574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183100,71300820,6070,6070,6070,6070,1196
|
|
20240329,183000,71300820,6070,6070,6070,6070,0
|
|
20240329,182900,71300820,6070,6070,6070,6070,0
|
|
20240329,182800,71300820,6070,6070,6070,6070,0
|
|
20240329,182700,71300820,6070,6070,6070,6070,0
|
|
20240329,182600,71300820,6070,6070,6070,6070,0
|
|
20240329,182500,71300820,6070,6070,6070,6070,0
|
|
20240329,182400,71300820,6070,6070,6070,6070,0
|
|
20240329,182300,71300820,6070,6070,6070,6070,0
|
|
20240329,182200,71300820,6070,6070,6070,6070,0
|
|
20240329,182100,71300820,6070,6070,6070,6070,0
|
|
20240329,182000,71300820,6070,6070,6070,6070,0
|
|
20240329,181900,71300820,6070,6070,6070,6070,0
|
|
20240329,181800,71300820,6070,6070,6070,6070,0
|
|
20240329,181700,71300820,6070,6070,6070,6070,0
|
|
20240329,181600,71300820,6070,6070,6070,6070,0
|
|
20240329,181500,71300820,6070,6070,6070,6070,0
|
|
20240329,181400,71300820,6070,6070,6070,6070,0
|
|
20240329,181300,71300820,6070,6070,6070,6070,0
|
|
20240329,181200,71300820,6070,6070,6070,6070,0
|
|
20240329,181100,71300820,6070,6070,6070,6070,0
|
|
20240329,181000,71300820,6070,6070,6070,6070,0
|
|
20240329,180900,71300820,6070,6070,6070,6070,0
|
|
20240329,180800,71300820,6070,6070,6070,6070,0
|
|
20240329,180700,71300820,6070,6070,6070,6070,0
|
|
20240329,180600,71300820,6070,6070,6070,6070,0
|
|
20240329,180500,71300820,6070,6070,6070,6070,0
|
|
20240329,180400,71300820,6070,6070,6070,6070,0
|
|
20240329,180300,71300820,6070,6070,6070,6070,0
|
|
20240329,180200,71300820,6070,6070,6070,6070,0
|
|
20240329,180100,71300820,6070,6070,6070,6070,1196
|
|
20240329,180000,71300820,6070,6070,6070,6070,0
|
|
20240329,175900,71300820,6070,6070,6070,6070,0
|
|
20240329,175800,71300820,6070,6070,6070,6070,0
|
|
20240329,175700,71300820,6070,6070,6070,6070,0
|
|
20240329,175600,71300820,6070,6070,6070,6070,0
|
|
20240329,175500,71300820,6070,6070,6070,6070,0
|
|
20240329,175400,71300820,6070,6070,6070,6070,0
|
|
20240329,175300,71300820,6070,6070,6070,6070,0
|
|
20240329,175200,71300820,6070,6070,6070,6070,0
|
|
20240329,175100,71300820,6070,6070,6070,6070,0
|
|
20240329,175000,71300820,6070,6070,6070,6070,0
|
|
20240329,174900,71300820,6070,6070,6070,6070,0
|
|
20240329,174800,71300820,6070,6070,6070,6070,0
|
|
20240329,174700,71300820,6070,6070,6070,6070,0
|
|
20240329,174600,71300820,6070,6070,6070,6070,0
|
|
20240329,174500,71300820,6070,6070,6070,6070,0
|
|
20240329,174400,71300820,6070,6070,6070,6070,0
|
|
20240329,174300,71300820,6070,6070,6070,6070,0
|
|
20240329,174200,71300820,6070,6070,6070,6070,0
|
|
20240329,174100,71300820,6070,6070,6070,6070,0
|
|
20240329,174000,71300820,6070,6070,6070,6070,0
|
|
20240329,173900,71300820,6070,6070,6070,6070,0
|
|
20240329,173800,71300820,6070,6070,6070,6070,0
|
|
20240329,173700,71300820,6070,6070,6070,6070,0
|
|
20240329,173600,71300820,6070,6070,6070,6070,0
|
|
20240329,173500,71300820,6070,6070,6070,6070,0
|
|
20240329,173400,71300820,6070,6070,6070,6070,0
|
|
20240329,173300,71300820,6070,6070,6070,6070,0
|
|
20240329,173200,71300820,6070,6070,6070,6070,0
|
|
20240329,173100,71300820,6070,6070,6070,6070,1196
|
|
20240329,173000,71300820,6070,6070,6070,6070,0
|
|
20240329,172900,71300820,6070,6070,6070,6070,0
|
|
20240329,172800,71300820,6070,6070,6070,6070,0
|
|
20240329,172700,71300820,6070,6070,6070,6070,0
|
|
20240329,172600,71300820,6070,6070,6070,6070,0
|
|
20240329,172500,71300820,6070,6070,6070,6070,0
|
|
20240329,172400,71300820,6070,6070,6070,6070,0
|
|
20240329,172300,71300820,6070,6070,6070,6070,0
|
|
20240329,172200,71300820,6070,6070,6070,6070,0
|
|
20240329,172100,71300820,6070,6070,6070,6070,0
