574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183100,107151170,6310,6310,6310,6310,207
|
|
20240306,183000,107151170,6310,6310,6310,6310,0
|
|
20240306,182900,107151170,6310,6310,6310,6310,0
|
|
20240306,182800,107151170,6310,6310,6310,6310,0
|
|
20240306,182700,107151170,6310,6310,6310,6310,0
|
|
20240306,182600,107151170,6310,6310,6310,6310,0
|
|
20240306,182500,107151170,6310,6310,6310,6310,0
|
|
20240306,182400,107151170,6310,6310,6310,6310,0
|
|
20240306,182300,107151170,6310,6310,6310,6310,0
|
|
20240306,182200,107151170,6310,6310,6310,6310,0
|
|
20240306,182100,107151170,6310,6310,6310,6310,0
|
|
20240306,182000,107151170,6310,6310,6310,6310,0
|
|
20240306,181900,107151170,6310,6310,6310,6310,0
|
|
20240306,181800,107151170,6310,6310,6310,6310,0
|
|
20240306,181700,107151170,6310,6310,6310,6310,0
|
|
20240306,181600,107151170,6310,6310,6310,6310,0
|
|
20240306,181500,107151170,6310,6310,6310,6310,0
|
|
20240306,181400,107151170,6310,6310,6310,6310,0
|
|
20240306,181300,107151170,6310,6310,6310,6310,0
|
|
20240306,181200,107151170,6310,6310,6310,6310,0
|
|
20240306,181100,107151170,6310,6310,6310,6310,0
|
|
20240306,181000,107151170,6310,6310,6310,6310,0
|
|
20240306,180900,107151170,6310,6310,6310,6310,0
|
|
20240306,180800,107151170,6310,6310,6310,6310,0
|
|
20240306,180700,107151170,6310,6310,6310,6310,0
|
|
20240306,180600,107151170,6310,6310,6310,6310,0
|
|
20240306,180500,107151170,6310,6310,6310,6310,0
|
|
20240306,180400,107151170,6310,6310,6310,6310,0
|
|
20240306,180300,107151170,6310,6310,6310,6310,0
|
|
20240306,180200,107151170,6310,6310,6310,6310,0
|
|
20240306,180100,107151170,6310,6310,6310,6310,207
|
|
20240306,180000,107151170,6310,6310,6310,6310,0
|
|
20240306,175900,107151170,6310,6310,6310,6310,0
|
|
20240306,175800,107151170,6310,6310,6310,6310,0
|
|
20240306,175700,107151170,6310,6310,6310,6310,0
|
|
20240306,175600,107151170,6310,6310,6310,6310,0
|
|
20240306,175500,107151170,6310,6310,6310,6310,0
|
|
20240306,175400,107151170,6310,6310,6310,6310,0
|
|
20240306,175300,107151170,6310,6310,6310,6310,0
|
|
20240306,175200,107151170,6310,6310,6310,6310,0
|
|
20240306,175100,107151170,6310,6310,6310,6310,0
|
|
20240306,175000,107151170,6310,6310,6310,6310,0
|
|
20240306,174900,107151170,6310,6310,6310,6310,0
|
|
20240306,174800,107151170,6310,6310,6310,6310,0
|
|
20240306,174700,107151170,6310,6310,6310,6310,0
|
|
20240306,174600,107151170,6310,6310,6310,6310,0
|
|
20240306,174500,107151170,6310,6310,6310,6310,0
|
|
20240306,174400,107151170,6310,6310,6310,6310,0
|
|
20240306,174300,107151170,6310,6310,6310,6310,0
|
|
20240306,174200,107151170,6310,6310,6310,6310,0
|
|
20240306,174100,107151170,6310,6310,6310,6310,0
|
|
20240306,174000,107151170,6310,6310,6310,6310,0
|
|
20240306,173900,107151170,6310,6310,6310,6310,0
|
|
20240306,173800,107151170,6310,6310,6310,6310,0
|
|
20240306,173700,107151170,6310,6310,6310,6310,0
|
|
20240306,173600,107151170,6310,6310,6310,6310,0
|
|
20240306,173500,107151170,6310,6310,6310,6310,0
|
|
20240306,173400,107151170,6310,6310,6310,6310,0
|
|
20240306,173300,107151170,6310,6310,6310,6310,0
|
|
20240306,173200,107151170,6310,6310,6310,6310,0
|
|
20240306,173100,107151170,6310,6310,6310,6310,207
|
|
20240306,173000,107151170,6310,6310,6310,6310,0
|
|
20240306,172900,107151170,6310,6310,6310,6310,0
|
|
20240306,172800,107151170,6310,6310,6310,6310,0
|
|
20240306,172700,107151170,6310,6310,6310,6310,0
|
|
20240306,172600,107151170,6310,6310,6310,6310,0
|
|
20240306,172500,107151170,6310,6310,6310,6310,0
|
|
20240306,172400,107151170,6310,6310,6310,6310,0
|
|
20240306,172300,107151170,6310,6310,6310,6310,0
|
|
20240306,172200,107151170,6310,6310,6310,6310,0
|
|
