663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200000,145856150,6150,6150,6150,6150,389
|
|
20240320,195900,145856150,6150,6150,6150,6150,0
|
|
20240320,195800,145856150,6150,6150,6150,6150,0
|
|
20240320,195700,145856150,6150,6150,6150,6150,0
|
|
20240320,195600,145856150,6150,6150,6150,6150,0
|
|
20240320,195500,145856150,6150,6150,6150,6150,0
|
|
20240320,195400,145856150,6150,6150,6150,6150,0
|
|
20240320,195300,145856150,6150,6150,6150,6150,0
|
|
20240320,195200,145856150,6150,6150,6150,6150,0
|
|
20240320,195100,145856150,6150,6150,6150,6150,0
|
|
20240320,195000,145856150,6150,6150,6150,6150,0
|
|
20240320,194900,145856150,6150,6150,6150,6150,0
|
|
20240320,194800,145856150,6150,6150,6150,6150,0
|
|
20240320,194700,145856150,6150,6150,6150,6150,0
|
|
20240320,194600,145856150,6150,6150,6150,6150,0
|
|
20240320,194500,145856150,6150,6150,6150,6150,0
|
|
20240320,194400,145856150,6150,6150,6150,6150,0
|
|
20240320,194300,145856150,6150,6150,6150,6150,0
|
|
20240320,194200,145856150,6150,6150,6150,6150,0
|
|
20240320,194100,145856150,6150,6150,6150,6150,0
|
|
20240320,194000,145856150,6150,6150,6150,6150,0
|
|
20240320,193900,145856150,6150,6150,6150,6150,0
|
|
20240320,193800,145856150,6150,6150,6150,6150,0
|
|
20240320,193700,145856150,6150,6150,6150,6150,0
|
|
20240320,193600,145856150,6150,6150,6150,6150,0
|
|
20240320,193500,145856150,6150,6150,6150,6150,0
|
|
20240320,193400,145856150,6150,6150,6150,6150,0
|
|
20240320,193300,145856150,6150,6150,6150,6150,0
|
|
20240320,193200,145856150,6150,6150,6150,6150,0
|
|
20240320,193100,145856150,6150,6150,6150,6150,0
|
|
20240320,193000,145856150,6150,6150,6150,6150,389
|
|
20240320,192900,145856150,6150,6150,6150,6150,0
|
|
20240320,192800,145856150,6150,6150,6150,6150,0
|
|
20240320,192700,145856150,6150,6150,6150,6150,0
|
|
20240320,192600,145856150,6150,6150,6150,6150,0
|
|
20240320,192500,145856150,6150,6150,6150,6150,0
|
|
20240320,192400,145856150,6150,6150,6150,6150,0
|
|
20240320,192300,145856150,6150,6150,6150,6150,0
|
|
20240320,192200,145856150,6150,6150,6150,6150,0
|
|
20240320,192100,145856150,6150,6150,6150,6150,0
|
|
20240320,192000,145856150,6150,6150,6150,6150,0
|
|
20240320,191900,145856150,6150,6150,6150,6150,0
|
|
20240320,191800,145856150,6150,6150,6150,6150,0
|
|
20240320,191700,145856150,6150,6150,6150,6150,0
|
|
20240320,191600,145856150,6150,6150,6150,6150,0
|
|
20240320,191500,145856150,6150,6150,6150,6150,0
|
|
20240320,191400,145856150,6150,6150,6150,6150,0
|
|
20240320,191300,145856150,6150,6150,6150,6150,0
|
|
20240320,191200,145856150,6150,6150,6150,6150,0
|
|
20240320,191100,145856150,6150,6150,6150,6150,0
|
|
20240320,191000,145856150,6150,6150,6150,6150,0
|
|
20240320,190900,145856150,6150,6150,6150,6150,0
|
|
20240320,190800,145856150,6150,6150,6150,6150,0
|
|
20240320,190700,145856150,6150,6150,6150,6150,0
|
|
20240320,190600,145856150,6150,6150,6150,6150,0
|
|
20240320,190500,145856150,6150,6150,6150,6150,0
|
|
20240320,190400,145856150,6150,6150,6150,6150,0
|
|
20240320,190300,145856150,6150,6150,6150,6150,0
|
|
20240320,190200,145856150,6150,6150,6150,6150,0
|
|
20240320,190100,145856150,6150,6150,6150,6150,0
|
|
20240320,190000,145856150,6150,6150,6150,6150,389
|
|
20240320,185900,145856150,6150,6150,6150,6150,0
|
|
20240320,185800,145856150,6150,6150,6150,6150,0
|
|
20240320,185700,145856150,6150,6150,6150,6150,0
|
|
