663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200000,84731170,6030,6030,6030,6030,211
|
|
20240319,195900,84731170,6030,6030,6030,6030,0
|
|
20240319,195800,84731170,6030,6030,6030,6030,0
|
|
20240319,195700,84731170,6030,6030,6030,6030,0
|
|
20240319,195600,84731170,6030,6030,6030,6030,0
|
|
20240319,195500,84731170,6030,6030,6030,6030,0
|
|
20240319,195400,84731170,6030,6030,6030,6030,0
|
|
20240319,195300,84731170,6030,6030,6030,6030,0
|
|
20240319,195200,84731170,6030,6030,6030,6030,0
|
|
20240319,195100,84731170,6030,6030,6030,6030,0
|
|
20240319,195000,84731170,6030,6030,6030,6030,0
|
|
20240319,194900,84731170,6030,6030,6030,6030,0
|
|
20240319,194800,84731170,6030,6030,6030,6030,0
|
|
20240319,194700,84731170,6030,6030,6030,6030,0
|
|
20240319,194600,84731170,6030,6030,6030,6030,0
|
|
20240319,194500,84731170,6030,6030,6030,6030,0
|
|
20240319,194400,84731170,6030,6030,6030,6030,0
|
|
20240319,194300,84731170,6030,6030,6030,6030,0
|
|
20240319,194200,84731170,6030,6030,6030,6030,0
|
|
20240319,194100,84731170,6030,6030,6030,6030,0
|
|
20240319,194000,84731170,6030,6030,6030,6030,0
|
|
20240319,193900,84731170,6030,6030,6030,6030,0
|
|
20240319,193800,84731170,6030,6030,6030,6030,0
|
|
20240319,193700,84731170,6030,6030,6030,6030,0
|
|
20240319,193600,84731170,6030,6030,6030,6030,0
|
|
20240319,193500,84731170,6030,6030,6030,6030,0
|
|
20240319,193400,84731170,6030,6030,6030,6030,0
|
|
20240319,193300,84731170,6030,6030,6030,6030,0
|
|
20240319,193200,84731170,6030,6030,6030,6030,0
|
|
20240319,193100,84731170,6030,6030,6030,6030,0
|
|
20240319,193000,84731170,6030,6030,6030,6030,211
|
|
20240319,192900,84731170,6030,6030,6030,6030,0
|
|
20240319,192800,84731170,6030,6030,6030,6030,0
|
|
20240319,192700,84731170,6030,6030,6030,6030,0
|
|
20240319,192600,84731170,6030,6030,6030,6030,0
|
|
20240319,192500,84731170,6030,6030,6030,6030,0
|
|
20240319,192400,84731170,6030,6030,6030,6030,0
|
|
20240319,192300,84731170,6030,6030,6030,6030,0
|
|
20240319,192200,84731170,6030,6030,6030,6030,0
|
|
20240319,192100,84731170,6030,6030,6030,6030,0
|
|
20240319,192000,84731170,6030,6030,6030,6030,0
|
|
20240319,191900,84731170,6030,6030,6030,6030,0
|
|
20240319,191800,84731170,6030,6030,6030,6030,0
|
|
20240319,191700,84731170,6030,6030,6030,6030,0
|
|
20240319,191600,84731170,6030,6030,6030,6030,0
|
|
20240319,191500,84731170,6030,6030,6030,6030,0
|
|
20240319,191400,84731170,6030,6030,6030,6030,0
|
|
20240319,191300,84731170,6030,6030,6030,6030,0
|
|
20240319,191200,84731170,6030,6030,6030,6030,0
|
|
20240319,191100,84731170,6030,6030,6030,6030,0
|
|
20240319,191000,84731170,6030,6030,6030,6030,0
|
|
20240319,190900,84731170,6030,6030,6030,6030,0
|
|
20240319,190800,84731170,6030,6030,6030,6030,0
|
|
20240319,190700,84731170,6030,6030,6030,6030,0
|
|
20240319,190600,84731170,6030,6030,6030,6030,0
|
|
20240319,190500,84731170,6030,6030,6030,6030,0
|
|
20240319,190400,84731170,6030,6030,6030,6030,0
|
|
20240319,190300,84731170,6030,6030,6030,6030,0
|
|
20240319,190200,84731170,6030,6030,6030,6030,0
|
|
20240319,190100,84731170,6030,6030,6030,6030,0
|
|
20240319,190000,84731170,6030,6030,6030,6030,211
|
|
20240319,185900,84731170,6030,6030,6030,6030,0
|
|
20240319,185800,84731170,6030,6030,6030,6030,0
|
|
20240319,185700,84731170,6030,6030,6030,6030,0
|
|
20240319,185600,84731170,6030,6030,6030,6030,0
|
|
20240319,185500,84731170,6030,6030,6030,6030,0
|
|
20240319,185400,84731170,6030,6030,6030,6030,0
|
|
20240319,185300,84731170,6030,6030,6030,6030,0
|
|
20240319,185200,84731170,6030,6030,6030,6030,0
|
|
20240319,185100,84731170,6030,6030,6030,6030,0
|
|
20240319,185000,84731170,6030,6030,6030,6030,0
|
|
20240319,184900,84731170,6030,6030,6030,6030,0
|
|
20240319,184800,84731170,6030,6030,6030,6030,0
|
|
20240319,184700,84731170,6030,6030,6030,6030,0
|
|
20240319,184600,84731170,6030,6030,6030,6030,0
|
|
20240319,184500,84731170,6030,6030,6030,6030,0
|
|
20240319,184400,84731170,6030,6030,6030,6030,0
|
|
20240319,184300,84731170,6030,6030,6030,6030,0
|
|
20240319,184200,84731170,6030,6030,6030,6030,0
|
|
20240319,184100,84731170,6030,6030,6030,6030,0
|
|
20240319,184000,84731170,6030,6030,6030,6030,0
|
|
20240319,183900,84731170,6030,6030,6030,6030,0
