574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183100,83419990,6170,6170,6170,6170,623
|
|
20240322,183000,83419990,6170,6170,6170,6170,0
|
|
20240322,182900,83419990,6170,6170,6170,6170,0
|
|
20240322,182800,83419990,6170,6170,6170,6170,0
|
|
20240322,182700,83419990,6170,6170,6170,6170,0
|
|
20240322,182600,83419990,6170,6170,6170,6170,0
|
|
20240322,182500,83419990,6170,6170,6170,6170,0
|
|
20240322,182400,83419990,6170,6170,6170,6170,0
|
|
20240322,182300,83419990,6170,6170,6170,6170,0
|
|
20240322,182200,83419990,6170,6170,6170,6170,0
|
|
20240322,182100,83419990,6170,6170,6170,6170,0
|
|
20240322,182000,83419990,6170,6170,6170,6170,0
|
|
20240322,181900,83419990,6170,6170,6170,6170,0
|
|
20240322,181800,83419990,6170,6170,6170,6170,0
|
|
20240322,181700,83419990,6170,6170,6170,6170,0
|
|
20240322,181600,83419990,6170,6170,6170,6170,0
|
|
20240322,181500,83419990,6170,6170,6170,6170,0
|
|
20240322,181400,83419990,6170,6170,6170,6170,0
|
|
20240322,181300,83419990,6170,6170,6170,6170,0
|
|
20240322,181200,83419990,6170,6170,6170,6170,0
|
|
20240322,181100,83419990,6170,6170,6170,6170,0
|
|
20240322,181000,83419990,6170,6170,6170,6170,0
|
|
20240322,180900,83419990,6170,6170,6170,6170,0
|
|
20240322,180800,83419990,6170,6170,6170,6170,0
|
|
20240322,180700,83419990,6170,6170,6170,6170,0
|
|
20240322,180600,83419990,6170,6170,6170,6170,0
|
|
20240322,180500,83419990,6170,6170,6170,6170,0
|
|
20240322,180400,83419990,6170,6170,6170,6170,0
|
|
20240322,180300,83419990,6170,6170,6170,6170,0
|
|
20240322,180200,83419990,6170,6170,6170,6170,0
|
|
20240322,180100,83419990,6170,6170,6170,6170,623
|
|
20240322,180000,83419990,6170,6170,6170,6170,0
|
|
20240322,175900,83419990,6170,6170,6170,6170,0
|
|
20240322,175800,83419990,6170,6170,6170,6170,0
|
|
20240322,175700,83419990,6170,6170,6170,6170,0
|
|
20240322,175600,83419990,6170,6170,6170,6170,0
|
|
20240322,175500,83419990,6170,6170,6170,6170,0
|
|
20240322,175400,83419990,6170,6170,6170,6170,0
|
|
20240322,175300,83419990,6170,6170,6170,6170,0
|
|
20240322,175200,83419990,6170,6170,6170,6170,0
|
|
20240322,175100,83419990,6170,6170,6170,6170,0
|
|
20240322,175000,83419990,6170,6170,6170,6170,0
|
|
20240322,174900,83419990,6170,6170,6170,6170,0
|
|
20240322,174800,83419990,6170,6170,6170,6170,0
|
|
20240322,174700,83419990,6170,6170,6170,6170,0
|
|
20240322,174600,83419990,6170,6170,6170,6170,0
|
|
20240322,174500,83419990,6170,6170,6170,6170,0
|
|
20240322,174400,83419990,6170,6170,6170,6170,0
|
|
20240322,174300,83419990,6170,6170,6170,6170,0
|
|
20240322,174200,83419990,6170,6170,6170,6170,0
|
|
20240322,174100,83419990,6170,6170,6170,6170,0
|
|
20240322,174000,83419990,6170,6170,6170,6170,0
|
|
20240322,173900,83419990,6170,6170,6170,6170,0
|
|
20240322,173800,83419990,6170,6170,6170,6170,0
|
|
20240322,173700,83419990,6170,6170,6170,6170,0
|
|
20240322,173600,83419990,6170,6170,6170,6170,0
|
|
20240322,173500,83419990,6170,6170,6170,6170,0
|
|
20240322,173400,83419990,6170,6170,6170,6170,0
|
|
20240322,173300,83419990,6170,6170,6170,6170,0
|
|
20240322,173200,83419990,6170,6170,6170,6170,0
|
|
20240322,173100,83419990,6170,6170,6170,6170,623
|
|
20240322,173000,83419990,6170,6170,6170,6170,0
|
|
20240322,172900,83419990,6170,6170,6170,6170,0
|
|
20240322,172800,83419990,6170,6170,6170,6170,0
|
|
20240322,172700,83419990,6170,6170,6170,6170,0
|
|
20240322,172600,83419990,6170,6170,6170,6170,0
|
|
20240322,172500,83419990,6170,6170,6170,6170,0
|
|
20240322,172400,83419990,6170,6170,6170,6170,0
|
|
20240322,172300,83419990,6170,6170,6170,6170,0
|
|
20240322,172200,83419990,6170,6170,6170,6170,0
|
|
20240322,172100,83419990,6170,6170,6170,6170,0