20240320,185600,145856150,6150,6150,6150,6150,0
|
|
20240320,185500,145856150,6150,6150,6150,6150,0
|
|
20240320,185400,145856150,6150,6150,6150,6150,0
|
|
20240320,185300,145856150,6150,6150,6150,6150,0
|
|
20240320,185200,145856150,6150,6150,6150,6150,0
|
|
20240320,185100,145856150,6150,6150,6150,6150,0
|
|
20240320,185000,145856150,6150,6150,6150,6150,0
|
|
20240320,184900,145856150,6150,6150,6150,6150,0
|
|
20240320,184800,145856150,6150,6150,6150,6150,0
|
|
20240320,184700,145856150,6150,6150,6150,6150,0
|
|
20240320,184600,145856150,6150,6150,6150,6150,0
|
|
20240320,184500,145856150,6150,6150,6150,6150,0
|
|
20240320,184400,145856150,6150,6150,6150,6150,0
|
|
20240320,184300,145856150,6150,6150,6150,6150,0
|
|
20240320,184200,145856150,6150,6150,6150,6150,0
|
|
20240320,184100,145856150,6150,6150,6150,6150,0
|
|
20240320,184000,145856150,6150,6150,6150,6150,0
|
|
20240320,183900,145856150,6150,6150,6150,6150,0
|
|
20240320,183800,145856150,6150,6150,6150,6150,0
|
|
20240320,183700,145856150,6150,6150,6150,6150,0
|
|
20240320,183600,145856150,6150,6150,6150,6150,0
|
|
20240320,183500,145856150,6150,6150,6150,6150,0
|
|
20240320,183400,145856150,6150,6150,6150,6150,0
|
|
20240320,183300,145856150,6150,6150,6150,6150,0
|
|
20240320,183200,145856150,6150,6150,6150,6150,0
|
|
20240320,183100,145856150,6150,6150,6150,6150,0
|
|
20240320,183000,145856150,6150,6150,6150,6150,389
|
|
20240320,182900,145856150,6150,6150,6150,6150,0
|
|
20240320,182800,145856150,6150,6150,6150,6150,0
|
|
20240320,182700,145856150,6150,6150,6150,6150,0
|
|
20240320,182600,145856150,6150,6150,6150,6150,0
|
|
20240320,182500,145856150,6150,6150,6150,6150,0
|
|
20240320,182400,145856150,6150,6150,6150,6150,0
|
|
20240320,182300,145856150,6150,6150,6150,6150,0
|
|
20240320,182200,145856150,6150,6150,6150,6150,0
|
|
20240320,182100,145856150,6150,6150,6150,6150,0
|
|
20240320,182000,145856150,6150,6150,6150,6150,0
|
|
20240320,181900,145856150,6150,6150,6150,6150,0
|
|
20240320,181800,145856150,6150,6150,6150,6150,0
|
|
20240320,181700,145856150,6150,6150,6150,6150,0
|
|
20240320,181600,145856150,6150,6150,6150,6150,0
|
|
20240320,181500,145856150,6150,6150,6150,6150,0
|
|
20240320,181400,145856150,6150,6150,6150,6150,0
|
|
20240320,181300,145856150,6150,6150,6150,6150,0
|
|
20240320,181200,145856150,6150,6150,6150,6150,0
|
|
20240320,181100,145856150,6150,6150,6150,6150,0
|
|
20240320,181000,145856150,6150,6150,6150,6150,0
|
|
20240320,180900,145856150,6150,6150,6150,6150,0
|
|
20240320,180800,145856150,6150,6150,6150,6150,0
|
|
20240320,180700,145856150,6150,6150,6150,6150,0
|
|
20240320,180600,145856150,6150,6150,6150,6150,0
|
|
20240320,180500,145856150,6150,6150,6150,6150,0
|
|
20240320,180400,145856150,6150,6150,6150,6150,0
|
|
20240320,180300,145856150,6150,6150,6150,6150,0
|
|
20240320,180200,145856150,6150,6150,6150,6150,0
|
|
20240320,180100,145856150,6150,6150,6150,6150,0
|
|
20240320,180000,145856150,6150,6150,6150,6150,389
|
|
20240320,175900,145856150,6150,6150,6150,6150,0
|
|
20240320,175800,145856150,6150,6150,6150,6150,0
|
|
20240320,175700,145856150,6150,6150,6150,6150,0
|
|
20240320,175600,145856150,6150,6150,6150,6150,0
|
|
20240320,175500,145856150,6150,6150,6150,6150,0
|
|
20240320,175400,145856150,6150,6150,6150,6150,0
|
|
20240320,175300,145856150,6150,6150,6150,6150,0
|
|
20240320,175200,145856150,6150,6150,6150,6150,0
|
|
20240320,175100,145856150,6150,6150,6150,6150,0
