800,68388610,7420,7420,7420,7420,0
|
|
20240318,184700,68388610,7420,7420,7420,7420,0
|
|
20240318,184600,68388610,7420,7420,7420,7420,0
|
|
20240318,184500,68388610,7420,7420,7420,7420,0
|
|
20240318,184400,68388610,7420,7420,7420,7420,0
|
|
20240318,184300,68388610,7420,7420,7420,7420,0
|
|
20240318,184200,68388610,7420,7420,7420,7420,0
|
|
20240318,184100,68388610,7420,7420,7420,7420,0
|
|
20240318,184000,68388610,7420,7420,7420,7420,0
|
|
20240318,183900,68388610,7420,7420,7420,7420,0
|
|
20240318,183800,68388610,7420,7420,7420,7420,0
|
|
20240318,183700,68388610,7420,7420,7420,7420,0
|
|
20240318,183600,68388610,7420,7420,7420,7420,0
|
|
20240318,183500,68388610,7420,7420,7420,7420,0
|
|
20240318,183400,68388610,7420,7420,7420,7420,0
|
|
20240318,183300,68388610,7420,7420,7420,7420,0
|
|
20240318,183200,68388610,7420,7420,7420,7420,0
|
|
20240318,183100,68388610,7420,7420,7420,7420,0
|
|
20240318,183000,68388610,7420,7420,7420,7420,0
|
|
20240318,182900,68388610,7420,7420,7420,7420,0
|
|
20240318,182800,68388610,7420,7420,7420,7420,0
|
|
20240318,182700,68388610,7420,7420,7420,7420,0
|
|
20240318,182600,68388610,7420,7420,7420,7420,0
|
|
20240318,182500,68388610,7420,7420,7420,7420,0
|
|
20240318,182400,68388610,7420,7420,7420,7420,1184
|
|
20240318,182300,68388610,7420,7420,7420,7420,0
|
|
20240318,182200,68388610,7420,7420,7420,7420,0
|
|
20240318,182100,68388610,7420,7420,7420,7420,0
|
|
20240318,182000,68388610,7420,7420,7420,7420,0
|
|
20240318,181900,68388610,7420,7420,7420,7420,0
|
|
20240318,181800,68388610,7420,7420,7420,7420,0
|
|
20240318,181700,68388610,7420,7420,7420,7420,0
|
|
20240318,181600,68388610,7420,7420,7420,7420,0
|
|
20240318,181500,68388610,7420,7420,7420,7420,0
|
|
20240318,181400,68388610,7420,7420,7420,7420,0
|
|
20240318,181300,68388610,7420,7420,7420,7420,0
|
|
20240318,181200,68388610,7420,7420,7420,7420,0
|
|
20240318,181100,68388610,7420,7420,7420,7420,0
|
|
20240318,181000,68388610,7420,7420,7420,7420,0
|
|
20240318,180900,68388610,7420,7420,7420,7420,0
|
|
20240318,180800,68388610,7420,7420,7420,7420,0
|
|
20240318,180700,68388610,7420,7420,7420,7420,0
|
|
20240318,180600,68388610,7420,7420,7420,7420,0
|
|
20240318,180500,68388610,7420,7420,7420,7420,0
|
|
20240318,180400,68388610,7420,7420,7420,7420,0
|
|
20240318,180300,68388610,7420,7420,7420,7420,0
|
|
20240318,180200,68388610,7420,7420,7420,7420,0
|
|
20240318,180100,68388610,7420,7420,7420,7420,0
|
|
20240318,180000,68388610,7420,7420,7420,7420,0
|
|
20240318,175900,68388610,7420,7420,7420,7420,0
|
|
20240318,175800,68388610,7420,7420,7420,7420,0
|
|
20240318,175700,68388610,7420,7420,7420,7420,0
|
|
20240318,175600,68388610,7420,7420,7420,7420,0
|
|
20240318,175500,68388610,7420,7420,7420,7420,0
|
|
20240318,175400,68388610,7420,7420,7420,7420,1184
|
|
20240318,175300,68388610,7420,7420,7420,7420,0
|
|
20240318,175200,68388610,7420,7420,7420,7420,0
|
|
20240318,175100,68388610,7420,7420,7420,7420,0
|
|
20240318,175000,68388610,7420,7420,7420,7420,0
|
|
20240318,174900,68388610,7420,7420,7420,7420,0
|
|
20240318,174800,68388610,7420,7420,7420,7420,0
|
|
20240318,174700,68388610,7420,7420,7420,7420,0
|
|
20240318,174600,68388610,7420,7420,7420,7420,0
|
|
20240318,174500,68388610,7420,7420,7420,7420,0
|
|
20240318,174400,68388610,7420,7420,7420,7420,0
|
|
20240318,174300,68388610,7420,7420,7420,7420,0
|
|
20240318,174200,68388610,7420,7420,7420,7420,0
|
|
20240318,174100,68388610,7420,7420,7420,7420,0
|
|
20240318,174000,68388610,7420,7420,7420,7420,0
|
|
20240318,173900,68388610,7420,7420,7420,7420,0
|
|
20240318,173800,68388610,7420,7420,7420,7420,0
|
|
20240318,173700,68388610,7420,7420,7420,7420,0
|
|
20240318,173600,68388610,7420,7420,7420,7420,0
|
|
20240318,173500,68388610,7420,7420,7420,7420,0
