574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183100,74824450,6230,6230,6230,6230,859
|
|
20240308,183000,74824450,6230,6230,6230,6230,0
|
|
20240308,182900,74824450,6230,6230,6230,6230,0
|
|
20240308,182800,74824450,6230,6230,6230,6230,0
|
|
20240308,182700,74824450,6230,6230,6230,6230,0
|
|
20240308,182600,74824450,6230,6230,6230,6230,0
|
|
20240308,182500,74824450,6230,6230,6230,6230,0
|
|
20240308,182400,74824450,6230,6230,6230,6230,0
|
|
20240308,182300,74824450,6230,6230,6230,6230,0
|
|
20240308,182200,74824450,6230,6230,6230,6230,0
|
|
20240308,182100,74824450,6230,6230,6230,6230,0
|
|
20240308,182000,74824450,6230,6230,6230,6230,0
|
|
20240308,181900,74824450,6230,6230,6230,6230,0
|
|
20240308,181800,74824450,6230,6230,6230,6230,0
|
|
20240308,181700,74824450,6230,6230,6230,6230,0
|
|
20240308,181600,74824450,6230,6230,6230,6230,0
|
|
20240308,181500,74824450,6230,6230,6230,6230,0
|
|
20240308,181400,74824450,6230,6230,6230,6230,0
|
|
20240308,181300,74824450,6230,6230,6230,6230,0
|
|
20240308,181200,74824450,6230,6230,6230,6230,0
|
|
20240308,181100,74824450,6230,6230,6230,6230,0
|
|
20240308,181000,74824450,6230,6230,6230,6230,0
|
|
20240308,180900,74824450,6230,6230,6230,6230,0
|
|
20240308,180800,74824450,6230,6230,6230,6230,0
|
|
20240308,180700,74824450,6230,6230,6230,6230,0
|
|
20240308,180600,74824450,6230,6230,6230,6230,0
|
|
20240308,180500,74824450,6230,6230,6230,6230,0
|
|
20240308,180400,74824450,6230,6230,6230,6230,0
|
|
20240308,180300,74824450,6230,6230,6230,6230,0
|
|
20240308,180200,74824450,6230,6230,6230,6230,0
|
|
20240308,180100,74824450,6230,6230,6230,6230,859
|
|
20240308,180000,74824450,6230,6230,6230,6230,0
|
|
20240308,175900,74824450,6230,6230,6230,6230,0
|
|
20240308,175800,74824450,6230,6230,6230,6230,0
|
|
20240308,175700,74824450,6230,6230,6230,6230,0
|
|
20240308,175600,74824450,6230,6230,6230,6230,0
|
|
20240308,175500,74824450,6230,6230,6230,6230,0
|
|
20240308,175400,74824450,6230,6230,6230,6230,0
|
|
20240308,175300,74824450,6230,6230,6230,6230,0
|
|
20240308,175200,74824450,6230,6230,6230,6230,0
|
|
20240308,175100,74824450,6230,6230,6230,6230,0
|
|
20240308,175000,74824450,6230,6230,6230,6230,0
|
|
20240308,174900,74824450,6230,6230,6230,6230,0
|
|
20240308,174800,74824450,6230,6230,6230,6230,0
|
|
20240308,174700,74824450,6230,6230,6230,6230,0
|
|
20240308,174600,74824450,6230,6230,6230,6230,0
|
|
20240308,174500,74824450,6230,6230,6230,6230,0
|
|
20240308,174400,74824450,6230,6230,6230,6230,0
|
|
20240308,174300,74824450,6230,6230,6230,6230,0
|
|
20240308,174200,74824450,6230,6230,6230,6230,0
|
|
20240308,174100,74824450,6230,6230,6230,6230,0
|
|
20240308,174000,74824450,6230,6230,6230,6230,0
|
|
20240308,173900,74824450,6230,6230,6230,6230,0
|
|
20240308,173800,74824450,6230,6230,6230,6230,0
|
|
20240308,173700,74824450,6230,6230,6230,6230,0
|
|
20240308,173600,74824450,6230,6230,6230,6230,0
|
|
20240308,173500,74824450,6230,6230,6230,6230,0
|
|
20240308,173400,74824450,6230,6230,6230,6230,0
|
|
20240308,173300,74824450,6230,6230,6230,6230,0
|
|
20240308,173200,74824450,6230,6230,6230,6230,0
|
|
20240308,173100,74824450,6230,6230,6230,6230,859
|
|
20240308,173000,74824450,6230,6230,6230,6230,0
|
|
20240308,172900,74824450,6230,6230,6230,6230,0
|
|
20240308,172800,74824450,6230,6230,6230,6230,0
|
|
20240308,172700,74824450,6230,6230,6230,6230,0
|
|
20240308,172600,74824450,6230,6230,6230,6230,0
|
|
20240308,172500,74824450,6230,6230,6230,6230,0
|
|
20240308,172400,74824450,6230,6230,6230,6230,0
|
|
20240308,172300,74824450,6230,6230,6230,6230,0
|
|
20240308,172200,74824450,6230,6230,6230,6230,0
|
|
20240308,172100,74824450,6230,6230,6230,6230,0
