648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,213194830,6430,6430,6430,6430,354
|
|
20240318,194400,213194830,6430,6430,6430,6430,0
|
|
20240318,194300,213194830,6430,6430,6430,6430,0
|
|
20240318,194200,213194830,6430,6430,6430,6430,0
|
|
20240318,194100,213194830,6430,6430,6430,6430,0
|
|
20240318,194000,213194830,6430,6430,6430,6430,0
|
|
20240318,193900,213194830,6430,6430,6430,6430,0
|
|
20240318,193800,213194830,6430,6430,6430,6430,0
|
|
20240318,193700,213194830,6430,6430,6430,6430,0
|
|
20240318,193600,213194830,6430,6430,6430,6430,0
|
|
20240318,193500,213194830,6430,6430,6430,6430,0
|
|
20240318,193400,213194830,6430,6430,6430,6430,0
|
|
20240318,193300,213194830,6430,6430,6430,6430,0
|
|
20240318,193200,213194830,6430,6430,6430,6430,0
|
|
20240318,193100,213194830,6430,6430,6430,6430,0
|
|
20240318,193000,213194830,6430,6430,6430,6430,0
|
|
20240318,192900,213194830,6430,6430,6430,6430,0
|
|
20240318,192800,213194830,6430,6430,6430,6430,0
|
|
20240318,192700,213194830,6430,6430,6430,6430,0
|
|
20240318,192600,213194830,6430,6430,6430,6430,0
|
|
20240318,192500,213194830,6430,6430,6430,6430,0
|
|
20240318,192400,213194830,6430,6430,6430,6430,0
|
|
20240318,192300,213194830,6430,6430,6430,6430,0
|
|
20240318,192200,213194830,6430,6430,6430,6430,0
|
|
20240318,192100,213194830,6430,6430,6430,6430,0
|
|
20240318,192000,213194830,6430,6430,6430,6430,0
|
|
20240318,191900,213194830,6430,6430,6430,6430,0
|
|
20240318,191800,213194830,6430,6430,6430,6430,0
|
|
20240318,191700,213194830,6430,6430,6430,6430,0
|
|
20240318,191600,213194830,6430,6430,6430,6430,0
|
|
20240318,191500,213194830,6430,6430,6430,6430,354
|
|
20240318,191400,213194830,6430,6430,6430,6430,0
|
|
20240318,191300,213194830,6430,6430,6430,6430,0
|
|
20240318,191200,213194830,6430,6430,6430,6430,0
|
|
20240318,191100,213194830,6430,6430,6430,6430,0
|
|
20240318,191000,213194830,6430,6430,6430,6430,0
|
|
20240318,190900,213194830,6430,6430,6430,6430,0
|
|
20240318,190800,213194830,6430,6430,6430,6430,0
|
|
20240318,190700,213194830,6430,6430,6430,6430,0
|
|
20240318,190600,213194830,6430,6430,6430,6430,0
|
|
20240318,190500,213194830,6430,6430,6430,6430,0
|
|
20240318,190400,213194830,6430,6430,6430,6430,0
|
|
20240318,190300,213194830,6430,6430,6430,6430,0
|
|
20240318,190200,213194830,6430,6430,6430,6430,0
|
|
20240318,190100,213194830,6430,6430,6430,6430,0
|
|
20240318,190000,213194830,6430,6430,6430,6430,0
|
|
20240318,185900,213194830,6430,6430,6430,6430,0
|
|
20240318,185800,213194830,6430,6430,6430,6430,0
|
|
20240318,185700,213194830,6430,6430,6430,6430,0
|
|
20240318,185600,213194830,6430,6430,6430,6430,0
|
|
20240318,185500,213194830,6430,6430,6430,6430,0
|
|
20240318,185400,213194830,6430,6430,6430,6430,0
|
|
20240318,185300,213194830,6430,6430,6430,6430,0
|
|
20240318,185200,213194830,6430,6430,6430,6430,0
|
|
20240318,185100,213194830,6430,6430,6430,6430,0
|
|
20240318,185000,213194830,6430,6430,6430,6430,0
|
|
20240318,184900,213194830,6430,6430,6430,6430,0
|
|
20240318,184800,213194830,6430,6430,6430,6430,0
|
|
20240318,184700,213194830,6430,6430,6430,6430,0
|
|
20240318,184600,213194830,6430,6430,6430,6430,0
|
|
20240318,184500,213194830,6430,6430,6430,6430,354
|
|
20240318,184400,213194830,6430,6430,6430,6430,0
|
|
20240318,184300,213194830,6430,6430,6430,6430,0
|
|
20240318,184200,213194830,6430,6430,6430,6430,0
|
|
20240318,184100,213194830,6430,6430,6430,6430,0
|
|
20240318,184000,213194830,6430,6430,6430,6430,0
|
|
20240318,183900,213194830,6430,6430,6430,6430,0
|
|
20240318,183800,213194830,6430,6430,6430,6430,0
|
|
20240318,183700,213194830,6430,6430,6430,6430,0
|
|
20240318,183600,213194830,6430,6430,6430,6430,0
|
|
20240318,183500,213194830,6430,6430,6430,6430,0
|
|
20240318,183400,213194830,6430,6430,6430,6430,0
|
|
20240318,183300,213194830,6430,6430,6430,6430,0
|
|
20240318,183200,213194830,6430,6430,6430,6430,0
|
|
20240318,183100,213194830,6430,6430,6430,6430,0
|
|
20240318,183000,213194830,6430,6430,6430,6430,0
|
|
20240318,182900,213194830,6430,6430,6430,6430,0
|
|
20240318,182800,213194830,6430,6430,6430,6430,0
|
|
20240318,182700,213194830,6430,6430,6430,6430,0
|
|
20240318,182600,213194830,6430,6430,6430,6430,0
|
|