20240306,172100,107151170,6310,6310,6310,6310,0
|
|
20240306,172000,107151170,6310,6310,6310,6310,0
|
|
20240306,171900,107151170,6310,6310,6310,6310,0
|
|
20240306,171800,107151170,6310,6310,6310,6310,0
|
|
20240306,171700,107151170,6310,6310,6310,6310,0
|
|
20240306,171600,107151170,6310,6310,6310,6310,0
|
|
20240306,171500,107151170,6310,6310,6310,6310,0
|
|
20240306,171400,107151170,6310,6310,6310,6310,0
|
|
20240306,171300,107151170,6310,6310,6310,6310,0
|
|
20240306,171200,107151170,6310,6310,6310,6310,0
|
|
20240306,171100,107151170,6310,6310,6310,6310,0
|
|
20240306,171000,107151170,6310,6310,6310,6310,0
|
|
20240306,170900,107151170,6310,6310,6310,6310,0
|
|
20240306,170800,107151170,6310,6310,6310,6310,0
|
|
20240306,170700,107151170,6310,6310,6310,6310,0
|
|
20240306,170600,107151170,6310,6310,6310,6310,0
|
|
20240306,170500,107151170,6310,6310,6310,6310,0
|
|
20240306,170400,107151170,6310,6310,6310,6310,0
|
|
20240306,170300,107151170,6310,6310,6310,6310,0
|
|
20240306,170200,107151170,6310,6310,6310,6310,0
|
|
20240306,170100,107151170,6310,6310,6310,6310,207
|
|
20240306,170000,107151170,6310,6310,6310,6310,0
|
|
20240306,165900,107151170,6310,6310,6310,6310,0
|
|
20240306,165800,107151170,6310,6310,6310,6310,0
|
|
20240306,165700,107151170,6310,6310,6310,6310,0
|
|
20240306,165600,107151170,6310,6310,6310,6310,0
|
|
20240306,165500,107151170,6310,6310,6310,6310,0
|
|
20240306,165400,107151170,6310,6310,6310,6310,0
|
|
20240306,165300,107151170,6310,6310,6310,6310,0
|
|
20240306,165200,107151170,6310,6310,6310,6310,0
|
|
20240306,165100,107151170,6310,6310,6310,6310,0
|
|
20240306,165000,107151170,6310,6310,6310,6310,0
|
|
20240306,164900,107151170,6310,6310,6310,6310,0
|
|
20240306,164800,107151170,6310,6310,6310,6310,0
|
|
20240306,164700,107151170,6310,6310,6310,6310,0
|
|
20240306,164600,107151170,6310,6310,6310,6310,0
|
|
20240306,164500,107151170,6310,6310,6310,6310,0
|
|
20240306,164400,107151170,6310,6310,6310,6310,0
|
|
20240306,164300,107151170,6310,6310,6310,6310,0
|
|
20240306,164200,107151170,6310,6310,6310,6310,0
|
|
20240306,164100,107151170,6310,6310,6310,6310,0
|
|
20240306,164000,107151170,6310,6310,6310,6310,0
|
|
20240306,163900,107151170,6310,6310,6310,6310,0
|
|
20240306,163800,107151170,6310,6310,6310,6310,0
|
|
20240306,163700,107151170,6310,6310,6310,6310,0
|
|
20240306,163600,107151170,6310,6310,6310,6310,0
|
|
20240306,163500,107151170,6310,6310,6310,6310,0
|
|
20240306,163400,107151170,6310,6310,6310,6310,0
|
|
20240306,163300,107151170,6310,6310,6310,6310,0
|
|
20240306,163200,107151170,6310,6310,6310,6310,0
|
|
20240306,163100,107151170,6310,6310,6310,6310,207
|
|
20240306,163000,107151170,6310,6310,6310,6310,0
|
|
20240306,162900,107151170,6310,6310,6310,6310,0
|
|
20240306,162800,107151170,6310,6310,6310,6310,0
|
|
20240306,162700,107151170,6310,6310,6310,6310,0
|
|
20240306,162600,107151170,6310,6310,6310,6310,0
|
|
20240306,162500,107151170,6310,6310,6310,6310,0
|
|
20240306,162400,107151170,6310,6310,6310,6310,0
|
|
20240306,162300,107151170,6310,6310,6310,6310,0
|
|
20240306,162200,107151170,6310,6310,6310,6310,0
|
|
20240306,162100,107151170,6310,6310,6310,6310,0
|
|
20240306,162000,107151170,6310,6310,6310,6310,0
|
|
20240306,161900,107151170,6310,6310,6310,6310,0
|
|
20240306,161800,107151170,6310,6310,6310,6310,0
|
|
20240306,161700,107151170,6310,6310,6310,6310,0
|
|
20240306,161600,107151170,6310,6310,6310,6310,0
|
|
20240306,161500,107151170,6310,6310,6310,6310,0
|
|
20240306,161400,107151170,6310,6310,6310,6310,0
|
|
20240306,161300,107151170,6310,6310,6310,6310,0
|
|
20240306,161200,107151170,6310,6310,6310,6310,0
|
|
20240306,161100,107151170,6310,6310,6310,6310,0
|
|