|
|
20240308,172000,74824450,6230,6230,6230,6230,0
|
|
20240308,171900,74824450,6230,6230,6230,6230,0
|
|
20240308,171800,74824450,6230,6230,6230,6230,0
|
|
20240308,171700,74824450,6230,6230,6230,6230,0
|
|
20240308,171600,74824450,6230,6230,6230,6230,0
|
|
20240308,171500,74824450,6230,6230,6230,6230,0
|
|
20240308,171400,74824450,6230,6230,6230,6230,0
|
|
20240308,171300,74824450,6230,6230,6230,6230,0
|
|
20240308,171200,74824450,6230,6230,6230,6230,0
|
|
20240308,171100,74824450,6230,6230,6230,6230,0
|
|
20240308,171000,74824450,6230,6230,6230,6230,0
|
|
20240308,170900,74824450,6230,6230,6230,6230,0
|
|
20240308,170800,74824450,6230,6230,6230,6230,0
|
|
20240308,170700,74824450,6230,6230,6230,6230,0
|
|
20240308,170600,74824450,6230,6230,6230,6230,0
|
|
20240308,170500,74824450,6230,6230,6230,6230,0
|
|
20240308,170400,74824450,6230,6230,6230,6230,0
|
|
20240308,170300,74824450,6230,6230,6230,6230,0
|
|
20240308,170200,74824450,6230,6230,6230,6230,0
|
|
20240308,170100,74824450,6230,6230,6230,6230,859
|
|
20240308,170000,74824450,6230,6230,6230,6230,0
|
|
20240308,165900,74824450,6230,6230,6230,6230,0
|
|
20240308,165800,74824450,6230,6230,6230,6230,0
|
|
20240308,165700,74824450,6230,6230,6230,6230,0
|
|
20240308,165600,74824450,6230,6230,6230,6230,0
|
|
20240308,165500,74824450,6230,6230,6230,6230,0
|
|
20240308,165400,74824450,6230,6230,6230,6230,0
|
|
20240308,165300,74824450,6230,6230,6230,6230,0
|
|
20240308,165200,74824450,6230,6230,6230,6230,0
|
|
20240308,165100,74824450,6230,6230,6230,6230,0
|
|
20240308,165000,74824450,6230,6230,6230,6230,0
|
|
20240308,164900,74824450,6230,6230,6230,6230,0
|
|
20240308,164800,74824450,6230,6230,6230,6230,0
|
|
20240308,164700,74824450,6230,6230,6230,6230,0
|
|
20240308,164600,74824450,6230,6230,6230,6230,0
|
|
20240308,164500,74824450,6230,6230,6230,6230,0
|
|
20240308,164400,74824450,6230,6230,6230,6230,0
|
|
20240308,164300,74824450,6230,6230,6230,6230,0
|
|
20240308,164200,74824450,6230,6230,6230,6230,0
|
|
20240308,164100,74824450,6230,6230,6230,6230,0
|
|
20240308,164000,74824450,6230,6230,6230,6230,0
|
|
20240308,163900,74824450,6230,6230,6230,6230,0
|
|
20240308,163800,74824450,6230,6230,6230,6230,0
|
|
20240308,163700,74824450,6230,6230,6230,6230,0
|
|
20240308,163600,74824450,6230,6230,6230,6230,0
|
|
20240308,163500,74824450,6230,6230,6230,6230,0
|
|
20240308,163400,74824450,6230,6230,6230,6230,0
|
|
20240308,163300,74824450,6230,6230,6230,6230,0
|
|
20240308,163200,74824450,6230,6230,6230,6230,0
|
|
20240308,163100,74824450,6230,6230,6230,6230,859
|
|
20240308,163000,74824450,6230,6230,6230,6230,0
|
|
20240308,162900,74824450,6230,6230,6230,6230,0
|
|
20240308,162800,74824450,6230,6230,6230,6230,0
|
|
20240308,162700,74824450,6230,6230,6230,6230,0
|
|
20240308,162600,74824450,6230,6230,6230,6230,0
|
|
20240308,162500,74824450,6230,6230,6230,6230,0
|
|
20240308,162400,74824450,6230,6230,6230,6230,0
|
|
20240308,162300,74824450,6230,6230,6230,6230,0
|
|
20240308,162200,74824450,6230,6230,6230,6230,0
|
|
20240308,162100,74824450,6230,6230,6230,6230,0
|
|
20240308,162000,74824450,6230,6230,6230,6230,0
|
|
20240308,161900,74824450,6230,6230,6230,6230,0
|
|
20240308,161800,74824450,6230,6230,6230,6230,0
|
|
20240308,161700,74824450,6230,6230,6230,6230,0
|
|
20240308,161600,74824450,6230,6230,6230,6230,0
|
|
20240308,161500,74824450,6230,6230,6230,6230,0
|
|
20240308,161400,74824450,6230,6230,6230,6230,0
|
|
20240308,161300,74824450,6230,6230,6230,6230,0
|
|
20240308,161200,74824450,6230,6230,6230,6230,0
|
|
20240308,161100,74824450,6230,6230,6230,6230,0
|
|
20240308,161000,74824450,6230,6230,6230,6230,0
|
|
20240308,160900,74824450,6230,6230,6230,6230,0
