574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183100,222605860,6160,6160,6160,6160,709
|
|
20240307,183000,222605860,6160,6160,6160,6160,0
|
|
20240307,182900,222605860,6160,6160,6160,6160,0
|
|
20240307,182800,222605860,6160,6160,6160,6160,0
|
|
20240307,182700,222605860,6160,6160,6160,6160,0
|
|
20240307,182600,222605860,6160,6160,6160,6160,0
|
|
20240307,182500,222605860,6160,6160,6160,6160,0
|
|
20240307,182400,222605860,6160,6160,6160,6160,0
|
|
20240307,182300,222605860,6160,6160,6160,6160,0
|
|
20240307,182200,222605860,6160,6160,6160,6160,0
|
|
20240307,182100,222605860,6160,6160,6160,6160,0
|
|
20240307,182000,222605860,6160,6160,6160,6160,0
|
|
20240307,181900,222605860,6160,6160,6160,6160,0
|
|
20240307,181800,222605860,6160,6160,6160,6160,0
|
|
20240307,181700,222605860,6160,6160,6160,6160,0
|
|
20240307,181600,222605860,6160,6160,6160,6160,0
|
|
20240307,181500,222605860,6160,6160,6160,6160,0
|
|
20240307,181400,222605860,6160,6160,6160,6160,0
|
|
20240307,181300,222605860,6160,6160,6160,6160,0
|
|
20240307,181200,222605860,6160,6160,6160,6160,0
|
|
20240307,181100,222605860,6160,6160,6160,6160,0
|
|
20240307,181000,222605860,6160,6160,6160,6160,0
|
|
20240307,180900,222605860,6160,6160,6160,6160,0
|
|
20240307,180800,222605860,6160,6160,6160,6160,0
|
|
20240307,180700,222605860,6160,6160,6160,6160,0
|
|
20240307,180600,222605860,6160,6160,6160,6160,0
|
|
20240307,180500,222605860,6160,6160,6160,6160,0
|
|
20240307,180400,222605860,6160,6160,6160,6160,0
|
|
20240307,180300,222605860,6160,6160,6160,6160,0
|
|
20240307,180200,222605860,6160,6160,6160,6160,0
|
|
20240307,180100,222605860,6160,6160,6160,6160,709
|
|
20240307,180000,222605860,6160,6160,6160,6160,0
|
|
20240307,175900,222605860,6160,6160,6160,6160,0
|
|
20240307,175800,222605860,6160,6160,6160,6160,0
|
|
20240307,175700,222605860,6160,6160,6160,6160,0
|
|
20240307,175600,222605860,6160,6160,6160,6160,0
|
|
20240307,175500,222605860,6160,6160,6160,6160,0
|
|
20240307,175400,222605860,6160,6160,6160,6160,0
|
|
20240307,175300,222605860,6160,6160,6160,6160,0
|
|
20240307,175200,222605860,6160,6160,6160,6160,0
|
|
20240307,175100,222605860,6160,6160,6160,6160,0
|
|
20240307,175000,222605860,6160,6160,6160,6160,0
|
|
20240307,174900,222605860,6160,6160,6160,6160,0
|
|
20240307,174800,222605860,6160,6160,6160,6160,0
|
|
20240307,174700,222605860,6160,6160,6160,6160,0
|
|
20240307,174600,222605860,6160,6160,6160,6160,0
|
|
20240307,174500,222605860,6160,6160,6160,6160,0
|
|
20240307,174400,222605860,6160,6160,6160,6160,0
|
|
20240307,174300,222605860,6160,6160,6160,6160,0
|
|
20240307,174200,222605860,6160,6160,6160,6160,0
|
|
20240307,174100,222605860,6160,6160,6160,6160,0
|
|
20240307,174000,222605860,6160,6160,6160,6160,0
|
|
20240307,173900,222605860,6160,6160,6160,6160,0
|
|
20240307,173800,222605860,6160,6160,6160,6160,0
|
|
20240307,173700,222605860,6160,6160,6160,6160,0
|
|
20240307,173600,222605860,6160,6160,6160,6160,0
|
|
20240307,173500,222605860,6160,6160,6160,6160,0
|
|
20240307,173400,222605860,6160,6160,6160,6160,0
|
|
20240307,173300,222605860,6160,6160,6160,6160,0
|
|
20240307,173200,222605860,6160,6160,6160,6160,0
|
|
20240307,173100,222605860,6160,6160,6160,6160,709
|
|
20240307,173000,222605860,6160,6160,6160,6160,0
|
|
20240307,172900,222605860,6160,6160,6160,6160,0
|
|
20240307,172800,222605860,6160,6160,6160,6160,0
|
|
20240307,172700,222605860,6160,6160,6160,6160,0
|
|
20240307,172600,222605860,6160,6160,6160,6160,0
|
|
20240307,172500,222605860,6160,6160,6160,6160,0
|
|
20240307,172400,222605860,6160,6160,6160,6160,0
|
|
20240307,172300,222605860,6160,6160,6160,6160,0
|
|
20240307,172200,222605860,6160,6160,6160,6160,0
|
|
