574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183100,153842570,6090,6090,6090,6090,1520
|
|
20240328,183000,153842570,6090,6090,6090,6090,0
|
|
20240328,182900,153842570,6090,6090,6090,6090,0
|
|
20240328,182800,153842570,6090,6090,6090,6090,0
|
|
20240328,182700,153842570,6090,6090,6090,6090,0
|
|
20240328,182600,153842570,6090,6090,6090,6090,0
|
|
20240328,182500,153842570,6090,6090,6090,6090,0
|
|
20240328,182400,153842570,6090,6090,6090,6090,0
|
|
20240328,182300,153842570,6090,6090,6090,6090,0
|
|
20240328,182200,153842570,6090,6090,6090,6090,0
|
|
20240328,182100,153842570,6090,6090,6090,6090,0
|
|
20240328,182000,153842570,6090,6090,6090,6090,0
|
|
20240328,181900,153842570,6090,6090,6090,6090,0
|
|
20240328,181800,153842570,6090,6090,6090,6090,0
|
|
20240328,181700,153842570,6090,6090,6090,6090,0
|
|
20240328,181600,153842570,6090,6090,6090,6090,0
|
|
20240328,181500,153842570,6090,6090,6090,6090,0
|
|
20240328,181400,153842570,6090,6090,6090,6090,0
|
|
20240328,181300,153842570,6090,6090,6090,6090,0
|
|
20240328,181200,153842570,6090,6090,6090,6090,0
|
|
20240328,181100,153842570,6090,6090,6090,6090,0
|
|
20240328,181000,153842570,6090,6090,6090,6090,0
|
|
20240328,180900,153842570,6090,6090,6090,6090,0
|
|
20240328,180800,153842570,6090,6090,6090,6090,0
|
|
20240328,180700,153842570,6090,6090,6090,6090,0
|
|
20240328,180600,153842570,6090,6090,6090,6090,0
|
|
20240328,180500,153842570,6090,6090,6090,6090,0
|
|
20240328,180400,153842570,6090,6090,6090,6090,0
|
|
20240328,180300,153842570,6090,6090,6090,6090,0
|
|
20240328,180200,153842570,6090,6090,6090,6090,0
|
|
20240328,180100,153842570,6090,6090,6090,6090,1520
|
|
20240328,180000,153842570,6090,6090,6090,6090,0
|
|
20240328,175900,153842570,6090,6090,6090,6090,0
|
|
20240328,175800,153842570,6090,6090,6090,6090,0
|
|
20240328,175700,153842570,6090,6090,6090,6090,0
|
|
20240328,175600,153842570,6090,6090,6090,6090,0
|
|
20240328,175500,153842570,6090,6090,6090,6090,0
|
|
20240328,175400,153842570,6090,6090,6090,6090,0
|
|
20240328,175300,153842570,6090,6090,6090,6090,0
|
|
20240328,175200,153842570,6090,6090,6090,6090,0
|
|
20240328,175100,153842570,6090,6090,6090,6090,0
|
|
20240328,175000,153842570,6090,6090,6090,6090,0
|
|
20240328,174900,153842570,6090,6090,6090,6090,0
|
|
20240328,174800,153842570,6090,6090,6090,6090,0
|
|
20240328,174700,153842570,6090,6090,6090,6090,0
|
|
20240328,174600,153842570,6090,6090,6090,6090,0
|
|
20240328,174500,153842570,6090,6090,6090,6090,0
|
|
20240328,174400,153842570,6090,6090,6090,6090,0
|
|
20240328,174300,153842570,6090,6090,6090,6090,0
|
|
20240328,174200,153842570,6090,6090,6090,6090,0
|
|
20240328,174100,153842570,6090,6090,6090,6090,0
|
|
20240328,174000,153842570,6090,6090,6090,6090,0
|
|
20240328,173900,153842570,6090,6090,6090,6090,0
|
|
20240328,173800,153842570,6090,6090,6090,6090,0
|
|
20240328,173700,153842570,6090,6090,6090,6090,0
|
|
20240328,173600,153842570,6090,6090,6090,6090,0
|
|
20240328,173500,153842570,6090,6090,6090,6090,0
|
|
20240328,173400,153842570,6090,6090,6090,6090,0
|
|
20240328,173300,153842570,6090,6090,6090,6090,0
|
|
20240328,173200,153842570,6090,6090,6090,6090,0
|
|
20240328,173100,153842570,6090,6090,6090,6090,1520
|
|
20240328,173000,153842570,6090,6090,6090,6090,0
|
|
20240328,172900,153842570,6090,6090,6090,6090,0
|
|
20240328,172800,153842570,6090,6090,6090,6090,0
|
|
20240328,172700,153842570,6090,6090,6090,6090,0
|
|
20240328,172600,153842570,6090,6090,6090,6090,0
|
|
20240328,172500,153842570,6090,6090,6090,6090,0
|
|
20240328,172400,153842570,6090,6090,6090,6090,0
|
|
20240328,172300,153842570,6090,6090,6090,6090,0
|
|
20240328,172200,153842570,6090,6090,6090,6090,0
|
|