|
|
20240319,183800,84731170,6030,6030,6030,6030,0
|
|
20240319,183700,84731170,6030,6030,6030,6030,0
|
|
20240319,183600,84731170,6030,6030,6030,6030,0
|
|
20240319,183500,84731170,6030,6030,6030,6030,0
|
|
20240319,183400,84731170,6030,6030,6030,6030,0
|
|
20240319,183300,84731170,6030,6030,6030,6030,0
|
|
20240319,183200,84731170,6030,6030,6030,6030,0
|
|
20240319,183100,84731170,6030,6030,6030,6030,0
|
|
20240319,183000,84731170,6030,6030,6030,6030,211
|
|
20240319,182900,84731170,6030,6030,6030,6030,0
|
|
20240319,182800,84731170,6030,6030,6030,6030,0
|
|
20240319,182700,84731170,6030,6030,6030,6030,0
|
|
20240319,182600,84731170,6030,6030,6030,6030,0
|
|
20240319,182500,84731170,6030,6030,6030,6030,0
|
|
20240319,182400,84731170,6030,6030,6030,6030,0
|
|
20240319,182300,84731170,6030,6030,6030,6030,0
|
|
20240319,182200,84731170,6030,6030,6030,6030,0
|
|
20240319,182100,84731170,6030,6030,6030,6030,0
|
|
20240319,182000,84731170,6030,6030,6030,6030,0
|
|
20240319,181900,84731170,6030,6030,6030,6030,0
|
|
20240319,181800,84731170,6030,6030,6030,6030,0
|
|
20240319,181700,84731170,6030,6030,6030,6030,0
|
|
20240319,181600,84731170,6030,6030,6030,6030,0
|
|
20240319,181500,84731170,6030,6030,6030,6030,0
|
|
20240319,181400,84731170,6030,6030,6030,6030,0
|
|
20240319,181300,84731170,6030,6030,6030,6030,0
|
|
20240319,181200,84731170,6030,6030,6030,6030,0
|
|
20240319,181100,84731170,6030,6030,6030,6030,0
|
|
20240319,181000,84731170,6030,6030,6030,6030,0
|
|
20240319,180900,84731170,6030,6030,6030,6030,0
|
|
20240319,180800,84731170,6030,6030,6030,6030,0
|
|
20240319,180700,84731170,6030,6030,6030,6030,0
|
|
20240319,180600,84731170,6030,6030,6030,6030,0
|
|
20240319,180500,84731170,6030,6030,6030,6030,0
|
|
20240319,180400,84731170,6030,6030,6030,6030,0
|
|
20240319,180300,84731170,6030,6030,6030,6030,0
|
|
20240319,180200,84731170,6030,6030,6030,6030,0
|
|
20240319,180100,84731170,6030,6030,6030,6030,0
|
|
20240319,180000,84731170,6030,6030,6030,6030,211
|
|
20240319,175900,84731170,6030,6030,6030,6030,0
|
|
20240319,175800,84731170,6030,6030,6030,6030,0
|
|
20240319,175700,84731170,6030,6030,6030,6030,0
|
|
20240319,175600,84731170,6030,6030,6030,6030,0
|
|
20240319,175500,84731170,6030,6030,6030,6030,0
|
|
20240319,175400,84731170,6030,6030,6030,6030,0
|
|
20240319,175300,84731170,6030,6030,6030,6030,0
|
|
20240319,175200,84731170,6030,6030,6030,6030,0
|
|
20240319,175100,84731170,6030,6030,6030,6030,0
|
|
20240319,175000,84731170,6030,6030,6030,6030,0
|
|
20240319,174900,84731170,6030,6030,6030,6030,0
|
|
20240319,174800,84731170,6030,6030,6030,6030,0
|
|
20240319,174700,84731170,6030,6030,6030,6030,0
|
|
20240319,174600,84731170,6030,6030,6030,6030,0
|
|
20240319,174500,84731170,6030,6030,6030,6030,0
|
|
20240319,174400,84731170,6030,6030,6030,6030,0
|
|
20240319,174300,84731170,6030,6030,6030,6030,0
|
|
20240319,174200,84731170,6030,6030,6030,6030,0
|
|
20240319,174100,84731170,6030,6030,6030,6030,0
|
|
20240319,174000,84731170,6030,6030,6030,6030,0
|
|
20240319,173900,84731170,6030,6030,6030,6030,0
|
|
20240319,173800,84731170,6030,6030,6030,6030,0
|
|
20240319,173700,84731170,6030,6030,6030,6030,0
|
|
20240319,173600,84731170,6030,6030,6030,6030,0
|
|
20240319,173500,84731170,6030,6030,6030,6030,0
|
|
20240319,173400,84731170,6030,6030,6030,6030,0
|
|
20240319,173300,84731170,6030,6030,6030,6030,0
|
|
20240319,173200,84731170,6030,6030,6030,6030,0
|
|
20240319,173100,84731170,6030,6030,6030,6030,0
|
|
20240319,173000,84731170,6030,6030,6030,6030,211
|
|
20240319,172900,84731170,6030,6030,6030,6030,0
|
|
20240319,172800,84731170,6030,6030,6030,6030,0
|
|
20240319,172700,84731170,6030,6030,6030,6030,0
|
|
20240319,172600,84731170,6030,6030,6030,6030,0
|
|
20240319,172500,84731170,6030,6030,6030,6030,0
|
|
20240319,172400,84731170,6030,6030,6030,6030,0
|
|
20240319,172300,84731170,6030,6030,6030,6030,0
|
|
20240319,172200,84731170,6030,6030,6030,6030,0
|
|
20240319,172100,84731170,6030,6030,6030,6030,0
|
|
20240319,172000,84731170,6030,6030,6030,6030,0
|
|
20240319,171900,84731170,6030,6030,6030,6030,0
|
|
20240319,171800,84731170,6030,6030,6030,6030,0
|
|
20240319,171700,84731170,6030,6030,6030,6030,0
|
|