20240306,161000,107151170,6310,6310,6310,6310,0
|
|
20240306,160900,107151170,6310,6310,6310,6310,0
|
|
20240306,160800,107151170,6310,6310,6310,6310,0
|
|
20240306,160700,107151170,6310,6310,6310,6310,0
|
|
20240306,160600,107151170,6310,6310,6310,6310,0
|
|
20240306,160500,107151170,6310,6310,6310,6310,0
|
|
20240306,160400,107151170,6310,6310,6310,6310,0
|
|
20240306,160300,107151170,6310,6310,6310,6310,0
|
|
20240306,160200,107151170,6310,6310,6310,6310,0
|
|
20240306,160100,107151170,6310,6310,6310,6310,207
|
|
20240306,160000,107151170,6310,6310,6310,6310,0
|
|
20240306,155900,107151170,6310,6310,6310,6310,0
|
|
20240306,155800,107151170,6310,6310,6310,6310,0
|
|
20240306,155700,107151170,6310,6310,6310,6310,0
|
|
20240306,155600,107151170,6310,6310,6310,6310,0
|
|
20240306,155500,107151170,6310,6310,6310,6310,0
|
|
20240306,155400,107151170,6310,6310,6310,6310,0
|
|
20240306,155300,107151170,6310,6310,6310,6310,0
|
|
20240306,155200,107151170,6310,6310,6310,6310,0
|
|
20240306,155100,107151170,6310,6310,6310,6310,0
|
|
20240306,155000,107151170,6310,6310,6310,6310,0
|
|
20240306,154900,107151170,6310,6310,6310,6310,0
|
|
20240306,154800,107151170,6310,6310,6310,6310,0
|
|
20240306,154700,107151170,6310,6310,6310,6310,0
|
|
20240306,154600,107151170,6310,6310,6310,6310,0
|
|
20240306,154500,107151170,6310,6310,6310,6310,0
|
|
20240306,154400,107151170,6310,6310,6310,6310,0
|
|
20240306,154300,107151170,6310,6310,6310,6310,0
|
|
20240306,154200,107151170,6310,6310,6310,6310,0
|
|
20240306,154100,107151170,6310,6310,6310,6310,0
|
|
20240306,154000,107151170,6310,6310,6310,6310,0
|
|
20240306,153900,107151170,6310,6310,6310,6310,0
|
|
20240306,153800,107151170,6310,6310,6310,6310,0
|
|
20240306,153700,107151170,6310,6310,6310,6310,0
|
|
20240306,153600,107151170,6310,6310,6310,6310,0
|
|
20240306,153500,107151170,6310,6310,6310,6310,0
|
|
20240306,153400,107151170,6310,6310,6310,6310,0
|
|
20240306,153300,107151170,6310,6310,6310,6310,0
|
|
20240306,153200,107151170,6310,6310,6310,6310,0
|
|
20240306,153100,107151170,6310,6310,6310,6310,207
|
|
20240306,153000,107151170,6310,6310,6310,6310,207
|
|
20240306,152900,105845000,6290,6290,6290,6290,0
|
|
20240306,152800,105845000,6290,6290,6290,6290,0
|
|
20240306,152700,105845000,6290,6290,6290,6290,0
|
|
20240306,152600,105845000,6290,6290,6290,6290,0
|
|
20240306,152500,105845000,6290,6290,6290,6290,0
|
|
20240306,152400,105845000,6290,6290,6290,6290,0
|
|
20240306,152300,105845000,6290,6290,6290,6290,0
|
|
20240306,152200,105845000,6290,6290,6290,6290,0
|
|
20240306,152100,105845000,6290,6290,6290,6290,0
|
|
20240306,152000,105845000,6290,6290,6290,6290,0
|
|
20240306,151900,105845000,6290,6260,6290,6250,25
|
|
20240306,151800,105688690,6250,6250,6260,6250,316
|
|
20240306,151700,103713670,6300,6250,6300,6250,58
|
|
20240306,151600,103348320,6300,6270,6300,6270,35
|
|
20240306,151500,103128270,6270,6270,6270,6270,4
|
|
20240306,151400,103103190,6270,6260,6270,6260,19
|
|
20240306,151300,102984070,6260,6270,6270,6260,5
|
|
20240306,151200,102952760,6270,6290,6300,6270,21
|
|
20240306,151100,102820540,6300,6250,6300,6250,37
|
|
20240306,151000,102587990,6250,6260,6270,6250,108
|
|
20240306,150900,101911350,6280,6280,6280,6280,4
|
|
20240306,150800,101886230,6280,6280,6280,6280,1
|
|
20240306,150700,101879950,6290,6290,6290,6290,10
|
|
20240306,150600,101817050,6240,6270,6270,6240,246
|
|
20240306,150500,100280330,6280,6280,6280,6280,0
|
|
20240306,150400,100280330,6280,6280,6280,6280,0
|
|
20240306,150300,100280330,6280,6280,6280,6280,0
|
|
20240306,150200,100280330,6280,6280,6280,6280,57
|
|
20240306,150100,99922370,6280,6280,6280,6280,0
|
|
20240306,150000,99922370,6280,6270,6280,6250,18