20240307,172100,222605860,6160,6160,6160,6160,0
|
|
20240307,172000,222605860,6160,6160,6160,6160,0
|
|
20240307,171900,222605860,6160,6160,6160,6160,0
|
|
20240307,171800,222605860,6160,6160,6160,6160,0
|
|
20240307,171700,222605860,6160,6160,6160,6160,0
|
|
20240307,171600,222605860,6160,6160,6160,6160,0
|
|
20240307,171500,222605860,6160,6160,6160,6160,0
|
|
20240307,171400,222605860,6160,6160,6160,6160,0
|
|
20240307,171300,222605860,6160,6160,6160,6160,0
|
|
20240307,171200,222605860,6160,6160,6160,6160,0
|
|
20240307,171100,222605860,6160,6160,6160,6160,0
|
|
20240307,171000,222605860,6160,6160,6160,6160,0
|
|
20240307,170900,222605860,6160,6160,6160,6160,0
|
|
20240307,170800,222605860,6160,6160,6160,6160,0
|
|
20240307,170700,222605860,6160,6160,6160,6160,0
|
|
20240307,170600,222605860,6160,6160,6160,6160,0
|
|
20240307,170500,222605860,6160,6160,6160,6160,0
|
|
20240307,170400,222605860,6160,6160,6160,6160,0
|
|
20240307,170300,222605860,6160,6160,6160,6160,0
|
|
20240307,170200,222605860,6160,6160,6160,6160,0
|
|
20240307,170100,222605860,6160,6160,6160,6160,709
|
|
20240307,170000,222605860,6160,6160,6160,6160,0
|
|
20240307,165900,222605860,6160,6160,6160,6160,0
|
|
20240307,165800,222605860,6160,6160,6160,6160,0
|
|
20240307,165700,222605860,6160,6160,6160,6160,0
|
|
20240307,165600,222605860,6160,6160,6160,6160,0
|
|
20240307,165500,222605860,6160,6160,6160,6160,0
|
|
20240307,165400,222605860,6160,6160,6160,6160,0
|
|
20240307,165300,222605860,6160,6160,6160,6160,0
|
|
20240307,165200,222605860,6160,6160,6160,6160,0
|
|
20240307,165100,222605860,6160,6160,6160,6160,0
|
|
20240307,165000,222605860,6160,6160,6160,6160,0
|
|
20240307,164900,222605860,6160,6160,6160,6160,0
|
|
20240307,164800,222605860,6160,6160,6160,6160,0
|
|
20240307,164700,222605860,6160,6160,6160,6160,0
|
|
20240307,164600,222605860,6160,6160,6160,6160,0
|
|
20240307,164500,222605860,6160,6160,6160,6160,0
|
|
20240307,164400,222605860,6160,6160,6160,6160,0
|
|
20240307,164300,222605860,6160,6160,6160,6160,0
|
|
20240307,164200,222605860,6160,6160,6160,6160,0
|
|
20240307,164100,222605860,6160,6160,6160,6160,0
|
|
20240307,164000,222605860,6160,6160,6160,6160,0
|
|
20240307,163900,222605860,6160,6160,6160,6160,0
|
|
20240307,163800,222605860,6160,6160,6160,6160,0
|
|
20240307,163700,222605860,6160,6160,6160,6160,0
|
|
20240307,163600,222605860,6160,6160,6160,6160,0
|
|
20240307,163500,222605860,6160,6160,6160,6160,0
|
|
20240307,163400,222605860,6160,6160,6160,6160,0
|
|
20240307,163300,222605860,6160,6160,6160,6160,0
|
|
20240307,163200,222605860,6160,6160,6160,6160,0
|
|
20240307,163100,222605860,6160,6160,6160,6160,709
|
|
20240307,163000,222605860,6160,6160,6160,6160,0
|
|
20240307,162900,222605860,6160,6160,6160,6160,0
|
|
20240307,162800,222605860,6160,6160,6160,6160,0
|
|
20240307,162700,222605860,6160,6160,6160,6160,0
|
|
20240307,162600,222605860,6160,6160,6160,6160,0
|
|
20240307,162500,222605860,6160,6160,6160,6160,0
|
|
20240307,162400,222605860,6160,6160,6160,6160,0
|
|
20240307,162300,222605860,6160,6160,6160,6160,0
|
|
20240307,162200,222605860,6160,6160,6160,6160,0
|
|
20240307,162100,222605860,6160,6160,6160,6160,0
|
|
20240307,162000,222605860,6160,6160,6160,6160,0
|
|
20240307,161900,222605860,6160,6160,6160,6160,0
|
|
20240307,161800,222605860,6160,6160,6160,6160,0
|
|
20240307,161700,222605860,6160,6160,6160,6160,0
|
|
20240307,161600,222605860,6160,6160,6160,6160,0
|
|
20240307,161500,222605860,6160,6160,6160,6160,0
|
|
20240307,161400,222605860,6160,6160,6160,6160,0
|
|
20240307,161300,222605860,6160,6160,6160,6160,0
|
|
20240307,161200,222605860,6160,6160,6160,6160,0
|
|
20240307,161100,222605860,6160,6160,6160,6160,0
|
|
20240307,161000,222605860,6160,6160,6160,6160,0