|
|
20240329,172000,71300820,6070,6070,6070,6070,0
|
|
20240329,171900,71300820,6070,6070,6070,6070,0
|
|
20240329,171800,71300820,6070,6070,6070,6070,0
|
|
20240329,171700,71300820,6070,6070,6070,6070,0
|
|
20240329,171600,71300820,6070,6070,6070,6070,0
|
|
20240329,171500,71300820,6070,6070,6070,6070,0
|
|
20240329,171400,71300820,6070,6070,6070,6070,0
|
|
20240329,171300,71300820,6070,6070,6070,6070,0
|
|
20240329,171200,71300820,6070,6070,6070,6070,0
|
|
20240329,171100,71300820,6070,6070,6070,6070,0
|
|
20240329,171000,71300820,6070,6070,6070,6070,0
|
|
20240329,170900,71300820,6070,6070,6070,6070,0
|
|
20240329,170800,71300820,6070,6070,6070,6070,0
|
|
20240329,170700,71300820,6070,6070,6070,6070,0
|
|
20240329,170600,71300820,6070,6070,6070,6070,0
|
|
20240329,170500,71300820,6070,6070,6070,6070,0
|
|
20240329,170400,71300820,6070,6070,6070,6070,0
|
|
20240329,170300,71300820,6070,6070,6070,6070,0
|
|
20240329,170200,71300820,6070,6070,6070,6070,0
|
|
20240329,170100,71300820,6070,6070,6070,6070,1196
|
|
20240329,170000,71300820,6070,6070,6070,6070,0
|
|
20240329,165900,71300820,6070,6070,6070,6070,0
|
|
20240329,165800,71300820,6070,6070,6070,6070,0
|
|
20240329,165700,71300820,6070,6070,6070,6070,0
|
|
20240329,165600,71300820,6070,6070,6070,6070,0
|
|
20240329,165500,71300820,6070,6070,6070,6070,0
|
|
20240329,165400,71300820,6070,6070,6070,6070,0
|
|
20240329,165300,71300820,6070,6070,6070,6070,0
|
|
20240329,165200,71300820,6070,6070,6070,6070,0
|
|
20240329,165100,71300820,6070,6070,6070,6070,0
|
|
20240329,165000,71300820,6070,6070,6070,6070,0
|
|
20240329,164900,71300820,6070,6070,6070,6070,0
|
|
20240329,164800,71300820,6070,6070,6070,6070,0
|
|
20240329,164700,71300820,6070,6070,6070,6070,0
|
|
20240329,164600,71300820,6070,6070,6070,6070,0
|
|
20240329,164500,71300820,6070,6070,6070,6070,0
|
|
20240329,164400,71300820,6070,6070,6070,6070,0
|
|
20240329,164300,71300820,6070,6070,6070,6070,0
|
|
20240329,164200,71300820,6070,6070,6070,6070,0
|
|
20240329,164100,71300820,6070,6070,6070,6070,0
|
|
20240329,164000,71300820,6070,6070,6070,6070,0
|
|
20240329,163900,71300820,6070,6070,6070,6070,0
|
|
20240329,163800,71300820,6070,6070,6070,6070,0
|
|
20240329,163700,71300820,6070,6070,6070,6070,0
|
|
20240329,163600,71300820,6070,6070,6070,6070,0
|
|
20240329,163500,71300820,6070,6070,6070,6070,0
|
|
20240329,163400,71300820,6070,6070,6070,6070,0
|
|
20240329,163300,71300820,6070,6070,6070,6070,0
|
|
20240329,163200,71300820,6070,6070,6070,6070,0
|
|
20240329,163100,71300820,6070,6070,6070,6070,1196
|
|
20240329,163000,71300820,6070,6070,6070,6070,0
|
|
20240329,162900,71300820,6070,6070,6070,6070,0
|
|
20240329,162800,71300820,6070,6070,6070,6070,0
|
|
20240329,162700,71300820,6070,6070,6070,6070,0
|
|
20240329,162600,71300820,6070,6070,6070,6070,0
|
|
20240329,162500,71300820,6070,6070,6070,6070,0
|
|
20240329,162400,71300820,6070,6070,6070,6070,0
|
|
20240329,162300,71300820,6070,6070,6070,6070,0
|
|
20240329,162200,71300820,6070,6070,6070,6070,0
|
|
20240329,162100,71300820,6070,6070,6070,6070,0
|
|
20240329,162000,71300820,6070,6070,6070,6070,0
|
|
20240329,161900,71300820,6070,6070,6070,6070,0
|
|
20240329,161800,71300820,6070,6070,6070,6070,0
|
|
20240329,161700,71300820,6070,6070,6070,6070,0
|
|
20240329,161600,71300820,6070,6070,6070,6070,0
|
|
20240329,161500,71300820,6070,6070,6070,6070,0
|
|
20240329,161400,71300820,6070,6070,6070,6070,0
|
|
20240329,161300,71300820,6070,6070,6070,6070,0
|
|
20240329,161200,71300820,6070,6070,6070,6070,0
|
|
20240329,161100,71300820,6070,6070,6070,6070,0
|
|
20240329,161000,71300820,6070,6070,6070,6070,0
|
|