|
|
20240308,160800,74824450,6230,6230,6230,6230,0
|
|
20240308,160700,74824450,6230,6230,6230,6230,0
|
|
20240308,160600,74824450,6230,6230,6230,6230,0
|
|
20240308,160500,74824450,6230,6230,6230,6230,0
|
|
20240308,160400,74824450,6230,6230,6230,6230,0
|
|
20240308,160300,74824450,6230,6230,6230,6230,0
|
|
20240308,160200,74824450,6230,6230,6230,6230,0
|
|
20240308,160100,74824450,6230,6230,6230,6230,859
|
|
20240308,160000,74824450,6230,6230,6230,6230,0
|
|
20240308,155900,74824450,6230,6230,6230,6230,0
|
|
20240308,155800,74824450,6230,6230,6230,6230,0
|
|
20240308,155700,74824450,6230,6230,6230,6230,0
|
|
20240308,155600,74824450,6230,6230,6230,6230,0
|
|
20240308,155500,74824450,6230,6230,6230,6230,0
|
|
20240308,155400,74824450,6230,6230,6230,6230,0
|
|
20240308,155300,74824450,6230,6230,6230,6230,0
|
|
20240308,155200,74824450,6230,6230,6230,6230,0
|
|
20240308,155100,74824450,6230,6230,6230,6230,0
|
|
20240308,155000,74824450,6230,6230,6230,6230,0
|
|
20240308,154900,74824450,6230,6230,6230,6230,0
|
|
20240308,154800,74824450,6230,6230,6230,6230,0
|
|
20240308,154700,74824450,6230,6230,6230,6230,0
|
|
20240308,154600,74824450,6230,6230,6230,6230,0
|
|
20240308,154500,74824450,6230,6230,6230,6230,0
|
|
20240308,154400,74824450,6230,6230,6230,6230,0
|
|
20240308,154300,74824450,6230,6230,6230,6230,0
|
|
20240308,154200,74824450,6230,6230,6230,6230,0
|
|
20240308,154100,74824450,6230,6230,6230,6230,0
|
|
20240308,154000,74824450,6230,6230,6230,6230,0
|
|
20240308,153900,74824450,6230,6230,6230,6230,0
|
|
20240308,153800,74824450,6230,6230,6230,6230,0
|
|
20240308,153700,74824450,6230,6230,6230,6230,0
|
|
20240308,153600,74824450,6230,6230,6230,6230,0
|
|
20240308,153500,74824450,6230,6230,6230,6230,0
|
|
20240308,153400,74824450,6230,6230,6230,6230,0
|
|
20240308,153300,74824450,6230,6230,6230,6230,0
|
|
20240308,153200,74824450,6230,6230,6230,6230,0
|
|
20240308,153100,74824450,6230,6230,6230,6230,859
|
|
20240308,153000,74824450,6230,6230,6230,6230,859
|
|
20240308,152900,69472880,6210,6210,6210,6210,0
|
|
20240308,152800,69472880,6210,6210,6210,6210,0
|
|
20240308,152700,69472880,6210,6210,6210,6210,0
|
|
20240308,152600,69472880,6210,6210,6210,6210,0
|
|
20240308,152500,69472880,6210,6210,6210,6210,0
|
|
20240308,152400,69472880,6210,6210,6210,6210,0
|
|
20240308,152300,69472880,6210,6210,6210,6210,0
|
|
20240308,152200,69472880,6210,6210,6210,6210,0
|
|
20240308,152100,69472880,6210,6210,6210,6210,0
|
|
20240308,152000,69472880,6210,6210,6210,6210,0
|
|
20240308,151900,69472880,6210,6210,6210,6210,0
|
|
20240308,151800,69472880,6210,6210,6210,6210,0
|
|
20240308,151700,69472880,6210,6210,6210,6210,0
|
|
20240308,151600,69472880,6210,6210,6210,6210,1
|
|
20240308,151500,69466670,6190,6190,6190,6190,0
|
|
20240308,151400,69466670,6190,6200,6200,6190,12
|
|
20240308,151300,69392280,6200,6200,6200,6200,1
|
|
20240308,151200,69386080,6190,6190,6190,6190,1
|
|
20240308,151100,69379890,6190,6190,6190,6190,0
|
|
20240308,151000,69379890,6190,6190,6190,6190,0
|
|
20240308,150900,69379890,6190,6190,6190,6190,18
|
|
20240308,150800,69268470,6220,6220,6220,6220,0
|
|
20240308,150700,69268470,6220,6220,6220,6220,0
|
|
20240308,150600,69268470,6220,6220,6220,6220,0
|
|
20240308,150500,69268470,6220,6220,6220,6220,0
|
|
20240308,150400,69268470,6220,6220,6220,6220,0
|
|
20240308,150300,69268470,6220,6220,6220,6220,0
|
|
20240308,150200,69268470,6220,6220,6220,6220,0
|
|
20240308,150100,69268470,6220,6220,6220,6220,0
|
|
20240308,150000,69268470,6220,6220,6220,6220,0
|
|
20240308,145900,69268470,6220,6220,6220,6220,1
|
|
20240308,145800,69262250,6180,6180,6180,6180,15
|
|