|
|
20240306,145900,99809820,6270,6270,6270,6270,56
|
|
20240306,145800,99458700,6270,6270,6270,6270,0
|
|
20240306,145700,99458700,6270,6270,6270,6270,2
|
|
20240306,145600,99446160,6270,6270,6270,6270,6
|
|
20240306,145500,99408540,6270,6270,6270,6270,57
|
|
20240306,145400,99051150,6280,6280,6280,6280,0
|
|
20240306,145300,99051150,6280,6280,6280,6280,0
|
|
20240306,145200,99051150,6280,6280,6280,6280,0
|
|
20240306,145100,99051150,6280,6280,6280,6280,56
|
|
20240306,145000,98699470,6290,6290,6290,6290,0
|
|
20240306,144900,98699470,6290,6290,6290,6290,0
|
|
20240306,144800,98699470,6290,6290,6290,6290,0
|
|
20240306,144700,98699470,6290,6290,6290,6290,57
|
|
20240306,144600,98340940,6250,6250,6250,6250,0
|
|
20240306,144500,98340940,6250,6250,6250,6250,19
|
|
20240306,144400,98222190,6250,6250,6250,6250,57
|
|
20240306,144300,97865940,6250,6250,6250,6250,260
|
|
20240306,144200,96240940,6290,6290,6290,6290,0
|
|
20240306,144100,96240940,6290,6290,6290,6290,0
|
|
20240306,144000,96240940,6290,6290,6290,6290,56
|
|
20240306,143900,95888700,6250,6250,6250,6240,183
|
|
20240306,143800,94745340,6300,6300,6300,6300,0
|
|
20240306,143700,94745340,6300,6300,6300,6300,0
|
|
20240306,143600,94745340,6300,6300,6300,6300,57
|
|
20240306,143500,94386240,6300,6300,6300,6300,0
|
|
20240306,143400,94386240,6300,6300,6300,6300,0
|
|
20240306,143300,94386240,6300,6300,6300,6300,0
|
|
20240306,143200,94386240,6300,6300,6300,6300,57
|
|
20240306,143100,94027140,6260,6280,6280,6260,286
|
|
20240306,143000,92235960,6310,6310,6310,6310,0
|
|
20240306,142900,92235960,6310,6310,6310,6310,15
|
|
20240306,142800,92141310,6320,6320,6320,6320,57
|
|
20240306,142700,91781070,6320,6320,6320,6320,0
|
|
20240306,142600,91781070,6320,6320,6320,6320,0
|
|
20240306,142500,91781070,6320,6320,6320,6320,56
|
|
20240306,142400,91427150,6320,6320,6320,6320,0
|
|
20240306,142300,91427150,6320,6320,6320,6320,0
|
|
20240306,142200,91427150,6320,6320,6320,6320,0
|
|
20240306,142100,91427150,6320,6320,6320,6320,57
|
|
20240306,142000,91066910,6320,6320,6320,6320,0
|
|
20240306,141900,91066910,6320,6320,6320,6320,0
|
|
20240306,141800,91066910,6320,6320,6320,6320,0
|
|
20240306,141700,91066910,6320,6320,6320,6320,57
|
|
20240306,141600,90706670,6320,6320,6320,6320,0
|
|
20240306,141500,90706670,6320,6320,6320,6320,0
|
|
20240306,141400,90706670,6320,6320,6320,6320,10
|
|
20240306,141300,90643470,6310,6310,6310,6310,56
|
|
20240306,141200,90290110,6310,6310,6310,6310,0
|
|
20240306,141100,90290110,6310,6310,6310,6310,1
|
|
20240306,141000,90283800,6310,6310,6310,6310,57
|
|
20240306,140900,89924130,6280,6280,6280,6280,0
|
|
20240306,140800,89924130,6280,6280,6280,6280,100
|
|
20240306,140700,89296130,6300,6300,6300,6300,500
|
|
20240306,140600,86146130,6300,6310,6310,6290,142
|
|
20240306,140500,85252360,6310,6310,6310,6310,0
|
|
20240306,140400,85252360,6310,6310,6310,6310,0
|
|
20240306,140300,85252360,6310,6310,6310,6310,0
|
|
20240306,140200,85252360,6310,6310,6310,6310,57
|
|
20240306,140100,84892690,6290,6290,6290,6290,4
|
|
20240306,140000,84867530,6310,6310,6310,6310,0
|
|
20240306,135900,84867530,6310,6310,6310,6310,0
|
|
20240306,135800,84867530,6310,6310,6310,6310,56
|
|
20240306,135700,84514170,6310,6310,6310,6310,0
|
|
20240306,135600,84514170,6310,6310,6310,6310,0
|
|
20240306,135500,84514170,6310,6310,6310,6310,0
|
|
20240306,135400,84514170,6310,6310,6320,6270,170
|
|
20240306,135300,83445540,6310,6310,6310,6310,0
|
|
20240306,135200,83445540,6310,6310,6310,6310,0
|
|
20240306,135100,83445540,6310,6310,6310,6310,57
|
|
20240306,135000,83085870,6310,6310,6310,6310,0
|
|
20240306,134900,83085870,6310,6310,6310,6310,0
|
|
20240306,134800,83085870,6310,6310,6310,6310,0