|
|
20240318,173400,68388610,7420,7420,7420,7420,0
|
|
20240318,173300,68388610,7420,7420,7420,7420,0
|
|
20240318,173200,68388610,7420,7420,7420,7420,0
|
|
20240318,173100,68388610,7420,7420,7420,7420,0
|
|
20240318,173000,68388610,7420,7420,7420,7420,0
|
|
20240318,172900,68388610,7420,7420,7420,7420,0
|
|
20240318,172800,68388610,7420,7420,7420,7420,0
|
|
20240318,172700,68388610,7420,7420,7420,7420,0
|
|
20240318,172600,68388610,7420,7420,7420,7420,0
|
|
20240318,172500,68388610,7420,7420,7420,7420,0
|
|
20240318,172400,68388610,7420,7420,7420,7420,1184
|
|
20240318,172300,68388610,7420,7420,7420,7420,0
|
|
20240318,172200,68388610,7420,7420,7420,7420,0
|
|
20240318,172100,68388610,7420,7420,7420,7420,0
|
|
20240318,172000,68388610,7420,7420,7420,7420,0
|
|
20240318,171900,68388610,7420,7420,7420,7420,0
|
|
20240318,171800,68388610,7420,7420,7420,7420,0
|
|
20240318,171700,68388610,7420,7420,7420,7420,0
|
|
20240318,171600,68388610,7420,7420,7420,7420,0
|
|
20240318,171500,68388610,7420,7420,7420,7420,0
|
|
20240318,171400,68388610,7420,7420,7420,7420,0
|
|
20240318,171300,68388610,7420,7420,7420,7420,0
|
|
20240318,171200,68388610,7420,7420,7420,7420,0
|
|
20240318,171100,68388610,7420,7420,7420,7420,0
|
|
20240318,171000,68388610,7420,7420,7420,7420,0
|
|
20240318,170900,68388610,7420,7420,7420,7420,0
|
|
20240318,170800,68388610,7420,7420,7420,7420,0
|
|
20240318,170700,68388610,7420,7420,7420,7420,0
|
|
20240318,170600,68388610,7420,7420,7420,7420,0
|
|
20240318,170500,68388610,7420,7420,7420,7420,0
|
|
20240318,170400,68388610,7420,7420,7420,7420,0
|
|
20240318,170300,68388610,7420,7420,7420,7420,0
|
|
20240318,170200,68388610,7420,7420,7420,7420,0
|
|
20240318,170100,68388610,7420,7420,7420,7420,0
|
|
20240318,170000,68388610,7420,7420,7420,7420,0
|
|
20240318,165900,68388610,7420,7420,7420,7420,0
|
|
20240318,165800,68388610,7420,7420,7420,7420,0
|
|
20240318,165700,68388610,7420,7420,7420,7420,0
|
|
20240318,165600,68388610,7420,7420,7420,7420,0
|
|
20240318,165500,68388610,7420,7420,7420,7420,0
|
|
20240318,165400,68388610,7420,7420,7420,7420,1184
|
|
20240318,165300,68388610,7420,7420,7420,7420,0
|
|
20240318,165200,68388610,7420,7420,7420,7420,0
|
|
20240318,165100,68388610,7420,7420,7420,7420,0
|
|
20240318,165000,68388610,7420,7420,7420,7420,0
|
|
20240318,164900,68388610,7420,7420,7420,7420,0
|
|
20240318,164800,68388610,7420,7420,7420,7420,0
|
|
20240318,164700,68388610,7420,7420,7420,7420,0
|
|
20240318,164600,68388610,7420,7420,7420,7420,0
|
|
20240318,164500,68388610,7420,7420,7420,7420,0
|
|
20240318,164400,68388610,7420,7420,7420,7420,0
|
|
20240318,164300,68388610,7420,7420,7420,7420,0
|
|
20240318,164200,68388610,7420,7420,7420,7420,0
|
|
20240318,164100,68388610,7420,7420,7420,7420,0
|
|
20240318,164000,68388610,7420,7420,7420,7420,0
|
|
20240318,163900,68388610,7420,7420,7420,7420,0
|
|
20240318,163800,68388610,7420,7420,7420,7420,0
|
|
20240318,163700,68388610,7420,7420,7420,7420,0
|
|
20240318,163600,68388610,7420,7420,7420,7420,0
|
|
20240318,163500,68388610,7420,7420,7420,7420,0
|
|
20240318,163400,68388610,7420,7420,7420,7420,0
|
|
20240318,163300,68388610,7420,7420,7420,7420,0
|
|
20240318,163200,68388610,7420,7420,7420,7420,0
|
|
20240318,163100,68388610,7420,7420,7420,7420,0
|
|
20240318,163000,68388610,7420,7420,7420,7420,0
|
|
20240318,162900,68388610,7420,7420,7420,7420,0
|
|
20240318,162800,68388610,7420,7420,7420,7420,0
|
|
20240318,162700,68388610,7420,7420,7420,7420,0
|
|
20240318,162600,68388610,7420,7420,7420,7420,0
|
|
20240318,162500,68388610,7420,7420,7420,7420,0
|
|
20240318,162400,68388610,7420,7420,7420,7420,1184
|
|
20240318,162300,68388610,7420,7420,7420,7420,0
|
|
20240318,162200,68388610,7420,7420,7420,7420,0
|
|