20240308,145700,69169550,6180,6180,6180,6180,0
|
|
20240308,145600,69169550,6180,6220,6220,6180,511
|
|
20240308,145500,66007090,6220,6220,6220,6220,2
|
|
20240308,145400,65994650,6190,6190,6190,6190,1
|
|
20240308,145300,65988460,6220,6200,6220,6200,30
|
|
20240308,145200,65802400,6200,6200,6200,6200,3
|
|
20240308,145100,65783800,6190,6190,6190,6190,2
|
|
20240308,145000,65771420,6200,6200,6200,6200,0
|
|
20240308,144900,65771420,6200,6200,6200,6200,2
|
|
20240308,144800,65759020,6200,6200,6200,6200,0
|
|
20240308,144700,65759020,6200,6200,6200,6200,0
|
|
20240308,144600,65759020,6200,6200,6200,6200,0
|
|
20240308,144500,65759020,6200,6200,6200,6200,1
|
|
20240308,144400,65752820,6200,6200,6200,6200,0
|
|
20240308,144300,65752820,6200,6200,6200,6200,0
|
|
20240308,144200,65752820,6200,6200,6200,6200,0
|
|
20240308,144100,65752820,6200,6200,6200,6200,0
|
|
20240308,144000,65752820,6200,6200,6200,6200,0
|
|
20240308,143900,65752820,6200,6200,6200,6200,0
|
|
20240308,143800,65752820,6200,6200,6200,6200,0
|
|
20240308,143700,65752820,6200,6200,6200,6200,0
|
|
20240308,143600,65752820,6200,6200,6200,6200,0
|
|
20240308,143500,65752820,6200,6200,6200,6200,0
|
|
20240308,143400,65752820,6200,6200,6200,6200,0
|
|
20240308,143300,65752820,6200,6200,6200,6200,0
|
|
20240308,143200,65752820,6200,6200,6200,6200,0
|
|
20240308,143100,65752820,6200,6200,6200,6200,1
|
|
20240308,143000,65746620,6210,6210,6210,6210,0
|
|
20240308,142900,65746620,6210,6210,6210,6210,49
|
|
20240308,142800,65442330,6210,6210,6210,6210,2
|
|
20240308,142700,65429910,6230,6230,6230,6230,0
|
|
20240308,142600,65429910,6230,6220,6230,6220,310
|
|
20240308,142500,63498680,6230,6220,6230,6220,174
|
|
20240308,142400,62415090,6220,6220,6220,6220,0
|
|
20240308,142300,62415090,6220,6220,6220,6220,0
|
|
20240308,142200,62415090,6220,6220,6220,6220,0
|
|
20240308,142100,62415090,6220,6220,6220,6220,0
|
|
20240308,142000,62415090,6220,6220,6220,6220,0
|
|
20240308,141900,62415090,6220,6220,6220,6220,0
|
|
20240308,141800,62415090,6220,6220,6220,6220,0
|
|
20240308,141700,62415090,6220,6220,6220,6220,1
|
|
20240308,141600,62408870,6180,6180,6180,6180,0
|
|
20240308,141500,62408870,6180,6180,6180,6180,0
|
|
20240308,141400,62408870,6180,6180,6180,6180,0
|
|
20240308,141300,62408870,6180,6180,6180,6180,5
|
|
20240308,141200,62377970,6220,6220,6220,6220,0
|
|
20240308,141100,62377970,6220,6220,6220,6220,0
|
|
20240308,141000,62377970,6220,6220,6220,6220,0
|
|
20240308,140900,62377970,6220,6210,6220,6210,2
|
|
20240308,140800,62365540,6180,6190,6190,6180,419
|
|
20240308,140700,59775840,6190,6190,6190,6190,0
|
|
20240308,140600,59775840,6190,6190,6190,6190,1
|
|
20240308,140500,59769650,6200,6200,6200,6200,0
|
|
20240308,140400,59769650,6200,6200,6200,6200,0
|
|
20240308,140300,59769650,6200,6200,6200,6200,0
|
|
20240308,140200,59769650,6200,6200,6200,6200,0
|
|
20240308,140100,59769650,6200,6200,6200,6200,0
|
|
20240308,140000,59769650,6200,6200,6200,6200,0
|
|
20240308,135900,59769650,6200,6200,6200,6200,0
|
|
20240308,135800,59769650,6200,6200,6200,6200,0
|
|
20240308,135700,59769650,6200,6200,6200,6200,0
|
|
20240308,135600,59769650,6200,6200,6200,6200,21
|
|
20240308,135500,59639450,6220,6220,6220,6220,0
|
|
20240308,135400,59639450,6220,6220,6220,6220,1000
|
|
20240308,135300,53419450,6180,6180,6180,6180,0
|
|
20240308,135200,53419450,6180,6180,6180,6180,0
|
|
20240308,135100,53419450,6180,6180,6180,6180,0
|
|
20240308,135000,53419450,6180,6180,6180,6180,0
|
|
20240308,134900,53419450,6180,6180,6180,6180,0
|
|
20240308,134800,53419450,6180,6180,6180,6180,0
|
|
20240308,134700,53419450,6180,6180,6180,6180,0
|
|
20240308,134600,53419450,6180,6180,6180,6180,0