20240328,172100,153842570,6090,6090,6090,6090,0
|
|
20240328,172000,153842570,6090,6090,6090,6090,0
|
|
20240328,171900,153842570,6090,6090,6090,6090,0
|
|
20240328,171800,153842570,6090,6090,6090,6090,0
|
|
20240328,171700,153842570,6090,6090,6090,6090,0
|
|
20240328,171600,153842570,6090,6090,6090,6090,0
|
|
20240328,171500,153842570,6090,6090,6090,6090,0
|
|
20240328,171400,153842570,6090,6090,6090,6090,0
|
|
20240328,171300,153842570,6090,6090,6090,6090,0
|
|
20240328,171200,153842570,6090,6090,6090,6090,0
|
|
20240328,171100,153842570,6090,6090,6090,6090,0
|
|
20240328,171000,153842570,6090,6090,6090,6090,0
|
|
20240328,170900,153842570,6090,6090,6090,6090,0
|
|
20240328,170800,153842570,6090,6090,6090,6090,0
|
|
20240328,170700,153842570,6090,6090,6090,6090,0
|
|
20240328,170600,153842570,6090,6090,6090,6090,0
|
|
20240328,170500,153842570,6090,6090,6090,6090,0
|
|
20240328,170400,153842570,6090,6090,6090,6090,0
|
|
20240328,170300,153842570,6090,6090,6090,6090,0
|
|
20240328,170200,153842570,6090,6090,6090,6090,0
|
|
20240328,170100,153842570,6090,6090,6090,6090,1520
|
|
20240328,170000,153842570,6090,6090,6090,6090,0
|
|
20240328,165900,153842570,6090,6090,6090,6090,0
|
|
20240328,165800,153842570,6090,6090,6090,6090,0
|
|
20240328,165700,153842570,6090,6090,6090,6090,0
|
|
20240328,165600,153842570,6090,6090,6090,6090,0
|
|
20240328,165500,153842570,6090,6090,6090,6090,0
|
|
20240328,165400,153842570,6090,6090,6090,6090,0
|
|
20240328,165300,153842570,6090,6090,6090,6090,0
|
|
20240328,165200,153842570,6090,6090,6090,6090,0
|
|
20240328,165100,153842570,6090,6090,6090,6090,0
|
|
20240328,165000,153842570,6090,6090,6090,6090,0
|
|
20240328,164900,153842570,6090,6090,6090,6090,0
|
|
20240328,164800,153842570,6090,6090,6090,6090,0
|
|
20240328,164700,153842570,6090,6090,6090,6090,0
|
|
20240328,164600,153842570,6090,6090,6090,6090,0
|
|
20240328,164500,153842570,6090,6090,6090,6090,0
|
|
20240328,164400,153842570,6090,6090,6090,6090,0
|
|
20240328,164300,153842570,6090,6090,6090,6090,0
|
|
20240328,164200,153842570,6090,6090,6090,6090,0
|
|
20240328,164100,153842570,6090,6090,6090,6090,0
|
|
20240328,164000,153842570,6090,6090,6090,6090,0
|
|
20240328,163900,153842570,6090,6090,6090,6090,0
|
|
20240328,163800,153842570,6090,6090,6090,6090,0
|
|
20240328,163700,153842570,6090,6090,6090,6090,0
|
|
20240328,163600,153842570,6090,6090,6090,6090,0
|
|
20240328,163500,153842570,6090,6090,6090,6090,0
|
|
20240328,163400,153842570,6090,6090,6090,6090,0
|
|
20240328,163300,153842570,6090,6090,6090,6090,0
|
|
20240328,163200,153842570,6090,6090,6090,6090,0
|
|
20240328,163100,153842570,6090,6090,6090,6090,1520
|
|
20240328,163000,153842570,6090,6090,6090,6090,0
|
|
20240328,162900,153842570,6090,6090,6090,6090,0
|
|
20240328,162800,153842570,6090,6090,6090,6090,0
|
|
20240328,162700,153842570,6090,6090,6090,6090,0
|
|
20240328,162600,153842570,6090,6090,6090,6090,0
|
|
20240328,162500,153842570,6090,6090,6090,6090,0
|
|
20240328,162400,153842570,6090,6090,6090,6090,0
|
|
20240328,162300,153842570,6090,6090,6090,6090,0
|
|
20240328,162200,153842570,6090,6090,6090,6090,0
|
|
20240328,162100,153842570,6090,6090,6090,6090,0
|
|
20240328,162000,153842570,6090,6090,6090,6090,0
|
|
20240328,161900,153842570,6090,6090,6090,6090,0
|
|
20240328,161800,153842570,6090,6090,6090,6090,0
|
|
20240328,161700,153842570,6090,6090,6090,6090,0
|
|
20240328,161600,153842570,6090,6090,6090,6090,0
|
|
20240328,161500,153842570,6090,6090,6090,6090,0
|
|
20240328,161400,153842570,6090,6090,6090,6090,0
|
|
20240328,161300,153842570,6090,6090,6090,6090,0
|
|
20240328,161200,153842570,6090,6090,6090,6090,0
|
|
20240328,161100,153842570,6090,6090,6090,6090,0
|
|
