574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183100,136908150,6210,6210,6210,6210,3438
|
|
20240318,183000,136908150,6210,6210,6210,6210,0
|
|
20240318,182900,136908150,6210,6210,6210,6210,0
|
|
20240318,182800,136908150,6210,6210,6210,6210,0
|
|
20240318,182700,136908150,6210,6210,6210,6210,0
|
|
20240318,182600,136908150,6210,6210,6210,6210,0
|
|
20240318,182500,136908150,6210,6210,6210,6210,0
|
|
20240318,182400,136908150,6210,6210,6210,6210,0
|
|
20240318,182300,136908150,6210,6210,6210,6210,0
|
|
20240318,182200,136908150,6210,6210,6210,6210,0
|
|
20240318,182100,136908150,6210,6210,6210,6210,0
|
|
20240318,182000,136908150,6210,6210,6210,6210,0
|
|
20240318,181900,136908150,6210,6210,6210,6210,0
|
|
20240318,181800,136908150,6210,6210,6210,6210,0
|
|
20240318,181700,136908150,6210,6210,6210,6210,0
|
|
20240318,181600,136908150,6210,6210,6210,6210,0
|
|
20240318,181500,136908150,6210,6210,6210,6210,0
|
|
20240318,181400,136908150,6210,6210,6210,6210,0
|
|
20240318,181300,136908150,6210,6210,6210,6210,0
|
|
20240318,181200,136908150,6210,6210,6210,6210,0
|
|
20240318,181100,136908150,6210,6210,6210,6210,0
|
|
20240318,181000,136908150,6210,6210,6210,6210,0
|
|
20240318,180900,136908150,6210,6210,6210,6210,0
|
|
20240318,180800,136908150,6210,6210,6210,6210,0
|
|
20240318,180700,136908150,6210,6210,6210,6210,0
|
|
20240318,180600,136908150,6210,6210,6210,6210,0
|
|
20240318,180500,136908150,6210,6210,6210,6210,0
|
|
20240318,180400,136908150,6210,6210,6210,6210,0
|
|
20240318,180300,136908150,6210,6210,6210,6210,0
|
|
20240318,180200,136908150,6210,6210,6210,6210,0
|
|
20240318,180100,136908150,6210,6210,6210,6210,3438
|
|
20240318,180000,136908150,6210,6210,6210,6210,0
|
|
20240318,175900,136908150,6210,6210,6210,6210,0
|
|
20240318,175800,136908150,6210,6210,6210,6210,0
|
|
20240318,175700,136908150,6210,6210,6210,6210,0
|
|
20240318,175600,136908150,6210,6210,6210,6210,0
|
|
20240318,175500,136908150,6210,6210,6210,6210,0
|
|
20240318,175400,136908150,6210,6210,6210,6210,0
|
|
20240318,175300,136908150,6210,6210,6210,6210,0
|
|
20240318,175200,136908150,6210,6210,6210,6210,0
|
|
20240318,175100,136908150,6210,6210,6210,6210,0
|
|
20240318,175000,136908150,6210,6210,6210,6210,0
|
|
20240318,174900,136908150,6210,6210,6210,6210,0
|
|
20240318,174800,136908150,6210,6210,6210,6210,0
|
|
20240318,174700,136908150,6210,6210,6210,6210,0
|
|
20240318,174600,136908150,6210,6210,6210,6210,0
|
|
20240318,174500,136908150,6210,6210,6210,6210,0
|
|
20240318,174400,136908150,6210,6210,6210,6210,0
|
|
20240318,174300,136908150,6210,6210,6210,6210,0
|
|
20240318,174200,136908150,6210,6210,6210,6210,0
|
|
20240318,174100,136908150,6210,6210,6210,6210,0
|
|
20240318,174000,136908150,6210,6210,6210,6210,0
|
|
20240318,173900,136908150,6210,6210,6210,6210,0
|
|
20240318,173800,136908150,6210,6210,6210,6210,0
|
|
20240318,173700,136908150,6210,6210,6210,6210,0
|
|
20240318,173600,136908150,6210,6210,6210,6210,0
|
|
20240318,173500,136908150,6210,6210,6210,6210,0
|
|
20240318,173400,136908150,6210,6210,6210,6210,0
|
|
20240318,173300,136908150,6210,6210,6210,6210,0
|
|
20240318,173200,136908150,6210,6210,6210,6210,0
|
|
20240318,173100,136908150,6210,6210,6210,6210,3438
|
|
20240318,173000,136908150,6210,6210,6210,6210,0
|
|
20240318,172900,136908150,6210,6210,6210,6210,0
|
|
20240318,172800,136908150,6210,6210,6210,6210,0
|
|
20240318,172700,136908150,6210,6210,6210,6210,0
|
|
20240318,172600,136908150,6210,6210,6210,6210,0
|
|
20240318,172500,136908150,6210,6210,6210,6210,0
|
|
20240318,172400,136908150,6210,6210,6210,6210,0
|
|
20240318,172300,136908150,6210,6210,6210,6210,0
|
|
20240318,172200,136908150,6210,6210,6210,6210,0
|
|