|
|
20240307,160900,222605860,6160,6160,6160,6160,0
|
|
20240307,160800,222605860,6160,6160,6160,6160,0
|
|
20240307,160700,222605860,6160,6160,6160,6160,0
|
|
20240307,160600,222605860,6160,6160,6160,6160,0
|
|
20240307,160500,222605860,6160,6160,6160,6160,0
|
|
20240307,160400,222605860,6160,6160,6160,6160,0
|
|
20240307,160300,222605860,6160,6160,6160,6160,0
|
|
20240307,160200,222605860,6160,6160,6160,6160,0
|
|
20240307,160100,222605860,6160,6160,6160,6160,709
|
|
20240307,160000,222605860,6160,6160,6160,6160,0
|
|
20240307,155900,222605860,6160,6160,6160,6160,0
|
|
20240307,155800,222605860,6160,6160,6160,6160,0
|
|
20240307,155700,222605860,6160,6160,6160,6160,0
|
|
20240307,155600,222605860,6160,6160,6160,6160,0
|
|
20240307,155500,222605860,6160,6160,6160,6160,0
|
|
20240307,155400,222605860,6160,6160,6160,6160,0
|
|
20240307,155300,222605860,6160,6160,6160,6160,0
|
|
20240307,155200,222605860,6160,6160,6160,6160,0
|
|
20240307,155100,222605860,6160,6160,6160,6160,0
|
|
20240307,155000,222605860,6160,6160,6160,6160,0
|
|
20240307,154900,222605860,6160,6160,6160,6160,0
|
|
20240307,154800,222605860,6160,6160,6160,6160,0
|
|
20240307,154700,222605860,6160,6160,6160,6160,0
|
|
20240307,154600,222605860,6160,6160,6160,6160,0
|
|
20240307,154500,222605860,6160,6160,6160,6160,0
|
|
20240307,154400,222605860,6160,6160,6160,6160,0
|
|
20240307,154300,222605860,6160,6160,6160,6160,0
|
|
20240307,154200,222605860,6160,6160,6160,6160,0
|
|
20240307,154100,222605860,6160,6160,6160,6160,0
|
|
20240307,154000,222605860,6160,6160,6160,6160,0
|
|
20240307,153900,222605860,6160,6160,6160,6160,0
|
|
20240307,153800,222605860,6160,6160,6160,6160,0
|
|
20240307,153700,222605860,6160,6160,6160,6160,0
|
|
20240307,153600,222605860,6160,6160,6160,6160,0
|
|
20240307,153500,222605860,6160,6160,6160,6160,0
|
|
20240307,153400,222605860,6160,6160,6160,6160,0
|
|
20240307,153300,222605860,6160,6160,6160,6160,0
|
|
20240307,153200,222605860,6160,6160,6160,6160,0
|
|
20240307,153100,222605860,6160,6160,6160,6160,709
|
|
20240307,153000,222605860,6160,6160,6160,6160,709
|
|
20240307,152900,218238420,6160,6160,6160,6160,0
|
|
20240307,152800,218238420,6160,6160,6160,6160,0
|
|
20240307,152700,218238420,6160,6160,6160,6160,0
|
|
20240307,152600,218238420,6160,6160,6160,6160,0
|
|
20240307,152500,218238420,6160,6160,6160,6160,0
|
|
20240307,152400,218238420,6160,6160,6160,6160,0
|
|
20240307,152300,218238420,6160,6160,6160,6160,0
|
|
20240307,152200,218238420,6160,6160,6160,6160,0
|
|
20240307,152100,218238420,6160,6160,6160,6160,0
|
|
20240307,152000,218238420,6160,6160,6160,6160,0
|
|
20240307,151900,218238420,6160,6130,6160,6130,305
|
|
20240307,151800,216360970,6160,6130,6160,6120,204
|
|
20240307,151700,215106060,6140,6130,6150,6120,15
|
|
20240307,151600,215014150,6150,6130,6150,6110,315
|
|
20240307,151500,213082130,6130,6140,6150,6130,8
|
|
20240307,151400,213033030,6150,6110,6150,6110,146
|
|
20240307,151300,212136770,6120,6110,6130,6110,26
|
|
20240307,151200,211977680,6140,6130,6140,6100,1359
|
|
20240307,151100,203676880,6130,6140,6140,6130,16
|
|
20240307,151000,203578680,6120,6170,6170,6110,3056
|
|
20240307,150900,184856070,6160,6170,6170,6160,26
|
|
20240307,150800,184695870,6180,6170,6180,6170,2
|
|
20240307,150700,184683520,6170,6150,6170,6150,23
|
|
20240307,150600,184541650,6150,6150,6150,6150,17
|
|
20240307,150500,184437100,6150,6150,6150,6140,42
|
|
20240307,150400,184179030,6140,6150,6150,6140,23
|
|
20240307,150300,184037620,6150,6170,6200,6150,455
|
|
20240307,150200,181230970,6170,6220,6220,6140,6255
|
|
20240307,150100,142724200,6190,6190,6190,6190,4
|
|
20240307,150000,142699440,6190,6230,6230,6190,106
|
|