20240318,162100,68388610,7420,7420,7420,7420,0
|
|
20240318,162000,68388610,7420,7420,7420,7420,0
|
|
20240318,161900,68388610,7420,7420,7420,7420,0
|
|
20240318,161800,68388610,7420,7420,7420,7420,0
|
|
20240318,161700,68388610,7420,7420,7420,7420,0
|
|
20240318,161600,68388610,7420,7420,7420,7420,0
|
|
20240318,161500,68388610,7420,7420,7420,7420,0
|
|
20240318,161400,68388610,7420,7420,7420,7420,0
|
|
20240318,161300,68388610,7420,7420,7420,7420,0
|
|
20240318,161200,68388610,7420,7420,7420,7420,0
|
|
20240318,161100,68388610,7420,7420,7420,7420,0
|
|
20240318,161000,68388610,7420,7420,7420,7420,0
|
|
20240318,160900,68388610,7420,7420,7420,7420,0
|
|
20240318,160800,68388610,7420,7420,7420,7420,0
|
|
20240318,160700,68388610,7420,7420,7420,7420,0
|
|
20240318,160600,68388610,7420,7420,7420,7420,0
|
|
20240318,160500,68388610,7420,7420,7420,7420,0
|
|
20240318,160400,68388610,7420,7420,7420,7420,0
|
|
20240318,160300,68388610,7420,7420,7420,7420,0
|
|
20240318,160200,68388610,7420,7420,7420,7420,0
|
|
20240318,160100,68388610,7420,7420,7420,7420,0
|
|
20240318,160000,68388610,7420,7420,7420,7420,0
|
|
20240318,155900,68388610,7420,7420,7420,7420,0
|
|
20240318,155800,68388610,7420,7420,7420,7420,0
|
|
20240318,155700,68388610,7420,7420,7420,7420,0
|
|
20240318,155600,68388610,7420,7420,7420,7420,0
|
|
20240318,155500,68388610,7420,7420,7420,7420,0
|
|
20240318,155400,68388610,7420,7420,7420,7420,1184
|
|
20240318,155300,68388610,7420,7420,7420,7420,0
|
|
20240318,155200,68388610,7420,7420,7420,7420,0
|
|
20240318,155100,68388610,7420,7420,7420,7420,0
|
|
20240318,155000,68388610,7420,7420,7420,7420,0
|
|
20240318,154900,68388610,7420,7420,7420,7420,0
|
|
20240318,154800,68388610,7420,7420,7420,7420,0
|
|
20240318,154700,68388610,7420,7420,7420,7420,0
|
|
20240318,154600,68388610,7420,7420,7420,7420,0
|
|
20240318,154500,68388610,7420,7420,7420,7420,0
|
|
20240318,154400,68388610,7420,7420,7420,7420,0
|
|
20240318,154300,68388610,7420,7420,7420,7420,0
|
|
20240318,154200,68388610,7420,7420,7420,7420,0
|
|
20240318,154100,68388610,7420,7420,7420,7420,0
|
|
20240318,154000,68388610,7420,7420,7420,7420,0
|
|
20240318,153900,68388610,7420,7420,7420,7420,0
|
|
20240318,153800,68388610,7420,7420,7420,7420,0
|
|
20240318,153700,68388610,7420,7420,7420,7420,0
|
|
20240318,153600,68388610,7420,7420,7420,7420,0
|
|
20240318,153500,68388610,7420,7420,7420,7420,0
|
|
20240318,153400,68388610,7420,7420,7420,7420,0
|
|
20240318,153300,68388610,7420,7420,7420,7420,0
|
|
20240318,153200,68388610,7420,7420,7420,7420,0
|
|
20240318,153100,68388610,7420,7420,7420,7420,0
|
|
20240318,153000,68388610,7420,7420,7420,7420,1184
|
|
20240318,152900,59603330,7450,7450,7450,7450,0
|
|
20240318,152800,59603330,7450,7450,7450,7450,0
|
|
20240318,152700,59603330,7450,7450,7450,7450,0
|
|
20240318,152600,59603330,7450,7450,7450,7450,0
|
|
20240318,152500,59603330,7450,7450,7450,7450,0
|
|
20240318,152400,59603330,7450,7450,7450,7450,0
|
|
20240318,152300,59603330,7450,7450,7450,7450,0
|
|
20240318,152200,59603330,7450,7450,7450,7450,0
|
|
20240318,152100,59603330,7450,7450,7450,7450,0
|
|
20240318,152000,59603330,7450,7450,7450,7450,0
|
|
20240318,151900,59603330,7450,7450,7450,7450,0
|
|
20240318,151800,59603330,7450,7450,7450,7450,0
|
|
20240318,151700,59603330,7450,7450,7450,7450,0
|
|
20240318,151600,59603330,7450,7450,7450,7450,1
|
|
20240318,151500,59595880,7420,7420,7420,7420,70
|
|
20240318,151400,59076480,7450,7450,7450,7450,2
|
|
20240318,151300,59061580,7450,7450,7450,7450,0
|
|
20240318,151200,59061580,7450,7450,7450,7450,0
|
|
20240318,151100,59061580,7450,7450,7450,7450,0
|
|
20240318,151000,59061580,7450,7450,7450,7450,1
|
|
20240318,150900,59054130,7420,7420,7420,7420,0
|
|
20240318,150800,59054130,7420,7420,7420,7420,300
|