20240318,172100,136908150,6210,6210,6210,6210,0
|
|
20240318,172000,136908150,6210,6210,6210,6210,0
|
|
20240318,171900,136908150,6210,6210,6210,6210,0
|
|
20240318,171800,136908150,6210,6210,6210,6210,0
|
|
20240318,171700,136908150,6210,6210,6210,6210,0
|
|
20240318,171600,136908150,6210,6210,6210,6210,0
|
|
20240318,171500,136908150,6210,6210,6210,6210,0
|
|
20240318,171400,136908150,6210,6210,6210,6210,0
|
|
20240318,171300,136908150,6210,6210,6210,6210,0
|
|
20240318,171200,136908150,6210,6210,6210,6210,0
|
|
20240318,171100,136908150,6210,6210,6210,6210,0
|
|
20240318,171000,136908150,6210,6210,6210,6210,0
|
|
20240318,170900,136908150,6210,6210,6210,6210,0
|
|
20240318,170800,136908150,6210,6210,6210,6210,0
|
|
20240318,170700,136908150,6210,6210,6210,6210,0
|
|
20240318,170600,136908150,6210,6210,6210,6210,0
|
|
20240318,170500,136908150,6210,6210,6210,6210,0
|
|
20240318,170400,136908150,6210,6210,6210,6210,0
|
|
20240318,170300,136908150,6210,6210,6210,6210,0
|
|
20240318,170200,136908150,6210,6210,6210,6210,0
|
|
20240318,170100,136908150,6210,6210,6210,6210,3438
|
|
20240318,170000,136908150,6210,6210,6210,6210,0
|
|
20240318,165900,136908150,6210,6210,6210,6210,0
|
|
20240318,165800,136908150,6210,6210,6210,6210,0
|
|
20240318,165700,136908150,6210,6210,6210,6210,0
|
|
20240318,165600,136908150,6210,6210,6210,6210,0
|
|
20240318,165500,136908150,6210,6210,6210,6210,0
|
|
20240318,165400,136908150,6210,6210,6210,6210,0
|
|
20240318,165300,136908150,6210,6210,6210,6210,0
|
|
20240318,165200,136908150,6210,6210,6210,6210,0
|
|
20240318,165100,136908150,6210,6210,6210,6210,0
|
|
20240318,165000,136908150,6210,6210,6210,6210,0
|
|
20240318,164900,136908150,6210,6210,6210,6210,0
|
|
20240318,164800,136908150,6210,6210,6210,6210,0
|
|
20240318,164700,136908150,6210,6210,6210,6210,0
|
|
20240318,164600,136908150,6210,6210,6210,6210,0
|
|
20240318,164500,136908150,6210,6210,6210,6210,0
|
|
20240318,164400,136908150,6210,6210,6210,6210,0
|
|
20240318,164300,136908150,6210,6210,6210,6210,0
|
|
20240318,164200,136908150,6210,6210,6210,6210,0
|
|
20240318,164100,136908150,6210,6210,6210,6210,0
|
|
20240318,164000,136908150,6210,6210,6210,6210,0
|
|
20240318,163900,136908150,6210,6210,6210,6210,0
|
|
20240318,163800,136908150,6210,6210,6210,6210,0
|
|
20240318,163700,136908150,6210,6210,6210,6210,0
|
|
20240318,163600,136908150,6210,6210,6210,6210,0
|
|
20240318,163500,136908150,6210,6210,6210,6210,0
|
|
20240318,163400,136908150,6210,6210,6210,6210,0
|
|
20240318,163300,136908150,6210,6210,6210,6210,0
|
|
20240318,163200,136908150,6210,6210,6210,6210,0
|
|
20240318,163100,136908150,6210,6210,6210,6210,3438
|
|
20240318,163000,136908150,6210,6210,6210,6210,0
|
|
20240318,162900,136908150,6210,6210,6210,6210,0
|
|
20240318,162800,136908150,6210,6210,6210,6210,0
|
|
20240318,162700,136908150,6210,6210,6210,6210,0
|
|
20240318,162600,136908150,6210,6210,6210,6210,0
|
|
20240318,162500,136908150,6210,6210,6210,6210,0
|
|
20240318,162400,136908150,6210,6210,6210,6210,0
|
|
20240318,162300,136908150,6210,6210,6210,6210,0
|
|
20240318,162200,136908150,6210,6210,6210,6210,0
|
|
20240318,162100,136908150,6210,6210,6210,6210,0
|
|
20240318,162000,136908150,6210,6210,6210,6210,0
|
|
20240318,161900,136908150,6210,6210,6210,6210,0
|
|
20240318,161800,136908150,6210,6210,6210,6210,0
|
|
20240318,161700,136908150,6210,6210,6210,6210,0
|
|
20240318,161600,136908150,6210,6210,6210,6210,0
|
|
20240318,161500,136908150,6210,6210,6210,6210,0
|
|
20240318,161400,136908150,6210,6210,6210,6210,0
|
|
20240318,161300,136908150,6210,6210,6210,6210,0
|
|
20240318,161200,136908150,6210,6210,6210,6210,0
|
|
20240318,161100,136908150,6210,6210,6210,6210,0
|
|