|
|
20240322,172000,83419990,6170,6170,6170,6170,0
|
|
20240322,171900,83419990,6170,6170,6170,6170,0
|
|
20240322,171800,83419990,6170,6170,6170,6170,0
|
|
20240322,171700,83419990,6170,6170,6170,6170,0
|
|
20240322,171600,83419990,6170,6170,6170,6170,0
|
|
20240322,171500,83419990,6170,6170,6170,6170,0
|
|
20240322,171400,83419990,6170,6170,6170,6170,0
|
|
20240322,171300,83419990,6170,6170,6170,6170,0
|
|
20240322,171200,83419990,6170,6170,6170,6170,0
|
|
20240322,171100,83419990,6170,6170,6170,6170,0
|
|
20240322,171000,83419990,6170,6170,6170,6170,0
|
|
20240322,170900,83419990,6170,6170,6170,6170,0
|
|
20240322,170800,83419990,6170,6170,6170,6170,0
|
|
20240322,170700,83419990,6170,6170,6170,6170,0
|
|
20240322,170600,83419990,6170,6170,6170,6170,0
|
|
20240322,170500,83419990,6170,6170,6170,6170,0
|
|
20240322,170400,83419990,6170,6170,6170,6170,0
|
|
20240322,170300,83419990,6170,6170,6170,6170,0
|
|
20240322,170200,83419990,6170,6170,6170,6170,0
|
|
20240322,170100,83419990,6170,6170,6170,6170,623
|
|
20240322,170000,83419990,6170,6170,6170,6170,0
|
|
20240322,165900,83419990,6170,6170,6170,6170,0
|
|
20240322,165800,83419990,6170,6170,6170,6170,0
|
|
20240322,165700,83419990,6170,6170,6170,6170,0
|
|
20240322,165600,83419990,6170,6170,6170,6170,0
|
|
20240322,165500,83419990,6170,6170,6170,6170,0
|
|
20240322,165400,83419990,6170,6170,6170,6170,0
|
|
20240322,165300,83419990,6170,6170,6170,6170,0
|
|
20240322,165200,83419990,6170,6170,6170,6170,0
|
|
20240322,165100,83419990,6170,6170,6170,6170,0
|
|
20240322,165000,83419990,6170,6170,6170,6170,0
|
|
20240322,164900,83419990,6170,6170,6170,6170,0
|
|
20240322,164800,83419990,6170,6170,6170,6170,0
|
|
20240322,164700,83419990,6170,6170,6170,6170,0
|
|
20240322,164600,83419990,6170,6170,6170,6170,0
|
|
20240322,164500,83419990,6170,6170,6170,6170,0
|
|
20240322,164400,83419990,6170,6170,6170,6170,0
|
|
20240322,164300,83419990,6170,6170,6170,6170,0
|
|
20240322,164200,83419990,6170,6170,6170,6170,0
|
|
20240322,164100,83419990,6170,6170,6170,6170,0
|
|
20240322,164000,83419990,6170,6170,6170,6170,0
|
|
20240322,163900,83419990,6170,6170,6170,6170,0
|
|
20240322,163800,83419990,6170,6170,6170,6170,0
|
|
20240322,163700,83419990,6170,6170,6170,6170,0
|
|
20240322,163600,83419990,6170,6170,6170,6170,0
|
|
20240322,163500,83419990,6170,6170,6170,6170,0
|
|
20240322,163400,83419990,6170,6170,6170,6170,0
|
|
20240322,163300,83419990,6170,6170,6170,6170,0
|
|
20240322,163200,83419990,6170,6170,6170,6170,0
|
|
20240322,163100,83419990,6170,6170,6170,6170,623
|
|
20240322,163000,83419990,6170,6170,6170,6170,0
|
|
20240322,162900,83419990,6170,6170,6170,6170,0
|
|
20240322,162800,83419990,6170,6170,6170,6170,0
|
|
20240322,162700,83419990,6170,6170,6170,6170,0
|
|
20240322,162600,83419990,6170,6170,6170,6170,0
|
|
20240322,162500,83419990,6170,6170,6170,6170,0
|
|
20240322,162400,83419990,6170,6170,6170,6170,0
|
|
20240322,162300,83419990,6170,6170,6170,6170,0
|
|
20240322,162200,83419990,6170,6170,6170,6170,0
|
|
20240322,162100,83419990,6170,6170,6170,6170,0
|
|
20240322,162000,83419990,6170,6170,6170,6170,0
|
|
20240322,161900,83419990,6170,6170,6170,6170,0
|
|
20240322,161800,83419990,6170,6170,6170,6170,0
|
|
20240322,161700,83419990,6170,6170,6170,6170,0
|
|
20240322,161600,83419990,6170,6170,6170,6170,0
|
|
20240322,161500,83419990,6170,6170,6170,6170,0
|
|
20240322,161400,83419990,6170,6170,6170,6170,0
|
|
20240322,161300,83419990,6170,6170,6170,6170,0
|
|
20240322,161200,83419990,6170,6170,6170,6170,0
|
|
20240322,161100,83419990,6170,6170,6170,6170,0
|
|
20240322,161000,83419990,6170,6170,6170,6170,0
|
|
20240322,160900,83419990,6170,6170,6170,6170,0