20240319,171600,84731170,6030,6030,6030,6030,0
|
|
20240319,171500,84731170,6030,6030,6030,6030,0
|
|
20240319,171400,84731170,6030,6030,6030,6030,0
|
|
20240319,171300,84731170,6030,6030,6030,6030,0
|
|
20240319,171200,84731170,6030,6030,6030,6030,0
|
|
20240319,171100,84731170,6030,6030,6030,6030,0
|
|
20240319,171000,84731170,6030,6030,6030,6030,0
|
|
20240319,170900,84731170,6030,6030,6030,6030,0
|
|
20240319,170800,84731170,6030,6030,6030,6030,0
|
|
20240319,170700,84731170,6030,6030,6030,6030,0
|
|
20240319,170600,84731170,6030,6030,6030,6030,0
|
|
20240319,170500,84731170,6030,6030,6030,6030,0
|
|
20240319,170400,84731170,6030,6030,6030,6030,0
|
|
20240319,170300,84731170,6030,6030,6030,6030,0
|
|
20240319,170200,84731170,6030,6030,6030,6030,0
|
|
20240319,170100,84731170,6030,6030,6030,6030,0
|
|
20240319,170000,84731170,6030,6030,6030,6030,211
|
|
20240319,165900,84731170,6030,6030,6030,6030,0
|
|
20240319,165800,84731170,6030,6030,6030,6030,0
|
|
20240319,165700,84731170,6030,6030,6030,6030,0
|
|
20240319,165600,84731170,6030,6030,6030,6030,0
|
|
20240319,165500,84731170,6030,6030,6030,6030,0
|
|
20240319,165400,84731170,6030,6030,6030,6030,0
|
|
20240319,165300,84731170,6030,6030,6030,6030,0
|
|
20240319,165200,84731170,6030,6030,6030,6030,0
|
|
20240319,165100,84731170,6030,6030,6030,6030,0
|
|
20240319,165000,84731170,6030,6030,6030,6030,0
|
|
20240319,164900,84731170,6030,6030,6030,6030,0
|
|
20240319,164800,84731170,6030,6030,6030,6030,0
|
|
20240319,164700,84731170,6030,6030,6030,6030,0
|
|
20240319,164600,84731170,6030,6030,6030,6030,0
|
|
20240319,164500,84731170,6030,6030,6030,6030,0
|
|
20240319,164400,84731170,6030,6030,6030,6030,0
|
|
20240319,164300,84731170,6030,6030,6030,6030,0
|
|
20240319,164200,84731170,6030,6030,6030,6030,0
|
|
20240319,164100,84731170,6030,6030,6030,6030,0
|
|
20240319,164000,84731170,6030,6030,6030,6030,0
|
|
20240319,163900,84731170,6030,6030,6030,6030,0
|
|
20240319,163800,84731170,6030,6030,6030,6030,0
|
|
20240319,163700,84731170,6030,6030,6030,6030,0
|
|
20240319,163600,84731170,6030,6030,6030,6030,0
|
|
20240319,163500,84731170,6030,6030,6030,6030,0
|
|
20240319,163400,84731170,6030,6030,6030,6030,0
|
|
20240319,163300,84731170,6030,6030,6030,6030,0
|
|
20240319,163200,84731170,6030,6030,6030,6030,0
|
|
20240319,163100,84731170,6030,6030,6030,6030,0
|
|
20240319,163000,84731170,6030,6030,6030,6030,211
|
|
20240319,162900,84731170,6030,6030,6030,6030,0
|
|
20240319,162800,84731170,6030,6030,6030,6030,0
|
|
20240319,162700,84731170,6030,6030,6030,6030,0
|
|
20240319,162600,84731170,6030,6030,6030,6030,0
|
|
20240319,162500,84731170,6030,6030,6030,6030,0
|
|
20240319,162400,84731170,6030,6030,6030,6030,0
|
|
20240319,162300,84731170,6030,6030,6030,6030,0
|
|
20240319,162200,84731170,6030,6030,6030,6030,0
|
|
20240319,162100,84731170,6030,6030,6030,6030,0
|
|
20240319,162000,84731170,6030,6030,6030,6030,0
|
|
20240319,161900,84731170,6030,6030,6030,6030,0
|
|
20240319,161800,84731170,6030,6030,6030,6030,0
|
|
20240319,161700,84731170,6030,6030,6030,6030,0
|
|
20240319,161600,84731170,6030,6030,6030,6030,0
|
|
20240319,161500,84731170,6030,6030,6030,6030,0
|
|
20240319,161400,84731170,6030,6030,6030,6030,0
|
|
20240319,161300,84731170,6030,6030,6030,6030,0
|
|
20240319,161200,84731170,6030,6030,6030,6030,0
|
|
20240319,161100,84731170,6030,6030,6030,6030,0
|
|
20240319,161000,84731170,6030,6030,6030,6030,0
|
|
20240319,160900,84731170,6030,6030,6030,6030,0
|
|
20240319,160800,84731170,6030,6030,6030,6030,0
|
|
20240319,160700,84731170,6030,6030,6030,6030,0
|
|
20240319,160600,84731170,6030,6030,6030,6030,0
|
|
20240319,160500,84731170,6030,6030,6030,6030,0
|
|
20240319,160400,84731170,6030,6030,6030,6030,0
|
|
20240319,160300,84731170,6030,6030,6030,6030,0
|
|
20240319,160200,84731170,6030,6030,6030,6030,0
|
|
20240319,160100,84731170,6030,6030,6030,6030,0
|
|
20240319,160000,84731170,6030,6030,6030,6030,211
|
|
20240319,155900,84731170,6030,6030,6030,6030,0
|
|
20240319,155800,84731170,6030,6030,6030,6030,0
|
|
20240319,155700,84731170,6030,6030,6030,6030,0
|
|
20240319,155600,84731170,6030,6030,6030,6030,0
|
|
20240319,155500,84731170,6030,6030,6030,6030,0
|
|
20240319,155400,84731170,6030,6030,6030,6030,0