20240328,161000,153842570,6090,6090,6090,6090,0
|
|
20240328,160900,153842570,6090,6090,6090,6090,0
|
|
20240328,160800,153842570,6090,6090,6090,6090,0
|
|
20240328,160700,153842570,6090,6090,6090,6090,0
|
|
20240328,160600,153842570,6090,6090,6090,6090,0
|
|
20240328,160500,153842570,6090,6090,6090,6090,0
|
|
20240328,160400,153842570,6090,6090,6090,6090,0
|
|
20240328,160300,153842570,6090,6090,6090,6090,0
|
|
20240328,160200,153842570,6090,6090,6090,6090,0
|
|
20240328,160100,153842570,6090,6090,6090,6090,1520
|
|
20240328,160000,153842570,6090,6090,6090,6090,0
|
|
20240328,155900,153842570,6090,6090,6090,6090,0
|
|
20240328,155800,153842570,6090,6090,6090,6090,0
|
|
20240328,155700,153842570,6090,6090,6090,6090,0
|
|
20240328,155600,153842570,6090,6090,6090,6090,0
|
|
20240328,155500,153842570,6090,6090,6090,6090,0
|
|
20240328,155400,153842570,6090,6090,6090,6090,0
|
|
20240328,155300,153842570,6090,6090,6090,6090,0
|
|
20240328,155200,153842570,6090,6090,6090,6090,0
|
|
20240328,155100,153842570,6090,6090,6090,6090,0
|
|
20240328,155000,153842570,6090,6090,6090,6090,0
|
|
20240328,154900,153842570,6090,6090,6090,6090,0
|
|
20240328,154800,153842570,6090,6090,6090,6090,0
|
|
20240328,154700,153842570,6090,6090,6090,6090,0
|
|
20240328,154600,153842570,6090,6090,6090,6090,0
|
|
20240328,154500,153842570,6090,6090,6090,6090,0
|
|
20240328,154400,153842570,6090,6090,6090,6090,0
|
|
20240328,154300,153842570,6090,6090,6090,6090,0
|
|
20240328,154200,153842570,6090,6090,6090,6090,0
|
|
20240328,154100,153842570,6090,6090,6090,6090,0
|
|
20240328,154000,153842570,6090,6090,6090,6090,0
|
|
20240328,153900,153842570,6090,6090,6090,6090,0
|
|
20240328,153800,153842570,6090,6090,6090,6090,0
|
|
20240328,153700,153842570,6090,6090,6090,6090,0
|
|
20240328,153600,153842570,6090,6090,6090,6090,0
|
|
20240328,153500,153842570,6090,6090,6090,6090,0
|
|
20240328,153400,153842570,6090,6090,6090,6090,0
|
|
20240328,153300,153842570,6090,6090,6090,6090,0
|
|
20240328,153200,153842570,6090,6090,6090,6090,0
|
|
20240328,153100,153842570,6090,6090,6090,6090,1520
|
|
20240328,153000,153842570,6090,6090,6090,6090,1520
|
|
20240328,152900,144585770,6100,6100,6100,6100,0
|
|
20240328,152800,144585770,6100,6100,6100,6100,0
|
|
20240328,152700,144585770,6100,6100,6100,6100,0
|
|
20240328,152600,144585770,6100,6100,6100,6100,0
|
|
20240328,152500,144585770,6100,6100,6100,6100,0
|
|
20240328,152400,144585770,6100,6100,6100,6100,0
|
|
20240328,152300,144585770,6100,6100,6100,6100,0
|
|
20240328,152200,144585770,6100,6100,6100,6100,0
|
|
20240328,152100,144585770,6100,6100,6100,6100,0
|
|
20240328,152000,144585770,6100,6100,6100,6100,0
|
|
20240328,151900,144585770,6100,6140,6140,6100,2128
|
|
20240328,151800,131522730,6130,6130,6130,6130,0
|
|
20240328,151700,131522730,6130,6130,6130,6130,27
|
|
20240328,151600,131357220,6130,6130,6130,6130,1
|
|
20240328,151500,131351090,6100,6100,6100,6100,49
|
|
20240328,151400,131052190,6110,6120,6120,6110,4
|
|
20240328,151300,131027720,6130,6130,6130,6130,12
|
|
20240328,151200,130954160,6140,6140,6140,6140,0
|
|
20240328,151100,130954160,6140,6140,6140,6140,0
|
|
20240328,151000,130954160,6140,6140,6140,6140,0
|
|
20240328,150900,130954160,6140,6140,6140,6140,3
|
|
20240328,150800,130935740,6140,6120,6140,6120,1390
|
|
20240328,150700,122421920,6120,6120,6120,6120,0
|
|
20240328,150600,122421920,6120,6120,6120,6120,0
|
|
20240328,150500,122421920,6120,6120,6120,6120,2
|
|
20240328,150400,122409680,6080,6080,6080,6080,0
|
|
20240328,150300,122409680,6080,6080,6080,6080,0
|
|
20240328,150200,122409680,6080,6090,6090,6080,200
|
|
20240328,150100,121192690,6120,6120,6120,6120,0
|
|
20240328,150000,121192690,6120,6120,6120,6120,0
|
|