|
|
20240322,160800,83419990,6170,6170,6170,6170,0
|
|
20240322,160700,83419990,6170,6170,6170,6170,0
|
|
20240322,160600,83419990,6170,6170,6170,6170,0
|
|
20240322,160500,83419990,6170,6170,6170,6170,0
|
|
20240322,160400,83419990,6170,6170,6170,6170,0
|
|
20240322,160300,83419990,6170,6170,6170,6170,0
|
|
20240322,160200,83419990,6170,6170,6170,6170,0
|
|
20240322,160100,83419990,6170,6170,6170,6170,623
|
|
20240322,160000,83419990,6170,6170,6170,6170,0
|
|
20240322,155900,83419990,6170,6170,6170,6170,0
|
|
20240322,155800,83419990,6170,6170,6170,6170,0
|
|
20240322,155700,83419990,6170,6170,6170,6170,0
|
|
20240322,155600,83419990,6170,6170,6170,6170,0
|
|
20240322,155500,83419990,6170,6170,6170,6170,0
|
|
20240322,155400,83419990,6170,6170,6170,6170,0
|
|
20240322,155300,83419990,6170,6170,6170,6170,0
|
|
20240322,155200,83419990,6170,6170,6170,6170,0
|
|
20240322,155100,83419990,6170,6170,6170,6170,0
|
|
20240322,155000,83419990,6170,6170,6170,6170,0
|
|
20240322,154900,83419990,6170,6170,6170,6170,0
|
|
20240322,154800,83419990,6170,6170,6170,6170,0
|
|
20240322,154700,83419990,6170,6170,6170,6170,0
|
|
20240322,154600,83419990,6170,6170,6170,6170,0
|
|
20240322,154500,83419990,6170,6170,6170,6170,0
|
|
20240322,154400,83419990,6170,6170,6170,6170,0
|
|
20240322,154300,83419990,6170,6170,6170,6170,0
|
|
20240322,154200,83419990,6170,6170,6170,6170,0
|
|
20240322,154100,83419990,6170,6170,6170,6170,0
|
|
20240322,154000,83419990,6170,6170,6170,6170,0
|
|
20240322,153900,83419990,6170,6170,6170,6170,0
|
|
20240322,153800,83419990,6170,6170,6170,6170,0
|
|
20240322,153700,83419990,6170,6170,6170,6170,0
|
|
20240322,153600,83419990,6170,6170,6170,6170,0
|
|
20240322,153500,83419990,6170,6170,6170,6170,0
|
|
20240322,153400,83419990,6170,6170,6170,6170,0
|
|
20240322,153300,83419990,6170,6170,6170,6170,0
|
|
20240322,153200,83419990,6170,6170,6170,6170,0
|
|
20240322,153100,83419990,6170,6170,6170,6170,623
|
|
20240322,153000,83419990,6170,6170,6170,6170,623
|
|
20240322,152900,79576080,6170,6170,6170,6170,0
|
|
20240322,152800,79576080,6170,6170,6170,6170,0
|
|
20240322,152700,79576080,6170,6170,6170,6170,0
|
|
20240322,152600,79576080,6170,6170,6170,6170,0
|
|
20240322,152500,79576080,6170,6170,6170,6170,0
|
|
20240322,152400,79576080,6170,6170,6170,6170,0
|
|
20240322,152300,79576080,6170,6170,6170,6170,0
|
|
20240322,152200,79576080,6170,6170,6170,6170,0
|
|
20240322,152100,79576080,6170,6170,6170,6170,0
|
|
20240322,152000,79576080,6170,6170,6170,6170,0
|
|
20240322,151900,79576080,6170,6150,6170,6150,13
|
|
20240322,151800,79496090,6170,6170,6170,6170,0
|
|
20240322,151700,79496090,6170,6170,6170,6170,0
|
|
20240322,151600,79496090,6170,6170,6170,6170,0
|
|
20240322,151500,79496090,6170,6170,6170,6170,0
|
|
20240322,151400,79496090,6170,6170,6170,6170,10
|
|
20240322,151300,79434390,6170,6170,6170,6170,0
|
|
20240322,151200,79434390,6170,6170,6170,6170,33
|
|
20240322,151100,79230780,6170,6170,6170,6170,0
|
|
20240322,151000,79230780,6170,6170,6170,6170,12
|
|
20240322,150900,79156740,6170,6170,6170,6170,57
|
|
20240322,150800,78805050,6170,6170,6170,6170,22
|
|
20240322,150700,78669310,6170,6170,6170,6170,0
|
|
20240322,150600,78669310,6170,6170,6170,6170,0
|
|
20240322,150500,78669310,6170,6170,6170,6170,0
|
|
20240322,150400,78669310,6170,6170,6170,6170,0
|
|
20240322,150300,78669310,6170,6170,6170,6170,0
|
|
20240322,150200,78669310,6170,6170,6170,6170,19
|
|
20240322,150100,78552080,6160,6140,6160,6140,370
|
|
20240322,150000,76280080,6140,6140,6140,6140,0
|
|
20240322,145900,76280080,6140,6140,6140,6140,0
|
|
20240322,145800,76280080,6140,6140,6140,6140,0
|
|