|
|
20240306,134700,83085870,6310,6310,6310,6310,56
|
|
20240306,134600,82732510,6260,6260,6260,6260,33
|
|
20240306,134500,82525930,6270,6270,6270,6270,14
|
|
20240306,134400,82438150,6310,6310,6310,6310,47
|
|
20240306,134300,82141580,6310,6310,6310,6310,57
|
|
20240306,134200,81781910,6310,6310,6310,6310,0
|
|
20240306,134100,81781910,6310,6310,6310,6310,1
|
|
20240306,134000,81775600,6310,6310,6310,6310,0
|
|
20240306,133900,81775600,6310,6300,6310,6300,160
|
|
20240306,133800,80767030,6310,6310,6310,6310,0
|
|
20240306,133700,80767030,6310,6310,6310,6310,0
|
|
20240306,133600,80767030,6310,6310,6310,6310,57
|
|
20240306,133500,80407360,6300,6300,6300,6300,0
|
|
20240306,133400,80407360,6300,6300,6300,6300,150
|
|
20240306,133300,79462360,6300,6300,6300,6300,0
|
|
20240306,133200,79462360,6300,6300,6300,6300,80
|
|
20240306,133100,78958360,6300,6300,6300,6300,0
|
|
20240306,133000,78958360,6300,6300,6300,6300,0
|
|
20240306,132900,78958360,6300,6300,6300,6300,0
|
|
20240306,132800,78958360,6300,6300,6300,6300,57
|
|
20240306,132700,78599260,6280,6280,6280,6280,1
|
|
20240306,132600,78592980,6280,6300,6310,6260,54
|
|
20240306,132500,78254030,6310,6310,6310,6310,0
|
|
20240306,132400,78254030,6310,6310,6310,6310,57
|
|
20240306,132300,77894360,6310,6310,6310,6310,0
|
|
20240306,132200,77894360,6310,6310,6310,6310,0
|
|
20240306,132100,77894360,6310,6300,6310,6300,10
|
|
20240306,132000,77831280,6300,6300,6300,6300,57
|
|
20240306,131900,77472180,6300,6300,6300,6300,0
|
|
20240306,131800,77472180,6300,6300,6300,6300,3
|
|
20240306,131700,77453280,6300,6300,6300,6300,56
|
|
20240306,131600,77100480,6300,6300,6300,6300,0
|
|
20240306,131500,77100480,6300,6300,6300,6300,8
|
|
20240306,131400,77050080,6300,6300,6300,6300,0
|
|
20240306,131300,77050080,6300,6300,6300,6300,57
|
|
20240306,131200,76690980,6300,6300,6300,6300,0
|
|
20240306,131100,76690980,6300,6300,6300,6300,0
|
|
20240306,131000,76690980,6300,6300,6300,6300,1
|
|
20240306,130900,76684680,6300,6300,6300,6300,72
|
|
20240306,130800,76231080,6300,6300,6300,6300,0
|
|
20240306,130700,76231080,6300,6290,6300,6290,60
|
|
20240306,130600,75853650,6290,6290,6290,6290,0
|
|
20240306,130500,75853650,6290,6290,6290,6290,56
|
|
20240306,130400,75501410,6290,6290,6290,6290,0
|
|
20240306,130300,75501410,6290,6290,6290,6290,0
|
|
20240306,130200,75501410,6290,6290,6290,6290,57
|
|
20240306,130100,75142880,6290,6290,6290,6290,0
|
|
20240306,130000,75142880,6290,6290,6290,6290,0
|
|
20240306,125900,75142880,6290,6290,6290,6290,0
|
|
20240306,125800,75142880,6290,6290,6290,6290,57
|
|
20240306,125700,74784350,6240,6270,6270,6240,100
|
|
20240306,125600,74159540,6290,6290,6290,6290,0
|
|
20240306,125500,74159540,6290,6290,6290,6290,0
|
|
20240306,125400,74159540,6290,6290,6290,6290,58
|
|
20240306,125300,73794720,6290,6290,6290,6290,0
|
|
20240306,125200,73794720,6290,6290,6290,6290,0
|
|
20240306,125100,73794720,6290,6290,6290,6290,0
|
|
20240306,125000,73794720,6290,6290,6290,6290,56
|
|
20240306,124900,73442480,6290,6290,6290,6290,0
|
|
20240306,124800,73442480,6290,6290,6290,6290,0
|
|
20240306,124700,73442480,6290,6290,6290,6290,57
|
|
20240306,124600,73083950,6270,6270,6270,6270,0
|
|
20240306,124500,73083950,6270,6280,6290,6270,4
|
|
20240306,124400,73058830,6290,6290,6290,6290,1
|
|
20240306,124300,73052540,6290,6290,6290,6290,57
|
|
20240306,124200,72694010,6290,6290,6290,6290,3
|
|
20240306,124100,72675140,6290,6290,6290,6290,1
|
|
20240306,124000,72668850,6290,6290,6290,6290,0
|
|
20240306,123900,72668850,6290,6290,6290,6290,56
|
|
20240306,123800,72316610,6290,6290,6290,6290,0
|
|
20240306,123700,72316610,6290,6290,6290,6290,0
|
|
20240306,123600,72316610,6290,6290,6290,6290,0