20240329,160900,71300820,6070,6070,6070,6070,0
|
|
20240329,160800,71300820,6070,6070,6070,6070,0
|
|
20240329,160700,71300820,6070,6070,6070,6070,0
|
|
20240329,160600,71300820,6070,6070,6070,6070,0
|
|
20240329,160500,71300820,6070,6070,6070,6070,0
|
|
20240329,160400,71300820,6070,6070,6070,6070,0
|
|
20240329,160300,71300820,6070,6070,6070,6070,0
|
|
20240329,160200,71300820,6070,6070,6070,6070,0
|
|
20240329,160100,71300820,6070,6070,6070,6070,1196
|
|
20240329,160000,71300820,6070,6070,6070,6070,0
|
|
20240329,155900,71300820,6070,6070,6070,6070,0
|
|
20240329,155800,71300820,6070,6070,6070,6070,0
|
|
20240329,155700,71300820,6070,6070,6070,6070,0
|
|
20240329,155600,71300820,6070,6070,6070,6070,0
|
|
20240329,155500,71300820,6070,6070,6070,6070,0
|
|
20240329,155400,71300820,6070,6070,6070,6070,0
|
|
20240329,155300,71300820,6070,6070,6070,6070,0
|
|
20240329,155200,71300820,6070,6070,6070,6070,0
|
|
20240329,155100,71300820,6070,6070,6070,6070,0
|
|
20240329,155000,71300820,6070,6070,6070,6070,0
|
|
20240329,154900,71300820,6070,6070,6070,6070,0
|
|
20240329,154800,71300820,6070,6070,6070,6070,0
|
|
20240329,154700,71300820,6070,6070,6070,6070,0
|
|
20240329,154600,71300820,6070,6070,6070,6070,0
|
|
20240329,154500,71300820,6070,6070,6070,6070,0
|
|
20240329,154400,71300820,6070,6070,6070,6070,0
|
|
20240329,154300,71300820,6070,6070,6070,6070,0
|
|
20240329,154200,71300820,6070,6070,6070,6070,0
|
|
20240329,154100,71300820,6070,6070,6070,6070,0
|
|
20240329,154000,71300820,6070,6070,6070,6070,0
|
|
20240329,153900,71300820,6070,6070,6070,6070,0
|
|
20240329,153800,71300820,6070,6070,6070,6070,0
|
|
20240329,153700,71300820,6070,6070,6070,6070,0
|
|
20240329,153600,71300820,6070,6070,6070,6070,0
|
|
20240329,153500,71300820,6070,6070,6070,6070,0
|
|
20240329,153400,71300820,6070,6070,6070,6070,0
|
|
20240329,153300,71300820,6070,6070,6070,6070,0
|
|
20240329,153200,71300820,6070,6070,6070,6070,0
|
|
20240329,153100,71300820,6070,6070,6070,6070,1196
|
|
20240329,153000,71300820,6070,6070,6070,6070,1196
|
|
20240329,152900,64041100,6110,6110,6110,6110,0
|
|
20240329,152800,64041100,6110,6110,6110,6110,0
|
|
20240329,152700,64041100,6110,6110,6110,6110,0
|
|
20240329,152600,64041100,6110,6110,6110,6110,0
|
|
20240329,152500,64041100,6110,6110,6110,6110,0
|
|
20240329,152400,64041100,6110,6110,6110,6110,0
|
|
20240329,152300,64041100,6110,6110,6110,6110,0
|
|
20240329,152200,64041100,6110,6110,6110,6110,0
|
|
20240329,152100,64041100,6110,6110,6110,6110,0
|
|
20240329,152000,64041100,6110,6110,6110,6110,0
|
|
20240329,151900,64041100,6110,6110,6110,6110,0
|
|
20240329,151800,64041100,6110,6110,6110,6110,0
|
|
20240329,151700,64041100,6110,6110,6110,6110,0
|
|
20240329,151600,64041100,6110,6110,6110,6110,2
|
|
20240329,151500,64028880,6090,6090,6090,6090,9
|
|
20240329,151400,63974070,6090,6090,6090,6090,60
|
|
20240329,151300,63608670,6100,6100,6100,6100,0
|
|
20240329,151200,63608670,6100,6100,6100,6100,1
|
|
20240329,151100,63602570,6090,6090,6090,6090,60
|
|
20240329,151000,63237170,6110,6110,6110,6110,0
|
|
20240329,150900,63237170,6110,6110,6110,6110,2
|
|
20240329,150800,63224950,6100,6100,6100,6100,0
|
|
20240329,150700,63224950,6100,6100,6100,6100,0
|
|
20240329,150600,63224950,6100,6100,6100,6100,0
|
|
20240329,150500,63224950,6100,6100,6100,6100,0
|
|
20240329,150400,63224950,6100,6100,6100,6100,0
|
|
20240329,150300,63224950,6100,6100,6100,6100,0
|
|
20240329,150200,63224950,6100,6100,6100,6100,0
|
|
20240329,150100,63224950,6100,6100,6100,6100,0
|
|
20240329,150000,63224950,6100,6100,6100,6100,0
|
|
20240329,145900,63224950,6100,6100,6100,6100,0
|
|
20240329,145800,63224950,6100,6100,6100,6100,0