|
20240318,150700,56828130,7430,7430,7430,7430,10
|
|
20240318,150600,56753830,7440,7440,7440,7440,0
|
|
20240318,150500,56753830,7440,7440,7440,7440,0
|
|
20240318,150400,56753830,7440,7440,7440,7440,0
|
|
20240318,150300,56753830,7440,7440,7440,7440,20
|
|
20240318,150200,56605030,7450,7450,7450,7450,0
|
|
20240318,150100,56605030,7450,7450,7450,7450,0
|
|
20240318,150000,56605030,7450,7450,7450,7450,0
|
|
20240318,145900,56605030,7450,7450,7450,7450,0
|
|
20240318,145800,56605030,7450,7450,7450,7450,0
|
|
20240318,145700,56605030,7450,7450,7450,7450,0
|
|
20240318,145600,56605030,7450,7450,7450,7450,0
|
|
20240318,145500,56605030,7450,7450,7450,7450,0
|
|
20240318,145400,56605030,7450,7450,7450,7450,0
|
|
20240318,145300,56605030,7450,7450,7450,7450,0
|
|
20240318,145200,56605030,7450,7450,7450,7450,0
|
|
20240318,145100,56605030,7450,7450,7450,7450,0
|
|
20240318,145000,56605030,7450,7450,7450,7450,0
|
|
20240318,144900,56605030,7450,7450,7450,7450,0
|
|
20240318,144800,56605030,7450,7450,7450,7450,1
|
|
20240318,144700,56597580,7450,7450,7450,7450,0
|
|
20240318,144600,56597580,7450,7450,7450,7450,0
|
|
20240318,144500,56597580,7450,7450,7450,7450,0
|
|
20240318,144400,56597580,7450,7450,7450,7450,0
|
|
20240318,144300,56597580,7450,7450,7450,7450,1
|
|
20240318,144200,56590130,7420,7430,7430,7420,1200
|
|
20240318,144100,47678110,7450,7450,7450,7450,0
|
|
20240318,144000,47678110,7450,7450,7450,7450,1
|
|
20240318,143900,47670660,7430,7430,7430,7430,0
|
|
20240318,143800,47670660,7430,7430,7430,7430,0
|
|
20240318,143700,47670660,7430,7430,7430,7430,0
|
|
20240318,143600,47670660,7430,7430,7430,7430,1
|
|
20240318,143500,47663230,7450,7450,7450,7450,0
|
|
20240318,143400,47663230,7450,7430,7450,7430,46
|
|
20240318,143300,47321430,7450,7450,7450,7450,0
|
|
20240318,143200,47321430,7450,7450,7450,7450,1
|
|
20240318,143100,47313980,7420,7420,7420,7420,0
|
|
20240318,143000,47313980,7420,7430,7430,7420,84
|
|
20240318,142900,46689870,7450,7450,7450,7450,0
|
|
20240318,142800,46689870,7450,7450,7450,7450,0
|
|
20240318,142700,46689870,7450,7450,7450,7450,0
|
|
20240318,142600,46689870,7450,7450,7450,7450,10
|
|
20240318,142500,46615370,7450,7450,7450,7450,0
|
|
20240318,142400,46615370,7450,7450,7450,7450,0
|
|
20240318,142300,46615370,7450,7450,7450,7450,0
|
|
20240318,142200,46615370,7450,7450,7450,7450,0
|
|
20240318,142100,46615370,7450,7450,7450,7450,0
|
|
20240318,142000,46615370,7450,7450,7450,7450,0
|
|
20240318,141900,46615370,7450,7450,7450,7450,0
|
|
20240318,141800,46615370,7450,7450,7450,7450,0
|
|
20240318,141700,46615370,7450,7450,7450,7450,0
|
|
20240318,141600,46615370,7450,7450,7450,7450,0
|
|
20240318,141500,46615370,7450,7450,7450,7450,0
|
|
20240318,141400,46615370,7450,7450,7450,7450,0
|
|
20240318,141300,46615370,7450,7450,7450,7450,0
|
|
20240318,141200,46615370,7450,7450,7450,7450,0
|
|
20240318,141100,46615370,7450,7450,7450,7450,0
|
|
20240318,141000,46615370,7450,7450,7450,7450,0
|
|
20240318,140900,46615370,7450,7450,7450,7450,0
|
|
20240318,140800,46615370,7450,7450,7450,7450,0
|
|
20240318,140700,46615370,7450,7450,7450,7450,0
|
|
20240318,140600,46615370,7450,7450,7450,7450,1
|
|
20240318,140500,46607920,7430,7430,7430,7430,0
|
|
20240318,140400,46607920,7430,7430,7430,7430,2
|
|
20240318,140300,46593060,7450,7450,7450,7450,0
|
|
20240318,140200,46593060,7450,7450,7450,7450,0
|
|
20240318,140100,46593060,7450,7450,7450,7450,0
|
|
20240318,140000,46593060,7450,7450,7450,7450,0
|
|
20240318,135900,46593060,7450,7450,7450,7450,0
|
|
20240318,135800,46593060,7450,7450,7450,7450,0
|
|
20240318,135700,46593060,7450,7450,7450,7450,0
|
|
20240318,135600,46593060,7450,7450,7450,7450,0
|
|
20240318,135500,46593060,7450,7450,7450,7450,0
|
|
20240318,135400,46593060,7450,7450,7450,7450,0