20240307,145900,142043200,6190,6190,6190,6190,0
|
|
20240307,145800,142043200,6190,6230,6230,6190,5
|
|
20240307,145700,142012210,6200,6190,6200,6190,26
|
|
20240307,145600,141851260,6200,6200,6200,6200,3
|
|
20240307,145500,141832660,6200,6230,6230,6200,44
|
|
20240307,145400,141558660,6190,6190,6190,6190,858
|
|
20240307,145300,136247640,6190,6190,6190,6180,35
|
|
20240307,145200,136031240,6190,6180,6190,6180,115
|
|
20240307,145100,135319430,6190,6190,6200,6190,120
|
|
20240307,145000,134576610,6210,6190,6210,6190,12
|
|
20240307,144900,134502210,6190,6220,6220,6190,124
|
|
20240307,144800,133731050,6200,6190,6200,6190,6
|
|
20240307,144700,133693890,6190,6180,6220,6180,25
|
|
20240307,144600,133539120,6180,6180,6180,6180,4
|
|
20240307,144500,133514400,6230,6210,6230,6210,250
|
|
20240307,144400,131958740,6180,6180,6180,6180,4
|
|
20240307,144300,131934020,6180,6180,6180,6180,4
|
|
20240307,144200,131909300,6200,6190,6200,6180,251
|
|
20240307,144100,130353580,6200,6220,6220,6200,6
|
|
20240307,144000,130316300,6190,6230,6230,6180,474
|
|
20240307,143900,127386440,6190,6220,6220,6190,27
|
|
20240307,143800,127218620,6180,6190,6190,6180,29
|
|
20240307,143700,127039380,6180,6180,6180,6180,4
|
|
20240307,143600,127014660,6230,6190,6230,6190,502
|
|
20240307,143500,123891720,6180,6190,6190,6180,5
|
|
20240307,143400,123860810,6180,6180,6180,6180,4
|
|
20240307,143300,123836090,6180,6180,6180,6180,27
|
|
20240307,143200,123669230,6180,6180,6180,6180,39
|
|
20240307,143100,123428210,6180,6180,6180,6180,4
|
|
20240307,143000,123403490,6180,6180,6180,6180,4
|
|
20240307,142900,123378770,6180,6180,6180,6180,27
|
|
20240307,142800,123211910,6180,6180,6180,6180,0
|
|
20240307,142700,123211910,6180,6180,6180,6180,4
|
|
20240307,142600,123187190,6180,6180,6180,6180,4
|
|
20240307,142500,123162470,6180,6180,6180,6180,4
|
|
20240307,142400,123137750,6180,6180,6180,6180,4
|
|
20240307,142300,123113030,6200,6200,6200,6200,70
|
|
20240307,142200,122679030,6180,6190,6200,6180,14
|
|
20240307,142100,122592340,6190,6180,6190,6180,24
|
|
20240307,142000,122443820,6200,6170,6200,6170,36
|
|
20240307,141900,122220970,6170,6170,6170,6170,0
|
|
20240307,141800,122220970,6170,6170,6170,6170,4
|
|
20240307,141700,122196290,6170,6170,6170,6170,4
|
|
20240307,141600,122171610,6170,6170,6170,6170,4
|
|
20240307,141500,122146930,6200,6170,6200,6170,44
|
|
20240307,141400,121874820,6180,6180,6180,6180,18
|
|
20240307,141300,121763580,6170,6170,6170,6170,4
|
|
20240307,141200,121738900,6170,6170,6170,6170,4
|
|
20240307,141100,121714220,6200,6170,6200,6170,16
|
|
20240307,141000,121615180,6180,6180,6180,6180,4
|
|
20240307,140900,121590460,6180,6180,6180,6170,22
|
|
20240307,140800,121454540,6180,6180,6180,6180,8
|
|
20240307,140700,121405100,6180,6170,6180,6170,1296
|
|
20240307,140600,113402950,6170,6170,6170,6170,25
|
|
20240307,140500,113248700,6170,6180,6180,6170,2146
|
|
20240307,140400,100004780,6180,6180,6180,6180,4
|
|
20240307,140300,99980060,6200,6200,6200,6200,36
|
|
20240307,140200,99756860,6300,6170,6300,6170,444
|
|
20240307,140100,96985570,6240,6180,6240,6180,502
|
|
20240307,140000,93879760,6170,6200,6200,6170,14
|
|
20240307,135900,93793080,6170,6170,6170,6170,4
|
|
20240307,135800,93768400,6170,6170,6170,6170,4
|
|
20240307,135700,93743720,6200,6170,6200,6170,154
|
|
20240307,135600,92790920,6170,6170,6170,6170,20
|
|
20240307,135500,92667520,6170,6170,6170,6170,12
|
|
20240307,135400,92593480,6170,6170,6170,6170,43
|
|
20240307,135300,92328170,6170,6170,6170,6170,4
|
|
20240307,135200,92303490,6170,6170,6170,6170,23
|
|
20240307,135100,92161580,6170,6170,6170,6170,4
|
|
20240307,135000,92136900,6170,6170,6170,6170,4
|
|
20240307,134900,92112220,6170,6170,6170,6170,4