20240328,145900,121192690,6120,6120,6120,6120,0
|
|
20240328,145800,121192690,6120,6120,6120,6120,0
|
|
20240328,145700,121192690,6120,6120,6120,6120,0
|
|
20240328,145600,121192690,6120,6120,6120,6120,0
|
|
20240328,145500,121192690,6120,6120,6120,6120,0
|
|
20240328,145400,121192690,6120,6120,6120,6120,1
|
|
20240328,145300,121186570,6120,6120,6120,6120,2
|
|
20240328,145200,121174330,6080,6080,6080,6080,0
|
|
20240328,145100,121174330,6080,6080,6080,6080,0
|
|
20240328,145000,121174330,6080,6080,6080,6080,221
|
|
20240328,144900,119830650,6090,6090,6090,6090,1
|
|
20240328,144800,119824560,6090,6090,6090,6090,5
|
|
20240328,144700,119794110,6090,6090,6090,6090,53
|
|
20240328,144600,119471340,6090,6090,6090,6090,0
|
|
20240328,144500,119471340,6090,6090,6090,6090,7
|
|
20240328,144400,119428710,6080,6080,6080,6080,0
|
|
20240328,144300,119428710,6080,6080,6080,6080,0
|
|
20240328,144200,119428710,6080,6080,6080,6080,0
|
|
20240328,144100,119428710,6080,6080,6080,6080,41
|
|
20240328,144000,119179430,6090,6090,6090,6090,1
|
|
20240328,143900,119173340,6090,6090,6090,6090,0
|
|
20240328,143800,119173340,6090,6090,6090,6090,41
|
|
20240328,143700,118923650,6090,6090,6090,6090,0
|
|
20240328,143600,118923650,6090,6090,6090,6090,5
|
|
20240328,143500,118893200,6090,6090,6090,6090,0
|
|
20240328,143400,118893200,6090,6090,6090,6090,0
|
|
20240328,143300,118893200,6090,6090,6090,6090,0
|
|
20240328,143200,118893200,6090,6100,6100,6090,27
|
|
20240328,143100,118728760,6110,6110,6110,6110,0
|
|
20240328,143000,118728760,6110,6110,6110,6110,0
|
|
20240328,142900,118728760,6110,6100,6110,6100,2
|
|
20240328,142800,118716550,6090,6090,6090,6090,0
|
|
20240328,142700,118716550,6090,6090,6090,6090,1
|
|
20240328,142600,118710460,6080,6080,6080,6080,0
|
|
20240328,142500,118710460,6080,6080,6080,6080,0
|
|
20240328,142400,118710460,6080,6080,6080,6080,0
|
|
20240328,142300,118710460,6080,6080,6080,6080,0
|
|
20240328,142200,118710460,6080,6090,6090,6080,1000
|
|
20240328,142100,112624610,6090,6090,6090,6090,31
|
|
20240328,142000,112435820,6120,6120,6120,6120,0
|
|
20240328,141900,112435820,6120,6120,6120,6120,0
|
|
20240328,141800,112435820,6120,6120,6120,6120,0
|
|
20240328,141700,112435820,6120,6120,6120,6120,10
|
|
20240328,141600,112374620,6110,6110,6110,6110,0
|
|
20240328,141500,112374620,6110,6110,6110,6110,0
|
|
20240328,141400,112374620,6110,6110,6110,6110,0
|
|
20240328,141300,112374620,6110,6110,6110,6110,0
|
|
20240328,141200,112374620,6110,6090,6130,6080,1049
|
|
20240328,141100,105988680,6090,6090,6090,6090,0
|
|
20240328,141000,105988680,6090,6090,6090,6090,0
|
|
20240328,140900,105988680,6090,6110,6140,6090,3018
|
|
20240328,140800,87573640,6110,6110,6110,6110,0
|
|
20240328,140700,87573640,6110,6110,6110,6110,0
|
|
20240328,140600,87573640,6110,6110,6110,6110,0
|
|
20240328,140500,87573640,6110,6110,6110,6110,0
|
|
20240328,140400,87573640,6110,6110,6110,6110,0
|
|
20240328,140300,87573640,6110,6110,6110,6110,0
|
|
20240328,140200,87573640,6110,6120,6120,6110,382
|
|
20240328,140100,85239260,6130,6130,6130,6130,0
|
|
20240328,140000,85239260,6130,6130,6130,6130,0
|
|
20240328,135900,85239260,6130,6130,6130,6130,0
|
|
20240328,135800,85239260,6130,6130,6130,6130,0
|
|
20240328,135700,85239260,6130,6130,6130,6130,0
|
|
20240328,135600,85239260,6130,6130,6130,6130,0
|
|
20240328,135500,85239260,6130,6130,6130,6130,0
|
|
20240328,135400,85239260,6130,6130,6130,6130,30
|
|
20240328,135300,85055360,6140,6140,6140,6140,0
|
|
20240328,135200,85055360,6140,6140,6140,6140,0
|
|
20240328,135100,85055360,6140,6110,6140,6110,212
|
|
20240328,135000,83759980,6120,6120,6120,6120,101
|
|
20240328,134900,83141860,6120,6120,6120,6120,0
|
|