20240318,182500,213194830,6430,6430,6430,6430,0
|
|
20240318,182400,213194830,6430,6430,6430,6430,0
|
|
20240318,182300,213194830,6430,6430,6430,6430,0
|
|
20240318,182200,213194830,6430,6430,6430,6430,0
|
|
20240318,182100,213194830,6430,6430,6430,6430,0
|
|
20240318,182000,213194830,6430,6430,6430,6430,0
|
|
20240318,181900,213194830,6430,6430,6430,6430,0
|
|
20240318,181800,213194830,6430,6430,6430,6430,0
|
|
20240318,181700,213194830,6430,6430,6430,6430,0
|
|
20240318,181600,213194830,6430,6430,6430,6430,0
|
|
20240318,181500,213194830,6430,6430,6430,6430,354
|
|
20240318,181400,213194830,6430,6430,6430,6430,0
|
|
20240318,181300,213194830,6430,6430,6430,6430,0
|
|
20240318,181200,213194830,6430,6430,6430,6430,0
|
|
20240318,181100,213194830,6430,6430,6430,6430,0
|
|
20240318,181000,213194830,6430,6430,6430,6430,0
|
|
20240318,180900,213194830,6430,6430,6430,6430,0
|
|
20240318,180800,213194830,6430,6430,6430,6430,0
|
|
20240318,180700,213194830,6430,6430,6430,6430,0
|
|
20240318,180600,213194830,6430,6430,6430,6430,0
|
|
20240318,180500,213194830,6430,6430,6430,6430,0
|
|
20240318,180400,213194830,6430,6430,6430,6430,0
|
|
20240318,180300,213194830,6430,6430,6430,6430,0
|
|
20240318,180200,213194830,6430,6430,6430,6430,0
|
|
20240318,180100,213194830,6430,6430,6430,6430,0
|
|
20240318,180000,213194830,6430,6430,6430,6430,0
|
|
20240318,175900,213194830,6430,6430,6430,6430,0
|
|
20240318,175800,213194830,6430,6430,6430,6430,0
|
|
20240318,175700,213194830,6430,6430,6430,6430,0
|
|
20240318,175600,213194830,6430,6430,6430,6430,0
|
|
20240318,175500,213194830,6430,6430,6430,6430,0
|
|
20240318,175400,213194830,6430,6430,6430,6430,0
|
|
20240318,175300,213194830,6430,6430,6430,6430,0
|
|
20240318,175200,213194830,6430,6430,6430,6430,0
|
|
20240318,175100,213194830,6430,6430,6430,6430,0
|
|
20240318,175000,213194830,6430,6430,6430,6430,0
|
|
20240318,174900,213194830,6430,6430,6430,6430,0
|
|
20240318,174800,213194830,6430,6430,6430,6430,0
|
|
20240318,174700,213194830,6430,6430,6430,6430,0
|
|
20240318,174600,213194830,6430,6430,6430,6430,0
|
|
20240318,174500,213194830,6430,6430,6430,6430,354
|
|
20240318,174400,213194830,6430,6430,6430,6430,0
|
|
20240318,174300,213194830,6430,6430,6430,6430,0
|
|
20240318,174200,213194830,6430,6430,6430,6430,0
|
|
20240318,174100,213194830,6430,6430,6430,6430,0
|
|
20240318,174000,213194830,6430,6430,6430,6430,0
|
|
20240318,173900,213194830,6430,6430,6430,6430,0
|
|
20240318,173800,213194830,6430,6430,6430,6430,0
|
|
20240318,173700,213194830,6430,6430,6430,6430,0
|
|
20240318,173600,213194830,6430,6430,6430,6430,0
|
|
20240318,173500,213194830,6430,6430,6430,6430,0
|
|
20240318,173400,213194830,6430,6430,6430,6430,0
|
|
20240318,173300,213194830,6430,6430,6430,6430,0
|
|
20240318,173200,213194830,6430,6430,6430,6430,0
|
|
20240318,173100,213194830,6430,6430,6430,6430,0
|
|
20240318,173000,213194830,6430,6430,6430,6430,0
|
|
20240318,172900,213194830,6430,6430,6430,6430,0
|
|
20240318,172800,213194830,6430,6430,6430,6430,0
|
|
20240318,172700,213194830,6430,6430,6430,6430,0
|
|
20240318,172600,213194830,6430,6430,6430,6430,0
|
|
20240318,172500,213194830,6430,6430,6430,6430,0
|
|
20240318,172400,213194830,6430,6430,6430,6430,0
|
|
20240318,172300,213194830,6430,6430,6430,6430,0
|
|
20240318,172200,213194830,6430,6430,6430,6430,0
|
|
20240318,172100,213194830,6430,6430,6430,6430,0
|
|
20240318,172000,213194830,6430,6430,6430,6430,0
|
|
20240318,171900,213194830,6430,6430,6430,6430,0
|
|
20240318,171800,213194830,6430,6430,6430,6430,0
|
|
20240318,171700,213194830,6430,6430,6430,6430,0
|
|
20240318,171600,213194830,6430,6430,6430,6430,0
|
|
20240318,171500,213194830,6430,6430,6430,6430,354
|
|
20240318,171400,213194830,6430,6430,6430,6430,0
|
|
20240318,171300,213194830,6430,6430,6430,6430,0
|
|
20240318,171200,213194830,6430,6430,6430,6430,0
|
|
20240318,171100,213194830,6430,6430,6430,6430,0
|
|
20240318,171000,213194830,6430,6430,6430,6430,0
|
|
20240318,170900,213194830,6430,6430,6430,6430,0
|
|
20240318,170800,213194830,6430,6430,6430,6430,0
|
|
20240318,170700,213194830,6430,6430,6430,6430,0
|
|
20240318,170600,213194830,6430,6430,6430,6430,0
|
|
20240318,170500,213194830,6430,6430,6430,6430,0