20240322,145700,76280080,6140,6140,6140,6140,1
|
|
20240322,145600,76273940,6140,6140,6140,6140,1
|
|
20240322,145500,76267800,6130,6130,6130,6130,1
|
|
20240322,145400,76261670,6120,6150,6150,6120,81
|
|
20240322,145300,75765380,6160,6160,6160,6160,123
|
|
20240322,145200,75007700,6130,6140,6140,6130,147
|
|
20240322,145100,74105530,6160,6160,6160,6160,0
|
|
20240322,145000,74105530,6160,6160,6160,6160,0
|
|
20240322,144900,74105530,6160,6160,6160,6160,0
|
|
20240322,144800,74105530,6160,6160,6160,6160,0
|
|
20240322,144700,74105530,6160,6160,6160,6160,3
|
|
20240322,144600,74087050,6160,6160,6160,6160,25
|
|
20240322,144500,73933050,6160,6160,6160,6160,972
|
|
20240322,144400,67945530,6160,6150,6160,6150,10
|
|
20240322,144300,67883960,6140,6140,6140,6140,0
|
|
20240322,144200,67883960,6140,6140,6140,6140,0
|
|
20240322,144100,67883960,6140,6140,6140,6140,100
|
|
20240322,144000,67269960,6140,6140,6140,6140,109
|
|
20240322,143900,66600700,6150,6140,6150,6140,1183
|
|
20240322,143800,59337030,6130,6130,6130,6130,215
|
|
20240322,143700,58019080,6130,6130,6130,6130,0
|
|
20240322,143600,58019080,6130,6130,6130,6130,0
|
|
20240322,143500,58019080,6130,6130,6130,6130,0
|
|
20240322,143400,58019080,6130,6130,6130,6130,0
|
|
20240322,143300,58019080,6130,6130,6130,6130,0
|
|
20240322,143200,58019080,6130,6130,6130,6130,0
|
|
20240322,143100,58019080,6130,6130,6130,6130,0
|
|
20240322,143000,58019080,6130,6130,6130,6130,0
|
|
20240322,142900,58019080,6130,6130,6130,6130,0
|
|
20240322,142800,58019080,6130,6130,6130,6130,0
|
|
20240322,142700,58019080,6130,6130,6130,6130,0
|
|
20240322,142600,58019080,6130,6130,6130,6130,351
|
|
20240322,142500,55867450,6120,6120,6120,6120,0
|
|
20240322,142400,55867450,6120,6120,6120,6120,0
|
|
20240322,142300,55867450,6120,6120,6120,6120,0
|
|
20240322,142200,55867450,6120,6120,6120,6120,0
|
|
20240322,142100,55867450,6120,6120,6120,6120,0
|
|
20240322,142000,55867450,6120,6120,6120,6120,0
|
|
20240322,141900,55867450,6120,6120,6120,6120,0
|
|
20240322,141800,55867450,6120,6120,6120,6120,0
|
|
20240322,141700,55867450,6120,6120,6120,6120,0
|
|
20240322,141600,55867450,6120,6120,6120,6120,0
|
|
20240322,141500,55867450,6120,6120,6120,6120,0
|
|
20240322,141400,55867450,6120,6120,6120,6120,13
|
|
20240322,141300,55787890,6120,6130,6130,6120,2
|
|
20240322,141200,55775640,6130,6130,6130,6130,0
|
|
20240322,141100,55775640,6130,6130,6130,6130,0
|
|
20240322,141000,55775640,6130,6130,6130,6130,0
|
|
20240322,140900,55775640,6130,6130,6130,6130,0
|
|
20240322,140800,55775640,6130,6130,6130,6130,0
|
|
20240322,140700,55775640,6130,6130,6130,6130,0
|
|
20240322,140600,55775640,6130,6130,6130,6130,0
|
|
20240322,140500,55775640,6130,6130,6130,6130,0
|
|
20240322,140400,55775640,6130,6130,6130,6130,0
|
|
20240322,140300,55775640,6130,6130,6130,6130,400
|
|
20240322,140200,53323640,6130,6130,6130,6130,0
|
|
20240322,140100,53323640,6130,6130,6130,6130,0
|
|
20240322,140000,53323640,6130,6130,6130,6130,1
|
|
20240322,135900,53317510,6130,6130,6130,6130,0
|
|
20240322,135800,53317510,6130,6130,6130,6130,0
|
|
20240322,135700,53317510,6130,6130,6130,6130,0
|
|
20240322,135600,53317510,6130,6130,6130,6130,0
|
|
20240322,135500,53317510,6130,6130,6130,6130,0
|
|
20240322,135400,53317510,6130,6130,6130,6130,0
|
|
20240322,135300,53317510,6130,6130,6130,6130,0
|
|
20240322,135200,53317510,6130,6130,6130,6130,0
|
|
20240322,135100,53317510,6130,6130,6130,6130,0
|
|
20240322,135000,53317510,6130,6130,6130,6130,0
|
|
20240322,134900,53317510,6130,6130,6130,6130,0
|
|
20240322,134800,53317510,6130,6130,6130,6130,0
|
|
20240322,134700,53317510,6130,6130,6130,6130,0
|
|
20240322,134600,53317510,6130,6130,6130,6130,0