20240328,134800,83141860,6120,6120,6120,6120,0
|
|
20240328,134700,83141860,6120,6120,6120,6120,0
|
|
20240328,134600,83141860,6120,6120,6120,6120,0
|
|
20240328,134500,83141860,6120,6120,6120,6120,360
|
|
20240328,134400,80938660,6120,6120,6120,6120,0
|
|
20240328,134300,80938660,6120,6120,6120,6120,0
|
|
20240328,134200,80938660,6120,6120,6120,6120,0
|
|
20240328,134100,80938660,6120,6120,6120,6120,100
|
|
20240328,134000,80326660,6130,6130,6130,6130,95
|
|
20240328,133900,79744310,6130,6130,6130,6130,0
|
|
20240328,133800,79744310,6130,6130,6130,6130,0
|
|
20240328,133700,79744310,6130,6130,6130,6130,0
|
|
20240328,133600,79744310,6130,6130,6130,6130,0
|
|
20240328,133500,79744310,6130,6130,6130,6130,0
|
|
20240328,133400,79744310,6130,6130,6130,6130,0
|
|
20240328,133300,79744310,6130,6130,6130,6130,0
|
|
20240328,133200,79744310,6130,6130,6130,6130,0
|
|
20240328,133100,79744310,6130,6130,6130,6130,0
|
|
20240328,133000,79744310,6130,6130,6130,6130,32
|
|
20240328,132900,79548150,6130,6130,6130,6130,0
|
|
20240328,132800,79548150,6130,6130,6130,6130,74
|
|
20240328,132700,79094530,6140,6130,6140,6130,8
|
|
20240328,132600,79045430,6130,6130,6130,6130,5
|
|
20240328,132500,79014780,6130,6130,6130,6130,0
|
|
20240328,132400,79014780,6130,6130,6130,6130,0
|
|
20240328,132300,79014780,6130,6130,6130,6130,0
|
|
20240328,132200,79014780,6130,6130,6130,6130,0
|
|
20240328,132100,79014780,6130,6130,6130,6130,0
|
|
20240328,132000,79014780,6130,6130,6130,6130,0
|
|
20240328,131900,79014780,6130,6130,6130,6130,1
|
|
20240328,131800,79008650,6110,6110,6110,6110,0
|
|
20240328,131700,79008650,6110,6110,6110,6110,0
|
|
20240328,131600,79008650,6110,6110,6110,6110,0
|
|
20240328,131500,79008650,6110,6110,6110,6110,0
|
|
20240328,131400,79008650,6110,6110,6110,6110,0
|
|
20240328,131300,79008650,6110,6110,6110,6110,0
|
|
20240328,131200,79008650,6110,6110,6110,6110,0
|
|
20240328,131100,79008650,6110,6110,6110,6110,0
|
|
20240328,131000,79008650,6110,6110,6110,6110,0
|
|
20240328,130900,79008650,6110,6110,6110,6110,0
|
|
20240328,130800,79008650,6110,6110,6110,6110,0
|
|
20240328,130700,79008650,6110,6110,6110,6110,20
|
|
20240328,130600,78886450,6110,6110,6110,6110,11
|
|
20240328,130500,78819240,6120,6120,6120,6120,0
|
|
20240328,130400,78819240,6120,6120,6120,6120,0
|
|
20240328,130300,78819240,6120,6120,6120,6120,200
|
|
20240328,130200,77595240,6120,6110,6120,6110,204
|
|
20240328,130100,76347060,6120,6120,6120,6120,0
|
|
20240328,130000,76347060,6120,6120,6120,6120,0
|
|
20240328,125900,76347060,6120,6120,6120,6120,0
|
|
20240328,125800,76347060,6120,6120,6120,6120,0
|
|
20240328,125700,76347060,6120,6120,6120,6120,0
|
|
20240328,125600,76347060,6120,6120,6120,6120,1
|
|
20240328,125500,76340940,6110,6110,6110,6110,0
|
|
20240328,125400,76340940,6110,6110,6110,6110,235
|
|
20240328,125300,74905090,6110,6120,6120,6110,6
|
|
20240328,125200,74868420,6120,6120,6120,6120,100
|
|
20240328,125100,74256420,6120,6120,6120,6120,110
|
|
20240328,125000,73583220,6130,6130,6130,6130,0
|
|
20240328,124900,73583220,6130,6130,6130,6130,0
|
|
20240328,124800,73583220,6130,6130,6130,6130,0
|
|
20240328,124700,73583220,6130,6130,6130,6130,0
|
|
20240328,124600,73583220,6130,6130,6130,6130,6
|
|
20240328,124500,73546440,6130,6130,6130,6130,0
|
|
20240328,124400,73546440,6130,6130,6130,6130,0
|
|
20240328,124300,73546440,6130,6130,6130,6130,0
|
|
20240328,124200,73546440,6130,6130,6130,6130,0
|
|
20240328,124100,73546440,6130,6130,6130,6130,1
|
|
20240328,124000,73540310,6120,6120,6120,6120,0
|
|
20240328,123900,73540310,6120,6120,6120,6120,0
|
|
20240328,123800,73540310,6120,6120,6120,6120,0
|
|
20240328,123700,73540310,6120,6130,6130,6120,27
|
|
20240328,123600,73375040,6130,6130,6130,6130,0