|
|
20240318,170400,213194830,6430,6430,6430,6430,0
|
|
20240318,170300,213194830,6430,6430,6430,6430,0
|
|
20240318,170200,213194830,6430,6430,6430,6430,0
|
|
20240318,170100,213194830,6430,6430,6430,6430,0
|
|
20240318,170000,213194830,6430,6430,6430,6430,0
|
|
20240318,165900,213194830,6430,6430,6430,6430,0
|
|
20240318,165800,213194830,6430,6430,6430,6430,0
|
|
20240318,165700,213194830,6430,6430,6430,6430,0
|
|
20240318,165600,213194830,6430,6430,6430,6430,0
|
|
20240318,165500,213194830,6430,6430,6430,6430,0
|
|
20240318,165400,213194830,6430,6430,6430,6430,0
|
|
20240318,165300,213194830,6430,6430,6430,6430,0
|
|
20240318,165200,213194830,6430,6430,6430,6430,0
|
|
20240318,165100,213194830,6430,6430,6430,6430,0
|
|
20240318,165000,213194830,6430,6430,6430,6430,0
|
|
20240318,164900,213194830,6430,6430,6430,6430,0
|
|
20240318,164800,213194830,6430,6430,6430,6430,0
|
|
20240318,164700,213194830,6430,6430,6430,6430,0
|
|
20240318,164600,213194830,6430,6430,6430,6430,0
|
|
20240318,164500,213194830,6430,6430,6430,6430,354
|
|
20240318,164400,213194830,6430,6430,6430,6430,0
|
|
20240318,164300,213194830,6430,6430,6430,6430,0
|
|
20240318,164200,213194830,6430,6430,6430,6430,0
|
|
20240318,164100,213194830,6430,6430,6430,6430,0
|
|
20240318,164000,213194830,6430,6430,6430,6430,0
|
|
20240318,163900,213194830,6430,6430,6430,6430,0
|
|
20240318,163800,213194830,6430,6430,6430,6430,0
|
|
20240318,163700,213194830,6430,6430,6430,6430,0
|
|
20240318,163600,213194830,6430,6430,6430,6430,0
|
|
20240318,163500,213194830,6430,6430,6430,6430,0
|
|
20240318,163400,213194830,6430,6430,6430,6430,0
|
|
20240318,163300,213194830,6430,6430,6430,6430,0
|
|
20240318,163200,213194830,6430,6430,6430,6430,0
|
|
20240318,163100,213194830,6430,6430,6430,6430,0
|
|
20240318,163000,213194830,6430,6430,6430,6430,0
|
|
20240318,162900,213194830,6430,6430,6430,6430,0
|
|
20240318,162800,213194830,6430,6430,6430,6430,0
|
|
20240318,162700,213194830,6430,6430,6430,6430,0
|
|
20240318,162600,213194830,6430,6430,6430,6430,0
|
|
20240318,162500,213194830,6430,6430,6430,6430,0
|
|
20240318,162400,213194830,6430,6430,6430,6430,0
|
|
20240318,162300,213194830,6430,6430,6430,6430,0
|
|
20240318,162200,213194830,6430,6430,6430,6430,0
|
|
20240318,162100,213194830,6430,6430,6430,6430,0
|
|
20240318,162000,213194830,6430,6430,6430,6430,0
|
|
20240318,161900,213194830,6430,6430,6430,6430,0
|
|
20240318,161800,213194830,6430,6430,6430,6430,0
|
|
20240318,161700,213194830,6430,6430,6430,6430,0
|
|
20240318,161600,213194830,6430,6430,6430,6430,0
|
|
20240318,161500,213194830,6430,6430,6430,6430,354
|
|
20240318,161400,213194830,6430,6430,6430,6430,0
|
|
20240318,161300,213194830,6430,6430,6430,6430,0
|
|
20240318,161200,213194830,6430,6430,6430,6430,0
|
|
20240318,161100,213194830,6430,6430,6430,6430,0
|
|
20240318,161000,213194830,6430,6430,6430,6430,0
|
|
20240318,160900,213194830,6430,6430,6430,6430,0
|
|
20240318,160800,213194830,6430,6430,6430,6430,0
|
|
20240318,160700,213194830,6430,6430,6430,6430,0
|
|
20240318,160600,213194830,6430,6430,6430,6430,0
|
|
20240318,160500,213194830,6430,6430,6430,6430,0
|
|
20240318,160400,213194830,6430,6430,6430,6430,0
|
|
20240318,160300,213194830,6430,6430,6430,6430,0
|
|
20240318,160200,213194830,6430,6430,6430,6430,0
|
|
20240318,160100,213194830,6430,6430,6430,6430,0
|
|
20240318,160000,213194830,6430,6430,6430,6430,0
|
|
20240318,155900,213194830,6430,6430,6430,6430,0
|
|
20240318,155800,213194830,6430,6430,6430,6430,0
|
|
20240318,155700,213194830,6430,6430,6430,6430,0
|
|
20240318,155600,213194830,6430,6430,6430,6430,0
|
|
20240318,155500,213194830,6430,6430,6430,6430,0
|
|
20240318,155400,213194830,6430,6430,6430,6430,0
|
|
20240318,155300,213194830,6430,6430,6430,6430,0
|
|
20240318,155200,213194830,6430,6430,6430,6430,0
|
|
20240318,155100,213194830,6430,6430,6430,6430,0
|
|
20240318,155000,213194830,6430,6430,6430,6430,0
|
|
20240318,154900,213194830,6430,6430,6430,6430,0
|
|
20240318,154800,213194830,6430,6430,6430,6430,0
|
|
20240318,154700,213194830,6430,6430,6430,6430,0
|
|
20240318,154600,213194830,6430,6430,6430,6430,0
|
|
20240318,154500,213194830,6430,6430,6430,6430,354
|
|
20240318,154400,213194830,6430,6430,6430,6430,0