|
|
20240329,145700,63224950,6100,6100,6100,6100,0
|
|
20240329,145600,63224950,6100,6100,6100,6100,0
|
|
20240329,145500,63224950,6100,6100,6100,6100,0
|
|
20240329,145400,63224950,6100,6100,6100,6100,0
|
|
20240329,145300,63224950,6100,6100,6100,6100,0
|
|
20240329,145200,63224950,6100,6100,6100,6100,0
|
|
20240329,145100,63224950,6100,6100,6100,6100,0
|
|
20240329,145000,63224950,6100,6100,6100,6100,0
|
|
20240329,144900,63224950,6100,6100,6100,6100,0
|
|
20240329,144800,63224950,6100,6100,6100,6100,0
|
|
20240329,144700,63224950,6100,6100,6100,6100,0
|
|
20240329,144600,63224950,6100,6100,6100,6100,0
|
|
20240329,144500,63224950,6100,6100,6100,6100,0
|
|
20240329,144400,63224950,6100,6100,6100,6100,0
|
|
20240329,144300,63224950,6100,6100,6100,6100,0
|
|
20240329,144200,63224950,6100,6100,6100,6100,0
|
|
20240329,144100,63224950,6100,6100,6100,6100,0
|
|
20240329,144000,63224950,6100,6100,6100,6100,32
|
|
20240329,143900,63029750,6090,6090,6090,6090,0
|
|
20240329,143800,63029750,6090,6090,6090,6090,0
|
|
20240329,143700,63029750,6090,6090,6090,6090,0
|
|
20240329,143600,63029750,6090,6090,6090,6090,0
|
|
20240329,143500,63029750,6090,6090,6090,6090,0
|
|
20240329,143400,63029750,6090,6090,6090,6090,0
|
|
20240329,143300,63029750,6090,6090,6090,6090,0
|
|
20240329,143200,63029750,6090,6090,6090,6090,0
|
|
20240329,143100,63029750,6090,6090,6090,6090,0
|
|
20240329,143000,63029750,6090,6090,6090,6090,0
|
|
20240329,142900,63029750,6090,6090,6090,6090,0
|
|
20240329,142800,63029750,6090,6090,6090,6090,2
|
|
20240329,142700,63017570,6110,6110,6110,6110,1
|
|
20240329,142600,63011460,6110,6110,6110,6110,0
|
|
20240329,142500,63011460,6110,6110,6110,6110,0
|
|
20240329,142400,63011460,6110,6110,6110,6110,0
|
|
20240329,142300,63011460,6110,6110,6110,6110,30
|
|
20240329,142200,62828160,6090,6090,6090,6090,0
|
|
20240329,142100,62828160,6090,6090,6090,6090,18
|
|
20240329,142000,62718540,6090,6090,6090,6090,3
|
|
20240329,141900,62700270,6090,6090,6090,6090,0
|
|
20240329,141800,62700270,6090,6090,6090,6090,0
|
|
20240329,141700,62700270,6090,6090,6090,6090,0
|
|
20240329,141600,62700270,6090,6090,6090,6090,0
|
|
20240329,141500,62700270,6090,6090,6090,6090,0
|
|
20240329,141400,62700270,6090,6090,6090,6090,0
|
|
20240329,141300,62700270,6090,6090,6090,6090,160
|
|
20240329,141200,61725870,6090,6090,6090,6090,0
|
|
20240329,141100,61725870,6090,6090,6090,6090,12
|
|
20240329,141000,61652790,6090,6090,6090,6090,0
|
|
20240329,140900,61652790,6090,6090,6090,6090,0
|
|
20240329,140800,61652790,6090,6090,6090,6090,0
|
|
20240329,140700,61652790,6090,6090,6090,6090,0
|
|
20240329,140600,61652790,6090,6090,6090,6090,0
|
|
20240329,140500,61652790,6090,6090,6090,6090,0
|
|
20240329,140400,61652790,6090,6090,6090,6090,0
|
|
20240329,140300,61652790,6090,6090,6090,6090,4
|
|
20240329,140200,61628430,6090,6090,6090,6090,200
|
|
20240329,140100,60410430,6090,6090,6090,6090,0
|
|
20240329,140000,60410430,6090,6090,6090,6090,4
|
|
20240329,135900,60386070,6090,6090,6090,6090,0
|
|
20240329,135800,60386070,6090,6090,6090,6090,0
|
|
20240329,135700,60386070,6090,6090,6090,6090,0
|
|
20240329,135600,60386070,6090,6090,6090,6090,0
|
|
20240329,135500,60386070,6090,6090,6090,6090,1
|
|
20240329,135400,60379980,6090,6090,6090,6090,0
|
|
20240329,135300,60379980,6090,6090,6090,6090,83
|
|
20240329,135200,59874510,6090,6090,6090,6090,0
|
|
20240329,135100,59874510,6090,6090,6090,6090,1
|
|
20240329,135000,59868420,6090,6090,6090,6090,0
|
|
20240329,134900,59868420,6090,6090,6090,6090,0
|
|
20240329,134800,59868420,6090,6090,6090,6090,0
|
|
20240329,134700,59868420,6090,6090,6090,6090,2
|
|