|
|
20240328,123500,73375040,6130,6130,6130,6130,0
|
|
20240328,123400,73375040,6130,6130,6130,6130,0
|
|
20240328,123300,73375040,6130,6130,6130,6130,0
|
|
20240328,123200,73375040,6130,6130,6130,6130,0
|
|
20240328,123100,73375040,6130,6130,6130,6130,0
|
|
20240328,123000,73375040,6130,6130,6130,6130,0
|
|
20240328,122900,73375040,6130,6130,6130,6130,0
|
|
20240328,122800,73375040,6130,6130,6130,6130,110
|
|
20240328,122700,72700740,6130,6130,6130,6130,0
|
|
20240328,122600,72700740,6130,6130,6130,6130,46
|
|
20240328,122500,72418760,6130,6130,6130,6130,0
|
|
20240328,122400,72418760,6130,6130,6130,6130,0
|
|
20240328,122300,72418760,6130,6130,6130,6130,0
|
|
20240328,122200,72418760,6130,6130,6130,6130,0
|
|
20240328,122100,72418760,6130,6130,6130,6130,0
|
|
20240328,122000,72418760,6130,6130,6130,6130,0
|
|
20240328,121900,72418760,6130,6130,6130,6130,0
|
|
20240328,121800,72418760,6130,6130,6130,6130,50
|
|
20240328,121700,72112260,6130,6130,6130,6130,32
|
|
20240328,121600,71916100,6130,6130,6130,6130,0
|
|
20240328,121500,71916100,6130,6130,6130,6130,0
|
|
20240328,121400,71916100,6130,6130,6130,6130,0
|
|
20240328,121300,71916100,6130,6130,6130,6130,0
|
|
20240328,121200,71916100,6130,6130,6130,6130,0
|
|
20240328,121100,71916100,6130,6130,6130,6130,214
|
|
20240328,121000,70604280,6140,6140,6140,6140,332
|
|
20240328,120900,68565800,6140,6140,6140,6140,26
|
|
20240328,120800,68406160,6140,6140,6140,6140,0
|
|
20240328,120700,68406160,6140,6140,6140,6140,0
|
|
20240328,120600,68406160,6140,6140,6140,6140,0
|
|
20240328,120500,68406160,6140,6140,6140,6140,0
|
|
20240328,120400,68406160,6140,6140,6140,6140,45
|
|
20240328,120300,68129860,6150,6150,6150,6150,0
|
|
20240328,120200,68129860,6150,6150,6150,6150,0
|
|
20240328,120100,68129860,6150,6150,6150,6150,0
|
|
20240328,120000,68129860,6150,6150,6150,6150,0
|
|
20240328,115900,68129860,6150,6150,6150,6150,7
|
|
20240328,115800,68086810,6120,6120,6120,6120,100
|
|
20240328,115700,67474810,6150,6150,6150,6150,12
|
|
20240328,115600,67401010,6150,6150,6150,6150,0
|
|
20240328,115500,67401010,6150,6150,6150,6150,0
|
|
20240328,115400,67401010,6150,6150,6150,6150,0
|
|
20240328,115300,67401010,6150,6150,6150,6150,0
|
|
20240328,115200,67401010,6150,6150,6150,6150,0
|
|
20240328,115100,67401010,6150,6150,6150,6150,0
|
|
20240328,115000,67401010,6150,6150,6150,6150,0
|
|
20240328,114900,67401010,6150,6150,6150,6150,0
|
|
20240328,114800,67401010,6150,6150,6150,6150,0
|
|
20240328,114700,67401010,6150,6150,6150,6150,0
|
|
20240328,114600,67401010,6150,6150,6150,6150,0
|
|
20240328,114500,67401010,6150,6150,6150,6150,0
|
|
20240328,114400,67401010,6150,6150,6150,6150,0
|
|
20240328,114300,67401010,6150,6150,6150,6150,0
|
|
20240328,114200,67401010,6150,6150,6150,6150,0
|
|
20240328,114100,67401010,6150,6150,6150,6150,0
|
|
20240328,114000,67401010,6150,6150,6150,6150,10
|
|
20240328,113900,67339510,6150,6150,6150,6150,0
|
|
20240328,113800,67339510,6150,6150,6150,6150,35
|
|
20240328,113700,67124260,6150,6150,6150,6150,18
|
|
20240328,113600,67013560,6150,6150,6150,6150,0
|
|
20240328,113500,67013560,6150,6130,6150,6130,117
|
|
20240328,113400,66296130,6130,6130,6130,6130,0
|
|
20240328,113300,66296130,6130,6130,6130,6130,0
|
|
20240328,113200,66296130,6130,6130,6130,6130,31
|
|
20240328,113100,66106100,6150,6150,6150,6150,0
|
|
20240328,113000,66106100,6150,6140,6150,6140,480
|
|
20240328,112900,63158890,6150,6150,6150,6150,0
|
|
20240328,112800,63158890,6150,6150,6150,6150,1
|
|
20240328,112700,63152740,6150,6150,6150,6150,0
|
|
20240328,112600,63152740,6150,6150,6150,6150,0
|
|
20240328,112500,63152740,6150,6150,6150,6150,0
|
|
20240328,112400,63152740,6150,6150,6150,6150,1