|
|
20240319,155300,84731170,6030,6030,6030,6030,0
|
|
20240319,155200,84731170,6030,6030,6030,6030,0
|
|
20240319,155100,84731170,6030,6030,6030,6030,0
|
|
20240319,155000,84731170,6030,6030,6030,6030,0
|
|
20240319,154900,84731170,6030,6030,6030,6030,0
|
|
20240319,154800,84731170,6030,6030,6030,6030,0
|
|
20240319,154700,84731170,6030,6030,6030,6030,0
|
|
20240319,154600,84731170,6030,6030,6030,6030,0
|
|
20240319,154500,84731170,6030,6030,6030,6030,0
|
|
20240319,154400,84731170,6030,6030,6030,6030,0
|
|
20240319,154300,84731170,6030,6030,6030,6030,0
|
|
20240319,154200,84731170,6030,6030,6030,6030,0
|
|
20240319,154100,84731170,6030,6030,6030,6030,0
|
|
20240319,154000,84731170,6030,6030,6030,6030,0
|
|
20240319,153900,84731170,6030,6030,6030,6030,0
|
|
20240319,153800,84731170,6030,6030,6030,6030,0
|
|
20240319,153700,84731170,6030,6030,6030,6030,0
|
|
20240319,153600,84731170,6030,6030,6030,6030,0
|
|
20240319,153500,84731170,6030,6030,6030,6030,0
|
|
20240319,153400,84731170,6030,6030,6030,6030,0
|
|
20240319,153300,84731170,6030,6030,6030,6030,0
|
|
20240319,153200,84731170,6030,6030,6030,6030,0
|
|
20240319,153100,84731170,6030,6030,6030,6030,0
|
|
20240319,153000,84731170,6030,6030,6030,6030,422
|
|
20240319,152900,83458840,6030,6030,6030,6030,0
|
|
20240319,152800,83458840,6030,6030,6030,6030,0
|
|
20240319,152700,83458840,6030,6030,6030,6030,0
|
|
20240319,152600,83458840,6030,6030,6030,6030,0
|
|
20240319,152500,83458840,6030,6030,6030,6030,0
|
|
20240319,152400,83458840,6030,6030,6030,6030,0
|
|
20240319,152300,83458840,6030,6030,6030,6030,0
|
|
20240319,152200,83458840,6030,6030,6030,6030,0
|
|
20240319,152100,83458840,6030,6030,6030,6030,0
|
|
20240319,152000,83458840,6030,6030,6030,6030,0
|
|
20240319,151900,83458840,6030,6030,6030,6030,0
|
|
20240319,151800,83458840,6030,6030,6030,6030,0
|
|
20240319,151700,83458840,6030,6000,6030,6000,1053
|
|
20240319,151600,77131400,6000,6000,6000,6000,0
|
|
20240319,151500,77131400,6000,6000,6000,6000,0
|
|
20240319,151400,77131400,6000,6000,6000,6000,0
|
|
20240319,151300,77131400,6000,6000,6000,6000,0
|
|
20240319,151200,77131400,6000,6000,6000,6000,0
|
|
20240319,151100,77131400,6000,6000,6000,6000,0
|
|
20240319,151000,77131400,6000,6000,6000,6000,0
|
|
20240319,150900,77131400,6000,6000,6000,6000,0
|
|
20240319,150800,77131400,6000,6000,6000,6000,0
|
|
20240319,150700,77131400,6000,6000,6000,6000,0
|
|
20240319,150600,77131400,6000,6000,6000,6000,0
|
|
20240319,150500,77131400,6000,6000,6000,6000,0
|
|
20240319,150400,77131400,6000,6000,6000,6000,0
|
|
20240319,150300,77131400,6000,6000,6000,6000,0
|
|
20240319,150200,77131400,6000,6000,6000,6000,0
|
|
20240319,150100,77131400,6000,6000,6000,6000,0
|
|
20240319,150000,77131400,6000,5980,6000,5970,211
|
|
20240319,145900,75870490,6000,6000,6000,6000,0
|
|
20240319,145800,75870490,6000,6000,6000,6000,0
|
|
20240319,145700,75870490,6000,6000,6000,6000,0
|
|
20240319,145600,75870490,6000,6000,6000,6000,0
|
|
20240319,145500,75870490,6000,6000,6000,6000,0
|
|
20240319,145400,75870490,6000,6000,6000,6000,0
|
|
20240319,145300,75870490,6000,6000,6000,6000,0
|
|
20240319,145200,75870490,6000,6000,6000,6000,0
|
|
20240319,145100,75870490,6000,6000,6000,6000,0
|
|
20240319,145000,75870490,6000,6000,6000,6000,0
|
|
20240319,144900,75870490,6000,6000,6000,6000,0
|
|
20240319,144800,75870490,6000,6000,6000,6000,0
|
|
20240319,144700,75870490,6000,6000,6000,6000,0
|
|
20240319,144600,75870490,6000,6000,6000,6000,0
|
|
20240319,144500,75870490,6000,6000,6000,6000,0
|
|
20240319,144400,75870490,6000,6000,6000,6000,0
|
|
20240319,144300,75870490,6000,6000,6000,6000,3
|
|
20240319,144200,75852490,6000,6000,6000,6000,0
|
|
20240319,144100,75852490,6000,6000,6000,6000,0
|
|
20240319,144000,75852490,6000,6000,6000,6000,0
|
|
20240319,143900,75852490,6000,6000,6000,6000,0
|
|
20240319,143800,75852490,6000,6000,6000,6000,0
|
|
20240319,143700,75852490,6000,6000,6000,6000,0
|
|
20240319,143600,75852490,6000,6000,6000,6000,0
|
|
20240319,143500,75852490,6000,6000,6000,6000,0
|
|
20240319,143400,75852490,6000,6000,6000,6000,0
|
|
20240319,143300,75852490,6000,5980,6000,5980,833
|
|
20240319,143200,70863120,5980,5980,5980,5980,2
|
|