|
|
20240307,134800,92087540,6170,6170,6170,6170,22
|
|
20240307,134700,91951800,6170,6170,6170,6170,4
|
|
20240307,134600,91927120,6170,6170,6170,6170,4
|
|
20240307,134500,91902440,6170,6170,6170,6170,4
|
|
20240307,134400,91877760,6180,6170,6180,6170,54
|
|
20240307,134300,91544570,6170,6170,6170,6170,0
|
|
20240307,134200,91544570,6170,6170,6170,6170,4
|
|
20240307,134100,91519890,6170,6170,6170,6170,4
|
|
20240307,134000,91495210,6170,6180,6180,6170,15
|
|
20240307,133900,91402520,6180,6180,6180,6180,56
|
|
20240307,133800,91056440,6180,6180,6180,6180,54
|
|
20240307,133700,90722720,6180,6170,6180,6170,320
|
|
20240307,133600,88745160,6170,6170,6170,6170,4
|
|
20240307,133500,88720480,6170,6170,6170,6170,4
|
|
20240307,133400,88695800,6170,6170,6170,6170,0
|
|
20240307,133300,88695800,6170,6180,6180,6170,1032
|
|
20240307,133200,82318080,6180,6180,6180,6180,4
|
|
20240307,133100,82293360,6190,6190,6190,6190,71
|
|
20240307,133000,81853870,6190,6190,6190,6190,0
|
|
20240307,132900,81853870,6190,6190,6190,6190,39
|
|
20240307,132800,81612460,6180,6180,6180,6180,25
|
|
20240307,132700,81457960,6190,6180,6190,6180,14
|
|
20240307,132600,81371340,6190,6180,6190,6180,14
|
|
20240307,132500,81284720,6180,6180,6180,6180,0
|
|
20240307,132400,81284720,6180,6180,6180,6180,27
|
|
20240307,132300,81117860,6180,6180,6180,6180,4
|
|
20240307,132200,81093140,6180,6180,6180,6180,4
|
|
20240307,132100,81068420,6180,6180,6180,6180,0
|
|
20240307,132000,81068420,6180,6180,6180,6180,140
|
|
20240307,131900,80203220,6180,6180,6180,6180,4
|
|
20240307,131800,80178500,6180,6180,6180,6180,40
|
|
20240307,131700,79931300,6180,6180,6180,6180,4
|
|
20240307,131600,79906580,6180,6180,6180,6180,21
|
|
20240307,131500,79776800,6180,6180,6180,6180,4
|
|
20240307,131400,79752080,6180,6180,6180,6180,4
|
|
20240307,131300,79727360,6190,6190,6190,6190,15
|
|
20240307,131200,79634510,6190,6190,6190,6190,24
|
|
20240307,131100,79485950,6190,6190,6190,6190,4
|
|
20240307,131000,79461190,6190,6190,6200,6190,6
|
|
20240307,130900,79424040,6190,6190,6190,6190,4
|
|
20240307,130800,79399280,6190,6180,6190,6180,52
|
|
20240307,130700,79077440,6180,6180,6180,6180,0
|
|
20240307,130600,79077440,6180,6190,6190,6180,5
|
|
20240307,130500,79046530,6180,6180,6180,6180,4
|
|
20240307,130400,79021810,6180,6180,6180,6180,24
|
|
20240307,130300,78873490,6180,6180,6180,6180,0
|
|
20240307,130200,78873490,6180,6190,6190,6180,5
|
|
20240307,130100,78842580,6180,6190,6190,6180,83
|
|
20240307,130000,78329120,6180,6180,6180,6180,4
|
|
20240307,125900,78304400,6180,6180,6180,6180,0
|
|
20240307,125800,78304400,6180,6190,6190,6180,14
|
|
20240307,125700,78217780,6180,6180,6180,6180,4
|
|
20240307,125600,78193060,6180,6180,6180,6180,36
|
|
20240307,125500,77970580,6180,6180,6180,6180,104
|
|
20240307,125400,77327860,6180,6180,6180,6180,0
|
|
20240307,125300,77327860,6180,6180,6180,6180,4
|
|
20240307,125200,77303140,6180,6190,6190,6180,112
|
|
20240307,125100,76609900,6190,6190,6190,6190,4
|
|
20240307,125000,76585140,6180,6180,6180,6180,0
|
|
20240307,124900,76585140,6180,6180,6180,6180,4
|
|
20240307,124800,76560420,6180,6180,6180,6180,4
|
|
20240307,124700,76535700,6190,6180,6190,6180,23
|
|
20240307,124600,76393370,6180,6180,6180,6180,4
|
|
20240307,124500,76368650,6180,6180,6180,6180,0
|
|
20240307,124400,76368650,6180,6190,6190,6180,451
|
|
20240307,124300,73577000,6190,6190,6190,6190,4
|
|
20240307,124200,73552240,6190,6190,6190,6190,8
|
|
20240307,124100,73502720,6180,6180,6180,6180,0
|
|
20240307,124000,73502720,6180,6180,6180,6180,4
|
|
20240307,123900,73478000,6180,6180,6180,6180,4
|
|
20240307,123800,73453280,6180,6180,6180,6180,4
|
|
20240307,123700,73428560,6180,6180,6180,6180,4