20240329,134600,59856240,6090,6090,6090,6090,26
|
|
20240329,134500,59697900,6090,6090,6090,6090,0
|
|
20240329,134400,59697900,6090,6090,6090,6090,4
|
|
20240329,134300,59673540,6090,6090,6090,6090,5
|
|
20240329,134200,59643090,6080,6080,6080,6080,0
|
|
20240329,134100,59643090,6080,6080,6080,6080,0
|
|
20240329,134000,59643090,6080,6080,6080,6080,13
|
|
20240329,133900,59564050,6080,6080,6080,6080,0
|
|
20240329,133800,59564050,6080,6080,6080,6080,39
|
|
20240329,133700,59326930,6090,6090,6090,6090,0
|
|
20240329,133600,59326930,6090,6090,6090,6090,0
|
|
20240329,133500,59326930,6090,6090,6090,6090,0
|
|
20240329,133400,59326930,6090,6090,6090,6090,29
|
|
20240329,133300,59150320,6090,6090,6090,6090,100
|
|
20240329,133200,58541320,6090,6090,6090,6090,0
|
|
20240329,133100,58541320,6090,6090,6090,6090,1
|
|
20240329,133000,58535230,6090,6090,6090,6090,0
|
|
20240329,132900,58535230,6090,6090,6090,6090,1
|
|
20240329,132800,58529140,6090,6090,6090,6090,77
|
|
20240329,132700,58060210,6090,6090,6090,6090,106
|
|
20240329,132600,57414670,6100,6100,6100,6100,0
|
|
20240329,132500,57414670,6100,6100,6100,6100,0
|
|
20240329,132400,57414670,6100,6100,6100,6100,0
|
|
20240329,132300,57414670,6100,6100,6100,6100,0
|
|
20240329,132200,57414670,6100,6100,6100,6100,0
|
|
20240329,132100,57414670,6100,6100,6100,6100,0
|
|
20240329,132000,57414670,6100,6100,6100,6100,0
|
|
20240329,131900,57414670,6100,6100,6100,6100,0
|
|
20240329,131800,57414670,6100,6100,6100,6100,0
|
|
20240329,131700,57414670,6100,6100,6100,6100,0
|
|
20240329,131600,57414670,6100,6100,6100,6100,1
|
|
20240329,131500,57408570,6110,6110,6110,6110,0
|
|
20240329,131400,57408570,6110,6110,6110,6110,0
|
|
20240329,131300,57408570,6110,6110,6110,6110,0
|
|
20240329,131200,57408570,6110,6110,6110,6110,1
|
|
20240329,131100,57402460,6110,6110,6110,6110,0
|
|
20240329,131000,57402460,6110,6110,6110,6110,0
|
|
20240329,130900,57402460,6110,6110,6110,6110,0
|
|
20240329,130800,57402460,6110,6110,6110,6110,0
|
|
20240329,130700,57402460,6110,6110,6110,6110,1
|
|
20240329,130600,57396350,6110,6110,6110,6110,0
|
|
20240329,130500,57396350,6110,6110,6110,6110,0
|
|
20240329,130400,57396350,6110,6110,6110,6110,0
|
|
20240329,130300,57396350,6110,6110,6110,6110,0
|
|
20240329,130200,57396350,6110,6110,6110,6110,0
|
|
20240329,130100,57396350,6110,6110,6110,6110,8
|
|
20240329,130000,57347470,6090,6090,6090,6090,0
|
|
20240329,125900,57347470,6090,6090,6090,6090,1
|
|
20240329,125800,57341380,6090,6090,6090,6090,0
|
|
20240329,125700,57341380,6090,6090,6090,6090,0
|
|
20240329,125600,57341380,6090,6090,6090,6090,0
|
|
20240329,125500,57341380,6090,6090,6090,6090,0
|
|
20240329,125400,57341380,6090,6090,6090,6090,1
|
|
20240329,125300,57335290,6070,6070,6070,6070,0
|
|
20240329,125200,57335290,6070,6070,6070,6070,0
|
|
20240329,125100,57335290,6070,6070,6070,6070,0
|
|
20240329,125000,57335290,6070,6070,6070,6070,0
|
|
20240329,124900,57335290,6070,6070,6070,6070,1
|
|
20240329,124800,57329220,6110,6110,6110,6110,0
|
|
20240329,124700,57329220,6110,6110,6110,6110,3
|
|
20240329,124600,57310890,6110,6110,6110,6110,0
|
|
20240329,124500,57310890,6110,6110,6110,6110,0
|
|
20240329,124400,57310890,6110,6110,6110,6110,0
|
|
20240329,124300,57310890,6110,6110,6110,6110,0
|
|
20240329,124200,57310890,6110,6110,6110,6110,0
|
|
20240329,124100,57310890,6110,6110,6110,6110,0
|
|
20240329,124000,57310890,6110,6110,6110,6110,1
|
|
20240329,123900,57304780,6080,6080,6080,6080,32
|
|
20240329,123800,57110220,6110,6110,6110,6110,0
|
|
20240329,123700,57110220,6110,6110,6110,6110,0
|
|
20240329,123600,57110220,6110,6110,6110,6110,0
|
|
20240329,123500,57110220,6110,6110,6110,6110,0