|
|
20240306,123500,72316610,6290,6290,6290,6290,57
|
|
20240306,123400,71958080,6290,6280,6290,6280,5
|
|
20240306,123300,71926670,6280,6280,6280,6280,2
|
|
20240306,123200,71914110,6280,6280,6280,6280,0
|
|
20240306,123100,71914110,6280,6280,6280,6280,57
|
|
20240306,123000,71556150,6280,6280,6280,6280,0
|
|
20240306,122900,71556150,6280,6280,6280,6280,0
|
|
20240306,122800,71556150,6280,6280,6280,6280,57
|
|
20240306,122700,71198190,6290,6290,6290,6290,0
|
|
20240306,122600,71198190,6290,6290,6290,6290,0
|
|
20240306,122500,71198190,6290,6290,6290,6290,0
|
|
20240306,122400,71198190,6290,6290,6290,6290,56
|
|
20240306,122300,70845950,6290,6290,6290,6290,0
|
|
20240306,122200,70845950,6290,6290,6290,6290,0
|
|
20240306,122100,70845950,6290,6290,6290,6290,0
|
|
20240306,122000,70845950,6290,6290,6290,6290,57
|
|
20240306,121900,70487420,6290,6290,6290,6290,0
|
|
20240306,121800,70487420,6290,6290,6290,6290,0
|
|
20240306,121700,70487420,6290,6290,6290,6290,0
|
|
20240306,121600,70487420,6290,6290,6290,6290,57
|
|
20240306,121500,70128890,6290,6290,6290,6290,0
|
|
20240306,121400,70128890,6290,6290,6290,6290,0
|
|
20240306,121300,70128890,6290,6290,6290,6290,56
|
|
20240306,121200,69776650,6280,6280,6280,6280,0
|
|
20240306,121100,69776650,6280,6280,6280,6280,0
|
|
20240306,121000,69776650,6280,6280,6280,6280,0
|
|
20240306,120900,69776650,6280,6280,6280,6280,57
|
|
20240306,120800,69418690,6280,6280,6280,6280,0
|
|
20240306,120700,69418690,6280,6280,6280,6280,0
|
|
20240306,120600,69418690,6280,6280,6280,6280,14
|
|
20240306,120500,69330770,6280,6280,6280,6280,43
|
|
20240306,120400,69060730,6230,6230,6230,6230,0
|
|
20240306,120300,69060730,6230,6260,6260,6230,12
|
|
20240306,120200,68985770,6280,6280,6280,6280,0
|
|
20240306,120100,68985770,6280,6280,6280,6280,57
|
|
20240306,120000,68627810,6280,6280,6280,6280,0
|
|
20240306,115900,68627810,6280,6280,6280,6280,0
|
|
20240306,115800,68627810,6280,6280,6280,6280,0
|
|
20240306,115700,68627810,6280,6280,6280,6280,56
|
|
20240306,115600,68276130,6270,6270,6270,6270,0
|
|
20240306,115500,68276130,6270,6270,6270,6270,0
|
|
20240306,115400,68276130,6270,6270,6270,6270,57
|
|
20240306,115300,67918740,6290,6290,6290,6290,0
|
|
20240306,115200,67918740,6290,6290,6290,6290,0
|
|
20240306,115100,67918740,6290,6290,6290,6290,0
|
|
20240306,115000,67918740,6290,6290,6290,6290,57
|
|
20240306,114900,67560210,6280,6280,6280,6280,0
|
|
20240306,114800,67560210,6280,6280,6280,6280,0
|
|
20240306,114700,67560210,6280,6280,6280,6280,33
|
|
20240306,114600,67352970,6280,6280,6280,6280,24
|
|
20240306,114500,67202250,6280,6280,6280,6280,0
|
|
20240306,114400,67202250,6280,6280,6280,6280,0
|
|
20240306,114300,67202250,6280,6280,6280,6280,0
|
|
20240306,114200,67202250,6280,6280,6280,6280,56
|
|
20240306,114100,66850570,6280,6280,6280,6280,0
|
|
20240306,114000,66850570,6280,6280,6280,6280,0
|
|
20240306,113900,66850570,6280,6280,6280,6280,57
|
|
20240306,113800,66492610,6280,6280,6280,6280,0
|
|
20240306,113700,66492610,6280,6280,6280,6280,0
|
|
20240306,113600,66492610,6280,6280,6280,6280,0
|
|
20240306,113500,66492610,6280,6280,6280,6280,57
|
|
20240306,113400,66134650,6280,6280,6280,6280,1
|
|
20240306,113300,66128370,6240,6240,6240,6240,0
|
|
20240306,113200,66128370,6240,6240,6240,6230,3815
|
|
20240306,113100,42354520,6250,6270,6270,6250,66
|
|
20240306,113000,41940840,6280,6280,6280,6280,0
|
|
20240306,112900,41940840,6280,6280,6280,6280,0
|
|
20240306,112800,41940840,6280,6280,6280,6280,0
|
|
20240306,112700,41940840,6280,6280,6280,6280,57
|
|
20240306,112600,41582880,6280,6280,6280,6280,0
|
|
20240306,112500,41582880,6280,6280,6280,6280,0
|
|
20240306,112400,41582880,6280,6280,6280,6280,0