|
|
20240308,134500,53419450,6180,6180,6180,6180,0
|
|
20240308,134400,53419450,6180,6180,6180,6180,0
|
|
20240308,134300,53419450,6180,6180,6180,6180,0
|
|
20240308,134200,53419450,6180,6180,6180,6180,0
|
|
20240308,134100,53419450,6180,6180,6180,6180,0
|
|
20240308,134000,53419450,6180,6180,6180,6180,0
|
|
20240308,133900,53419450,6180,6180,6180,6180,0
|
|
20240308,133800,53419450,6180,6180,6180,6180,0
|
|
20240308,133700,53419450,6180,6180,6180,6180,0
|
|
20240308,133600,53419450,6180,6180,6180,6180,1
|
|
20240308,133500,53413270,6220,6220,6220,6220,0
|
|
20240308,133400,53413270,6220,6220,6220,6220,0
|
|
20240308,133300,53413270,6220,6220,6220,6220,0
|
|
20240308,133200,53413270,6220,6220,6220,6220,0
|
|
20240308,133100,53413270,6220,6220,6220,6220,0
|
|
20240308,133000,53413270,6220,6220,6220,6220,10
|
|
20240308,132900,53351070,6230,6230,6230,6230,0
|
|
20240308,132800,53351070,6230,6230,6230,6230,0
|
|
20240308,132700,53351070,6230,6230,6230,6230,0
|
|
20240308,132600,53351070,6230,6230,6230,6230,0
|
|
20240308,132500,53351070,6230,6230,6230,6230,0
|
|
20240308,132400,53351070,6230,6230,6230,6230,0
|
|
20240308,132300,53351070,6230,6230,6230,6230,0
|
|
20240308,132200,53351070,6230,6230,6230,6230,0
|
|
20240308,132100,53351070,6230,6230,6230,6230,0
|
|
20240308,132000,53351070,6230,6230,6230,6230,0
|
|
20240308,131900,53351070,6230,6230,6230,6230,0
|
|
20240308,131800,53351070,6230,6230,6230,6230,0
|
|
20240308,131700,53351070,6230,6230,6230,6230,0
|
|
20240308,131600,53351070,6230,6230,6230,6230,0
|
|
20240308,131500,53351070,6230,6230,6230,6230,0
|
|
20240308,131400,53351070,6230,6230,6230,6230,0
|
|
20240308,131300,53351070,6230,6230,6230,6230,0
|
|
20240308,131200,53351070,6230,6230,6230,6230,0
|
|
20240308,131100,53351070,6230,6230,6230,6230,0
|
|
20240308,131000,53351070,6230,6230,6230,6230,0
|
|
20240308,130900,53351070,6230,6230,6230,6230,0
|
|
20240308,130800,53351070,6230,6230,6230,6230,0
|
|
20240308,130700,53351070,6230,6230,6230,6230,0
|
|
20240308,130600,53351070,6230,6230,6230,6230,100
|
|
20240308,130500,52728070,6220,6220,6220,6220,0
|
|
20240308,130400,52728070,6220,6220,6220,6220,0
|
|
20240308,130300,52728070,6220,6220,6220,6220,0
|
|
20240308,130200,52728070,6220,6220,6220,6220,0
|
|
20240308,130100,52728070,6220,6220,6220,6220,0
|
|
20240308,130000,52728070,6220,6220,6220,6220,0
|
|
20240308,125900,52728070,6220,6220,6220,6220,0
|
|
20240308,125800,52728070,6220,6220,6220,6220,0
|
|
20240308,125700,52728070,6220,6220,6220,6220,0
|
|
20240308,125600,52728070,6220,6220,6220,6220,0
|
|
20240308,125500,52728070,6220,6220,6220,6220,0
|
|
20240308,125400,52728070,6220,6220,6220,6220,0
|
|
20240308,125300,52728070,6220,6220,6220,6220,0
|
|
20240308,125200,52728070,6220,6220,6220,6220,0
|
|
20240308,125100,52728070,6220,6220,6220,6220,0
|
|
20240308,125000,52728070,6220,6220,6220,6220,0
|
|
20240308,124900,52728070,6220,6220,6220,6220,0
|
|
20240308,124800,52728070,6220,6210,6220,6210,23
|
|
20240308,124700,52585020,6220,6220,6220,6220,0
|
|
20240308,124600,52585020,6220,6220,6220,6220,12
|
|
20240308,124500,52510380,6220,6220,6220,6220,25
|
|
20240308,124400,52354880,6220,6220,6220,6220,0
|
|
20240308,124300,52354880,6220,6220,6220,6220,0
|
|
20240308,124200,52354880,6220,6220,6220,6220,0
|
|
20240308,124100,52354880,6220,6220,6220,6220,0
|
|
20240308,124000,52354880,6220,6220,6220,6220,0
|
|
20240308,123900,52354880,6220,6220,6220,6220,0
|
|
20240308,123800,52354880,6220,6220,6220,6220,70
|
|
20240308,123700,51919480,6220,6220,6220,6220,40
|
|
20240308,123600,51670680,6230,6230,6230,6230,0
|
|
20240308,123500,51670680,6230,6200,6230,6200,269
|
|