20240318,161000,136908150,6210,6210,6210,6210,0
|
|
20240318,160900,136908150,6210,6210,6210,6210,0
|
|
20240318,160800,136908150,6210,6210,6210,6210,0
|
|
20240318,160700,136908150,6210,6210,6210,6210,0
|
|
20240318,160600,136908150,6210,6210,6210,6210,0
|
|
20240318,160500,136908150,6210,6210,6210,6210,0
|
|
20240318,160400,136908150,6210,6210,6210,6210,0
|
|
20240318,160300,136908150,6210,6210,6210,6210,0
|
|
20240318,160200,136908150,6210,6210,6210,6210,0
|
|
20240318,160100,136908150,6210,6210,6210,6210,3438
|
|
20240318,160000,136908150,6210,6210,6210,6210,0
|
|
20240318,155900,136908150,6210,6210,6210,6210,0
|
|
20240318,155800,136908150,6210,6210,6210,6210,0
|
|
20240318,155700,136908150,6210,6210,6210,6210,0
|
|
20240318,155600,136908150,6210,6210,6210,6210,0
|
|
20240318,155500,136908150,6210,6210,6210,6210,0
|
|
20240318,155400,136908150,6210,6210,6210,6210,0
|
|
20240318,155300,136908150,6210,6210,6210,6210,0
|
|
20240318,155200,136908150,6210,6210,6210,6210,0
|
|
20240318,155100,136908150,6210,6210,6210,6210,0
|
|
20240318,155000,136908150,6210,6210,6210,6210,0
|
|
20240318,154900,136908150,6210,6210,6210,6210,0
|
|
20240318,154800,136908150,6210,6210,6210,6210,0
|
|
20240318,154700,136908150,6210,6210,6210,6210,0
|
|
20240318,154600,136908150,6210,6210,6210,6210,0
|
|
20240318,154500,136908150,6210,6210,6210,6210,0
|
|
20240318,154400,136908150,6210,6210,6210,6210,0
|
|
20240318,154300,136908150,6210,6210,6210,6210,0
|
|
20240318,154200,136908150,6210,6210,6210,6210,0
|
|
20240318,154100,136908150,6210,6210,6210,6210,0
|
|
20240318,154000,136908150,6210,6210,6210,6210,0
|
|
20240318,153900,136908150,6210,6210,6210,6210,0
|
|
20240318,153800,136908150,6210,6210,6210,6210,0
|
|
20240318,153700,136908150,6210,6210,6210,6210,0
|
|
20240318,153600,136908150,6210,6210,6210,6210,0
|
|
20240318,153500,136908150,6210,6210,6210,6210,0
|
|
20240318,153400,136908150,6210,6210,6210,6210,0
|
|
20240318,153300,136908150,6210,6210,6210,6210,0
|
|
20240318,153200,136908150,6210,6210,6210,6210,0
|
|
20240318,153100,136908150,6210,6210,6210,6210,3438
|
|
20240318,153000,136908150,6210,6210,6210,6210,3438
|
|
20240318,152900,115558170,6270,6270,6270,6270,0
|
|
20240318,152800,115558170,6270,6270,6270,6270,0
|
|
20240318,152700,115558170,6270,6270,6270,6270,0
|
|
20240318,152600,115558170,6270,6270,6270,6270,0
|
|
20240318,152500,115558170,6270,6270,6270,6270,0
|
|
20240318,152400,115558170,6270,6270,6270,6270,0
|
|
20240318,152300,115558170,6270,6270,6270,6270,0
|
|
20240318,152200,115558170,6270,6270,6270,6270,0
|
|
20240318,152100,115558170,6270,6270,6270,6270,0
|
|
20240318,152000,115558170,6270,6270,6270,6270,0
|
|
20240318,151900,115558170,6270,6260,6270,6250,31
|
|
20240318,151800,115364220,6270,6260,6270,6260,6
|
|
20240318,151700,115326640,6250,6260,6260,6250,733
|
|
20240318,151600,110745260,6270,6260,6270,6260,17
|
|
20240318,151500,110638740,6260,6260,6260,6260,117
|
|
20240318,151400,109906320,6270,6270,6270,6270,20
|
|
20240318,151300,109780920,6260,6270,6270,6260,70
|
|
20240318,151200,109342520,6270,6270,6270,6270,20
|
|
20240318,151100,109217120,6260,6260,6260,6260,9
|
|
20240318,151000,109160780,6270,6260,6270,6260,24
|
|
20240318,150900,109010340,6270,6270,6270,6270,100
|
|
20240318,150800,108383340,6270,6270,6270,6270,0
|
|
20240318,150700,108383340,6270,6270,6270,6270,0
|
|
20240318,150600,108383340,6270,6270,6270,6270,20
|
|
20240318,150500,108257940,6270,6270,6270,6270,20
|
|
20240318,150400,108132540,6270,6270,6270,6270,20
|
|
20240318,150300,108007140,6270,6270,6270,6270,20
|
|
20240318,150200,107881740,6270,6270,6270,6270,10
|
|
20240318,150100,107819040,6270,6270,6270,6270,20
|
|
20240318,150000,107693640,6270,6260,6270,6260,22