|
|
20240307,123600,73403840,6180,6180,6180,6180,0
|
|
20240307,123500,73403840,6180,6180,6180,6180,4
|
|
20240307,123400,73379120,6180,6190,6190,6180,36
|
|
20240307,123300,73156320,6180,6180,6180,6180,4
|
|
20240307,123200,73131600,6190,6190,6190,6190,10
|
|
20240307,123100,73069700,6180,6180,6180,6180,4
|
|
20240307,123000,73044980,6180,6180,6180,6180,4
|
|
20240307,122900,73020260,6180,6180,6230,6180,48
|
|
20240307,122800,72723570,6180,6180,6180,6180,4
|
|
20240307,122700,72698850,6180,6180,6180,6180,0
|
|
20240307,122600,72698850,6180,6180,6180,6180,7
|
|
20240307,122500,72655590,6180,6180,6180,6180,1
|
|
20240307,122400,72649410,6170,6170,6170,6170,4
|
|
20240307,122300,72624730,6180,6180,6180,6180,18
|
|
20240307,122200,72513490,6170,6170,6170,6170,233
|
|
20240307,122100,71075880,6170,6170,6170,6170,4
|
|
20240307,122000,71051200,6170,6170,6170,6170,4
|
|
20240307,121900,71026520,6170,6170,6170,6170,0
|
|
20240307,121800,71026520,6170,6170,6170,6170,4
|
|
20240307,121700,71001840,6170,6180,6180,6170,18
|
|
20240307,121600,70890640,6170,6170,6170,6170,4
|
|
20240307,121500,70865960,6170,6170,6170,6170,4
|
|
20240307,121400,70841280,6170,6170,6170,6170,0
|
|
20240307,121300,70841280,6170,6170,6170,6170,4
|
|
20240307,121200,70816600,6170,6170,6170,6170,4
|
|
20240307,121100,70791920,6170,6170,6170,6170,4
|
|
20240307,121000,70767240,6170,6170,6170,6170,0
|
|
20240307,120900,70767240,6170,6170,6170,6170,4
|
|
20240307,120800,70742560,6170,6170,6170,6170,4
|
|
20240307,120700,70717880,6170,6170,6170,6170,4
|
|
20240307,120600,70693200,6170,6170,6170,6170,4
|
|
20240307,120500,70668520,6180,6180,6180,6180,0
|
|
20240307,120400,70668520,6180,6180,6180,6180,4
|
|
20240307,120300,70643800,6170,6180,6180,6170,265
|
|
20240307,120200,69008260,6180,6180,6180,6180,104
|
|
20240307,120100,68365540,6210,6210,6210,6210,45
|
|
20240307,120000,68086090,6180,6180,6180,6180,4
|
|
20240307,115900,68061370,6190,6190,6190,6190,53
|
|
20240307,115800,67733300,6190,6190,6190,6190,1
|
|
20240307,115700,67727110,6190,6190,6190,6190,4
|
|
20240307,115600,67702350,6210,6190,6210,6190,45
|
|
20240307,115500,67422920,6190,6200,6200,6190,82
|
|
20240307,115400,66914550,6190,6190,6190,6190,4
|
|
20240307,115300,66889790,6200,6200,6200,6190,156
|
|
20240307,115200,65922630,6180,6180,6180,6180,0
|
|
20240307,115100,65922630,6180,6190,6190,6180,238
|
|
20240307,115000,64451740,6180,6180,6180,6180,4
|
|
20240307,114900,64427020,6180,6180,6180,6180,4
|
|
20240307,114800,64402300,6180,6180,6180,6180,4
|
|
20240307,114700,64377580,6180,6180,6180,6180,0
|
|
20240307,114600,64377580,6180,6180,6180,6180,4
|
|
20240307,114500,64352860,6180,6190,6190,6180,1720
|
|
20240307,114400,53718020,6190,6190,6190,6190,4
|
|
20240307,114300,53693260,6190,6190,6190,6190,0
|
|
20240307,114200,53693260,6190,6190,6190,6190,4
|
|
20240307,114100,53668500,6240,6210,6240,6180,2642
|
|
20240307,114000,37292500,6200,6200,6200,6200,4
|
|
20240307,113900,37267700,6240,6240,6240,6240,16
|
|
20240307,113800,37167860,6200,6200,6200,6200,4
|
|
20240307,113700,37143060,6200,6210,6210,6200,669
|
|
20240307,113600,32988950,6210,6220,6220,6210,14
|
|
20240307,113500,32901910,6210,6210,6210,6210,4
|
|
20240307,113400,32877070,6210,6210,6210,6210,0
|
|
20240307,113300,32877070,6210,6210,6210,6210,4
|
|
20240307,113200,32852230,6210,6220,6220,6210,372
|
|
20240307,113100,30538650,6220,6220,6220,6220,4
|
|
20240307,113000,30513770,6220,6220,6220,6220,0
|
|
20240307,112900,30513770,6220,6220,6220,6220,4
|
|
20240307,112800,30488890,6220,6220,6220,6220,4
|
|
20240307,112700,30464010,6220,6220,6220,6220,4
|
|
20240307,112600,30439130,6230,6220,6230,6220,6
|
|
20240307,112500,30401790,6220,6220,6220,6220,0
|