|
|
20240328,112300,63146590,6150,6150,6150,6150,5
|
|
20240328,112200,63115840,6150,6150,6150,6150,31
|
|
20240328,112100,62925190,6150,6150,6150,6150,0
|
|
20240328,112000,62925190,6150,6150,6150,6150,0
|
|
20240328,111900,62925190,6150,6150,6150,6150,0
|
|
20240328,111800,62925190,6150,6150,6150,6150,32
|
|
20240328,111700,62728390,6150,6150,6150,6150,8
|
|
20240328,111600,62679190,6140,6140,6140,6140,0
|
|
20240328,111500,62679190,6140,6140,6140,6140,54
|
|
20240328,111400,62347630,6140,6140,6140,6140,0
|
|
20240328,111300,62347630,6140,6140,6140,6140,0
|
|
20240328,111200,62347630,6140,6140,6140,6140,101
|
|
20240328,111100,61727490,6140,6140,6140,6140,19
|
|
20240328,111000,61610830,6140,6140,6140,6140,8
|
|
20240328,110900,61561710,6130,6130,6130,6130,7
|
|
20240328,110800,61518800,6130,6130,6130,6130,0
|
|
20240328,110700,61518800,6130,6130,6130,6130,0
|
|
20240328,110600,61518800,6130,6130,6130,6130,29
|
|
20240328,110500,61341030,6130,6130,6130,6130,1
|
|
20240328,110400,61334900,6130,6130,6130,6130,15
|
|
20240328,110300,61242950,6140,6140,6140,6140,0
|
|
20240328,110200,61242950,6140,6140,6140,6140,4
|
|
20240328,110100,61218390,6140,6140,6140,6140,4
|
|
20240328,110000,61193830,6140,6140,6140,6140,0
|
|
20240328,105900,61193830,6140,6140,6140,6140,0
|
|
20240328,105800,61193830,6140,6140,6140,6140,50
|
|
20240328,105700,60886830,6140,6140,6140,6140,0
|
|
20240328,105600,60886830,6140,6140,6140,6140,0
|
|
20240328,105500,60886830,6140,6140,6140,6140,0
|
|
20240328,105400,60886830,6140,6130,6140,6130,6
|
|
20240328,105300,60850040,6130,6130,6130,6130,0
|
|
20240328,105200,60850040,6130,6130,6130,6130,5
|
|
20240328,105100,60819390,6130,6130,6130,6130,0
|
|
20240328,105000,60819390,6130,6130,6130,6130,0
|
|
20240328,104900,60819390,6130,6130,6130,6130,0
|
|
20240328,104800,60819390,6130,6130,6130,6130,51
|
|
20240328,104700,60506760,6130,6130,6130,6130,1
|
|
20240328,104600,60500630,6130,6130,6130,6130,33
|
|
20240328,104500,60298340,6130,6130,6130,6130,26
|
|
20240328,104400,60138960,6130,6130,6130,6130,130
|
|
20240328,104300,59342060,6130,6130,6130,6130,0
|
|
20240328,104200,59342060,6130,6130,6130,6130,0
|
|
20240328,104100,59342060,6130,6130,6130,6130,0
|
|
20240328,104000,59342060,6130,6130,6130,6130,4
|
|
20240328,103900,59317540,6130,6130,6130,6130,1
|
|
20240328,103800,59311410,6130,6120,6130,6110,98
|
|
20240328,103700,58711560,6110,6110,6110,6110,19
|
|
20240328,103600,58595470,6110,6110,6110,6110,0
|
|
20240328,103500,58595470,6110,6110,6110,6110,100
|
|
20240328,103400,57984470,6120,6120,6120,6120,1
|
|
20240328,103300,57978350,6100,6100,6100,6100,19
|
|
20240328,103200,57862450,6100,6100,6100,6100,0
|
|
20240328,103100,57862450,6100,6100,6100,6100,0
|
|
20240328,103000,57862450,6100,6110,6110,6100,39
|
|
20240328,102900,57624540,6100,6100,6100,6100,0
|
|
20240328,102800,57624540,6100,6100,6100,6100,0
|
|
20240328,102700,57624540,6100,6100,6100,6100,0
|
|
20240328,102600,57624540,6100,6100,6100,6100,0
|
|
20240328,102500,57624540,6100,6110,6110,6100,100
|
|
20240328,102400,57014380,6120,6120,6120,6120,0
|
|
20240328,102300,57014380,6120,6120,6120,6120,0
|
|
20240328,102200,57014380,6120,6120,6120,6120,1
|
|
20240328,102100,57008260,6120,6120,6120,6120,11
|
|
20240328,102000,56940940,6120,6120,6120,6120,0
|
|
20240328,101900,56940940,6120,6110,6120,6110,116
|
|
20240328,101800,56232020,6120,6120,6120,6120,1
|
|
20240328,101700,56225900,6090,6090,6090,6090,0
|
|
20240328,101600,56225900,6090,6110,6110,6090,33
|
|
20240328,101500,56024900,6090,6090,6090,6090,0
|
|
20240328,101400,56024900,6090,6090,6090,6090,0
|
|
20240328,101300,56024900,6090,6080,6090,6080,8
|
|
20240328,101200,55976250,6080,6110,6110,6080,320