|
|
20240320,175000,145856150,6150,6150,6150,6150,0
|
|
20240320,174900,145856150,6150,6150,6150,6150,0
|
|
20240320,174800,145856150,6150,6150,6150,6150,0
|
|
20240320,174700,145856150,6150,6150,6150,6150,0
|
|
20240320,174600,145856150,6150,6150,6150,6150,0
|
|
20240320,174500,145856150,6150,6150,6150,6150,0
|
|
20240320,174400,145856150,6150,6150,6150,6150,0
|
|
20240320,174300,145856150,6150,6150,6150,6150,0
|
|
20240320,174200,145856150,6150,6150,6150,6150,0
|
|
20240320,174100,145856150,6150,6150,6150,6150,0
|
|
20240320,174000,145856150,6150,6150,6150,6150,0
|
|
20240320,173900,145856150,6150,6150,6150,6150,0
|
|
20240320,173800,145856150,6150,6150,6150,6150,0
|
|
20240320,173700,145856150,6150,6150,6150,6150,0
|
|
20240320,173600,145856150,6150,6150,6150,6150,0
|
|
20240320,173500,145856150,6150,6150,6150,6150,0
|
|
20240320,173400,145856150,6150,6150,6150,6150,0
|
|
20240320,173300,145856150,6150,6150,6150,6150,0
|
|
20240320,173200,145856150,6150,6150,6150,6150,0
|
|
20240320,173100,145856150,6150,6150,6150,6150,0
|
|
20240320,173000,145856150,6150,6150,6150,6150,389
|
|
20240320,172900,145856150,6150,6150,6150,6150,0
|
|
20240320,172800,145856150,6150,6150,6150,6150,0
|
|
20240320,172700,145856150,6150,6150,6150,6150,0
|
|
20240320,172600,145856150,6150,6150,6150,6150,0
|
|
20240320,172500,145856150,6150,6150,6150,6150,0
|
|
20240320,172400,145856150,6150,6150,6150,6150,0
|
|
20240320,172300,145856150,6150,6150,6150,6150,0
|
|
20240320,172200,145856150,6150,6150,6150,6150,0
|
|
20240320,172100,145856150,6150,6150,6150,6150,0
|
|
20240320,172000,145856150,6150,6150,6150,6150,0
|
|
20240320,171900,145856150,6150,6150,6150,6150,0
|
|
20240320,171800,145856150,6150,6150,6150,6150,0
|
|
20240320,171700,145856150,6150,6150,6150,6150,0
|
|
20240320,171600,145856150,6150,6150,6150,6150,0
|
|
20240320,171500,145856150,6150,6150,6150,6150,0
|
|
20240320,171400,145856150,6150,6150,6150,6150,0
|
|
20240320,171300,145856150,6150,6150,6150,6150,0
|
|
20240320,171200,145856150,6150,6150,6150,6150,0
|
|
20240320,171100,145856150,6150,6150,6150,6150,0
|
|
20240320,171000,145856150,6150,6150,6150,6150,0
|
|
20240320,170900,145856150,6150,6150,6150,6150,0
|
|
20240320,170800,145856150,6150,6150,6150,6150,0
|
|
20240320,170700,145856150,6150,6150,6150,6150,0
|
|
20240320,170600,145856150,6150,6150,6150,6150,0
|
|
20240320,170500,145856150,6150,6150,6150,6150,0
|
|
20240320,170400,145856150,6150,6150,6150,6150,0
|
|
20240320,170300,145856150,6150,6150,6150,6150,0
|
|
20240320,170200,145856150,6150,6150,6150,6150,0
|
|
20240320,170100,145856150,6150,6150,6150,6150,0
|
|
20240320,170000,145856150,6150,6150,6150,6150,389
|
|
20240320,165900,145856150,6150,6150,6150,6150,0
|
|
20240320,165800,145856150,6150,6150,6150,6150,0
|
|
20240320,165700,145856150,6150,6150,6150,6150,0
|
|
20240320,165600,145856150,6150,6150,6150,6150,0
|
|
20240320,165500,145856150,6150,6150,6150,6150,0
|
|
20240320,165400,145856150,6150,6150,6150,6150,0
|
|
20240320,165300,145856150,6150,6150,6150,6150,0
|
|
20240320,165200,145856150,6150,6150,6150,6150,0
|
|
20240320,165100,145856150,6150,6150,6150,6150,0
|
|
20240320,165000,145856150,6150,6150,6150,6150,0
|
|
20240320,164900,145856150,6150,6150,6150,6150,0
|
|
20240320,164800,145856150,6150,6150,6150,6150,0
|
|
20240320,164700,145856150,6150,6150,6150,6150,0
|
|
20240320,164600,145856150,6150,6150,6150,6150,0
|
|