|
20240307,112400,30401790,6220,6220,6220,6220,4
|
|
20240307,112300,30376910,6220,6220,6220,6220,4
|
|
20240307,112200,30352030,6220,6220,6220,6220,4
|
|
20240307,112100,30327150,6220,6220,6220,6220,0
|
|
20240307,112000,30327150,6220,6260,6260,6220,5
|
|
20240307,111900,30296010,6220,6220,6220,6220,4
|
|
20240307,111800,30271130,6220,6220,6220,6220,4
|
|
20240307,111700,30246250,6220,6230,6230,6220,144
|
|
20240307,111600,29350030,6240,6240,6240,6240,0
|
|
20240307,111500,29350030,6240,6240,6240,6240,498
|
|
20240307,111400,26242510,6240,6240,6240,6240,4
|
|
20240307,111300,26217550,6240,6240,6240,6240,4
|
|
20240307,111200,26192590,6270,6270,6270,6270,3
|
|
20240307,111100,26173780,6240,6240,6240,6240,4
|
|
20240307,111000,26148820,6230,6230,6230,6230,4
|
|
20240307,110900,26123900,6230,6230,6230,6230,4
|
|
20240307,110800,26098980,6230,6230,6230,6230,5
|
|
20240307,110700,26067830,6230,6230,6230,6230,0
|
|
20240307,110600,26067830,6230,6230,6230,6230,4
|
|
20240307,110500,26042910,6230,6230,6230,6230,5
|
|
20240307,110400,26011760,6230,6230,6230,6230,5
|
|
20240307,110300,25980610,6230,6230,6230,6230,0
|
|
20240307,110200,25980610,6230,6230,6230,6230,5
|
|
20240307,110100,25949460,6230,6230,6230,6230,5
|
|
20240307,110000,25918310,6230,6230,6230,6230,5
|
|
20240307,105900,25887160,6300,6300,6300,6300,0
|
|
20240307,105800,25887160,6300,6300,6300,6300,0
|
|
20240307,105700,25887160,6300,6300,6300,6300,0
|
|
20240307,105600,25887160,6300,6300,6300,6300,0
|
|
20240307,105500,25887160,6300,6300,6300,6300,0
|
|
20240307,105400,25887160,6300,6250,6300,6250,90
|
|
20240307,105300,25324310,6240,6240,6240,6240,6
|
|
20240307,105200,25286870,6250,6250,6250,6250,0
|
|
20240307,105100,25286870,6250,6260,6260,6250,44
|
|
20240307,105000,25011770,6260,6260,6260,6260,6
|
|
20240307,104900,24974210,6270,6270,6270,6270,1
|
|
20240307,104800,24967940,6260,6270,6270,6260,211
|
|
20240307,104700,23645150,6290,6290,6290,6290,0
|
|
20240307,104600,23645150,6290,6290,6290,6290,0
|
|
20240307,104500,23645150,6290,6290,6290,6290,0
|
|
20240307,104400,23645150,6290,6290,6290,6290,0
|
|
20240307,104300,23645150,6290,6290,6290,6290,0
|
|
20240307,104200,23645150,6290,6290,6290,6290,0
|
|
20240307,104100,23645150,6290,6290,6290,6290,0
|
|
20240307,104000,23645150,6290,6290,6290,6290,0
|
|
20240307,103900,23645150,6290,6290,6290,6290,0
|
|
20240307,103800,23645150,6290,6290,6290,6290,0
|
|
20240307,103700,23645150,6290,6290,6290,6290,0
|
|
20240307,103600,23645150,6290,6290,6290,6290,0
|
|
20240307,103500,23645150,6290,6290,6290,6290,0
|
|
20240307,103400,23645150,6290,6290,6290,6290,0
|
|
20240307,103300,23645150,6290,6290,6290,6290,0
|
|
20240307,103200,23645150,6290,6290,6290,6290,0
|
|
20240307,103100,23645150,6290,6290,6290,6290,0
|
|
20240307,103000,23645150,6290,6290,6290,6290,0
|
|
20240307,102900,23645150,6290,6290,6290,6290,0
|
|
20240307,102800,23645150,6290,6290,6290,6290,10
|
|
20240307,102700,23582250,6280,6280,6280,6280,0
|
|
20240307,102600,23582250,6280,6280,6280,6280,0
|
|
20240307,102500,23582250,6280,6280,6280,6280,0
|
|
20240307,102400,23582250,6280,6280,6280,6280,0
|
|
20240307,102300,23582250,6280,6280,6280,6280,0
|
|
20240307,102200,23582250,6280,6280,6280,6280,0
|
|
20240307,102100,23582250,6280,6280,6280,6280,37
|
|
20240307,102000,23349890,6280,6280,6280,6280,0
|
|
20240307,101900,23349890,6280,6290,6290,6280,31
|
|
20240307,101800,23154910,6290,6290,6290,6290,1
|
|
20240307,101700,23148620,6290,6290,6290,6290,0
|
|
20240307,101600,23148620,6290,6290,6290,6290,1
|
|
20240307,101500,23142330,6300,6300,6300,6300,2
|
|
20240307,101400,23129730,6300,6300,6300,6300,51
|
|
20240307,101300,22808430,6300,6300,6300,6300,32
|
|