|
|
20240322,134500,53317510,6130,6130,6130,6130,0
|
|
20240322,134400,53317510,6130,6130,6130,6130,0
|
|
20240322,134300,53317510,6130,6130,6130,6130,0
|
|
20240322,134200,53317510,6130,6130,6130,6130,0
|
|
20240322,134100,53317510,6130,6130,6130,6130,0
|
|
20240322,134000,53317510,6130,6130,6130,6130,15
|
|
20240322,133900,53225560,6120,6120,6120,6120,0
|
|
20240322,133800,53225560,6120,6120,6120,6120,0
|
|
20240322,133700,53225560,6120,6120,6120,6120,0
|
|
20240322,133600,53225560,6120,6120,6120,6120,0
|
|
20240322,133500,53225560,6120,6120,6120,6120,0
|
|
20240322,133400,53225560,6120,6120,6120,6120,0
|
|
20240322,133300,53225560,6120,6120,6120,6120,0
|
|
20240322,133200,53225560,6120,6120,6120,6120,0
|
|
20240322,133100,53225560,6120,6120,6120,6120,0
|
|
20240322,133000,53225560,6120,6120,6120,6120,9
|
|
20240322,132900,53170480,6120,6120,6120,6120,1
|
|
20240322,132800,53164360,6120,6120,6120,6120,0
|
|
20240322,132700,53164360,6120,6120,6120,6120,0
|
|
20240322,132600,53164360,6120,6120,6120,6120,0
|
|
20240322,132500,53164360,6120,6120,6120,6120,114
|
|
20240322,132400,52466680,6130,6130,6130,6130,0
|
|
20240322,132300,52466680,6130,6130,6130,6130,0
|
|
20240322,132200,52466680,6130,6130,6130,6130,2
|
|
20240322,132100,52454420,6130,6130,6130,6130,0
|
|
20240322,132000,52454420,6130,6130,6130,6130,0
|
|
20240322,131900,52454420,6130,6130,6130,6130,1
|
|
20240322,131800,52448290,6130,6130,6130,6130,0
|
|
20240322,131700,52448290,6130,6130,6130,6130,0
|
|
20240322,131600,52448290,6130,6130,6130,6130,0
|
|
20240322,131500,52448290,6130,6130,6130,6130,0
|
|
20240322,131400,52448290,6130,6130,6130,6130,0
|
|
20240322,131300,52448290,6130,6130,6130,6130,30
|
|
20240322,131200,52264390,6130,6130,6130,6130,0
|
|
20240322,131100,52264390,6130,6130,6130,6130,0
|
|
20240322,131000,52264390,6130,6130,6130,6130,0
|
|
20240322,130900,52264390,6130,6130,6130,6130,0
|
|
20240322,130800,52264390,6130,6130,6130,6130,0
|
|
20240322,130700,52264390,6130,6130,6130,6130,0
|
|
20240322,130600,52264390,6130,6130,6130,6130,0
|
|
20240322,130500,52264390,6130,6130,6130,6130,0
|
|
20240322,130400,52264390,6130,6130,6130,6130,0
|
|
20240322,130300,52264390,6130,6130,6130,6130,0
|
|
20240322,130200,52264390,6130,6130,6130,6130,0
|
|
20240322,130100,52264390,6130,6130,6130,6130,4
|
|
20240322,130000,52239870,6140,6140,6140,6140,0
|
|
20240322,125900,52239870,6140,6140,6140,6140,3
|
|
20240322,125800,52221450,6110,6110,6110,6110,0
|
|
20240322,125700,52221450,6110,6110,6110,6110,0
|
|
20240322,125600,52221450,6110,6110,6110,6110,0
|
|
20240322,125500,52221450,6110,6110,6110,6110,0
|
|
20240322,125400,52221450,6110,6110,6110,6110,0
|
|
20240322,125300,52221450,6110,6110,6110,6110,0
|
|
20240322,125200,52221450,6110,6110,6110,6110,0
|
|
20240322,125100,52221450,6110,6110,6110,6110,0
|
|
20240322,125000,52221450,6110,6110,6110,6110,0
|
|
20240322,124900,52221450,6110,6110,6110,6110,50
|
|
20240322,124800,51915950,6140,6140,6140,6140,0
|
|
20240322,124700,51915950,6140,6140,6140,6140,0
|
|
20240322,124600,51915950,6140,6140,6140,6140,0
|
|
20240322,124500,51915950,6140,6140,6140,6140,0
|
|
20240322,124400,51915950,6140,6140,6140,6140,0
|
|
20240322,124300,51915950,6140,6140,6140,6140,0
|
|
20240322,124200,51915950,6140,6140,6140,6140,0
|
|
20240322,124100,51915950,6140,6140,6140,6140,0
|
|
20240322,124000,51915950,6140,6140,6140,6140,0
|
|
20240322,123900,51915950,6140,6140,6140,6140,0
|
|
20240322,123800,51915950,6140,6140,6140,6140,0
|
|
20240322,123700,51915950,6140,6140,6140,6140,10
|
|
20240322,123600,51854550,6110,6110,6110,6110,0
|
|
20240322,123500,51854550,6110,6110,6110,6110,0
|
|
20240322,123400,51854550,6110,6110,6110,6110,0