|
|
20240318,154300,213194830,6430,6430,6430,6430,0
|
|
20240318,154200,213194830,6430,6430,6430,6430,0
|
|
20240318,154100,213194830,6430,6430,6430,6430,0
|
|
20240318,154000,213194830,6430,6430,6430,6430,0
|
|
20240318,153900,213194830,6430,6430,6430,6430,0
|
|
20240318,153800,213194830,6430,6430,6430,6430,0
|
|
20240318,153700,213194830,6430,6430,6430,6430,0
|
|
20240318,153600,213194830,6430,6430,6430,6430,0
|
|
20240318,153500,213194830,6430,6430,6430,6430,0
|
|
20240318,153400,213194830,6430,6430,6430,6430,0
|
|
20240318,153300,213194830,6430,6430,6430,6430,0
|
|
20240318,153200,213194830,6430,6430,6430,6430,0
|
|
20240318,153100,213194830,6430,6430,6430,6430,0
|
|
20240318,153000,213194830,6430,6430,6430,6430,354
|
|
20240318,152900,210918610,6400,6400,6400,6400,0
|
|
20240318,152800,210918610,6400,6400,6400,6400,0
|
|
20240318,152700,210918610,6400,6400,6400,6400,0
|
|
20240318,152600,210918610,6400,6400,6400,6400,0
|
|
20240318,152500,210918610,6400,6400,6400,6400,0
|
|
20240318,152400,210918610,6400,6400,6400,6400,0
|
|
20240318,152300,210918610,6400,6400,6400,6400,0
|
|
20240318,152200,210918610,6400,6400,6400,6400,0
|
|
20240318,152100,210918610,6400,6400,6400,6400,0
|
|
20240318,152000,210918610,6400,6400,6400,6400,0
|
|
20240318,151900,210918610,6400,6370,6400,6360,97
|
|
20240318,151800,210300920,6410,6410,6410,6410,74
|
|
20240318,151700,209826580,6400,6400,6400,6400,60
|
|
20240318,151600,209442580,6400,6390,6400,6390,129
|
|
20240318,151500,208617080,6400,6400,6400,6400,0
|
|
20240318,151400,208617080,6400,6400,6400,6400,112
|
|
20240318,151300,207900280,6400,6400,6400,6400,124
|
|
20240318,151200,207106680,6390,6390,6390,6390,19
|
|
20240318,151100,206985270,6390,6390,6390,6390,0
|
|
20240318,151000,206985270,6390,6390,6390,6390,85
|
|
20240318,150900,206442120,6390,6390,6390,6390,86
|
|
20240318,150800,205892580,6390,6390,6390,6390,0
|
|
20240318,150700,205892580,6390,6390,6390,6390,2000
|
|
20240318,150600,193112580,6390,6390,6390,6390,0
|
|
20240318,150500,193112580,6390,6380,6390,6380,100
|
|
20240318,150400,192473630,6380,6350,6380,6340,1032
|
|
20240318,150300,185921080,6350,6350,6350,6350,0
|
|
20240318,150200,185921080,6350,6360,6360,6350,548
|
|
20240318,150100,182440710,6390,6390,6390,6390,0
|
|
20240318,150000,182440710,6390,6390,6390,6390,0
|
|
20240318,145900,182440710,6390,6390,6390,6390,0
|
|
20240318,145800,182440710,6390,6390,6390,6390,0
|
|
20240318,145700,182440710,6390,6380,6390,6380,100
|
|
20240318,145600,181801990,6380,6380,6380,6380,1
|
|
20240318,145500,181795610,6380,6380,6380,6380,114
|
|
20240318,145400,181068290,6360,6380,6380,6360,762
|
|
20240318,145300,176219970,6390,6390,6390,6390,138
|
|
20240318,145200,175338150,6390,6390,6390,6390,0
|
|
20240318,145100,175338150,6390,6390,6390,6390,0
|
|
20240318,145000,175338150,6390,6390,6390,6390,99
|
|
20240318,144900,174705540,6390,6390,6390,6390,0
|
|
20240318,144800,174705540,6390,6390,6390,6390,75
|
|
20240318,144700,174226290,6360,6360,6360,6360,0
|
|
20240318,144600,174226290,6360,6360,6360,6360,38
|
|
20240318,144500,173984610,6380,6380,6380,6380,37
|
|
20240318,144400,173748550,6380,6380,6380,6380,0
|
|
20240318,144300,173748550,6380,6380,6380,6380,0
|
|
20240318,144200,173748550,6380,6380,6380,6380,0
|
|
20240318,144100,173748550,6380,6380,6380,6380,0
|
|
20240318,144000,173748550,6380,6380,6380,6380,1
|
|
20240318,143900,173742170,6380,6380,6380,6380,175
|
|
20240318,143800,172625670,6380,6380,6380,6380,163
|
|
20240318,143700,171585730,6350,6350,6350,6350,0
|
|
20240318,143600,171585730,6350,6370,6370,6350,3676
|
|
20240318,143500,148193620,6380,6380,6380,6380,0
|
|
20240318,143400,148193620,6380,6380,6380,6380,0
|
|
20240318,143300,148193620,6380,6380,6380,6380,0
|
|
20240318,143200,148193620,6380,6380,6380,6380,0
|
|
20240318,143100,148193620,6380,6380,6380,6380,78
|
|
20240318,143000,147695980,6370,6370,6370,6370,50
|
|
20240318,142900,147377480,6370,6370,6370,6370,0
|
|
20240318,142800,147377480,6370,6370,6370,6370,0
|
|
20240318,142700,147377480,6370,6370,6370,6370,0
|
|
20240318,142600,147377480,6370,6370,6370,6370,3
|
|
20240318,142500,147358370,6370,6370,6370,6370,0
|
|
20240318,142400,147358370,6370,6390,6390,6370,101