|
|
20240318,135300,46593060,7450,7450,7450,7450,1
|
|
20240318,135200,46585610,7440,7440,7440,7440,0
|
|
20240318,135100,46585610,7440,7440,7440,7440,1
|
|
20240318,135000,46578170,7440,7440,7440,7440,0
|
|
20240318,134900,46578170,7440,7440,7440,7440,0
|
|
20240318,134800,46578170,7440,7440,7440,7440,0
|
|
20240318,134700,46578170,7440,7440,7440,7440,16
|
|
20240318,134600,46459130,7440,7440,7440,7440,1
|
|
20240318,134500,46451690,7450,7450,7450,7450,2
|
|
20240318,134400,46436790,7450,7450,7450,7450,5
|
|
20240318,134300,46399540,7450,7450,7450,7450,1
|
|
20240318,134200,46392090,7450,7450,7450,7450,0
|
|
20240318,134100,46392090,7450,7450,7450,7450,0
|
|
20240318,134000,46392090,7450,7450,7450,7450,0
|
|
20240318,133900,46392090,7450,7450,7450,7450,4
|
|
20240318,133800,46362290,7430,7430,7430,7430,0
|
|
20240318,133700,46362290,7430,7430,7430,7430,0
|
|
20240318,133600,46362290,7430,7430,7430,7430,0
|
|
20240318,133500,46362290,7430,7430,7430,7430,0
|
|
20240318,133400,46362290,7430,7430,7430,7430,1
|
|
20240318,133300,46354860,7430,7430,7430,7430,0
|
|
20240318,133200,46354860,7430,7430,7430,7430,0
|
|
20240318,133100,46354860,7430,7430,7430,7430,0
|
|
20240318,133000,46354860,7430,7430,7430,7430,1
|
|
20240318,132900,46347430,7460,7460,7460,7460,0
|
|
20240318,132800,46347430,7460,7460,7460,7460,0
|
|
20240318,132700,46347430,7460,7460,7460,7460,0
|
|
20240318,132600,46347430,7460,7460,7460,7460,0
|
|
20240318,132500,46347430,7460,7460,7460,7460,0
|
|
20240318,132400,46347430,7460,7460,7460,7460,0
|
|
20240318,132300,46347430,7460,7460,7460,7460,0
|
|
20240318,132200,46347430,7460,7460,7460,7460,0
|
|
20240318,132100,46347430,7460,7460,7460,7460,0
|
|
20240318,132000,46347430,7460,7460,7460,7460,0
|
|
20240318,131900,46347430,7460,7460,7460,7460,0
|
|
20240318,131800,46347430,7460,7460,7460,7460,0
|
|
20240318,131700,46347430,7460,7460,7460,7460,0
|
|
20240318,131600,46347430,7460,7460,7460,7460,0
|
|
20240318,131500,46347430,7460,7460,7460,7460,0
|
|
20240318,131400,46347430,7460,7460,7460,7460,0
|
|
20240318,131300,46347430,7460,7460,7460,7460,0
|
|
20240318,131200,46347430,7460,7460,7460,7460,0
|
|
20240318,131100,46347430,7460,7460,7460,7460,0
|
|
20240318,131000,46347430,7460,7460,7460,7460,0
|
|
20240318,130900,46347430,7460,7460,7460,7460,0
|
|
20240318,130800,46347430,7460,7460,7460,7460,0
|
|
20240318,130700,46347430,7460,7460,7460,7460,0
|
|
20240318,130600,46347430,7460,7460,7460,7460,0
|
|
20240318,130500,46347430,7460,7460,7460,7460,0
|
|
20240318,130400,46347430,7460,7430,7460,7430,31
|
|
20240318,130300,46117070,7470,7470,7470,7470,0
|
|
20240318,130200,46117070,7470,7470,7470,7470,0
|
|
20240318,130100,46117070,7470,7470,7470,7470,0
|
|
20240318,130000,46117070,7470,7470,7470,7470,0
|
|
20240318,125900,46117070,7470,7470,7470,7470,0
|
|
20240318,125800,46117070,7470,7470,7470,7470,0
|
|
20240318,125700,46117070,7470,7440,7470,7440,40
|
|
20240318,125600,45818900,7430,7430,7430,7430,0
|
|
20240318,125500,45818900,7430,7430,7430,7430,0
|
|
20240318,125400,45818900,7430,7430,7430,7430,0
|
|
20240318,125300,45818900,7430,7430,7430,7430,0
|
|
20240318,125200,45818900,7430,7430,7430,7430,0
|
|
20240318,125100,45818900,7430,7430,7430,7430,0
|
|
20240318,125000,45818900,7430,7430,7430,7430,0
|
|
20240318,124900,45818900,7430,7430,7430,7430,0
|
|
20240318,124800,45818900,7430,7430,7430,7430,0
|
|
20240318,124700,45818900,7430,7430,7430,7430,0
|
|
20240318,124600,45818900,7430,7430,7430,7430,25
|
|
20240318,124500,45633150,7430,7430,7430,7430,3
|
|
20240318,124400,45610860,7430,7430,7430,7430,0
|
|
20240318,124300,45610860,7430,7430,7430,7430,0
|
|
20240318,124200,45610860,7430,7440,7440,7430,2
|
|
20240318,124100,45595990,7420,7420,7420,7420,0
|
|