|
|
20240318,145900,107555720,6260,6260,6260,6260,117
|
|
20240318,145800,106823300,6270,6270,6270,6270,20
|
|
20240318,145700,106697900,6260,6270,6270,6260,27
|
|
20240318,145600,106528620,6260,6260,6260,6260,0
|
|
20240318,145500,106528620,6260,6250,6260,6250,19
|
|
20240318,145400,106409690,6260,6260,6260,6260,2
|
|
20240318,145300,106397170,6270,6270,6270,6270,10
|
|
20240318,145200,106334470,6260,6250,6260,6250,12
|
|
20240318,145100,106259370,6250,6250,6250,6250,2
|
|
20240318,145000,106246870,6250,6250,6250,6250,0
|
|
20240318,144900,106246870,6250,6250,6250,6250,50
|
|
20240318,144800,105934370,6250,6250,6250,6250,10
|
|
20240318,144700,105871870,6250,6250,6250,6250,0
|
|
20240318,144600,105871870,6250,6250,6250,6250,0
|
|
20240318,144500,105871870,6250,6250,6250,6250,0
|
|
20240318,144400,105871870,6250,6250,6250,6250,0
|
|
20240318,144300,105871870,6250,6250,6250,6250,0
|
|
20240318,144200,105871870,6250,6250,6250,6250,0
|
|
20240318,144100,105871870,6250,6250,6250,6250,0
|
|
20240318,144000,105871870,6250,6250,6250,6250,0
|
|
20240318,143900,105871870,6250,6250,6250,6250,0
|
|
20240318,143800,105871870,6250,6250,6250,6250,36
|
|
20240318,143700,105646870,6270,6270,6270,6270,0
|
|
20240318,143600,105646870,6270,6270,6270,6270,0
|
|
20240318,143500,105646870,6270,6270,6270,6270,0
|
|
20240318,143400,105646870,6270,6270,6270,6270,0
|
|
20240318,143300,105646870,6270,6270,6270,6270,0
|
|
20240318,143200,105646870,6270,6270,6270,6270,0
|
|
20240318,143100,105646870,6270,6270,6270,6270,0
|
|
20240318,143000,105646870,6270,6270,6270,6270,0
|
|
20240318,142900,105646870,6270,6270,6270,6270,0
|
|
20240318,142800,105646870,6270,6270,6270,6270,1
|
|
20240318,142700,105640600,6270,6270,6270,6270,0
|
|
20240318,142600,105640600,6270,6250,6270,6250,11
|
|
20240318,142500,105571830,6260,6260,6260,6260,0
|
|
20240318,142400,105571830,6260,6260,6260,6260,0
|
|
20240318,142300,105571830,6260,6250,6260,6240,1139
|
|
20240318,142200,98453450,6250,6250,6250,6250,3
|
|
20240318,142100,98434700,6250,6250,6250,6250,0
|
|
20240318,142000,98434700,6250,6250,6250,6250,0
|
|
20240318,141900,98434700,6250,6250,6250,6250,0
|
|
20240318,141800,98434700,6250,6250,6250,6250,17
|
|
20240318,141700,98328450,6240,6240,6240,6240,0
|
|
20240318,141600,98328450,6240,6240,6240,6240,0
|
|
20240318,141500,98328450,6240,6240,6240,6240,2
|
|
20240318,141400,98315970,6250,6250,6250,6250,0
|
|
20240318,141300,98315970,6250,6250,6250,6250,0
|
|
20240318,141200,98315970,6250,6250,6250,6250,0
|
|
20240318,141100,98315970,6250,6250,6250,6250,0
|
|
20240318,141000,98315970,6250,6250,6250,6250,0
|
|
20240318,140900,98315970,6250,6250,6250,6250,0
|
|
20240318,140800,98315970,6250,6250,6250,6250,0
|
|
20240318,140700,98315970,6250,6250,6250,6250,12
|
|
20240318,140600,98240970,6250,6250,6250,6250,89
|
|
20240318,140500,97684720,6250,6250,6250,6250,0
|
|
20240318,140400,97684720,6250,6250,6250,6250,0
|
|
20240318,140300,97684720,6250,6250,6250,6250,0
|
|
20240318,140200,97684720,6250,6250,6250,6250,0
|
|
20240318,140100,97684720,6250,6250,6250,6250,0
|
|
20240318,140000,97684720,6250,6250,6250,6250,0
|
|
20240318,135900,97684720,6250,6250,6250,6250,28
|
|
20240318,135800,97509720,6240,6240,6240,6240,20
|
|
20240318,135700,97384920,6270,6270,6270,6270,2
|
|
20240318,135600,97372380,6240,6270,6270,6240,6
|
|
20240318,135500,97334870,6250,6250,6250,6250,0
|
|
20240318,135400,97334870,6250,6250,6250,6250,0
|
|
20240318,135300,97334870,6250,6250,6250,6250,0
|
|
20240318,135200,97334870,6250,6250,6250,6250,0
|
|
20240318,135100,97334870,6250,6250,6250,6250,0
|
|
20240318,135000,97334870,6250,6250,6250,6250,0
|
|
20240318,134900,97334870,6250,6250,6250,6250,0
|
|