|
|
20240306,112300,41582880,6280,6280,6280,6280,57
|
|
20240306,112200,41224920,6280,6280,6280,6280,0
|
|
20240306,112100,41224920,6280,6280,6280,6280,0
|
|
20240306,112000,41224920,6280,6280,6280,6280,57
|
|
20240306,111900,40866960,6280,6280,6280,6280,20
|
|
20240306,111800,40741360,6280,6280,6280,6280,0
|
|
20240306,111700,40741360,6280,6280,6280,6280,1
|
|
20240306,111600,40735080,6280,6280,6280,6280,56
|
|
20240306,111500,40383400,6270,6270,6270,6270,6
|
|
20240306,111400,40345780,6270,6270,6270,6270,0
|
|
20240306,111300,40345780,6270,6270,6270,6270,0
|
|
20240306,111200,40345780,6270,6270,6270,6270,50
|
|
20240306,111100,40032280,6270,6270,6270,6270,0
|
|
20240306,111000,40032280,6270,6270,6270,6270,0
|
|
20240306,110900,40032280,6270,6270,6270,6270,0
|
|
20240306,110800,40032280,6270,6270,6270,6270,84
|
|
20240306,110700,39505600,6270,6270,6270,6270,0
|
|
20240306,110600,39505600,6270,6270,6270,6270,0
|
|
20240306,110500,39505600,6270,6270,6270,6270,56
|
|
20240306,110400,39154480,6270,6270,6270,6270,0
|
|
20240306,110300,39154480,6270,6270,6270,6270,0
|
|
20240306,110200,39154480,6270,6270,6270,6270,0
|
|
20240306,110100,39154480,6270,6270,6270,6270,59
|
|
20240306,110000,38784550,6270,6270,6270,6270,0
|
|
20240306,105900,38784550,6270,6270,6270,6270,0
|
|
20240306,105800,38784550,6270,6270,6270,6270,0
|
|
20240306,105700,38784550,6270,6270,6270,6270,59
|
|
20240306,105600,38414620,6270,6270,6270,6270,0
|
|
20240306,105500,38414620,6270,6270,6270,6270,10
|
|
20240306,105400,38351920,6250,6250,6250,6250,16
|
|
20240306,105300,38251920,6260,6260,6260,6260,58
|
|
20240306,105200,37888840,6260,6260,6260,6260,3
|
|
20240306,105100,37870060,6260,6260,6260,6260,0
|
|
20240306,105000,37870060,6260,6260,6260,6260,56
|
|
20240306,104900,37519500,6260,6260,6260,6260,0
|
|
20240306,104800,37519500,6260,6260,6260,6260,1
|
|
20240306,104700,37513240,6260,6260,6260,6260,0
|
|
20240306,104600,37513240,6260,6260,6260,6260,57
|
|
20240306,104500,37156420,6250,6250,6250,6250,0
|
|
20240306,104400,37156420,6250,6250,6250,6250,0
|
|
20240306,104300,37156420,6250,6250,6250,6250,0
|
|
20240306,104200,37156420,6250,6250,6250,6250,14
|
|
20240306,104100,37068920,6250,6250,6250,6250,0
|
|
20240306,104000,37068920,6250,6250,6250,6250,0
|
|
20240306,103900,37068920,6250,6250,6250,6250,0
|
|
20240306,103800,37068920,6250,6250,6250,6250,59
|
|
20240306,103700,36700170,6250,6250,6250,6250,0
|
|
20240306,103600,36700170,6250,6250,6250,6250,0
|
|
20240306,103500,36700170,6250,6250,6250,6250,0
|
|
20240306,103400,36700170,6250,6250,6250,6250,57
|
|
20240306,103300,36343920,6240,6240,6240,6240,106
|
|
20240306,103200,35682480,6240,6240,6240,6240,80
|
|
20240306,103100,35183280,6240,6260,6260,6240,818
|
|
20240306,103000,30077820,6240,6240,6240,6240,111
|
|
20240306,102900,29385180,6270,6270,6270,6270,0
|
|
20240306,102800,29385180,6270,6270,6270,6270,0
|
|
20240306,102700,29385180,6270,6270,6270,6270,57
|
|
20240306,102600,29027790,6270,6270,6270,6270,0
|
|
20240306,102500,29027790,6270,6270,6270,6270,0
|
|
20240306,102400,29027790,6270,6270,6270,6270,0
|
|
20240306,102300,29027790,6270,6270,6270,6270,56
|
|
20240306,102200,28676670,6260,6260,6260,6260,0
|
|
20240306,102100,28676670,6260,6260,6260,6260,1
|
|
20240306,102000,28670410,6260,6260,6260,6260,0
|
|
20240306,101900,28670410,6260,6260,6260,6260,57
|
|
20240306,101800,28313590,6260,6260,6260,6260,0
|
|
20240306,101700,28313590,6260,6260,6260,6260,0
|
|
20240306,101600,28313590,6260,6270,6270,6260,59
|
|
20240306,101500,27943680,6260,6260,6260,6260,2
|
|
20240306,101400,27931160,6270,6270,6270,6270,0
|
|
20240306,101300,27931160,6270,6270,6270,6270,0
|
|
20240306,101200,27931160,6270,6270,6270,6270,57