20240318,124000,45595990,7420,7420,7420,7420,0
|
|
20240318,123900,45595990,7420,7420,7420,7420,0
|
|
20240318,123800,45595990,7420,7420,7420,7420,0
|
|
20240318,123700,45595990,7420,7420,7420,7420,0
|
|
20240318,123600,45595990,7420,7440,7440,7420,2
|
|
20240318,123500,45581130,7420,7420,7420,7420,155
|
|
20240318,123400,44431030,7420,7420,7420,7420,0
|
|
20240318,123300,44431030,7420,7420,7420,7420,0
|
|
20240318,123200,44431030,7420,7420,7420,7420,0
|
|
20240318,123100,44431030,7420,7420,7420,7420,0
|
|
20240318,123000,44431030,7420,7420,7420,7420,0
|
|
20240318,122900,44431030,7420,7420,7420,7420,0
|
|
20240318,122800,44431030,7420,7420,7420,7420,0
|
|
20240318,122700,44431030,7420,7420,7420,7420,0
|
|
20240318,122600,44431030,7420,7420,7420,7420,0
|
|
20240318,122500,44431030,7420,7420,7420,7420,0
|
|
20240318,122400,44431030,7420,7420,7420,7420,0
|
|
20240318,122300,44431030,7420,7420,7420,7420,1
|
|
20240318,122200,44423610,7450,7450,7450,7450,0
|
|
20240318,122100,44423610,7450,7450,7450,7450,1
|
|
20240318,122000,44416160,7420,7420,7420,7420,1
|
|
20240318,121900,44408740,7450,7450,7450,7450,0
|
|
20240318,121800,44408740,7450,7450,7450,7450,1
|
|
20240318,121700,44401290,7420,7420,7420,7420,1
|
|
20240318,121600,44393870,7450,7450,7450,7450,0
|
|
20240318,121500,44393870,7450,7450,7450,7450,0
|
|
20240318,121400,44393870,7450,7450,7450,7450,0
|
|
20240318,121300,44393870,7450,7450,7450,7450,0
|
|
20240318,121200,44393870,7450,7450,7450,7450,3
|
|
20240318,121100,44371520,7430,7430,7430,7430,14
|
|
20240318,121000,44267500,7430,7430,7430,7430,0
|
|
20240318,120900,44267500,7430,7430,7430,7430,286
|
|
20240318,120800,42142520,7450,7450,7450,7450,0
|
|
20240318,120700,42142520,7450,7450,7450,7450,8
|
|
20240318,120600,42082920,7450,7450,7450,7450,0
|
|
20240318,120500,42082920,7450,7450,7450,7450,0
|
|
20240318,120400,42082920,7450,7440,7450,7440,50
|
|
20240318,120300,41710720,7450,7450,7450,7450,0
|
|
20240318,120200,41710720,7450,7450,7450,7450,0
|
|
20240318,120100,41710720,7450,7450,7450,7450,0
|
|
20240318,120000,41710720,7450,7430,7450,7430,2
|
|
20240318,115900,41695840,7430,7430,7430,7430,0
|
|
20240318,115800,41695840,7430,7430,7430,7430,0
|
|
20240318,115700,41695840,7430,7430,7430,7430,0
|
|
20240318,115600,41695840,7430,7430,7430,7430,0
|
|
20240318,115500,41695840,7430,7430,7430,7430,1
|
|
20240318,115400,41688410,7450,7450,7450,7450,0
|
|
20240318,115300,41688410,7450,7450,7450,7450,0
|
|
20240318,115200,41688410,7450,7450,7450,7450,0
|
|
20240318,115100,41688410,7450,7450,7450,7450,0
|
|
20240318,115000,41688410,7450,7450,7450,7450,0
|
|
20240318,114900,41688410,7450,7450,7450,7450,0
|
|
20240318,114800,41688410,7450,7450,7450,7450,0
|
|
20240318,114700,41688410,7450,7450,7450,7450,0
|
|
20240318,114600,41688410,7450,7450,7450,7450,0
|
|
20240318,114500,41688410,7450,7450,7450,7450,0
|
|
20240318,114400,41688410,7450,7450,7450,7450,0
|
|
20240318,114300,41688410,7450,7450,7450,7450,0
|
|
20240318,114200,41688410,7450,7450,7450,7450,0
|
|
20240318,114100,41688410,7450,7450,7450,7450,0
|
|
20240318,114000,41688410,7450,7450,7450,7450,0
|
|
20240318,113900,41688410,7450,7450,7450,7450,6
|
|
20240318,113800,41643710,7450,7450,7450,7450,5
|
|
20240318,113700,41606460,7450,7450,7450,7450,1
|
|
20240318,113600,41599010,7450,7450,7450,7450,0
|
|
20240318,113500,41599010,7450,7450,7450,7450,0
|
|
20240318,113400,41599010,7450,7450,7450,7450,0
|
|
20240318,113300,41599010,7450,7450,7450,7450,0
|
|
20240318,113200,41599010,7450,7450,7450,7450,0
|
|
20240318,113100,41599010,7450,7450,7450,7450,14
|
|
20240318,113000,41494710,7450,7450,7450,7450,0
|
|
20240318,112900,41494710,7450,7450,7450,7450,0
|
|
20240318,112800,41494710,7450,7450,7450,7450,5
|
|
20240318,112700,41457460,7450,7450,7450,7450,0