20240318,134800,97334870,6250,6250,6250,6250,26
|
|
20240318,134700,97172370,6250,6250,6250,6250,0
|
|
20240318,134600,97172370,6250,6250,6250,6250,44
|
|
20240318,134500,96897370,6250,6250,6250,6250,66
|
|
20240318,134400,96484870,6260,6260,6260,6260,0
|
|
20240318,134300,96484870,6260,6260,6260,6260,0
|
|
20240318,134200,96484870,6260,6260,6260,6260,0
|
|
20240318,134100,96484870,6260,6260,6260,6260,0
|
|
20240318,134000,96484870,6260,6260,6260,6260,3
|
|
20240318,133900,96466090,6260,6260,6260,6260,0
|
|
20240318,133800,96466090,6260,6260,6260,6260,1
|
|
20240318,133700,96459830,6260,6260,6260,6260,1
|
|
20240318,133600,96453570,6260,6260,6260,6260,0
|
|
20240318,133500,96453570,6260,6260,6260,6260,0
|
|
20240318,133400,96453570,6260,6260,6260,6260,0
|
|
20240318,133300,96453570,6260,6250,6260,6250,32
|
|
20240318,133200,96253350,6260,6260,6260,6260,0
|
|
20240318,133100,96253350,6260,6260,6260,6260,0
|
|
20240318,133000,96253350,6260,6260,6260,6260,0
|
|
20240318,132900,96253350,6260,6260,6260,6260,0
|
|
20240318,132800,96253350,6260,6260,6260,6260,0
|
|
20240318,132700,96253350,6260,6260,6260,6260,1
|
|
20240318,132600,96247090,6260,6260,6260,6260,0
|
|
20240318,132500,96247090,6260,6260,6260,6260,0
|
|
20240318,132400,96247090,6260,6260,6260,6260,0
|
|
20240318,132300,96247090,6260,6260,6260,6260,0
|
|
20240318,132200,96247090,6260,6260,6260,6260,5
|
|
20240318,132100,96215790,6250,6250,6250,6250,0
|
|
20240318,132000,96215790,6250,6250,6250,6250,5
|
|
20240318,131900,96184540,6250,6250,6250,6250,24
|
|
20240318,131800,96034540,6250,6250,6250,6250,10
|
|
20240318,131700,95972040,6250,6260,6260,6250,15
|
|
20240318,131600,95878240,6240,6240,6240,6240,0
|
|
20240318,131500,95878240,6240,6240,6240,6240,0
|
|
20240318,131400,95878240,6240,6240,6240,6240,0
|
|
20240318,131300,95878240,6240,6240,6240,6240,92
|
|
20240318,131200,95304160,6240,6240,6240,6240,1
|
|
20240318,131100,95297920,6250,6250,6250,6250,0
|
|
20240318,131000,95297920,6250,6250,6250,6250,0
|
|
20240318,130900,95297920,6250,6250,6250,6250,7
|
|
20240318,130800,95254170,6250,6250,6250,6250,202
|
|
20240318,130700,93991670,6240,6240,6240,6240,0
|
|
20240318,130600,93991670,6240,6240,6240,6240,17
|
|
20240318,130500,93885590,6250,6250,6250,6250,0
|
|
20240318,130400,93885590,6250,6250,6250,6250,20
|
|
20240318,130300,93760590,6230,6230,6230,6230,0
|
|
20240318,130200,93760590,6230,6230,6230,6230,0
|
|
20240318,130100,93760590,6230,6230,6230,6230,0
|
|
20240318,130000,93760590,6230,6230,6230,6230,0
|
|
20240318,125900,93760590,6230,6230,6230,6230,0
|
|
20240318,125800,93760590,6230,6230,6230,6230,0
|
|
20240318,125700,93760590,6230,6230,6230,6230,0
|
|
20240318,125600,93760590,6230,6230,6230,6230,0
|
|
20240318,125500,93760590,6230,6230,6230,6230,0
|
|
20240318,125400,93760590,6230,6230,6230,6230,0
|
|
20240318,125300,93760590,6230,6230,6230,6230,1
|
|
20240318,125200,93754360,6230,6240,6240,6230,46
|
|
20240318,125100,93467770,6250,6250,6250,6250,4
|
|
20240318,125000,93442770,6260,6260,6260,6260,0
|
|
20240318,124900,93442770,6260,6260,6260,6260,0
|
|
20240318,124800,93442770,6260,6260,6260,6260,0
|
|
20240318,124700,93442770,6260,6260,6260,6260,0
|
|
20240318,124600,93442770,6260,6260,6260,6260,17
|
|
20240318,124500,93336350,6270,6270,6270,6270,0
|
|
20240318,124400,93336350,6270,6270,6270,6270,0
|
|
20240318,124300,93336350,6270,6270,6270,6270,0
|
|
20240318,124200,93336350,6270,6270,6270,6270,0
|
|
20240318,124100,93336350,6270,6270,6270,6270,0
|
|
20240318,124000,93336350,6270,6270,6270,6270,1
|
|
20240318,123900,93330080,6230,6230,6230,6230,0
|
|
20240318,123800,93330080,6230,6230,6230,6230,0
|
|
20240318,123700,93330080,6230,6230,6230,6230,0
|
|
20240318,123600,93330080,6230,6230,6230,6230,0