20240308,123400,49995760,6160,6160,6160,6160,1
|
|
20240308,123300,49989600,6160,6160,6160,6160,0
|
|
20240308,123200,49989600,6160,6160,6160,6160,0
|
|
20240308,123100,49989600,6160,6160,6160,6160,202
|
|
20240308,123000,48745280,6170,6170,6170,6170,122
|
|
20240308,122900,47992540,6200,6200,6200,6200,72
|
|
20240308,122800,47546140,6170,6170,6170,6170,0
|
|
20240308,122700,47546140,6170,6170,6170,6170,0
|
|
20240308,122600,47546140,6170,6170,6170,6170,0
|
|
20240308,122500,47546140,6170,6170,6170,6170,0
|
|
20240308,122400,47546140,6170,6170,6170,6170,0
|
|
20240308,122300,47546140,6170,6170,6170,6170,0
|
|
20240308,122200,47546140,6170,6170,6170,6170,7
|
|
20240308,122100,47502950,6170,6170,6170,6170,6
|
|
20240308,122000,47465930,6180,6180,6180,6180,184
|
|
20240308,121900,46328810,6200,6200,6200,6200,0
|
|
20240308,121800,46328810,6200,6200,6200,6200,0
|
|
20240308,121700,46328810,6200,6200,6200,6200,0
|
|
20240308,121600,46328810,6200,6200,6200,6200,0
|
|
20240308,121500,46328810,6200,6200,6200,6200,0
|
|
20240308,121400,46328810,6200,6200,6200,6200,0
|
|
20240308,121300,46328810,6200,6200,6200,6200,1
|
|
20240308,121200,46322610,6190,6190,6190,6190,0
|
|
20240308,121100,46322610,6190,6190,6190,6190,0
|
|
20240308,121000,46322610,6190,6190,6190,6190,0
|
|
20240308,120900,46322610,6190,6190,6190,6190,0
|
|
20240308,120800,46322610,6190,6190,6190,6190,20
|
|
20240308,120700,46198810,6180,6180,6180,6180,0
|
|
20240308,120600,46198810,6180,6180,6180,6180,0
|
|
20240308,120500,46198810,6180,6180,6180,6180,377
|
|
20240308,120400,43868950,6180,6180,6180,6180,0
|
|
20240308,120300,43868950,6180,6180,6180,6180,0
|
|
20240308,120200,43868950,6180,6200,6200,6180,2347
|
|
20240308,120100,29318960,6210,6210,6210,6210,0
|
|
20240308,120000,29318960,6210,6210,6210,6210,0
|
|
20240308,115900,29318960,6210,6210,6210,6210,0
|
|
20240308,115800,29318960,6210,6210,6210,6210,0
|
|
20240308,115700,29318960,6210,6210,6210,6210,0
|
|
20240308,115600,29318960,6210,6210,6210,6210,150
|
|
20240308,115500,28387460,6210,6210,6210,6210,0
|
|
20240308,115400,28387460,6210,6210,6210,6210,0
|
|
20240308,115300,28387460,6210,6210,6210,6210,0
|
|
20240308,115200,28387460,6210,6210,6210,6210,0
|
|
20240308,115100,28387460,6210,6210,6210,6210,0
|
|
20240308,115000,28387460,6210,6210,6210,6210,0
|
|
20240308,114900,28387460,6210,6210,6210,6210,11
|
|
20240308,114800,28319150,6200,6200,6200,6200,0
|
|
20240308,114700,28319150,6200,6200,6200,6200,0
|
|
20240308,114600,28319150,6200,6200,6200,6200,0
|
|
20240308,114500,28319150,6200,6200,6200,6200,0
|
|
20240308,114400,28319150,6200,6200,6200,6200,0
|
|
20240308,114300,28319150,6200,6200,6200,6200,0
|
|
20240308,114200,28319150,6200,6200,6200,6200,0
|
|
20240308,114100,28319150,6200,6200,6200,6200,0
|
|
20240308,114000,28319150,6200,6200,6200,6200,0
|
|
20240308,113900,28319150,6200,6200,6200,6200,0
|
|
20240308,113800,28319150,6200,6200,6200,6200,0
|
|
20240308,113700,28319150,6200,6200,6200,6200,217
|
|
20240308,113600,26973750,6210,6210,6210,6210,0
|
|
20240308,113500,26973750,6210,6210,6210,6210,0
|
|
20240308,113400,26973750,6210,6210,6210,6210,162
|
|
20240308,113300,25967730,6210,6210,6210,6210,0
|
|
20240308,113200,25967730,6210,6210,6210,6210,0
|
|
20240308,113100,25967730,6210,6210,6210,6210,4
|
|
20240308,113000,25942890,6230,6230,6230,6230,0
|
|
20240308,112900,25942890,6230,6230,6230,6230,0
|
|
20240308,112800,25942890,6230,6230,6230,6230,0
|
|
20240308,112700,25942890,6230,6230,6230,6230,0
|
|
20240308,112600,25942890,6230,6230,6230,6230,0
|
|
20240308,112500,25942890,6230,6230,6230,6230,0
|
|
20240308,112400,25942890,6230,6230,6230,6230,0
|
|
20240308,112300,25942890,6230,6230,6230,6230,0