20240307,101200,22606830,6270,6270,6270,6270,0
|
|
20240307,101100,22606830,6270,6270,6270,6270,2
|
|
20240307,101000,22594290,6270,6270,6270,6270,65
|
|
20240307,100900,22186740,6260,6260,6260,6260,70
|
|
20240307,100800,21748540,6260,6260,6260,6260,4
|
|
20240307,100700,21723500,6260,6260,6260,6260,10
|
|
20240307,100600,21660900,6250,6250,6250,6250,13
|
|
20240307,100500,21579650,6250,6250,6250,6250,57
|
|
20240307,100400,21223400,6240,6240,6240,6240,0
|
|
20240307,100300,21223400,6240,6240,6240,6240,0
|
|
20240307,100200,21223400,6240,6240,6240,6240,0
|
|
20240307,100100,21223400,6240,6240,6240,6240,0
|
|
20240307,100000,21223400,6240,6240,6240,6240,0
|
|
20240307,095900,21223400,6240,6240,6240,6240,0
|
|
20240307,095800,21223400,6240,6240,6240,6240,0
|
|
20240307,095700,21223400,6240,6240,6240,6240,31
|
|
20240307,095600,21029960,6240,6240,6240,6240,100
|
|
20240307,095500,20405960,6250,6240,6250,6240,21
|
|
20240307,095400,20274820,6250,6240,6250,6240,64
|
|
20240307,095300,19875360,6250,6250,6250,6250,0
|
|
20240307,095200,19875360,6250,6250,6250,6250,1
|
|
20240307,095100,19869110,6240,6240,6240,6240,0
|
|
20240307,095000,19869110,6240,6240,6240,6240,0
|
|
20240307,094900,19869110,6240,6240,6240,6240,3
|
|
20240307,094800,19850390,6240,6240,6240,6240,0
|
|
20240307,094700,19850390,6240,6240,6240,6240,45
|
|
20240307,094600,19569590,6240,6220,6240,6220,85
|
|
20240307,094500,19039390,6230,6240,6250,6230,39
|
|
20240307,094400,18795830,6250,6250,6250,6250,9
|
|
20240307,094300,18739580,6250,6250,6250,6250,82
|
|
20240307,094200,18227080,6230,6230,6230,6230,0
|
|
20240307,094100,18227080,6230,6230,6230,6230,0
|
|
20240307,094000,18227080,6230,6230,6230,6230,0
|
|
20240307,093900,18227080,6230,6230,6230,6220,359
|
|
20240307,093800,15991800,6230,6230,6230,6230,0
|
|
20240307,093700,15991800,6230,6230,6230,6230,64
|
|
20240307,093600,15593080,6230,6230,6230,6230,0
|
|
20240307,093500,15593080,6230,6240,6240,6230,193
|
|
20240307,093400,14390610,6240,6240,6240,6230,105
|
|
20240307,093300,13735540,6230,6230,6230,6230,20
|
|
20240307,093200,13610940,6220,6220,6220,6220,0
|
|
20240307,093100,13610940,6220,6220,6220,6220,10
|
|
20240307,093000,13548740,6230,6230,6230,6230,29
|
|
20240307,092900,13368070,6220,6250,6250,6220,819
|
|
20240307,092800,8266310,6240,6240,6240,6240,0
|
|
20240307,092700,8266310,6240,6240,6240,6240,0
|
|
20240307,092600,8266310,6240,6240,6240,6240,0
|
|
20240307,092500,8266310,6240,6240,6240,6240,0
|
|
20240307,092400,8266310,6240,6240,6240,6240,111
|
|
20240307,092300,7573670,6280,6280,6280,6280,100
|
|
20240307,092200,6945670,6280,6280,6280,6280,0
|
|
20240307,092100,6945670,6280,6280,6280,6280,0
|
|
20240307,092000,6945670,6280,6280,6280,6280,0
|
|
20240307,091900,6945670,6280,6280,6280,6280,0
|
|
20240307,091800,6945670,6280,6280,6280,6280,1
|
|
20240307,091700,6939390,6300,6300,6300,6300,0
|
|
20240307,091600,6939390,6300,6300,6300,6300,0
|
|
20240307,091500,6939390,6300,6300,6300,6300,0
|
|
20240307,091400,6939390,6300,6260,6300,6240,28
|
|
20240307,091300,6764420,6320,6320,6320,6320,0
|
|
20240307,091200,6764420,6320,6320,6320,6320,0
|
|
20240307,091100,6764420,6320,6320,6320,6320,0
|
|
20240307,091000,6764420,6320,6320,6320,6320,0
|
|
20240307,090900,6764420,6320,6270,6320,6270,50
|
|
20240307,090800,6450130,6270,6270,6270,6270,0
|
|
20240307,090700,6450130,6270,6270,6270,6270,0
|
|
20240307,090600,6450130,6270,6270,6270,6270,0
|
|
20240307,090500,6450130,6270,6240,6270,6230,64
|
|
20240307,090400,6050610,6250,6260,6260,6250,247
|
|
20240307,090300,4506730,6280,6280,6280,6280,1
|
|
20240307,090200,4500450,6250,6250,6250,6250,187
|
|
20240307,090100,3331700,6300,6300,6300,6300,0
|
|
20240307,090000,3331700,6300,6250,6300,6250,533
|