|
|
20240318,123500,93330080,6230,6230,6230,6230,10
|
|
20240318,123400,93267780,6200,6250,6250,6200,2000
|
|
20240318,123300,80820890,6250,6250,6250,6250,0
|
|
20240318,123200,80820890,6250,6280,6280,6250,4000
|
|
20240318,123100,55799570,6280,6280,6280,6280,0
|
|
20240318,123000,55799570,6280,6280,6280,6280,0
|
|
20240318,122900,55799570,6280,6290,6290,6280,3
|
|
20240318,122800,55780710,6290,6300,6300,6290,17
|
|
20240318,122700,55673630,6300,6300,6300,6300,0
|
|
20240318,122600,55673630,6300,6300,6300,6300,0
|
|
20240318,122500,55673630,6300,6300,6300,6300,39
|
|
20240318,122400,55427930,6300,6300,6300,6300,0
|
|
20240318,122300,55427930,6300,6300,6300,6300,0
|
|
20240318,122200,55427930,6300,6300,6300,6300,0
|
|
20240318,122100,55427930,6300,6300,6300,6300,0
|
|
20240318,122000,55427930,6300,6300,6300,6300,1
|
|
20240318,121900,55421630,6270,6270,6270,6270,0
|
|
20240318,121800,55421630,6270,6270,6270,6270,35
|
|
20240318,121700,55202180,6270,6270,6270,6270,0
|
|
20240318,121600,55202180,6270,6290,6290,6270,88
|
|
20240318,121500,54650400,6300,6300,6300,6300,0
|
|
20240318,121400,54650400,6300,6300,6300,6300,0
|
|
20240318,121300,54650400,6300,6300,6300,6300,0
|
|
20240318,121200,54650400,6300,6300,6300,6300,0
|
|
20240318,121100,54650400,6300,6300,6300,6300,0
|
|
20240318,121000,54650400,6300,6300,6300,6300,0
|
|
20240318,120900,54650400,6300,6300,6300,6300,0
|
|
20240318,120800,54650400,6300,6300,6300,6300,0
|
|
20240318,120700,54650400,6300,6300,6300,6300,0
|
|
20240318,120600,54650400,6300,6300,6300,6300,2
|
|
20240318,120500,54637800,6290,6290,6290,6290,0
|
|
20240318,120400,54637800,6290,6290,6290,6290,0
|
|
20240318,120300,54637800,6290,6290,6290,6290,0
|
|
20240318,120200,54637800,6290,6290,6290,6290,0
|
|
20240318,120100,54637800,6290,6290,6290,6290,0
|
|
20240318,120000,54637800,6290,6290,6290,6290,0
|
|
20240318,115900,54637800,6290,6290,6290,6290,58
|
|
20240318,115800,54272980,6280,6280,6280,6280,0
|
|
20240318,115700,54272980,6280,6280,6280,6280,4
|
|
20240318,115600,54247860,6290,6290,6290,6290,2
|
|
20240318,115500,54235280,6270,6270,6270,6270,0
|
|
20240318,115400,54235280,6270,6270,6270,6270,0
|
|
20240318,115300,54235280,6270,6270,6270,6270,0
|
|
20240318,115200,54235280,6270,6270,6270,6270,19
|
|
20240318,115100,54116150,6260,6260,6260,6260,0
|
|
20240318,115000,54116150,6260,6260,6260,6260,0
|
|
20240318,114900,54116150,6260,6260,6260,6260,0
|
|
20240318,114800,54116150,6260,6260,6260,6260,0
|
|
20240318,114700,54116150,6260,6270,6270,6260,501
|
|
20240318,114600,50978820,6270,6270,6270,6270,0
|
|
20240318,114500,50978820,6270,6270,6270,6270,0
|
|
20240318,114400,50978820,6270,6270,6270,6270,0
|
|
20240318,114300,50978820,6270,6270,6270,6270,0
|
|
20240318,114200,50978820,6270,6270,6270,6270,0
|
|
20240318,114100,50978820,6270,6270,6270,6270,0
|
|
20240318,114000,50978820,6270,6270,6270,6270,0
|
|
20240318,113900,50978820,6270,6270,6270,6270,45
|
|
20240318,113800,50696670,6270,6270,6270,6270,0
|
|
20240318,113700,50696670,6270,6270,6270,6270,0
|
|
20240318,113600,50696670,6270,6270,6270,6270,0
|
|
20240318,113500,50696670,6270,6270,6270,6270,0
|
|
20240318,113400,50696670,6270,6270,6270,6270,0
|
|
20240318,113300,50696670,6270,6270,6270,6270,80
|
|
20240318,113200,50195070,6270,6270,6270,6270,0
|
|
20240318,113100,50195070,6270,6270,6270,6270,0
|
|
20240318,113000,50195070,6270,6270,6270,6270,0
|
|
20240318,112900,50195070,6270,6270,6270,6270,19
|
|
20240318,112800,50075940,6300,6300,6300,6300,0
|
|
20240318,112700,50075940,6300,6300,6300,6300,0
|
|
20240318,112600,50075940,6300,6260,6300,6260,184
|
|
20240318,112500,48922020,6280,6280,6280,6280,0
|
|
20240318,112400,48922020,6280,6280,6280,6280,0