|
|
20240318,142300,146714980,6380,6380,6380,6380,1
|
|
20240318,142200,146708600,6380,6380,6380,6380,0
|
|
20240318,142100,146708600,6380,6380,6380,6380,0
|
|
20240318,142000,146708600,6380,6380,6380,6380,0
|
|
20240318,141900,146708600,6380,6380,6380,6380,0
|
|
20240318,141800,146708600,6380,6380,6380,6380,0
|
|
20240318,141700,146708600,6380,6380,6380,6380,0
|
|
20240318,141600,146708600,6380,6380,6380,6380,50
|
|
20240318,141500,146389600,6380,6380,6380,6380,0
|
|
20240318,141400,146389600,6380,6390,6390,6380,95
|
|
20240318,141300,145782560,6380,6380,6380,6380,0
|
|
20240318,141200,145782560,6380,6380,6380,6380,0
|
|
20240318,141100,145782560,6380,6380,6380,6380,40
|
|
20240318,141000,145527360,6380,6380,6380,6380,1
|
|
20240318,140900,145520980,6380,6380,6380,6380,861
|
|
20240318,140800,140027800,6380,6380,6380,6380,0
|
|
20240318,140700,140027800,6380,6380,6380,6380,0
|
|
20240318,140600,140027800,6380,6380,6380,6380,2
|
|
20240318,140500,140015040,6390,6390,6390,6390,0
|
|
20240318,140400,140015040,6390,6390,6390,6390,0
|
|
20240318,140300,140015040,6390,6390,6390,6390,0
|
|
20240318,140200,140015040,6390,6390,6390,6390,0
|
|
20240318,140100,140015040,6390,6390,6390,6390,0
|
|
20240318,140000,140015040,6390,6390,6390,6390,97
|
|
20240318,135900,139395210,6390,6390,6390,6380,1257
|
|
20240318,135800,131364640,6400,6400,6400,6400,0
|
|
20240318,135700,131364640,6400,6400,6400,6400,100
|
|
20240318,135600,130724640,6400,6400,6400,6400,0
|
|
20240318,135500,130724640,6400,6400,6400,6400,2
|
|
20240318,135400,130711840,6400,6400,6400,6400,0
|
|
20240318,135300,130711840,6400,6400,6400,6400,90
|
|
20240318,135200,130135840,6390,6390,6390,6390,0
|
|
20240318,135100,130135840,6390,6390,6390,6390,0
|
|
20240318,135000,130135840,6390,6390,6390,6390,1
|
|
20240318,134900,130129450,6390,6390,6390,6390,200
|
|
20240318,134800,128851450,6400,6400,6400,6400,0
|
|
20240318,134700,128851450,6400,6400,6400,6400,0
|
|
20240318,134600,128851450,6400,6400,6400,6400,0
|
|
20240318,134500,128851450,6400,6400,6400,6400,0
|
|
20240318,134400,128851450,6400,6400,6400,6400,0
|
|
20240318,134300,128851450,6400,6400,6400,6400,10
|
|
20240318,134200,128787450,6400,6400,6400,6400,2
|
|
20240318,134100,128774650,6400,6400,6400,6400,0
|
|
20240318,134000,128774650,6400,6400,6400,6400,0
|
|
20240318,133900,128774650,6400,6400,6400,6400,0
|
|
20240318,133800,128774650,6400,6400,6400,6400,2
|
|
20240318,133700,128761850,6390,6390,6390,6390,2
|
|
20240318,133600,128749070,6390,6390,6390,6390,0
|
|
20240318,133500,128749070,6390,6390,6390,6390,0
|
|
20240318,133400,128749070,6390,6390,6390,6390,0
|
|
20240318,133300,128749070,6390,6390,6390,6390,1
|
|
20240318,133200,128742680,6390,6390,6390,6390,0
|
|
20240318,133100,128742680,6390,6390,6390,6390,1
|
|
20240318,133000,128736290,6390,6390,6390,6390,0
|
|
20240318,132900,128736290,6390,6390,6390,6390,0
|
|
20240318,132800,128736290,6390,6390,6390,6390,0
|
|
20240318,132700,128736290,6390,6390,6390,6390,194
|
|
20240318,132600,127496630,6390,6390,6390,6390,0
|
|
20240318,132500,127496630,6390,6390,6390,6390,1
|
|
20240318,132400,127490240,6390,6390,6390,6390,1
|
|
20240318,132300,127483850,6390,6390,6390,6390,0
|
|
20240318,132200,127483850,6390,6390,6390,6390,0
|
|
20240318,132100,127483850,6390,6390,6390,6390,47
|
|
20240318,132000,127183520,6400,6400,6400,6400,0
|
|
20240318,131900,127183520,6400,6400,6400,6400,1
|
|
20240318,131800,127177120,6390,6390,6390,6390,0
|
|
20240318,131700,127177120,6390,6390,6390,6390,0
|
|
20240318,131600,127177120,6390,6390,6390,6390,0
|
|
20240318,131500,127177120,6390,6390,6390,6390,30
|
|
20240318,131400,126985420,6400,6400,6400,6400,0
|
|
20240318,131300,126985420,6400,6400,6400,6400,0
|
|
20240318,131200,126985420,6400,6400,6400,6400,0
|
|
20240318,131100,126985420,6400,6400,6400,6400,0
|
|
20240318,131000,126985420,6400,6400,6400,6400,43
|
|
20240318,130900,126710220,6400,6400,6400,6400,0
|
|
20240318,130800,126710220,6400,6400,6400,6400,0
|
|
20240318,130700,126710220,6400,6400,6400,6400,0
|
|
20240318,130600,126710220,6400,6400,6400,6400,0
|
|
20240318,130500,126710220,6400,6400,6400,6400,0
|
|
20240318,130400,126710220,6400,6400,6400,6400,0
|
|