20240319,143100,70851160,5990,5990,5990,5990,0
|
|
20240319,143000,70851160,5990,5990,5990,5990,0
|
|
20240319,142900,70851160,5990,5990,5990,5990,0
|
|
20240319,142800,70851160,5990,5990,5990,5990,0
|
|
20240319,142700,70851160,5990,5990,5990,5990,0
|
|
20240319,142600,70851160,5990,5990,5990,5990,0
|
|
20240319,142500,70851160,5990,5990,5990,5990,0
|
|
20240319,142400,70851160,5990,5990,5990,5990,0
|
|
20240319,142300,70851160,5990,5990,5990,5990,0
|
|
20240319,142200,70851160,5990,5970,5990,5970,946
|
|
20240319,142100,65203480,5990,5990,5990,5990,2
|
|
20240319,142000,65191500,5970,5970,5970,5970,2
|
|
20240319,141900,65179560,5970,5970,5970,5970,2
|
|
20240319,141800,65167620,6000,6000,6000,6000,0
|
|
20240319,141700,65167620,6000,6000,6000,6000,0
|
|
20240319,141600,65167620,6000,6000,6000,6000,0
|
|
20240319,141500,65167620,6000,6000,6000,6000,0
|
|
20240319,141400,65167620,6000,6000,6000,6000,0
|
|
20240319,141300,65167620,6000,6000,6000,6000,0
|
|
20240319,141200,65167620,6000,6000,6000,6000,0
|
|
20240319,141100,65167620,6000,6000,6000,6000,0
|
|
20240319,141000,65167620,6000,6000,6000,6000,0
|
|
20240319,140900,65167620,6000,6000,6000,6000,0
|
|
20240319,140800,65167620,6000,6000,6000,6000,0
|
|
20240319,140700,65167620,6000,6000,6000,6000,0
|
|
20240319,140600,65167620,6000,5980,6000,5980,57
|
|
20240319,140500,64826740,6010,6010,6010,6010,0
|
|
20240319,140400,64826740,6010,6010,6010,6010,0
|
|
20240319,140300,64826740,6010,6010,6010,6010,0
|
|
20240319,140200,64826740,6010,6010,6010,6010,0
|
|
20240319,140100,64826740,6010,6010,6010,6010,0
|
|
20240319,140000,64826740,6010,6010,6010,6010,0
|
|
20240319,135900,64826740,6010,6010,6010,6010,0
|
|
20240319,135800,64826740,6010,6010,6010,6010,0
|
|
20240319,135700,64826740,6010,6010,6010,6010,0
|
|
20240319,135600,64826740,6010,6010,6010,6010,0
|
|
20240319,135500,64826740,6010,6010,6010,6010,0
|
|
20240319,135400,64826740,6010,5990,6010,5990,138
|
|
20240319,135300,63999990,6010,6010,6010,6010,0
|
|
20240319,135200,63999990,6010,6010,6010,6010,0
|
|
20240319,135100,63999990,6010,6010,6010,6010,0
|
|
20240319,135000,63999990,6010,6010,6010,6010,0
|
|
20240319,134900,63999990,6010,6010,6010,6010,0
|
|
20240319,134800,63999990,6010,6010,6010,6010,0
|
|
20240319,134700,63999990,6010,6010,6010,6010,37
|
|
20240319,134600,63777620,6010,6000,6010,6000,35
|
|
20240319,134500,63567280,6010,6010,6010,6010,0
|
|
20240319,134400,63567280,6010,6010,6010,6010,0
|
|
20240319,134300,63567280,6010,6010,6010,6010,0
|
|
20240319,134200,63567280,6010,6010,6010,6010,0
|
|
20240319,134100,63567280,6010,6010,6010,6010,0
|
|
20240319,134000,63567280,6010,6010,6010,6010,0
|
|
20240319,133900,63567280,6010,6010,6010,6010,0
|
|
20240319,133800,63567280,6010,6010,6010,6010,0
|
|
20240319,133700,63567280,6010,6010,6010,6010,0
|
|
20240319,133600,63567280,6010,6010,6010,6010,0
|
|
20240319,133500,63567280,6010,6010,6010,6010,0
|
|
20240319,133400,63567280,6010,6010,6010,6010,0
|
|
20240319,133300,63567280,6010,6010,6010,6010,0
|
|
20240319,133200,63567280,6010,6010,6010,6010,0
|
|
20240319,133100,63567280,6010,6010,6010,6010,0
|
|
20240319,133000,63567280,6010,6010,6010,6010,0
|
|
20240319,132900,63567280,6010,6010,6010,6010,527
|
|
20240319,132800,60400010,6020,6020,6020,6020,0
|
|
20240319,132700,60400010,6020,6020,6020,6020,0
|
|
20240319,132600,60400010,6020,6020,6020,6020,0
|
|
20240319,132500,60400010,6020,6020,6020,6020,0
|
|
20240319,132400,60400010,6020,6020,6020,6020,0
|
|
20240319,132300,60400010,6020,6020,6020,6020,0
|
|
20240319,132200,60400010,6020,6010,6020,6010,2
|
|
20240319,132100,60387980,6000,6000,6000,6000,0
|
|
20240319,132000,60387980,6000,6000,6000,6000,20
|
|
20240319,131900,60267980,6020,6020,6020,6020,0
|
|
20240319,131800,60267980,6020,6010,6020,6010,2
|
|
20240319,131700,60255950,6000,6000,6000,6000,20
|
|
20240319,131600,60135950,6020,6020,6020,6020,0
|
|
20240319,131500,60135950,6020,6020,6020,6020,0
|
|
20240319,131400,60135950,6020,6020,6020,6020,0
|
|
20240319,131300,60135950,6020,6020,6020,6020,0
|
|
20240319,131200,60135950,6020,6020,6020,6020,0
|
|
20240319,131100,60135950,6020,6020,6020,6020,0
|
|
20240319,131000,60135950,6020,6020,6020,6020,0
|
|
20240319,130900,60135950,6020,5970,6020,5970,2