|
|
20240318,112300,48922020,6280,6280,6280,6280,0
|
|
20240318,112200,48922020,6280,6280,6280,6280,0
|
|
20240318,112100,48922020,6280,6280,6280,6280,0
|
|
20240318,112000,48922020,6280,6280,6280,6280,0
|
|
20240318,111900,48922020,6280,6280,6280,6280,0
|
|
20240318,111800,48922020,6280,6280,6280,6280,0
|
|
20240318,111700,48922020,6280,6280,6280,6280,0
|
|
20240318,111600,48922020,6280,6280,6280,6280,0
|
|
20240318,111500,48922020,6280,6280,6280,6280,2
|
|
20240318,111400,48909460,6280,6280,6280,6280,66
|
|
20240318,111300,48494980,6280,6280,6280,6280,1
|
|
20240318,111200,48488700,6280,6280,6280,6280,0
|
|
20240318,111100,48488700,6280,6280,6280,6280,0
|
|
20240318,111000,48488700,6280,6280,6280,6280,0
|
|
20240318,110900,48488700,6280,6280,6280,6280,0
|
|
20240318,110800,48488700,6280,6280,6280,6280,4
|
|
20240318,110700,48463580,6260,6260,6260,6260,34
|
|
20240318,110600,48250740,6260,6260,6260,6260,0
|
|
20240318,110500,48250740,6260,6260,6260,6260,0
|
|
20240318,110400,48250740,6260,6260,6260,6260,0
|
|
20240318,110300,48250740,6260,6260,6260,6260,0
|
|
20240318,110200,48250740,6260,6260,6260,6260,0
|
|
20240318,110100,48250740,6260,6260,6260,6260,190
|
|
20240318,110000,47061340,6260,6260,6260,6260,0
|
|
20240318,105900,47061340,6260,6260,6260,6260,0
|
|
20240318,105800,47061340,6260,6260,6260,6260,0
|
|
20240318,105700,47061340,6260,6260,6260,6260,0
|
|
20240318,105600,47061340,6260,6260,6260,6260,0
|
|
20240318,105500,47061340,6260,6270,6270,6260,20
|
|
20240318,105400,46936130,6260,6260,6260,6260,0
|
|
20240318,105300,46936130,6260,6260,6260,6260,0
|
|
20240318,105200,46936130,6260,6270,6270,6260,130
|
|
20240318,105100,46122240,6270,6270,6270,6270,110
|
|
20240318,105000,45432540,6270,6270,6270,6270,0
|
|
20240318,104900,45432540,6270,6270,6270,6270,0
|
|
20240318,104800,45432540,6270,6270,6270,6270,27
|
|
20240318,104700,45263250,6270,6270,6270,6270,21
|
|
20240318,104600,45131580,6270,6270,6270,6270,0
|
|
20240318,104500,45131580,6270,6270,6270,6270,0
|
|
20240318,104400,45131580,6270,6270,6270,6270,0
|
|
20240318,104300,45131580,6270,6270,6270,6270,0
|
|
20240318,104200,45131580,6270,6270,6270,6270,1
|
|
20240318,104100,45125310,6270,6270,6270,6270,0
|
|
20240318,104000,45125310,6270,6270,6270,6270,1
|
|
20240318,103900,45119040,6270,6270,6270,6270,0
|
|
20240318,103800,45119040,6270,6270,6270,6270,0
|
|
20240318,103700,45119040,6270,6270,6270,6270,0
|
|
20240318,103600,45119040,6270,6270,6270,6270,0
|
|
20240318,103500,45119040,6270,6270,6270,6270,0
|
|
20240318,103400,45119040,6270,6270,6270,6270,0
|
|
20240318,103300,45119040,6270,6280,6280,6270,242
|
|
20240318,103200,43601570,6270,6270,6270,6270,0
|
|
20240318,103100,43601570,6270,6270,6270,6270,0
|
|
20240318,103000,43601570,6270,6270,6270,6270,0
|
|
20240318,102900,43601570,6270,6270,6270,6270,0
|
|
20240318,102800,43601570,6270,6270,6270,6270,0
|
|
20240318,102700,43601570,6270,6270,6270,6270,0
|
|
20240318,102600,43601570,6270,6270,6270,6270,0
|
|
20240318,102500,43601570,6270,6270,6270,6270,0
|
|
20240318,102400,43601570,6270,6270,6270,6270,0
|
|
20240318,102300,43601570,6270,6290,6290,6270,630
|
|
20240318,102200,39639010,6290,6290,6290,6290,0
|
|
20240318,102100,39639010,6290,6290,6290,6290,0
|
|
20240318,102000,39639010,6290,6290,6290,6290,0
|
|
20240318,101900,39639010,6290,6290,6290,6290,1
|
|
20240318,101800,39632720,6280,6280,6280,6280,10
|
|
20240318,101700,39569920,6280,6280,6280,6280,10
|
|
20240318,101600,39507120,6280,6280,6280,6280,10
|
|
20240318,101500,39444320,6270,6270,6270,6270,0
|
|
20240318,101400,39444320,6270,6280,6280,6270,700
|
|
20240318,101300,35055310,6280,6280,6280,6280,0
|
|
20240318,101200,35055310,6280,6280,6280,6280,0