20240318,130300,126710220,6400,6400,6400,6400,0
|
|
20240318,130200,126710220,6400,6400,6400,6400,0
|
|
20240318,130100,126710220,6400,6400,6400,6400,0
|
|
20240318,130000,126710220,6400,6400,6400,6400,0
|
|
20240318,125900,126710220,6400,6400,6400,6400,0
|
|
20240318,125800,126710220,6400,6400,6400,6400,0
|
|
20240318,125700,126710220,6400,6400,6400,6400,10
|
|
20240318,125600,126646220,6390,6390,6390,6390,0
|
|
20240318,125500,126646220,6390,6390,6390,6390,0
|
|
20240318,125400,126646220,6390,6390,6390,6390,0
|
|
20240318,125300,126646220,6390,6390,6390,6390,80
|
|
20240318,125200,126135020,6400,6400,6400,6400,0
|
|
20240318,125100,126135020,6400,6400,6400,6400,0
|
|
20240318,125000,126135020,6400,6400,6400,6400,0
|
|
20240318,124900,126135020,6400,6400,6400,6400,0
|
|
20240318,124800,126135020,6400,6400,6400,6400,0
|
|
20240318,124700,126135020,6400,6400,6400,6400,9
|
|
20240318,124600,126077420,6400,6400,6400,6400,0
|
|
20240318,124500,126077420,6400,6400,6400,6400,0
|
|
20240318,124400,126077420,6400,6400,6400,6400,0
|
|
20240318,124300,126077420,6400,6400,6400,6400,4
|
|
20240318,124200,126051820,6400,6400,6400,6400,0
|
|
20240318,124100,126051820,6400,6400,6400,6400,0
|
|
20240318,124000,126051820,6400,6400,6400,6400,0
|
|
20240318,123900,126051820,6400,6400,6400,6400,0
|
|
20240318,123800,126051820,6400,6400,6400,6400,119
|
|
20240318,123700,125290220,6400,6400,6400,6400,0
|
|
20240318,123600,125290220,6400,6400,6400,6400,0
|
|
20240318,123500,125290220,6400,6400,6400,6400,0
|
|
20240318,123400,125290220,6400,6400,6400,6400,0
|
|
20240318,123300,125290220,6400,6400,6400,6400,0
|
|
20240318,123200,125290220,6400,6400,6400,6400,0
|
|
20240318,123100,125290220,6400,6400,6400,6400,0
|
|
20240318,123000,125290220,6400,6400,6400,6400,0
|
|
20240318,122900,125290220,6400,6400,6400,6400,0
|
|
20240318,122800,125290220,6400,6400,6400,6400,0
|
|
20240318,122700,125290220,6400,6400,6400,6400,0
|
|
20240318,122600,125290220,6400,6400,6400,6400,0
|
|
20240318,122500,125290220,6400,6400,6400,6400,0
|
|
20240318,122400,125290220,6400,6400,6400,6400,0
|
|
20240318,122300,125290220,6400,6400,6400,6400,1
|
|
20240318,122200,125283820,6390,6390,6390,6390,0
|
|
20240318,122100,125283820,6390,6390,6390,6390,0
|
|
20240318,122000,125283820,6390,6390,6390,6390,40
|
|
20240318,121900,125028220,6390,6390,6390,6390,0
|
|
20240318,121800,125028220,6390,6390,6390,6390,0
|
|
20240318,121700,125028220,6390,6390,6390,6390,0
|
|
20240318,121600,125028220,6390,6390,6390,6390,0
|
|
20240318,121500,125028220,6390,6390,6390,6390,0
|
|
20240318,121400,125028220,6390,6390,6390,6390,0
|
|
20240318,121300,125028220,6390,6390,6390,6390,0
|
|
20240318,121200,125028220,6390,6390,6390,6390,0
|
|
20240318,121100,125028220,6390,6390,6390,6390,102
|
|
20240318,121000,124376440,6390,6390,6390,6390,0
|
|
20240318,120900,124376440,6390,6390,6390,6390,0
|
|
20240318,120800,124376440,6390,6390,6390,6390,0
|
|
20240318,120700,124376440,6390,6390,6390,6390,0
|
|
20240318,120600,124376440,6390,6390,6390,6390,0
|
|
20240318,120500,124376440,6390,6390,6390,6390,0
|
|
20240318,120400,124376440,6390,6390,6390,6390,0
|
|
20240318,120300,124376440,6390,6390,6390,6390,0
|
|
20240318,120200,124376440,6390,6390,6390,6390,0
|
|
20240318,120100,124376440,6390,6390,6390,6390,0
|
|
20240318,120000,124376440,6390,6390,6390,6390,0
|
|
20240318,115900,124376440,6390,6390,6390,6390,0
|
|
20240318,115800,124376440,6390,6390,6390,6390,0
|
|
20240318,115700,124376440,6390,6390,6390,6390,0
|
|
20240318,115600,124376440,6390,6390,6390,6390,77
|
|
20240318,115500,123884410,6370,6370,6370,6370,78
|
|
20240318,115400,123387550,6390,6390,6390,6390,0
|
|
20240318,115300,123387550,6390,6390,6390,6390,125
|
|
20240318,115200,122588800,6390,6390,6390,6390,0
|
|
20240318,115100,122588800,6390,6390,6390,6390,0
|
|
20240318,115000,122588800,6390,6390,6390,6390,0
|
|
20240318,114900,122588800,6390,6390,6390,6390,0
|
|
20240318,114800,122588800,6390,6390,6390,6390,0
|
|
20240318,114700,122588800,6390,6390,6390,6390,130
|
|
20240318,114600,121758100,6390,6390,6390,6390,0
|
|
20240318,114500,121758100,6390,6390,6390,6390,0
|
|
20240318,114400,121758100,6390,6390,6390,6390,0
|
|
20240318,114300,121758100,6390,6390,6390,6390,0