|
|
20240322,123300,51854550,6110,6110,6110,6110,0
|
|
20240322,123200,51854550,6110,6110,6110,6110,0
|
|
20240322,123100,51854550,6110,6110,6110,6110,0
|
|
20240322,123000,51854550,6110,6110,6110,6110,40
|
|
20240322,122900,51610150,6110,6110,6110,6110,0
|
|
20240322,122800,51610150,6110,6110,6110,6110,0
|
|
20240322,122700,51610150,6110,6110,6110,6110,0
|
|
20240322,122600,51610150,6110,6110,6110,6110,0
|
|
20240322,122500,51610150,6110,6110,6110,6110,0
|
|
20240322,122400,51610150,6110,6110,6110,6110,0
|
|
20240322,122300,51610150,6110,6110,6110,6110,940
|
|
20240322,122200,45866750,6110,6120,6120,6110,200
|
|
20240322,122100,44644170,6140,6140,6140,6140,1
|
|
20240322,122000,44638030,6120,6120,6120,6120,10
|
|
20240322,121900,44576830,6140,6140,6140,6140,0
|
|
20240322,121800,44576830,6140,6140,6140,6140,0
|
|
20240322,121700,44576830,6140,6140,6140,6140,0
|
|
20240322,121600,44576830,6140,6140,6140,6140,0
|
|
20240322,121500,44576830,6140,6140,6140,6140,0
|
|
20240322,121400,44576830,6140,6140,6140,6140,0
|
|
20240322,121300,44576830,6140,6140,6140,6140,0
|
|
20240322,121200,44576830,6140,6140,6140,6140,0
|
|
20240322,121100,44576830,6140,6140,6140,6140,0
|
|
20240322,121000,44576830,6140,6140,6140,6140,0
|
|
20240322,120900,44576830,6140,6140,6140,6140,1
|
|
20240322,120800,44570690,6140,6140,6140,6140,0
|
|
20240322,120700,44570690,6140,6140,6140,6140,0
|
|
20240322,120600,44570690,6140,6140,6140,6140,1
|
|
20240322,120500,44564550,6120,6120,6120,6120,23
|
|
20240322,120400,44423790,6120,6120,6120,6120,0
|
|
20240322,120300,44423790,6120,6120,6120,6120,0
|
|
20240322,120200,44423790,6120,6120,6120,6120,0
|
|
20240322,120100,44423790,6120,6120,6120,6120,0
|
|
20240322,120000,44423790,6120,6120,6120,6120,0
|
|
20240322,115900,44423790,6120,6120,6120,6120,0
|
|
20240322,115800,44423790,6120,6120,6120,6120,0
|
|
20240322,115700,44423790,6120,6120,6120,6120,10
|
|
20240322,115600,44362590,6140,6140,6140,6140,1
|
|
20240322,115500,44356450,6120,6120,6120,6120,100
|
|
20240322,115400,43744450,6120,6120,6120,6120,0
|
|
20240322,115300,43744450,6120,6120,6120,6120,0
|
|
20240322,115200,43744450,6120,6120,6120,6120,221
|
|
20240322,115100,42391930,6130,6130,6130,6130,0
|
|
20240322,115000,42391930,6130,6130,6130,6130,0
|
|
20240322,114900,42391930,6130,6130,6130,6130,0
|
|
20240322,114800,42391930,6130,6130,6130,6130,0
|
|
20240322,114700,42391930,6130,6130,6130,6130,0
|
|
20240322,114600,42391930,6130,6130,6130,6130,0
|
|
20240322,114500,42391930,6130,6130,6130,6130,0
|
|
20240322,114400,42391930,6130,6130,6130,6130,48
|
|
20240322,114300,42097690,6130,6130,6130,6130,0
|
|
20240322,114200,42097690,6130,6130,6130,6130,0
|
|
20240322,114100,42097690,6130,6130,6130,6130,0
|
|
20240322,114000,42097690,6130,6130,6130,6130,0
|
|
20240322,113900,42097690,6130,6130,6130,6130,100
|
|
20240322,113800,41484690,6130,6130,6130,6130,0
|
|
20240322,113700,41484690,6130,6130,6130,6130,283
|
|
20240322,113600,39749900,6140,6140,6140,6140,0
|
|
20240322,113500,39749900,6140,6140,6140,6140,0
|
|
20240322,113400,39749900,6140,6140,6140,6140,9
|
|
20240322,113300,39694640,6140,6140,6140,6140,0
|
|
20240322,113200,39694640,6140,6140,6140,6140,2
|
|
20240322,113100,39682360,6140,6140,6140,6140,0
|
|
20240322,113000,39682360,6140,6140,6140,6140,0
|
|
20240322,112900,39682360,6140,6140,6140,6140,0
|
|
20240322,112800,39682360,6140,6140,6140,6140,0
|
|
20240322,112700,39682360,6140,6140,6140,6140,0
|
|
20240322,112600,39682360,6140,6140,6140,6140,0
|
|
20240322,112500,39682360,6140,6140,6140,6140,0
|
|
20240322,112400,39682360,6140,6140,6140,6140,0
|
|
20240322,112300,39682360,6140,6140,6140,6140,0
|
|