|
|
20240319,130800,60123960,5970,5970,5970,5970,2
|
|
20240319,130700,60112020,5970,6020,6020,5970,5
|
|
20240319,130600,60081970,6010,6010,6010,6010,0
|
|
20240319,130500,60081970,6010,5980,6010,5980,256
|
|
20240319,130400,58543930,5980,5980,5980,5980,17
|
|
20240319,130300,58442270,6000,6000,6000,6000,0
|
|
20240319,130200,58442270,6000,5960,6000,5950,523
|
|
20240319,130100,55328640,6010,6010,6010,6010,0
|
|
20240319,130000,55328640,6010,5970,6010,5970,35
|
|
20240319,125900,55119530,5960,5960,5960,5960,5
|
|
20240319,125800,55089730,5950,5950,5950,5950,0
|
|
20240319,125700,55089730,5950,5950,5950,5950,10
|
|
20240319,125600,55030230,6000,6000,6000,6000,0
|
|
20240319,125500,55030230,6000,5970,6000,5950,513
|
|
20240319,125400,51972460,6030,5980,6030,5950,1050
|
|
20240319,125300,45715450,6040,5990,6040,5970,525
|
|
20240319,125200,42579120,6020,6020,6020,6020,0
|
|
20240319,125100,42579120,6020,6020,6020,6020,1
|
|
20240319,125000,42573100,5990,5990,5990,5990,0
|
|
20240319,124900,42573100,5990,5990,5990,5990,0
|
|
20240319,124800,42573100,5990,5990,5990,5990,0
|
|
20240319,124700,42573100,5990,5990,5990,5990,0
|
|
20240319,124600,42573100,5990,5990,5990,5990,18
|
|
20240319,124500,42465280,6030,6030,6030,6030,0
|
|
20240319,124400,42465280,6030,6030,6030,6030,0
|
|
20240319,124300,42465280,6030,6030,6030,6030,0
|
|
20240319,124200,42465280,6030,6030,6030,6030,0
|
|
20240319,124100,42465280,6030,6030,6030,6030,0
|
|
20240319,124000,42465280,6030,6030,6030,6030,0
|
|
20240319,123900,42465280,6030,6030,6030,6030,0
|
|
20240319,123800,42465280,6030,6030,6030,6030,0
|
|
20240319,123700,42465280,6030,6030,6030,6030,0
|
|
20240319,123600,42465280,6030,6030,6030,6030,0
|
|
20240319,123500,42465280,6030,6030,6030,6030,0
|
|
20240319,123400,42465280,6030,6030,6030,6030,0
|
|
20240319,123300,42465280,6030,6030,6030,6030,0
|
|
20240319,123200,42465280,6030,6030,6030,6030,0
|
|
20240319,123100,42465280,6030,6030,6030,6030,0
|
|
20240319,123000,42465280,6030,6020,6030,6020,2
|
|
20240319,122900,42453230,6000,6000,6000,6000,0
|
|
20240319,122800,42453230,6000,6000,6000,6000,0
|
|
20240319,122700,42453230,6000,6000,6000,6000,0
|
|
20240319,122600,42453230,6000,6000,6000,6000,0
|
|
20240319,122500,42453230,6000,6000,6000,6000,0
|
|
20240319,122400,42453230,6000,5990,6000,5990,21
|
|
20240319,122300,42327240,6000,6000,6000,6000,0
|
|
20240319,122200,42327240,6000,6000,6000,6000,0
|
|
20240319,122100,42327240,6000,6000,6000,6000,0
|
|
20240319,122000,42327240,6000,6000,6000,6000,11
|
|
20240319,121900,42261240,6040,6030,6040,6030,2
|
|
20240319,121800,42249170,6030,6030,6030,6030,0
|
|
20240319,121700,42249170,6030,6030,6030,6030,0
|
|
20240319,121600,42249170,6030,6030,6030,6030,1
|
|
20240319,121500,42243140,6040,6040,6040,6040,0
|
|
20240319,121400,42243140,6040,6040,6040,6040,0
|
|
20240319,121300,42243140,6040,6040,6040,6040,0
|
|
20240319,121200,42243140,6040,6040,6040,6040,0
|
|
20240319,121100,42243140,6040,6040,6040,6040,0
|
|
20240319,121000,42243140,6040,6040,6040,6040,0
|
|
20240319,120900,42243140,6040,6040,6040,6040,0
|
|
20240319,120800,42243140,6040,6040,6040,6040,0
|
|
20240319,120700,42243140,6040,6040,6040,6040,0
|
|
20240319,120600,42243140,6040,6040,6040,6040,0
|
|
20240319,120500,42243140,6040,6040,6040,6040,0
|
|
20240319,120400,42243140,6040,6040,6040,6040,0
|
|
20240319,120300,42243140,6040,6040,6040,6040,0
|
|
20240319,120200,42243140,6040,6040,6040,6040,0
|
|
20240319,120100,42243140,6040,6040,6040,6040,0
|
|
20240319,120000,42243140,6040,6040,6040,6040,0
|
|
20240319,115900,42243140,6040,6030,6040,6030,7
|
|
20240319,115800,42200920,5980,5980,5980,5980,0
|
|
20240319,115700,42200920,5980,5980,5980,5980,0
|
|
20240319,115600,42200920,5980,5980,5980,5980,0
|
|
20240319,115500,42200920,5980,5980,5980,5980,0
|
|
20240319,115400,42200920,5980,5980,5980,5980,4
|
|
20240319,115300,42177000,6040,6040,6040,6040,0
|
|
20240319,115200,42177000,6040,5990,6040,5990,100
|
|
20240319,115100,41575430,6000,6000,6000,6000,0
|
|
20240319,115000,41575430,6000,5990,6000,5990,100
|
|
20240319,114900,40975480,5980,5980,5980,5980,0
|
|
20240319,114800,40975480,5980,5980,5980,5980,0
|
|
20240319,114700,40975480,5980,5980,5980,5980,0
|
|