|
|
20240308,112200,25942890,6230,6230,6230,6230,0
|
|
20240308,112100,25942890,6230,6230,6230,6230,0
|
|
20240308,112000,25942890,6230,6230,6230,6230,0
|
|
20240308,111900,25942890,6230,6230,6230,6230,0
|
|
20240308,111800,25942890,6230,6230,6230,6230,0
|
|
20240308,111700,25942890,6230,6210,6230,6210,36
|
|
20240308,111600,25718650,6210,6210,6210,6210,4
|
|
20240308,111500,25693810,6210,6210,6210,6210,0
|
|
20240308,111400,25693810,6210,6210,6210,6210,0
|
|
20240308,111300,25693810,6210,6210,6210,6210,2
|
|
20240308,111200,25681390,6210,6210,6210,6210,0
|
|
20240308,111100,25681390,6210,6210,6210,6210,0
|
|
20240308,111000,25681390,6210,6210,6210,6210,0
|
|
20240308,110900,25681390,6210,6210,6210,6210,5
|
|
20240308,110800,25650340,6200,6200,6200,6200,0
|
|
20240308,110700,25650340,6200,6200,6200,6200,0
|
|
20240308,110600,25650340,6200,6200,6200,6200,0
|
|
20240308,110500,25650340,6200,6200,6200,6200,0
|
|
20240308,110400,25650340,6200,6200,6200,6200,0
|
|
20240308,110300,25650340,6200,6200,6200,6200,0
|
|
20240308,110200,25650340,6200,6200,6200,6200,0
|
|
20240308,110100,25650340,6200,6200,6200,6200,0
|
|
20240308,110000,25650340,6200,6220,6220,6200,18
|
|
20240308,105900,25538620,6240,6240,6240,6240,0
|
|
20240308,105800,25538620,6240,6240,6240,6240,1
|
|
20240308,105700,25532380,6200,6200,6200,6200,0
|
|
20240308,105600,25532380,6200,6200,6200,6200,0
|
|
20240308,105500,25532380,6200,6200,6200,6200,0
|
|
20240308,105400,25532380,6200,6200,6200,6200,20
|
|
20240308,105300,25408380,6240,6240,6240,6240,0
|
|
20240308,105200,25408380,6240,6240,6240,6240,25
|
|
20240308,105100,25252380,6230,6230,6230,6230,100
|
|
20240308,105000,24629380,6220,6220,6220,6220,0
|
|
20240308,104900,24629380,6220,6220,6220,6220,0
|
|
20240308,104800,24629380,6220,6220,6220,6220,1
|
|
20240308,104700,24623160,6200,6210,6210,6200,321
|
|
20240308,104600,22632630,6240,6240,6240,6240,0
|
|
20240308,104500,22632630,6240,6240,6240,6240,0
|
|
20240308,104400,22632630,6240,6240,6240,6240,0
|
|
20240308,104300,22632630,6240,6240,6240,6240,0
|
|
20240308,104200,22632630,6240,6240,6240,6240,0
|
|
20240308,104100,22632630,6240,6240,6240,6240,0
|
|
20240308,104000,22632630,6240,6240,6240,6240,0
|
|
20240308,103900,22632630,6240,6240,6240,6240,0
|
|
20240308,103800,22632630,6240,6240,6240,6240,0
|
|
20240308,103700,22632630,6240,6240,6240,6240,0
|
|
20240308,103600,22632630,6240,6240,6240,6240,0
|
|
20240308,103500,22632630,6240,6240,6240,6240,0
|
|
20240308,103400,22632630,6240,6240,6240,6240,0
|
|
20240308,103300,22632630,6240,6240,6240,6240,0
|
|
20240308,103200,22632630,6240,6240,6240,6240,0
|
|
20240308,103100,22632630,6240,6230,6240,6230,60
|
|
20240308,103000,22258250,6240,6230,6240,6230,10
|
|
20240308,102900,22195890,6230,6230,6230,6230,0
|
|
20240308,102800,22195890,6230,6210,6230,6210,100
|
|
20240308,102700,21573890,6200,6210,6210,6200,23
|
|
20240308,102600,21431270,6210,6200,6210,6200,5
|
|
20240308,102500,21400260,6220,6210,6220,6210,5
|
|
20240308,102400,21369190,6210,6210,6210,6210,103
|
|
20240308,102300,20729560,6210,6210,6210,6210,0
|
|
20240308,102200,20729560,6210,6210,6210,6210,0
|
|
20240308,102100,20729560,6210,6210,6210,6210,10
|
|
20240308,102000,20667460,6210,6210,6210,6210,10
|
|
20240308,101900,20605360,6200,6200,6200,6200,0
|
|
20240308,101800,20605360,6200,6200,6200,6200,0
|
|
20240308,101700,20605360,6200,6200,6200,6200,0
|
|
20240308,101600,20605360,6200,6200,6200,6200,0
|
|
20240308,101500,20605360,6200,6200,6200,6200,32
|
|
20240308,101400,20406960,6240,6240,6240,6240,0
|
|
20240308,101300,20406960,6240,6230,6240,6230,50
|
|
20240308,101200,20095420,6210,6210,6210,6210,43
|
|