|
|
20240318,114200,121758100,6390,6390,6390,6390,0
|
|
20240318,114100,121758100,6390,6390,6390,6390,128
|
|
20240318,114000,120940180,6400,6400,6400,6400,0
|
|
20240318,113900,120940180,6400,6400,6400,6400,0
|
|
20240318,113800,120940180,6400,6400,6400,6400,0
|
|
20240318,113700,120940180,6400,6400,6400,6400,0
|
|
20240318,113600,120940180,6400,6400,6400,6400,0
|
|
20240318,113500,120940180,6400,6400,6400,6400,20
|
|
20240318,113400,120812180,6400,6400,6400,6400,0
|
|
20240318,113300,120812180,6400,6390,6400,6370,3328
|
|
20240318,113200,99575230,6410,6410,6410,6410,0
|
|
20240318,113100,99575230,6410,6410,6410,6410,0
|
|
20240318,113000,99575230,6410,6410,6410,6410,0
|
|
20240318,112900,99575230,6410,6410,6410,6410,0
|
|
20240318,112800,99575230,6410,6410,6410,6410,0
|
|
20240318,112700,99575230,6410,6410,6410,6410,0
|
|
20240318,112600,99575230,6410,6410,6410,6410,0
|
|
20240318,112500,99575230,6410,6410,6410,6410,1
|
|
20240318,112400,99568820,6390,6390,6390,6390,0
|
|
20240318,112300,99568820,6390,6390,6390,6390,0
|
|
20240318,112200,99568820,6390,6390,6390,6390,0
|
|
20240318,112100,99568820,6390,6390,6390,6390,0
|
|
20240318,112000,99568820,6390,6390,6390,6390,0
|
|
20240318,111900,99568820,6390,6390,6390,6390,0
|
|
20240318,111800,99568820,6390,6390,6390,6390,0
|
|
20240318,111700,99568820,6390,6390,6390,6390,0
|
|
20240318,111600,99568820,6390,6390,6390,6390,0
|
|
20240318,111500,99568820,6390,6390,6390,6390,0
|
|
20240318,111400,99568820,6390,6390,6390,6390,0
|
|
20240318,111300,99568820,6390,6390,6390,6390,0
|
|
20240318,111200,99568820,6390,6390,6390,6390,0
|
|
20240318,111100,99568820,6390,6390,6390,6390,1
|
|
20240318,111000,99562430,6400,6400,6400,6400,0
|
|
20240318,110900,99562430,6400,6400,6400,6400,50
|
|
20240318,110800,99242430,6410,6410,6410,6410,0
|
|
20240318,110700,99242430,6410,6410,6410,6410,0
|
|
20240318,110600,99242430,6410,6410,6410,6410,0
|
|
20240318,110500,99242430,6410,6410,6410,6410,1
|
|
20240318,110400,99236020,6390,6390,6390,6390,0
|
|
20240318,110300,99236020,6390,6390,6390,6390,0
|
|
20240318,110200,99236020,6390,6390,6390,6390,0
|
|
20240318,110100,99236020,6390,6390,6390,6390,0
|
|
20240318,110000,99236020,6390,6390,6390,6390,0
|
|
20240318,105900,99236020,6390,6390,6390,6390,0
|
|
20240318,105800,99236020,6390,6390,6390,6390,0
|
|
20240318,105700,99236020,6390,6390,6390,6390,1
|
|
20240318,105600,99229630,6400,6400,6400,6400,0
|
|
20240318,105500,99229630,6400,6400,6400,6400,0
|
|
20240318,105400,99229630,6400,6400,6400,6400,0
|
|
20240318,105300,99229630,6400,6400,6400,6400,0
|
|
20240318,105200,99229630,6400,6400,6400,6400,0
|
|
20240318,105100,99229630,6400,6400,6400,6400,0
|
|
20240318,105000,99229630,6400,6400,6400,6400,0
|
|
20240318,104900,99229630,6400,6400,6400,6400,0
|
|
20240318,104800,99229630,6400,6400,6400,6400,45
|
|
20240318,104700,98941630,6400,6400,6400,6400,488
|
|
20240318,104600,95818430,6400,6400,6400,6400,378
|
|
20240318,104500,93399230,6430,6430,6430,6430,90
|
|
20240318,104400,92820530,6400,6400,6400,6400,0
|
|
20240318,104300,92820530,6400,6400,6400,6400,0
|
|
20240318,104200,92820530,6400,6400,6400,6400,300
|
|
20240318,104100,90900530,6400,6400,6400,6400,0
|
|
20240318,104000,90900530,6400,6400,6400,6400,5
|
|
20240318,103900,90868530,6400,6400,6400,6400,0
|
|
20240318,103800,90868530,6400,6400,6400,6400,0
|
|
20240318,103700,90868530,6400,6400,6400,6400,548
|
|
20240318,103600,87361330,6400,6400,6400,6400,51
|
|
20240318,103500,87034930,6410,6410,6410,6410,147
|
|
20240318,103400,86092660,6420,6430,6430,6420,1579
|
|
20240318,103300,75945060,6430,6430,6430,6430,30
|
|
20240318,103200,75752160,6430,6430,6430,6430,9
|
|
20240318,103100,75694290,6430,6430,6430,6430,259
|
|
20240318,103000,74028920,6430,6430,6430,6430,0
|
|
20240318,102900,74028920,6430,6430,6430,6430,10
|
|
20240318,102800,73964620,6430,6430,6430,6430,9
|
|
20240318,102700,73906750,6430,6430,6430,6430,259
|
|
20240318,102600,72241380,6430,6430,6430,6430,3
|
|
20240318,102500,72222090,6440,6440,6440,6440,0
|
|
20240318,102400,72222090,6440,6440,6440,6440,0
|
|
20240318,102300,72222090,6440,6440,6440,6440,0
|
|
20240318,102200,72222090,6440,6440,6440,6440,0
|
|
20240318,102100,72222090,6440,6440,6440,6440,0