|
|
20240329,123400,57110220,6110,6110,6110,6110,0
|
|
20240329,123300,57110220,6110,6110,6110,6110,0
|
|
20240329,123200,57110220,6110,6110,6110,6110,0
|
|
20240329,123100,57110220,6110,6110,6110,6110,0
|
|
20240329,123000,57110220,6110,6110,6110,6110,31
|
|
20240329,122900,56920810,6110,6110,6110,6110,15
|
|
20240329,122800,56829160,6070,6070,6070,6070,0
|
|
20240329,122700,56829160,6070,6070,6070,6070,0
|
|
20240329,122600,56829160,6070,6070,6070,6070,0
|
|
20240329,122500,56829160,6070,6070,6070,6070,0
|
|
20240329,122400,56829160,6070,6070,6070,6070,0
|
|
20240329,122300,56829160,6070,6070,6070,6070,0
|
|
20240329,122200,56829160,6070,6070,6070,6070,0
|
|
20240329,122100,56829160,6070,6070,6070,6070,26
|
|
20240329,122000,56671340,6110,6110,6110,6110,0
|
|
20240329,121900,56671340,6110,6110,6110,6110,0
|
|
20240329,121800,56671340,6110,6110,6110,6110,0
|
|
20240329,121700,56671340,6110,6110,6110,6110,0
|
|
20240329,121600,56671340,6110,6110,6110,6110,0
|
|
20240329,121500,56671340,6110,6110,6110,6110,0
|
|
20240329,121400,56671340,6110,6110,6110,6110,0
|
|
20240329,121300,56671340,6110,6110,6110,6110,1
|
|
20240329,121200,56665230,6110,6070,6110,6050,1445
|
|
20240329,121100,47898880,6070,6090,6090,6070,1963
|
|
20240329,121000,35960130,6120,6120,6120,6120,0
|
|
20240329,120900,35960130,6120,6120,6120,6120,0
|
|
20240329,120800,35960130,6120,6120,6120,6120,0
|
|
20240329,120700,35960130,6120,6120,6120,6120,0
|
|
20240329,120600,35960130,6120,6110,6120,6110,1319
|
|
20240329,120500,27889830,6110,6110,6110,6110,0
|
|
20240329,120400,27889830,6110,6110,6110,6110,2
|
|
20240329,120300,27877610,6120,6120,6120,6120,0
|
|
20240329,120200,27877610,6120,6120,6120,6120,0
|
|
20240329,120100,27877610,6120,6120,6120,6120,0
|
|
20240329,120000,27877610,6120,6120,6120,6120,0
|
|
20240329,115900,27877610,6120,6120,6120,6120,1
|
|
20240329,115800,27871490,6090,6090,6090,6090,0
|
|
20240329,115700,27871490,6090,6090,6090,6090,145
|
|
20240329,115600,26988440,6090,6090,6090,6090,0
|
|
20240329,115500,26988440,6090,6090,6090,6090,0
|
|
20240329,115400,26988440,6090,6090,6090,6090,0
|
|
20240329,115300,26988440,6090,6090,6090,6090,6
|
|
20240329,115200,26951900,6110,6110,6110,6110,98
|
|
20240329,115100,26353120,6110,6110,6110,6110,0
|
|
20240329,115000,26353120,6110,6110,6110,6110,652
|
|
20240329,114900,22369400,6120,6120,6120,6120,0
|
|
20240329,114800,22369400,6120,6120,6120,6120,0
|
|
20240329,114700,22369400,6120,6120,6120,6120,20
|
|
20240329,114600,22247000,6120,6120,6120,6120,0
|
|
20240329,114500,22247000,6120,6120,6120,6120,0
|
|
20240329,114400,22247000,6120,6120,6120,6120,0
|
|
20240329,114300,22247000,6120,6120,6120,6120,97
|
|
20240329,114200,21653360,6120,6120,6120,6120,13
|
|
20240329,114100,21573800,6110,6110,6110,6110,98
|
|
20240329,114000,20975020,6110,6110,6110,6110,9
|
|
20240329,113900,20920030,6120,6120,6120,6120,0
|
|
20240329,113800,20920030,6120,6120,6120,6120,0
|
|
20240329,113700,20920030,6120,6120,6120,6120,0
|
|
20240329,113600,20920030,6120,6120,6120,6120,0
|
|
20240329,113500,20920030,6120,6120,6120,6120,1
|
|
20240329,113400,20913910,6120,6120,6120,6120,0
|
|
20240329,113300,20913910,6120,6120,6120,6120,0
|
|
20240329,113200,20913910,6120,6120,6120,6120,37
|
|
20240329,113100,20687470,6110,6110,6110,6110,0
|
|
20240329,113000,20687470,6110,6110,6110,6110,0
|
|
20240329,112900,20687470,6110,6110,6110,6110,1
|
|
20240329,112800,20681360,6120,6120,6120,6120,0
|
|
20240329,112700,20681360,6120,6120,6120,6120,0
|
|
20240329,112600,20681360,6120,6120,6120,6120,0
|
|
20240329,112500,20681360,6120,6120,6120,6120,0
|
|
20240329,112400,20681360,6120,6120,6120,6120,0