20240319,114600,40975480,5980,5980,5980,5980,0
|
|
20240319,114500,40975480,5980,5980,5980,5980,0
|
|
20240319,114400,40975480,5980,5980,5980,5980,0
|
|
20240319,114300,40975480,5980,5980,5980,5980,2
|
|
20240319,114200,40963520,5990,5980,5990,5980,113
|
|
20240319,114100,40286960,5980,5980,5980,5980,4
|
|
20240319,114000,40263040,5990,5990,5990,5990,4
|
|
20240319,113900,40239080,5990,5990,5990,5990,89
|
|
20240319,113800,39705970,5950,6000,6000,5940,2394
|
|
20240319,113700,25438500,6050,6030,6050,6030,17
|
|
20240319,113600,25335920,5990,6010,6010,5990,300
|
|
20240319,113500,23537900,6030,6030,6030,6030,0
|
|
20240319,113400,23537900,6030,6030,6030,6030,0
|
|
20240319,113300,23537900,6030,6030,6030,6030,24
|
|
20240319,113200,23393180,6020,6020,6020,6020,0
|
|
20240319,113100,23393180,6020,6020,6020,6020,1
|
|
20240319,113000,23387160,6030,6030,6030,6030,0
|
|
20240319,112900,23387160,6030,6030,6030,6030,0
|
|
20240319,112800,23387160,6030,6030,6030,6030,0
|
|
20240319,112700,23387160,6030,6030,6030,6030,0
|
|
20240319,112600,23387160,6030,6030,6030,6030,0
|
|
20240319,112500,23387160,6030,6010,6030,6010,5
|
|
20240319,112400,23357060,6010,6010,6010,6010,1
|
|
20240319,112300,23351050,6010,6010,6010,6010,33
|
|
20240319,112200,23152720,6010,6010,6010,6010,0
|
|
20240319,112100,23152720,6010,6010,6010,6010,0
|
|
20240319,112000,23152720,6010,6010,6010,6010,0
|
|
20240319,111900,23152720,6010,6010,6010,6010,1
|
|
20240319,111800,23146710,6010,6010,6010,6010,0
|
|
20240319,111700,23146710,6010,6010,6010,6010,1
|
|
20240319,111600,23140700,6010,6010,6010,6010,1
|
|
20240319,111500,23134690,6010,6020,6020,6010,31
|
|
20240319,111400,22948080,6020,6020,6020,6020,0
|
|
20240319,111300,22948080,6020,6020,6020,6020,0
|
|
20240319,111200,22948080,6020,6020,6020,6020,0
|
|
20240319,111100,22948080,6020,6020,6020,6020,0
|
|
20240319,111000,22948080,6020,6020,6020,6020,0
|
|
20240319,110900,22948080,6020,6020,6020,6020,0
|
|
20240319,110800,22948080,6020,6020,6020,6020,0
|
|
20240319,110700,22948080,6020,6020,6020,6020,0
|
|
20240319,110600,22948080,6020,6020,6020,6020,0
|
|
20240319,110500,22948080,6020,6020,6020,6020,3
|
|
20240319,110400,22930020,6020,6020,6020,6020,0
|
|
20240319,110300,22930020,6020,6020,6020,6020,0
|
|
20240319,110200,22930020,6020,6020,6020,6020,0
|
|
20240319,110100,22930020,6020,6020,6020,6020,5
|
|
20240319,110000,22899920,6010,6010,6010,6010,0
|
|
20240319,105900,22899920,6010,6010,6010,6010,15
|
|
20240319,105800,22809770,6010,6010,6010,6010,0
|
|
20240319,105700,22809770,6010,6000,6010,5990,34
|
|
20240319,105600,22606040,6010,6000,6010,6000,663
|
|
20240319,105500,18627990,6030,6030,6030,6030,0
|
|
20240319,105400,18627990,6030,6030,6030,6030,0
|
|
20240319,105300,18627990,6030,6030,6030,6030,0
|
|
20240319,105200,18627990,6030,6030,6030,6030,0
|
|
20240319,105100,18627990,6030,6030,6030,6030,0
|
|
20240319,105000,18627990,6030,6010,6030,6010,164
|
|
20240319,104900,17642230,6010,6040,6060,6000,1750
|
|
20240319,104800,7117350,6040,6040,6050,6040,44
|
|
20240319,104700,6851560,6070,6070,6070,6070,0
|
|
20240319,104600,6851560,6070,6070,6070,6070,0
|
|
20240319,104500,6851560,6070,6070,6070,6070,0
|
|
20240319,104400,6851560,6070,6070,6070,6070,0
|
|
20240319,104300,6851560,6070,6070,6070,6070,0
|
|
20240319,104200,6851560,6070,6070,6070,6070,0
|
|
20240319,104100,6851560,6070,6070,6070,6070,0
|
|
20240319,104000,6851560,6070,6070,6070,6070,0
|
|
20240319,103900,6851560,6070,6070,6070,6070,0
|
|
20240319,103800,6851560,6070,6070,6070,6070,0
|
|
20240319,103700,6851560,6070,6070,6070,6070,0
|
|
20240319,103600,6851560,6070,6070,6070,6070,0
|
|
20240319,103500,6851560,6070,6060,6070,6060,3
|
|
20240319,103400,6833370,6060,6050,6060,6050,4
|
|
20240319,103300,6809140,6070,6070,6070,6070,0
|
|
20240319,103200,6809140,6070,6070,6070,6070,0
|
|
20240319,103100,6809140,6070,6070,6070,6070,0
|
|
20240319,103000,6809140,6070,6070,6070,6070,0
|
|
20240319,102900,6809140,6070,6070,6070,6070,0
|
|
20240319,102800,6809140,6070,6070,6070,6070,0
|
|
20240319,102700,6809140,6070,6070,6070,6070,0
|
|
20240319,102600,6809140,6070,6070,6070,6070,0
|
|
20240319,102500,6809140,6070,6070,6070,6070,0
|
|
20240319,102400,6809140,6070,6070,6070,6070,0