|
|
20240318,101100,35055310,6280,6280,6280,6280,0
|
|
20240318,101000,35055310,6280,6280,6280,6280,0
|
|
20240318,100900,35055310,6280,6280,6280,6280,0
|
|
20240318,100800,35055310,6280,6280,6280,6280,89
|
|
20240318,100700,34496390,6270,6270,6270,6270,0
|
|
20240318,100600,34496390,6270,6270,6270,6270,34
|
|
20240318,100500,34283210,6270,6270,6270,6270,0
|
|
20240318,100400,34283210,6270,6270,6270,6270,400
|
|
20240318,100300,31775210,6270,6270,6270,6270,0
|
|
20240318,100200,31775210,6270,6280,6280,6270,469
|
|
20240318,100100,28834420,6280,6280,6280,6280,7
|
|
20240318,100000,28790460,6280,6280,6280,6280,0
|
|
20240318,095900,28790460,6280,6280,6280,6280,100
|
|
20240318,095800,28162460,6290,6290,6290,6280,110
|
|
20240318,095700,27471060,6290,6290,6290,6290,0
|
|
20240318,095600,27471060,6290,6290,6290,6290,1
|
|
20240318,095500,27464770,6280,6280,6280,6280,45
|
|
20240318,095400,27182170,6290,6290,6290,6290,0
|
|
20240318,095300,27182170,6290,6290,6290,6290,0
|
|
20240318,095200,27182170,6290,6290,6290,6290,0
|
|
20240318,095100,27182170,6290,6290,6290,6290,5
|
|
20240318,095000,27150720,6290,6290,6290,6290,0
|
|
20240318,094900,27150720,6290,6300,6300,6290,31
|
|
20240318,094800,26955630,6300,6300,6300,6300,0
|
|
20240318,094700,26955630,6300,6300,6300,6300,4
|
|
20240318,094600,26930430,6300,6300,6300,6300,2
|
|
20240318,094500,26917830,6290,6290,6290,6290,0
|
|
20240318,094400,26917830,6290,6290,6290,6290,294
|
|
20240318,094300,25068570,6290,6290,6290,6290,768
|
|
20240318,094200,20237850,6280,6280,6280,6280,0
|
|
20240318,094100,20237850,6280,6280,6280,6280,0
|
|
20240318,094000,20237850,6280,6280,6280,6280,0
|
|
20240318,093900,20237850,6280,6280,6280,6280,0
|
|
20240318,093800,20237850,6280,6280,6280,6280,0
|
|
20240318,093700,20237850,6280,6290,6290,6280,137
|
|
20240318,093600,19377110,6290,6290,6290,6290,0
|
|
20240318,093500,19377110,6290,6290,6290,6290,0
|
|
20240318,093400,19377110,6290,6290,6290,6290,0
|
|
20240318,093300,19377110,6290,6290,6290,6290,0
|
|
20240318,093200,19377110,6290,6290,6290,6290,50
|
|
20240318,093100,19062610,6290,6290,6290,6290,3
|
|
20240318,093000,19043740,6290,6300,6300,6290,51
|
|
20240318,092900,18722940,6300,6300,6300,6300,127
|
|
20240318,092800,17922840,6320,6310,6320,6310,670
|
|
20240318,092700,13688590,6310,6310,6310,6310,153
|
|
20240318,092600,12723160,6290,6290,6310,6290,332
|
|
20240318,092500,10634840,6270,6270,6270,6270,0
|
|
20240318,092400,10634840,6270,6270,6270,6270,5
|
|
20240318,092300,10603490,6270,6270,6270,6270,0
|
|
20240318,092200,10603490,6270,6270,6270,6270,1
|
|
20240318,092100,10597220,6270,6270,6270,6270,42
|
|
20240318,092000,10333880,6260,6260,6260,6260,0
|
|
20240318,091900,10333880,6260,6260,6260,6260,5
|
|
20240318,091800,10302580,6260,6260,6270,6260,72
|
|
20240318,091700,9851850,6260,6260,6260,6260,1010
|
|
20240318,091600,3529250,6270,6270,6270,6270,1
|
|
20240318,091500,3522980,6270,6270,6270,6270,0
|
|
20240318,091400,3522980,6270,6270,6270,6270,0
|
|
20240318,091300,3522980,6270,6270,6270,6270,0
|
|
20240318,091200,3522980,6270,6270,6270,6270,7
|
|
20240318,091100,3479090,6270,6270,6270,6270,1
|
|
20240318,091000,3472820,6260,6260,6260,6260,0
|
|
20240318,090900,3472820,6260,6270,6270,6260,212
|
|
20240318,090800,2143980,6260,6260,6260,6260,0
|
|
20240318,090700,2143980,6260,6260,6260,6260,107
|
|
20240318,090600,1474160,6290,6290,6290,6290,0
|
|
20240318,090500,1474160,6290,6290,6290,6290,0
|
|
20240318,090400,1474160,6290,6290,6290,6290,0
|
|
20240318,090300,1474160,6290,6290,6290,6290,6
|
|
20240318,090200,1436420,6290,6290,6290,6290,0
|
|
20240318,090100,1436420,6290,6290,6290,6290,0
|
|
20240318,090000,1436420,6290,6300,6300,6290,226
|