|
|
20240328,101100,54028310,6110,6110,6110,6110,0
|
|
20240328,101000,54028310,6110,6110,6110,6110,0
|
|
20240328,100900,54028310,6110,6110,6110,6110,0
|
|
20240328,100800,54028310,6110,6110,6110,6110,869
|
|
20240328,100700,48718720,6120,6120,6120,6120,50
|
|
20240328,100600,48412720,6110,6110,6110,6110,0
|
|
20240328,100500,48412720,6110,6100,6110,6100,811
|
|
20240328,100400,43458760,6100,6100,6100,6100,1
|
|
20240328,100300,43452660,6090,6090,6090,6090,0
|
|
20240328,100200,43452660,6090,6090,6090,6090,0
|
|
20240328,100100,43452660,6090,6090,6090,6090,1
|
|
20240328,100000,43446570,6100,6100,6100,6100,1
|
|
20240328,095900,43440470,6090,6090,6090,6090,0
|
|
20240328,095800,43440470,6090,6090,6090,6090,0
|
|
20240328,095700,43440470,6090,6090,6090,6090,22
|
|
20240328,095600,43306490,6090,6090,6090,6090,0
|
|
20240328,095500,43306490,6090,6100,6100,6090,416
|
|
20240328,095400,40771080,6100,6100,6100,6100,0
|
|
20240328,095300,40771080,6100,6100,6100,6100,0
|
|
20240328,095200,40771080,6100,6100,6100,6100,1
|
|
20240328,095100,40764980,6100,6100,6100,6100,0
|
|
20240328,095000,40764980,6100,6100,6100,6100,7
|
|
20240328,094900,40722280,6110,6110,6110,6110,0
|
|
20240328,094800,40722280,6110,6110,6110,6110,0
|
|
20240328,094700,40722280,6110,6110,6110,6110,11
|
|
20240328,094600,40655070,6110,6110,6110,6110,0
|
|
20240328,094500,40655070,6110,6110,6110,6110,1
|
|
20240328,094400,40648960,6110,6110,6110,6110,5
|
|
20240328,094300,40618410,6100,6110,6110,6100,2
|
|
20240328,094200,40606200,6110,6110,6110,6110,0
|
|
20240328,094100,40606200,6110,6100,6110,6100,7
|
|
20240328,094000,40563440,6110,6110,6110,6110,30
|
|
20240328,093900,40380140,6090,6090,6090,6090,0
|
|
20240328,093800,40380140,6090,6090,6090,6090,1
|
|
20240328,093700,40374050,6090,6090,6090,6090,0
|
|
20240328,093600,40374050,6090,6090,6090,6090,0
|
|
20240328,093500,40374050,6090,6090,6090,6090,0
|
|
20240328,093400,40374050,6090,6100,6100,6090,66
|
|
20240328,093300,39971460,6100,6090,6100,6090,60
|
|
20240328,093200,39605960,6100,6090,6100,6090,10
|
|
20240328,093100,39544970,6090,6090,6090,6090,10
|
|
20240328,093000,39484070,6070,6070,6070,6070,0
|
|
20240328,092900,39484070,6070,6070,6070,6070,3
|
|
20240328,092800,39465860,6070,6070,6070,6070,1
|
|
20240328,092700,39459790,6070,6070,6070,6070,0
|
|
20240328,092600,39459790,6070,6090,6090,6070,2
|
|
20240328,092500,39447630,6080,6080,6080,6080,0
|
|
20240328,092400,39447630,6080,6080,6080,6080,10
|
|
20240328,092300,39386830,6080,6080,6080,6080,85
|
|
20240328,092200,38870030,6070,6070,6070,6070,120
|
|
20240328,092100,38141630,6090,6090,6090,6090,0
|
|
20240328,092000,38141630,6090,6090,6090,6090,2
|
|
20240328,091900,38129450,6070,6070,6070,6070,6
|
|
20240328,091800,38093030,6060,6060,6060,6060,0
|
|
20240328,091700,38093030,6060,6070,6070,6050,2121
|
|
20240328,091600,25248060,6060,6120,6120,6060,2003
|
|
20240328,091500,13067080,6110,6110,6110,6110,1
|
|
20240328,091400,13060970,6100,6100,6100,6100,0
|
|
20240328,091300,13060970,6100,6100,6100,6100,0
|
|
20240328,091200,13060970,6100,6100,6100,6100,0
|
|
20240328,091100,13060970,6100,6100,6100,6100,0
|
|
20240328,091000,13060970,6100,6100,6100,6100,0
|
|
20240328,090900,13060970,6100,6110,6110,6100,1020
|
|
20240328,090800,6838290,6100,6100,6100,6100,5
|
|
20240328,090700,6807790,6100,6100,6100,6100,20
|
|
20240328,090600,6685790,6070,6080,6080,6070,105
|
|
20240328,090500,6047460,6090,6120,6120,6090,869
|
|
20240328,090400,747550,6120,6120,6120,6120,10
|
|
20240328,090300,686350,6180,6180,6180,6180,0
|
|
20240328,090200,686350,6180,6180,6180,6180,0
|
|
20240328,090100,686350,6180,6180,6180,6180,1
|
|
20240328,090000,680170,6120,6130,6130,6120,111
|