20240322,112200,39682360,6140,6140,6140,6140,0
|
|
20240322,112100,39682360,6140,6140,6140,6140,1
|
|
20240322,112000,39676220,6140,6140,6140,6140,0
|
|
20240322,111900,39676220,6140,6140,6140,6140,0
|
|
20240322,111800,39676220,6140,6140,6140,6140,0
|
|
20240322,111700,39676220,6140,6140,6140,6140,0
|
|
20240322,111600,39676220,6140,6140,6140,6140,0
|
|
20240322,111500,39676220,6140,6140,6140,6140,0
|
|
20240322,111400,39676220,6140,6140,6140,6140,0
|
|
20240322,111300,39676220,6140,6140,6140,6140,0
|
|
20240322,111200,39676220,6140,6140,6140,6140,0
|
|
20240322,111100,39676220,6140,6140,6140,6140,0
|
|
20240322,111000,39676220,6140,6140,6140,6140,1
|
|
20240322,110900,39670080,6130,6130,6130,6130,87
|
|
20240322,110800,39136770,6130,6130,6130,6130,0
|
|
20240322,110700,39136770,6130,6130,6130,6130,0
|
|
20240322,110600,39136770,6130,6130,6130,6130,30
|
|
20240322,110500,38952870,6130,6130,6130,6130,1
|
|
20240322,110400,38946740,6120,6120,6120,6120,85
|
|
20240322,110300,38426540,6120,6120,6120,6120,0
|
|
20240322,110200,38426540,6120,6120,6120,6120,0
|
|
20240322,110100,38426540,6120,6120,6120,6120,40
|
|
20240322,110000,38181740,6120,6120,6120,6120,0
|
|
20240322,105900,38181740,6120,6120,6120,6120,0
|
|
20240322,105800,38181740,6120,6120,6120,6120,20
|
|
20240322,105700,38059340,6130,6130,6130,6130,0
|
|
20240322,105600,38059340,6130,6130,6130,6130,0
|
|
20240322,105500,38059340,6130,6130,6130,6130,0
|
|
20240322,105400,38059340,6130,6130,6130,6130,0
|
|
20240322,105300,38059340,6130,6130,6130,6130,0
|
|
20240322,105200,38059340,6130,6130,6130,6130,1
|
|
20240322,105100,38053210,6130,6120,6130,6120,11
|
|
20240322,105000,37985880,6130,6130,6130,6130,0
|
|
20240322,104900,37985880,6130,6130,6130,6130,0
|
|
20240322,104800,37985880,6130,6130,6130,6130,0
|
|
20240322,104700,37985880,6130,6130,6130,6130,0
|
|
20240322,104600,37985880,6130,6130,6130,6130,0
|
|
20240322,104500,37985880,6130,6130,6130,6130,0
|
|
20240322,104400,37985880,6130,6130,6130,6130,0
|
|
20240322,104300,37985880,6130,6130,6130,6130,0
|
|
20240322,104200,37985880,6130,6130,6130,6130,0
|
|
20240322,104100,37985880,6130,6130,6130,6130,0
|
|
20240322,104000,37985880,6130,6130,6130,6130,0
|
|
20240322,103900,37985880,6130,6130,6130,6130,0
|
|
20240322,103800,37985880,6130,6130,6130,6130,0
|
|
20240322,103700,37985880,6130,6130,6130,6130,0
|
|
20240322,103600,37985880,6130,6140,6140,6130,60
|
|
20240322,103500,37618020,6140,6140,6140,6140,0
|
|
20240322,103400,37618020,6140,6140,6140,6140,10
|
|
20240322,103300,37556620,6140,6140,6140,6140,100
|
|
20240322,103200,36942620,6140,6140,6140,6140,0
|
|
20240322,103100,36942620,6140,6140,6140,6140,0
|
|
20240322,103000,36942620,6140,6140,6140,6140,0
|
|
20240322,102900,36942620,6140,6140,6140,6140,0
|
|
20240322,102800,36942620,6140,6140,6140,6140,0
|
|
20240322,102700,36942620,6140,6140,6140,6140,0
|
|
20240322,102600,36942620,6140,6140,6140,6140,0
|
|
20240322,102500,36942620,6140,6140,6140,6140,0
|
|
20240322,102400,36942620,6140,6140,6140,6140,58
|
|
20240322,102300,36586500,6140,6140,6140,6140,3
|
|
20240322,102200,36568080,6140,6140,6140,6140,0
|
|
20240322,102100,36568080,6140,6140,6140,6140,0
|
|
20240322,102000,36568080,6140,6140,6140,6140,237
|
|
20240322,101900,35112900,6110,6110,6110,6110,700
|
|
20240322,101800,30835900,6110,6110,6110,6110,0
|
|
20240322,101700,30835900,6110,6110,6110,6110,0
|
|
20240322,101600,30835900,6110,6110,6110,6110,0
|
|
20240322,101500,30835900,6110,6120,6120,6110,327
|
|
20240322,101400,28837860,6130,6130,6130,6130,0
|
|
20240322,101300,28837860,6130,6130,6130,6130,1
|
|
20240322,101200,28831730,6120,6120,6120,6120,0
|
|
20240322,101100,28831730,6120,6120,6120,6120,1