|
|
20240306,101100,27573770,6270,6270,6270,6270,0
|
|
20240306,101000,27573770,6270,6270,6270,6270,0
|
|
20240306,100900,27573770,6270,6270,6270,6270,0
|
|
20240306,100800,27573770,6270,6270,6270,6270,56
|
|
20240306,100700,27222650,6270,6270,6270,6270,0
|
|
20240306,100600,27222650,6270,6270,6270,6270,0
|
|
20240306,100500,27222650,6270,6270,6270,6270,0
|
|
20240306,100400,27222650,6270,6260,6270,6260,58
|
|
20240306,100300,26859000,6260,6260,6260,6260,0
|
|
20240306,100200,26859000,6260,6260,6260,6260,0
|
|
20240306,100100,26859000,6260,6260,6260,6260,56
|
|
20240306,100000,26508440,6260,6260,6260,6260,1
|
|
20240306,095900,26502180,6260,6260,6260,6260,0
|
|
20240306,095800,26502180,6260,6260,6260,6260,30
|
|
20240306,095700,26314380,6260,6260,6260,6260,26
|
|
20240306,095600,26151620,6260,6260,6260,6260,0
|
|
20240306,095500,26151620,6260,6260,6260,6260,8
|
|
20240306,095400,26101540,6260,6260,6260,6260,0
|
|
20240306,095300,26101540,6260,6260,6260,6260,57
|
|
20240306,095200,25744720,6220,6220,6220,6220,0
|
|
20240306,095100,25744720,6220,6220,6220,6220,0
|
|
20240306,095000,25744720,6220,6220,6220,6220,4
|
|
20240306,094900,25719840,6220,6270,6270,6220,86
|
|
20240306,094800,25182070,6270,6270,6270,6270,0
|
|
20240306,094700,25182070,6270,6270,6270,6270,0
|
|
20240306,094600,25182070,6270,6270,6270,6270,0
|
|
20240306,094500,25182070,6270,6270,6270,6270,57
|
|
20240306,094400,24824680,6230,6230,6230,6230,1640
|
|
20240306,094300,14607480,6230,6230,6230,6230,100
|
|
20240306,094200,13984480,6230,6270,6270,6230,71
|
|
20240306,094100,13539910,6270,6270,6270,6270,0
|
|
20240306,094000,13539910,6270,6270,6270,6270,0
|
|
20240306,093900,13539910,6270,6270,6270,6270,0
|
|
20240306,093800,13539910,6270,6270,6270,6270,57
|
|
20240306,093700,13182520,6280,6280,6280,6280,0
|
|
20240306,093600,13182520,6280,6280,6280,6280,1
|
|
20240306,093500,13176240,6280,6280,6280,6280,0
|
|
20240306,093400,13176240,6280,6280,6280,6280,57
|
|
20240306,093300,12818280,6280,6280,6280,6280,0
|
|
20240306,093200,12818280,6280,6280,6280,6280,0
|
|
20240306,093100,12818280,6280,6280,6280,6280,1
|
|
20240306,093000,12812000,6280,6280,6280,6280,56
|
|
20240306,092900,12460320,6240,6240,6240,6240,0
|
|
20240306,092800,12460320,6240,6240,6240,6240,0
|
|
20240306,092700,12460320,6240,6240,6240,6240,0
|
|
20240306,092600,12460320,6240,6240,6240,6240,57
|
|
20240306,092500,12104640,6240,6240,6240,6240,0
|
|
20240306,092400,12104640,6240,6240,6240,6240,116
|
|
20240306,092300,11380800,6280,6280,6280,6280,622
|
|
20240306,092200,7474640,6240,6240,6240,6240,484
|
|
20240306,092100,4454480,6240,6240,6240,6240,1
|
|
20240306,092000,4448240,6240,6240,6240,6240,0
|
|
20240306,091900,4448240,6240,6240,6240,6240,57
|
|
20240306,091800,4092560,6240,6240,6240,6240,0
|
|
20240306,091700,4092560,6240,6240,6240,6240,5
|
|
20240306,091600,4061360,6240,6240,6240,6240,0
|
|
20240306,091500,4061360,6240,6240,6240,6240,56
|
|
20240306,091400,3711920,6240,6240,6240,6240,0
|
|
20240306,091300,3711920,6240,6240,6240,6240,0
|
|
20240306,091200,3711920,6240,6240,6240,6240,0
|
|
20240306,091100,3711920,6240,6240,6240,6240,57
|
|
20240306,091000,3356240,6240,6240,6240,6240,0
|
|
20240306,090900,3356240,6240,6280,6280,6240,90
|
|
20240306,090800,2794110,6290,6280,6290,6280,60
|
|
20240306,090700,2417290,6280,6280,6280,6250,37
|
|
20240306,090600,2185950,6280,6280,6280,6280,3
|
|
20240306,090500,2167110,6280,6280,6280,6240,54
|
|
20240306,090400,1828030,6270,6240,6270,6240,244
|
|
20240306,090300,305440,6240,6240,6240,6240,4
|
|
20240306,090200,280480,6240,6240,6240,6240,4
|
|
20240306,090100,255520,6240,6220,6240,6220,7
|
|
20240306,090000,211900,6240,6230,6240,6230,34
|