|
|
20240329,112300,20681360,6120,6120,6120,6120,0
|
|
20240329,112200,20681360,6120,6120,6120,6120,0
|
|
20240329,112100,20681360,6120,6120,6120,6120,0
|
|
20240329,112000,20681360,6120,6120,6120,6120,0
|
|
20240329,111900,20681360,6120,6120,6120,6120,0
|
|
20240329,111800,20681360,6120,6120,6120,6120,0
|
|
20240329,111700,20681360,6120,6120,6120,6120,0
|
|
20240329,111600,20681360,6120,6120,6120,6120,1
|
|
20240329,111500,20675240,6120,6120,6120,6120,0
|
|
20240329,111400,20675240,6120,6120,6120,6120,10
|
|
20240329,111300,20614040,6120,6120,6120,6120,0
|
|
20240329,111200,20614040,6120,6120,6120,6120,0
|
|
20240329,111100,20614040,6120,6120,6120,6120,0
|
|
20240329,111000,20614040,6120,6120,6120,6120,0
|
|
20240329,110900,20614040,6120,6120,6120,6120,0
|
|
20240329,110800,20614040,6120,6120,6120,6120,0
|
|
20240329,110700,20614040,6120,6120,6120,6120,1
|
|
20240329,110600,20607920,6120,6120,6120,6120,0
|
|
20240329,110500,20607920,6120,6120,6120,6120,0
|
|
20240329,110400,20607920,6120,6120,6120,6120,0
|
|
20240329,110300,20607920,6120,6120,6120,6120,0
|
|
20240329,110200,20607920,6120,6120,6120,6120,0
|
|
20240329,110100,20607920,6120,6120,6120,6120,0
|
|
20240329,110000,20607920,6120,6120,6120,6120,0
|
|
20240329,105900,20607920,6120,6120,6120,6120,0
|
|
20240329,105800,20607920,6120,6120,6120,6120,0
|
|
20240329,105700,20607920,6120,6120,6120,6120,34
|
|
20240329,105600,20399840,6120,6120,6120,6120,0
|
|
20240329,105500,20399840,6120,6120,6120,6120,0
|
|
20240329,105400,20399840,6120,6110,6120,6080,1033
|
|
20240329,105300,14113410,6110,6110,6110,6110,0
|
|
20240329,105200,14113410,6110,6110,6110,6110,0
|
|
20240329,105100,14113410,6110,6110,6110,6110,0
|
|
20240329,105000,14113410,6110,6110,6110,6110,0
|
|
20240329,104900,14113410,6110,6110,6110,6110,0
|
|
20240329,104800,14113410,6110,6110,6110,6110,0
|
|
20240329,104700,14113410,6110,6110,6110,6110,18
|
|
20240329,104600,14003430,6130,6120,6130,6120,14
|
|
20240329,104500,13917660,6110,6110,6110,6110,1
|
|
20240329,104400,13911550,6140,6140,6140,6140,4
|
|
20240329,104300,13886990,6140,6140,6140,6140,0
|
|
20240329,104200,13886990,6140,6140,6140,6140,15
|
|
20240329,104100,13794890,6140,6140,6140,6140,10
|
|
20240329,104000,13733490,6140,6140,6140,6140,0
|
|
20240329,103900,13733490,6140,6140,6140,6140,0
|
|
20240329,103800,13733490,6140,6140,6140,6140,0
|
|
20240329,103700,13733490,6140,6140,6140,6140,0
|
|
20240329,103600,13733490,6140,6140,6140,6140,0
|
|
20240329,103500,13733490,6140,6140,6140,6140,81
|
|
20240329,103400,13236150,6140,6140,6140,6140,0
|
|
20240329,103300,13236150,6140,6140,6140,6140,16
|
|
20240329,103200,13137910,6140,6140,6140,6140,0
|
|
20240329,103100,13137910,6140,6140,6140,6140,0
|
|
20240329,103000,13137910,6140,6140,6140,6140,1
|
|
20240329,102900,13131770,6140,6140,6140,6140,0
|
|
20240329,102800,13131770,6140,6140,6140,6140,0
|
|
20240329,102700,13131770,6140,6140,6140,6140,0
|
|
20240329,102600,13131770,6140,6140,6140,6140,2
|
|
20240329,102500,13119490,6140,6140,6140,6140,0
|
|
20240329,102400,13119490,6140,6140,6140,6140,0
|
|
20240329,102300,13119490,6140,6140,6140,6140,0
|
|
20240329,102200,13119490,6140,6140,6140,6140,0
|
|
20240329,102100,13119490,6140,6140,6140,6140,0
|
|
20240329,102000,13119490,6140,6140,6140,6140,0
|
|
20240329,101900,13119490,6140,6130,6140,6130,1000
|
|
20240329,101800,6980760,6130,6130,6130,6130,0
|
|
20240329,101700,6980760,6130,6130,6130,6130,0
|
|
20240329,101600,6980760,6130,6130,6130,6130,0
|
|
20240329,101500,6980760,6130,6130,6130,6130,0
|
|
20240329,101400,6980760,6130,6130,6130,6130,0
|
|
20240329,101300,6980760,6130,6130,6130,6130,0
|
|