|
|
20240318,102000,72222090,6440,6440,6440,6440,0
|
|
20240318,101900,72222090,6440,6440,6440,6440,0
|
|
20240318,101800,72222090,6440,6440,6440,6440,0
|
|
20240318,101700,72222090,6440,6440,6440,6440,0
|
|
20240318,101600,72222090,6440,6440,6440,6440,0
|
|
20240318,101500,72222090,6440,6440,6440,6440,0
|
|
20240318,101400,72222090,6440,6440,6440,6440,0
|
|
20240318,101300,72222090,6440,6440,6440,6440,0
|
|
20240318,101200,72222090,6440,6440,6440,6440,0
|
|
20240318,101100,72222090,6440,6440,6440,6440,0
|
|
20240318,101000,72222090,6440,6440,6440,6440,0
|
|
20240318,100900,72222090,6440,6440,6440,6440,550
|
|
20240318,100800,68680090,6460,6460,6460,6460,0
|
|
20240318,100700,68680090,6460,6460,6460,6460,121
|
|
20240318,100600,67898430,6460,6460,6460,6460,10
|
|
20240318,100500,67833830,6460,6460,6470,6460,369
|
|
20240318,100400,65447450,6460,6440,6460,6440,8
|
|
20240318,100300,65395790,6460,6460,6460,6460,0
|
|
20240318,100200,65395790,6460,6460,6460,6460,118
|
|
20240318,100100,64633510,6450,6450,6450,6450,0
|
|
20240318,100000,64633510,6450,6450,6450,6450,0
|
|
20240318,095900,64633510,6450,6450,6450,6450,58
|
|
20240318,095800,64259410,6440,6440,6440,6440,78
|
|
20240318,095700,63757090,6440,6440,6440,6440,0
|
|
20240318,095600,63757090,6440,6450,6450,6440,91
|
|
20240318,095500,63170180,6440,6440,6440,6440,0
|
|
20240318,095400,63170180,6440,6440,6440,6440,10
|
|
20240318,095300,63105780,6450,6450,6450,6450,0
|
|
20240318,095200,63105780,6450,6450,6450,6450,1
|
|
20240318,095100,63099330,6450,6450,6450,6450,0
|
|
20240318,095000,63099330,6450,6450,6450,6450,0
|
|
20240318,094900,63099330,6450,6450,6450,6450,0
|
|
20240318,094800,63099330,6450,6440,6450,6440,1660
|
|
20240318,094700,52407790,6420,6420,6420,6420,0
|
|
20240318,094600,52407790,6420,6420,6420,6420,32
|
|
20240318,094500,52202350,6420,6420,6420,6420,376
|
|
20240318,094400,49788430,6420,6430,6430,6420,500
|
|
20240318,094300,46577020,6440,6440,6440,6440,0
|
|
20240318,094200,46577020,6440,6440,6440,6440,0
|
|
20240318,094100,46577020,6440,6430,6440,6430,194
|
|
20240318,094000,45329590,6430,6430,6430,6430,0
|
|
20240318,093900,45329590,6430,6430,6430,6430,219
|
|
20240318,093800,43921420,6430,6430,6430,6430,370
|
|
20240318,093700,41542320,6430,6440,6440,6430,459
|
|
20240318,093600,38586380,6440,6440,6440,6440,10
|
|
20240318,093500,38521980,6440,6450,6450,6440,119
|
|
20240318,093400,37754470,6440,6440,6440,6440,0
|
|
20240318,093300,37754470,6440,6440,6440,6440,1
|
|
20240318,093200,37748030,6440,6440,6450,6440,272
|
|
20240318,093100,35996280,6440,6440,6440,6440,1
|
|
20240318,093000,35989840,6460,6460,6460,6460,0
|
|
20240318,092900,35989840,6460,6450,6460,6450,100
|
|
20240318,092800,35344190,6440,6440,6440,6440,1
|
|
20240318,092700,35337750,6450,6450,6450,6450,0
|
|
20240318,092600,35337750,6450,6460,6460,6440,21
|
|
20240318,092500,35202310,6440,6460,6460,6440,205
|
|
20240318,092400,33879610,6450,6450,6450,6450,12
|
|
20240318,092300,33802210,6430,6430,6430,6430,1
|
|
20240318,092200,33795780,6430,6430,6430,6430,0
|
|
20240318,092100,33795780,6430,6430,6450,6430,175
|
|
20240318,092000,32667770,6430,6430,6430,6430,14
|
|
20240318,091900,32577750,6430,6430,6430,6430,0
|
|
20240318,091800,32577750,6430,6430,6430,6430,1
|
|
20240318,091700,32571320,6440,6410,6440,6400,665
|
|
20240318,091600,28299900,6410,6410,6410,6410,30
|
|
20240318,091500,28107600,6410,6410,6410,6410,0
|
|
20240318,091400,28107600,6410,6410,6410,6410,29
|
|
20240318,091300,27921710,6410,6410,6410,6410,0
|
|
20240318,091200,27921710,6410,6410,6410,6410,801
|
|
20240318,091100,22787300,6410,6410,6410,6410,32
|
|
20240318,091000,22582180,6410,6410,6410,6410,165
|
|
20240318,090900,21524530,6400,6400,6400,6400,0
|
|
20240318,090800,21524530,6400,6400,6400,6400,0
|
|
20240318,090700,21524530,6400,6400,6400,6400,393
|
|
20240318,090600,19009330,6400,6400,6400,6400,1
|
|
20240318,090500,19002930,6430,6430,6430,6430,1600
|
|
20240318,090400,8714930,6400,6390,6400,6390,375
|
|
20240318,090300,6318480,6390,6390,6390,6390,1
|
|
20240318,090200,6312090,6430,6430,6430,6430,0
|
|
20240318,090100,6312090,6430,6430,6430,6430,0
|
|
20240318,090000,6312090,6430,6430,6430,6400,984
|