|
|
20240318,112600,41457460,7450,7450,7450,7450,0
|
|
20240318,112500,41457460,7450,7450,7450,7450,0
|
|
20240318,112400,41457460,7450,7450,7450,7450,0
|
|
20240318,112300,41457460,7450,7450,7450,7450,0
|
|
20240318,112200,41457460,7450,7450,7450,7450,5
|
|
20240318,112100,41420210,7450,7440,7450,7440,26
|
|
20240318,112000,41226630,7450,7450,7450,7450,0
|
|
20240318,111900,41226630,7450,7450,7450,7450,0
|
|
20240318,111800,41226630,7450,7450,7450,7450,0
|
|
20240318,111700,41226630,7450,7450,7450,7450,1
|
|
20240318,111600,41219180,7450,7450,7450,7450,1
|
|
20240318,111500,41211730,7450,7450,7450,7450,0
|
|
20240318,111400,41211730,7450,7450,7450,7450,0
|
|
20240318,111300,41211730,7450,7450,7450,7450,0
|
|
20240318,111200,41211730,7450,7450,7450,7450,0
|
|
20240318,111100,41211730,7450,7450,7450,7450,0
|
|
20240318,111000,41211730,7450,7450,7450,7450,0
|
|
20240318,110900,41211730,7450,7450,7450,7450,0
|
|
20240318,110800,41211730,7450,7450,7450,7450,0
|
|
20240318,110700,41211730,7450,7450,7450,7450,0
|
|
20240318,110600,41211730,7450,7450,7450,7450,0
|
|
20240318,110500,41211730,7450,7450,7450,7450,0
|
|
20240318,110400,41211730,7450,7450,7450,7450,0
|
|
20240318,110300,41211730,7450,7450,7450,7450,0
|
|
20240318,110200,41211730,7450,7450,7450,7450,0
|
|
20240318,110100,41211730,7450,7450,7450,7450,0
|
|
20240318,110000,41211730,7450,7450,7450,7450,0
|
|
20240318,105900,41211730,7450,7450,7450,7450,0
|
|
20240318,105800,41211730,7450,7450,7450,7450,0
|
|
20240318,105700,41211730,7450,7450,7450,7450,0
|
|
20240318,105600,41211730,7450,7450,7450,7450,0
|
|
20240318,105500,41211730,7450,7430,7450,7430,2
|
|
20240318,105400,41196850,7450,7450,7450,7450,1
|
|
20240318,105300,41189400,7440,7440,7440,7440,0
|
|
20240318,105200,41189400,7440,7440,7440,7440,50
|
|
20240318,105100,40817400,7450,7450,7450,7450,0
|
|
20240318,105000,40817400,7450,7450,7450,7450,2
|
|
20240318,104900,40802500,7450,7450,7450,7450,1
|
|
20240318,104800,40795050,7420,7420,7420,7420,0
|
|
20240318,104700,40795050,7420,7420,7420,7420,0
|
|
20240318,104600,40795050,7420,7420,7420,7420,0
|
|
20240318,104500,40795050,7420,7420,7420,7420,0
|
|
20240318,104400,40795050,7420,7440,7440,7420,855
|
|
20240318,104300,34445660,7460,7440,7460,7440,3
|
|
20240318,104200,34423310,7440,7460,7460,7440,31
|
|
20240318,104100,34192070,7460,7460,7460,7460,0
|
|
20240318,104000,34192070,7460,7460,7460,7460,0
|
|
20240318,103900,34192070,7460,7460,7460,7460,0
|
|
20240318,103800,34192070,7460,7450,7460,7450,2
|
|
20240318,103700,34177160,7460,7460,7460,7460,0
|
|
20240318,103600,34177160,7460,7460,7460,7460,0
|
|
20240318,103500,34177160,7460,7460,7460,7460,6
|
|
20240318,103400,34132400,7460,7460,7460,7460,0
|
|
20240318,103300,34132400,7460,7460,7460,7460,0
|
|
20240318,103200,34132400,7460,7450,7460,7450,20
|
|
20240318,103100,33983220,7460,7460,7460,7460,0
|
|
20240318,103000,33983220,7460,7460,7460,7460,0
|
|
20240318,102900,33983220,7460,7450,7460,7450,12
|
|
20240318,102800,33893810,7460,7450,7460,7450,51
|
|
20240318,102700,33513840,7450,7480,7480,7420,33
|
|
20240318,102600,33267120,7490,7430,7490,7430,600
|
|
20240318,102500,28791810,7430,7430,7430,7430,0
|
|
20240318,102400,28791810,7430,7430,7430,7430,0
|
|
20240318,102300,28791810,7430,7430,7430,7430,0
|
|
20240318,102200,28791810,7430,7420,7430,7420,350
|
|
20240318,102100,26193060,7420,7420,7420,7420,0
|
|
20240318,102000,26193060,7420,7420,7420,7420,6
|
|
20240318,101900,26148540,7420,7420,7420,7420,2
|
|
20240318,101800,26133700,7430,7430,7430,7430,0
|
|
20240318,101700,26133700,7430,7430,7430,7430,0
|
|
20240318,101600,26133700,7430,7430,7430,7430,1
|
|
20240318,101500,26126270,7430,7430,7430,7430,0
|
|
20240318,101400,26126270,7430,7430,7430,7430,0
|
|