20240329,101200,6980760,6130,6130,6130,6130,0
|
|
20240329,101100,6980760,6130,6130,6130,6130,20
|
|
20240329,101000,6858160,6130,6130,6130,6130,1
|
|
20240329,100900,6852030,6140,6140,6140,6140,0
|
|
20240329,100800,6852030,6140,6140,6140,6140,0
|
|
20240329,100700,6852030,6140,6140,6140,6140,0
|
|
20240329,100600,6852030,6140,6140,6140,6140,0
|
|
20240329,100500,6852030,6140,6140,6140,6140,1
|
|
20240329,100400,6845890,6140,6140,6140,6140,0
|
|
20240329,100300,6845890,6140,6140,6140,6140,0
|
|
20240329,100200,6845890,6140,6120,6140,6120,18
|
|
20240329,100100,6735400,6110,6110,6110,6110,0
|
|
20240329,100000,6735400,6110,6110,6110,6110,0
|
|
20240329,095900,6735400,6110,6110,6110,6110,0
|
|
20240329,095800,6735400,6110,6110,6110,6110,0
|
|
20240329,095700,6735400,6110,6110,6110,6110,0
|
|
20240329,095600,6735400,6110,6110,6110,6110,0
|
|
20240329,095500,6735400,6110,6110,6110,6110,0
|
|
20240329,095400,6735400,6110,6110,6110,6110,0
|
|
20240329,095300,6735400,6110,6110,6110,6110,6
|
|
20240329,095200,6698740,6110,6110,6110,6110,19
|
|
20240329,095100,6582650,6110,6110,6110,6110,0
|
|
20240329,095000,6582650,6110,6110,6110,6110,1
|
|
20240329,094900,6576540,6110,6110,6110,6110,20
|
|
20240329,094800,6454340,6110,6110,6110,6110,0
|
|
20240329,094700,6454340,6110,6110,6110,6110,0
|
|
20240329,094600,6454340,6110,6110,6110,6110,0
|
|
20240329,094500,6454340,6110,6110,6110,6110,0
|
|
20240329,094400,6454340,6110,6110,6110,6110,0
|
|
20240329,094300,6454340,6110,6100,6110,6100,6
|
|
20240329,094200,6417730,6100,6100,6100,6100,0
|
|
20240329,094100,6417730,6100,6100,6100,6100,12
|
|
20240329,094000,6344530,6100,6100,6100,6100,0
|
|
20240329,093900,6344530,6100,6100,6100,6100,0
|
|
20240329,093800,6344530,6100,6110,6130,6100,31
|
|
20240329,093700,6154570,6100,6100,6100,6100,0
|
|
20240329,093600,6154570,6100,6090,6100,6090,38
|
|
20240329,093500,5922780,6090,6090,6090,6090,0
|
|
20240329,093400,5922780,6090,6090,6090,6090,0
|
|
20240329,093300,5922780,6090,6090,6090,6090,0
|
|
20240329,093200,5922780,6090,6090,6090,6090,0
|
|
20240329,093100,5922780,6090,6090,6090,6090,0
|
|
20240329,093000,5922780,6090,6090,6090,6090,65
|
|
20240329,092900,5526930,6090,6090,6090,6090,1
|
|
20240329,092800,5520840,6100,6100,6100,6100,17
|
|
20240329,092700,5417140,6090,6090,6090,6090,1
|
|
20240329,092600,5411050,6090,6090,6090,6090,0
|
|
20240329,092500,5411050,6090,6090,6090,6090,81
|
|
20240329,092400,4917760,6100,6090,6100,6090,366
|
|
20240329,092300,2688800,6090,6090,6090,6090,0
|
|
20240329,092200,2688800,6090,6090,6090,6090,0
|
|
20240329,092100,2688800,6090,6090,6090,6090,2
|
|
20240329,092000,2676620,6090,6090,6090,6090,0
|
|
20240329,091900,2676620,6090,6090,6090,6090,0
|
|
20240329,091800,2676620,6090,6090,6090,6090,24
|
|
20240329,091700,2530460,6090,6090,6090,6090,0
|
|
20240329,091600,2530460,6090,6090,6090,6090,0
|
|
20240329,091500,2530460,6090,6090,6090,6090,0
|
|
20240329,091400,2530460,6090,6090,6090,6090,0
|
|
20240329,091300,2530460,6090,6090,6090,6090,1
|
|
20240329,091200,2524370,6090,6090,6090,6090,3
|
|
20240329,091100,2506100,6090,6090,6090,6090,0
|
|
20240329,091000,2506100,6090,6090,6090,6090,0
|
|
20240329,090900,2506100,6090,6080,6090,6080,83
|
|
20240329,090800,2000640,6080,6090,6090,6080,28
|
|
20240329,090700,1830230,6090,6090,6090,6090,4
|
|
20240329,090600,1805870,6100,6100,6100,6100,2
|
|
20240329,090500,1793670,6130,6130,6130,6130,1
|
|
20240329,090400,1787540,6130,6130,6130,6130,0
|
|
20240329,090300,1787540,6130,6130,6130,6130,0
|
|
20240329,090200,1787540,6130,6130,6130,6130,0
|
|
20240329,090100,1787540,6130,6130,6130,6130,49
|
|
20240329,090000,1487170,6090,6070,6090,6070,245
|