20240308,101100,19828390,6210,6210,6210,6210,0
|
|
20240308,101000,19828390,6210,6210,6210,6210,0
|
|
20240308,100900,19828390,6210,6220,6230,6200,277
|
|
20240308,100800,18109960,6200,6200,6200,6200,332
|
|
20240308,100700,16051560,6200,6200,6200,6200,0
|
|
20240308,100600,16051560,6200,6200,6200,6200,1
|
|
20240308,100500,16045360,6200,6200,6200,6200,0
|
|
20240308,100400,16045360,6200,6200,6200,6200,0
|
|
20240308,100300,16045360,6200,6200,6200,6200,219
|
|
20240308,100200,14687560,6240,6240,6240,6240,0
|
|
20240308,100100,14687560,6240,6240,6240,6240,0
|
|
20240308,100000,14687560,6240,6240,6240,6240,0
|
|
20240308,095900,14687560,6240,6240,6240,6240,0
|
|
20240308,095800,14687560,6240,6240,6240,6240,0
|
|
20240308,095700,14687560,6240,6240,6240,6240,0
|
|
20240308,095600,14687560,6240,6240,6240,6240,0
|
|
20240308,095500,14687560,6240,6240,6240,6240,0
|
|
20240308,095400,14687560,6240,6240,6240,6240,0
|
|
20240308,095300,14687560,6240,6230,6240,6230,41
|
|
20240308,095200,14432120,6230,6230,6230,6230,0
|
|
20240308,095100,14432120,6230,6230,6230,6230,0
|
|
20240308,095000,14432120,6230,6230,6230,6230,2
|
|
20240308,094900,14419660,6230,6230,6230,6230,10
|
|
20240308,094800,14357360,6200,6200,6200,6200,161
|
|
20240308,094700,13359160,6200,6200,6200,6200,1
|
|
20240308,094600,13352960,6210,6210,6210,6210,0
|
|
20240308,094500,13352960,6210,6210,6210,6210,0
|
|
20240308,094400,13352960,6210,6210,6210,6210,200
|
|
20240308,094300,12110960,6210,6210,6210,6210,0
|
|
20240308,094200,12110960,6210,6210,6210,6210,333
|
|
20240308,094100,10043030,6230,6230,6230,6230,0
|
|
20240308,094000,10043030,6230,6230,6230,6230,0
|
|
20240308,093900,10043030,6230,6230,6230,6230,25
|
|
20240308,093800,9887280,6230,6230,6230,6230,0
|
|
20240308,093700,9887280,6230,6230,6230,6230,0
|
|
20240308,093600,9887280,6230,6230,6230,6230,0
|
|
20240308,093500,9887280,6230,6230,6230,6230,8
|
|
20240308,093400,9837440,6250,6220,6250,6220,11
|
|
20240308,093300,9768780,6210,6210,6210,6210,0
|
|
20240308,093200,9768780,6210,6230,6230,6210,3
|
|
20240308,093100,9750110,6230,6230,6230,6230,75
|
|
20240308,093000,9282860,6240,6240,6240,6240,0
|
|
20240308,092900,9282860,6240,6240,6240,6240,0
|
|
20240308,092800,9282860,6240,6240,6240,6240,0
|
|
20240308,092700,9282860,6240,6240,6240,6240,30
|
|
20240308,092600,9095660,6240,6240,6240,6240,4
|
|
20240308,092500,9070700,6240,6240,6240,6240,1
|
|
20240308,092400,9064460,6220,6220,6220,6220,120
|
|
20240308,092300,8318060,6230,6230,6230,6230,23
|
|
20240308,092200,8174770,6270,6270,6270,6270,0
|
|
20240308,092100,8174770,6270,6270,6270,6270,0
|
|
20240308,092000,8174770,6270,6270,6270,6270,0
|
|
20240308,091900,8174770,6270,6270,6270,6270,0
|
|
20240308,091800,8174770,6270,6270,6270,6270,0
|
|
20240308,091700,8174770,6270,6270,6270,6270,0
|
|
20240308,091600,8174770,6270,6270,6270,6270,0
|
|
20240308,091500,8174770,6270,6270,6270,6270,0
|
|
20240308,091400,8174770,6270,6240,6270,6240,100
|
|
20240308,091300,7548850,6270,6190,6270,6190,100
|
|
20240308,091200,6924300,6200,6200,6200,6200,15
|
|
20240308,091100,6831300,6200,6200,6200,6200,1
|
|
20240308,091000,6825100,6210,6210,6210,6210,43
|
|
20240308,090900,6558070,6210,6210,6210,6210,4
|
|
20240308,090800,6533230,6200,6190,6200,6190,141
|
|
20240308,090700,5659430,6180,6180,6180,6180,3
|
|
20240308,090600,5640890,6180,6180,6180,6180,1
|
|
20240308,090500,5634710,6160,6170,6170,6160,101
|
|
20240308,090400,5012540,6190,6190,6190,6190,33
|
|
20240308,090300,4808270,6190,6190,6190,6190,32
|
|
20240308,090200,4610190,6190,6160,6190,6160,106
|
|
20240308,090100,3954140,6270,6270,6270,6270,0
|
|
20240308,090000,3954140,6270,6130,6270,6130,645
|