|
|
20240319,102300,6809140,6070,6070,6070,6070,1
|
|
20240319,102200,6803070,6050,6050,6050,6050,0
|
|
20240319,102100,6803070,6050,6070,6070,6050,3
|
|
20240319,102000,6784880,6060,6060,6060,6060,0
|
|
20240319,101900,6784880,6060,6060,6060,6060,0
|
|
20240319,101800,6784880,6060,6060,6060,6060,0
|
|
20240319,101700,6784880,6060,6060,6060,6060,3
|
|
20240319,101600,6766700,6070,6070,6070,6070,100
|
|
20240319,101500,6159700,6070,6070,6070,6070,1
|
|
20240319,101400,6153630,6060,6060,6060,6060,0
|
|
20240319,101300,6153630,6060,6060,6060,6060,0
|
|
20240319,101200,6153630,6060,6060,6060,6060,0
|
|
20240319,101100,6153630,6060,6060,6060,6060,0
|
|
20240319,101000,6153630,6060,6060,6060,6060,1
|
|
20240319,100900,6147570,6070,6070,6070,6070,0
|
|
20240319,100800,6147570,6070,6070,6070,6070,0
|
|
20240319,100700,6147570,6070,6070,6070,6070,0
|
|
20240319,100600,6147570,6070,6070,6070,6070,0
|
|
20240319,100500,6147570,6070,6070,6070,6070,0
|
|
20240319,100400,6147570,6070,6070,6070,6070,0
|
|
20240319,100300,6147570,6070,6070,6070,6070,1
|
|
20240319,100200,6141500,6080,6080,6080,6080,0
|
|
20240319,100100,6141500,6080,6080,6080,6080,0
|
|
20240319,100000,6141500,6080,6080,6080,6080,0
|
|
20240319,095900,6141500,6080,6080,6080,6080,0
|
|
20240319,095800,6141500,6080,6050,6080,6050,2
|
|
20240319,095700,6129370,6040,6040,6040,6040,203
|
|
20240319,095600,4903250,6050,6040,6050,6040,7
|
|
20240319,095500,4860910,6040,6070,6070,6040,86
|
|
20240319,095400,4341230,6050,6050,6050,6050,1
|
|
20240319,095300,4335180,6080,6080,6080,6080,1
|
|
20240319,095200,4329100,6080,6080,6080,6080,0
|
|
20240319,095100,4329100,6080,6040,6080,6040,211
|
|
20240319,095000,3054490,6040,6040,6040,6040,100
|
|
20240319,094900,2450490,6070,6070,6070,6070,0
|
|
20240319,094800,2450490,6070,6070,6070,6070,0
|
|
20240319,094700,2450490,6070,6070,6070,6070,0
|
|
20240319,094600,2450490,6070,6070,6070,6070,0
|
|
20240319,094500,2450490,6070,6070,6070,6070,0
|
|
20240319,094400,2450490,6070,6070,6070,6070,0
|
|
20240319,094300,2450490,6070,6070,6070,6070,0
|
|
20240319,094200,2450490,6070,6070,6070,6070,0
|
|
20240319,094100,2450490,6070,6070,6070,6070,0
|
|
20240319,094000,2450490,6070,6070,6070,6070,5
|
|
20240319,093900,2420140,6050,6050,6050,6050,4
|
|
20240319,093800,2395940,6080,6080,6080,6080,0
|
|
20240319,093700,2395940,6080,6080,6080,6080,0
|
|
20240319,093600,2395940,6080,6070,6080,6070,34
|
|
20240319,093500,2189240,6070,6070,6070,6070,0
|
|
20240319,093400,2189240,6070,6070,6070,6070,0
|
|
20240319,093300,2189240,6070,6070,6070,6070,1
|
|
20240319,093200,2183170,6050,6050,6050,6050,10
|
|
20240319,093100,2122670,6060,6060,6060,6060,3
|
|
20240319,093000,2104490,6050,6050,6050,6050,1
|
|
20240319,092900,2098440,6080,6080,6080,6080,0
|
|
20240319,092800,2098440,6080,6080,6080,6080,0
|
|
20240319,092700,2098440,6080,6080,6080,6080,0
|
|
20240319,092600,2098440,6080,6080,6080,6080,10
|
|
20240319,092500,2037640,6090,6090,6090,6090,0
|
|
20240319,092400,2037640,6090,6090,6090,6090,0
|
|
20240319,092300,2037640,6090,6090,6090,6090,0
|
|
20240319,092200,2037640,6090,6090,6090,6090,1
|
|
20240319,092100,2031550,6090,6060,6090,6060,7
|
|
20240319,092000,1988970,6090,6090,6090,6090,0
|
|
20240319,091900,1988970,6090,6090,6090,6090,0
|
|
20240319,091800,1988970,6090,6090,6090,6090,0
|
|
20240319,091700,1988970,6090,6090,6090,6090,1
|
|
20240319,091600,1982880,6100,6100,6100,6100,0
|
|
20240319,091500,1982880,6100,6100,6100,6100,0
|
|
20240319,091400,1982880,6100,6100,6100,6100,0
|
|
20240319,091300,1982880,6100,6100,6100,6100,0
|
|
20240319,091200,1982880,6100,6060,6100,6060,5
|
|
20240319,091100,1952540,6050,6050,6050,6050,1
|
|
20240319,091000,1946490,6070,6070,6070,6070,0
|
|
20240319,090900,1946490,6070,6070,6070,6070,0
|
|
20240319,090800,1946490,6070,6070,6070,6070,0
|
|
20240319,090700,1946490,6070,6070,6070,6070,0
|
|
20240319,090600,1946490,6070,6070,6070,6070,0
|
|
20240319,090500,1946490,6070,6070,6070,6070,0
|
|
20240319,090400,1946490,6070,6070,6070,6070,0
|
|
20240319,090300,1946490,6070,6070,6070,6070,0
|
|
20240319,090200,1946490,6070,6070,6070,6070,0
|
|
20240319,090100,1946490,6070,6060,6070,6050,11
|
|
20240319,090000,1879790,6110,6130,6130,6110,307
|