20240318,101300,26126270,7430,7420,7430,7420,3
|
|
20240318,101200,26104000,7430,7430,7430,7430,0
|
|
20240318,101100,26104000,7430,7430,7430,7430,0
|
|
20240318,101000,26104000,7430,7430,7430,7430,0
|
|
20240318,100900,26104000,7430,7430,7430,7430,0
|
|
20240318,100800,26104000,7430,7430,7430,7430,0
|
|
20240318,100700,26104000,7430,7430,7430,7430,0
|
|
20240318,100600,26104000,7430,7410,7430,7410,460
|
|
20240318,100500,22695380,7420,7430,7430,7410,19
|
|
20240318,100400,22554380,7430,7430,7430,7430,0
|
|
20240318,100300,22554380,7430,7430,7430,7430,12
|
|
20240318,100200,22465220,7430,7430,7430,7430,0
|
|
20240318,100100,22465220,7430,7430,7430,7430,0
|
|
20240318,100000,22465220,7430,7430,7430,7430,4
|
|
20240318,095900,22435500,7430,7430,7430,7430,0
|
|
20240318,095800,22435500,7430,7430,7430,7430,2
|
|
20240318,095700,22420640,7420,7420,7420,7420,9
|
|
20240318,095600,22353860,7420,7420,7420,7420,0
|
|
20240318,095500,22353860,7420,7420,7420,7420,1
|
|
20240318,095400,22346440,7410,7410,7410,7410,435
|
|
20240318,095300,19123090,7410,7410,7410,7410,4
|
|
20240318,095200,19093450,7410,7410,7410,7410,0
|
|
20240318,095100,19093450,7410,7410,7410,7410,0
|
|
20240318,095000,19093450,7410,7410,7410,7410,1
|
|
20240318,094900,19086040,7400,7400,7400,7400,140
|
|
20240318,094800,18050040,7410,7400,7410,7400,11
|
|
20240318,094700,17968630,7410,7410,7410,7410,0
|
|
20240318,094600,17968630,7410,7410,7410,7410,2
|
|
20240318,094500,17953810,7400,7400,7400,7400,14
|
|
20240318,094400,17850210,7410,7410,7410,7410,5
|
|
20240318,094300,17813160,7410,7400,7410,7400,10
|
|
20240318,094200,17739150,7410,7410,7410,7410,0
|
|
20240318,094100,17739150,7410,7410,7410,7410,0
|
|
20240318,094000,17739150,7410,7410,7410,7410,100
|
|
20240318,093900,16998150,7410,7410,7410,7410,5
|
|
20240318,093800,16961100,7410,7410,7410,7410,6
|
|
20240318,093700,16916640,7410,7410,7410,7410,0
|
|
20240318,093600,16916640,7410,7410,7410,7410,100
|
|
20240318,093500,16175640,7410,7410,7410,7410,0
|
|
20240318,093400,16175640,7410,7410,7410,7410,2
|
|
20240318,093300,16160820,7410,7410,7410,7410,134
|
|
20240318,093200,15167880,7410,7410,7410,7410,610
|
|
20240318,093100,10647780,7410,7410,7410,7410,60
|
|
20240318,093000,10203180,7410,7410,7410,7410,0
|
|
20240318,092900,10203180,7410,7400,7410,7400,28
|
|
20240318,092800,9995970,7400,7420,7420,7400,464
|
|
20240318,092700,6556410,7420,7420,7420,7420,2
|
|
20240318,092600,6541570,7420,7420,7420,7420,56
|
|
20240318,092500,6126050,7430,7430,7430,7430,0
|
|
20240318,092400,6126050,7430,7430,7430,7430,0
|
|
20240318,092300,6126050,7430,7430,7430,7430,0
|
|
20240318,092200,6126050,7430,7430,7430,7430,0
|
|
20240318,092100,6126050,7430,7430,7430,7430,0
|
|
20240318,092000,6126050,7430,7430,7430,7430,0
|
|
20240318,091900,6126050,7430,7430,7430,7430,0
|
|
20240318,091800,6126050,7430,7430,7430,7430,0
|
|
20240318,091700,6126050,7430,7430,7430,7430,0
|
|
20240318,091600,6126050,7430,7430,7430,7430,144
|
|
20240318,091500,5056130,7430,7430,7430,7430,0
|
|
20240318,091400,5056130,7430,7430,7430,7430,0
|
|
20240318,091300,5056130,7430,7420,7430,7420,7
|
|
20240318,091200,5004180,7420,7420,7420,7420,0
|
|
20240318,091100,5004180,7420,7420,7420,7420,0
|
|
20240318,091000,5004180,7420,7420,7420,7420,1
|
|
20240318,090900,4996760,7400,7400,7400,7400,100
|
|
20240318,090800,4256760,7420,7420,7420,7420,0
|
|
20240318,090700,4256760,7420,7420,7420,7420,2
|
|
20240318,090600,4241920,7430,7430,7430,7430,0
|
|
20240318,090500,4241920,7430,7430,7430,7430,300
|
|
20240318,090400,2012920,7430,7430,7430,7430,1
|
|
20240318,090300,2005490,7430,7430,7430,7430,2
|
|
20240318,090200,1990630,7400,7400,7400,7400,0
|
|
20240318,090100,1990630,7400,7430,7430,7400,4
|
|
20240318,090000,1961000,7400,7400,7400,7400,265
|