|
|
20240322,101000,28825610,6110,6110,6110,6110,0
|
|
20240322,100900,28825610,6110,6120,6120,6110,35
|
|
20240322,100800,28611630,6140,6140,6140,6140,0
|
|
20240322,100700,28611630,6140,6140,6140,6140,0
|
|
20240322,100600,28611630,6140,6140,6140,6140,0
|
|
20240322,100500,28611630,6140,6140,6140,6140,1
|
|
20240322,100400,28605490,6110,6110,6110,6110,0
|
|
20240322,100300,28605490,6110,6110,6110,6110,0
|
|
20240322,100200,28605490,6110,6110,6110,6110,0
|
|
20240322,100100,28605490,6110,6110,6110,6110,71
|
|
20240322,100000,28171680,6110,6110,6110,6110,0
|
|
20240322,095900,28171680,6110,6130,6130,6110,10
|
|
20240322,095800,28110550,6110,6110,6110,6110,0
|
|
20240322,095700,28110550,6110,6110,6110,6110,0
|
|
20240322,095600,28110550,6110,6110,6110,6110,0
|
|
20240322,095500,28110550,6110,6120,6120,6110,49
|
|
20240322,095400,27811150,6130,6130,6130,6130,0
|
|
20240322,095300,27811150,6130,6130,6130,6130,1
|
|
20240322,095200,27805020,6110,6110,6110,6110,0
|
|
20240322,095100,27805020,6110,6110,6110,6110,0
|
|
20240322,095000,27805020,6110,6110,6110,6110,1
|
|
20240322,094900,27798910,6140,6140,6140,6140,1
|
|
20240322,094800,27792770,6120,6120,6120,6120,0
|
|
20240322,094700,27792770,6120,6120,6120,6120,0
|
|
20240322,094600,27792770,6120,6120,6120,6120,0
|
|
20240322,094500,27792770,6120,6120,6120,6120,0
|
|
20240322,094400,27792770,6120,6120,6120,6120,0
|
|
20240322,094300,27792770,6120,6120,6120,6120,1
|
|
20240322,094200,27786650,6120,6120,6120,6120,0
|
|
20240322,094100,27786650,6120,6120,6120,6120,1295
|
|
20240322,094000,19861250,6110,6110,6110,6110,251
|
|
20240322,093900,18327640,6100,6100,6100,6100,135
|
|
20240322,093800,17504140,6120,6100,6120,6100,131
|
|
20240322,093700,16704420,6100,6100,6100,6100,0
|
|
20240322,093600,16704420,6100,6100,6100,6100,0
|
|
20240322,093500,16704420,6100,6100,6100,6100,2
|
|
20240322,093400,16692220,6100,6100,6100,6100,70
|
|
20240322,093300,16265220,6100,6100,6100,6100,0
|
|
20240322,093200,16265220,6100,6100,6100,6100,0
|
|
20240322,093100,16265220,6100,6100,6100,6100,0
|
|
20240322,093000,16265220,6100,6100,6100,6100,0
|
|
20240322,092900,16265220,6100,6100,6100,6100,0
|
|
20240322,092800,16265220,6100,6100,6100,6100,112
|
|
20240322,092700,15582020,6120,6100,6120,6100,26
|
|
20240322,092600,15423400,6100,6110,6110,6100,72
|
|
20240322,092500,14984190,6120,6120,6120,6120,0
|
|
20240322,092400,14984190,6120,6120,6120,6120,1
|
|
20240322,092300,14978070,6100,6110,6110,6100,100
|
|
20240322,092200,14368030,6110,6110,6110,6110,0
|
|
20240322,092100,14368030,6110,6110,6110,6110,1
|
|
20240322,092000,14361920,6100,6100,6100,6100,54
|
|
20240322,091900,14032520,6100,6100,6100,6100,30
|
|
20240322,091800,13849520,6100,6100,6100,6100,23
|
|
20240322,091700,13709220,6110,6100,6110,6090,142
|
|
20240322,091600,12844400,6090,6090,6090,6090,0
|
|
20240322,091500,12844400,6090,6120,6120,6090,28
|
|
20240322,091400,12673820,6130,6140,6140,6130,2
|
|
20240322,091300,12661550,6140,6140,6140,6140,1
|
|
20240322,091200,12655410,6090,6100,6100,6090,27
|
|
20240322,091100,12490880,6090,6090,6090,6090,699
|
|
20240322,091000,8233970,6090,6100,6100,6090,2
|
|
20240322,090900,8221780,6110,6110,6110,6110,134
|
|
20240322,090800,7403040,6150,6110,6150,6110,54
|
|
20240322,090700,7071100,6180,6180,6180,6180,1
|
|
20240322,090600,7064920,6140,6140,6140,6140,600
|
|
20240322,090500,3380920,6140,6090,6140,6090,82
|
|
20240322,090400,2881190,6090,6090,6090,6090,11
|
|
20240322,090300,2814200,6090,6090,6090,6090,73
|
|
20240322,090200,2369630,6090,6100,6100,6090,90
|
|
20240322,090100,1821030,6090,6090,6090,6090,30
|
|
20240322,090000,1638330,6110,6090,6110,6090,269
|