20240320,164500,145856150,6150,6150,6150,6150,0
|
|
20240320,164400,145856150,6150,6150,6150,6150,0
|
|
20240320,164300,145856150,6150,6150,6150,6150,0
|
|
20240320,164200,145856150,6150,6150,6150,6150,0
|
|
20240320,164100,145856150,6150,6150,6150,6150,0
|
|
20240320,164000,145856150,6150,6150,6150,6150,0
|
|
20240320,163900,145856150,6150,6150,6150,6150,0
|
|
20240320,163800,145856150,6150,6150,6150,6150,0
|
|
20240320,163700,145856150,6150,6150,6150,6150,0
|
|
20240320,163600,145856150,6150,6150,6150,6150,0
|
|
20240320,163500,145856150,6150,6150,6150,6150,0
|
|
20240320,163400,145856150,6150,6150,6150,6150,0
|
|
20240320,163300,145856150,6150,6150,6150,6150,0
|
|
20240320,163200,145856150,6150,6150,6150,6150,0
|
|
20240320,163100,145856150,6150,6150,6150,6150,0
|
|
20240320,163000,145856150,6150,6150,6150,6150,389
|
|
20240320,162900,145856150,6150,6150,6150,6150,0
|
|
20240320,162800,145856150,6150,6150,6150,6150,0
|
|
20240320,162700,145856150,6150,6150,6150,6150,0
|
|
20240320,162600,145856150,6150,6150,6150,6150,0
|
|
20240320,162500,145856150,6150,6150,6150,6150,0
|
|
20240320,162400,145856150,6150,6150,6150,6150,0
|
|
20240320,162300,145856150,6150,6150,6150,6150,0
|
|
20240320,162200,145856150,6150,6150,6150,6150,0
|
|
20240320,162100,145856150,6150,6150,6150,6150,0
|
|
20240320,162000,145856150,6150,6150,6150,6150,0
|
|
20240320,161900,145856150,6150,6150,6150,6150,0
|
|
20240320,161800,145856150,6150,6150,6150,6150,0
|
|
20240320,161700,145856150,6150,6150,6150,6150,0
|
|
20240320,161600,145856150,6150,6150,6150,6150,0
|
|
20240320,161500,145856150,6150,6150,6150,6150,0
|
|
20240320,161400,145856150,6150,6150,6150,6150,0
|
|
20240320,161300,145856150,6150,6150,6150,6150,0
|
|
20240320,161200,145856150,6150,6150,6150,6150,0
|
|
20240320,161100,145856150,6150,6150,6150,6150,0
|
|
20240320,161000,145856150,6150,6150,6150,6150,0
|
|
20240320,160900,145856150,6150,6150,6150,6150,0
|
|
20240320,160800,145856150,6150,6150,6150,6150,0
|
|
20240320,160700,145856150,6150,6150,6150,6150,0
|
|
20240320,160600,145856150,6150,6150,6150,6150,0
|
|
20240320,160500,145856150,6150,6150,6150,6150,0
|
|
20240320,160400,145856150,6150,6150,6150,6150,0
|
|
20240320,160300,145856150,6150,6150,6150,6150,0
|
|
20240320,160200,145856150,6150,6150,6150,6150,0
|
|
20240320,160100,145856150,6150,6150,6150,6150,0
|
|
20240320,160000,145856150,6150,6150,6150,6150,389
|
|
20240320,155900,145856150,6150,6150,6150,6150,0
|
|
20240320,155800,145856150,6150,6150,6150,6150,0
|
|
20240320,155700,145856150,6150,6150,6150,6150,0
|
|
20240320,155600,145856150,6150,6150,6150,6150,0
|
|
20240320,155500,145856150,6150,6150,6150,6150,0
|
|
20240320,155400,145856150,6150,6150,6150,6150,0
|
|
20240320,155300,145856150,6150,6150,6150,6150,0
|
|
20240320,155200,145856150,6150,6150,6150,6150,0
|
|
20240320,155100,145856150,6150,6150,6150,6150,0
|
|
20240320,155000,145856150,6150,6150,6150,6150,0
|
|
20240320,154900,145856150,6150,6150,6150,6150,0
|
|
20240320,154800,145856150,6150,6150,6150,6150,0
|
|
20240320,154700,145856150,6150,6150,6150,6150,0
|
|
20240320,154600,145856150,6150,6150,6150,6150,0
|
|
20240320,154500,145856150,6150,6150,6150,6150,0
|
|
20240320,154400,145856150,6150,6150,6150,6150,0
|
|
20240320,154300,145856150,6150,6150,6150,6150,0
|
|
20240320,154200,145856150,6150,6150,6150,6150,0
|
|
20240320,154100,145856150,6150,6150,6150,6150,0
|
|
20240320,154000,145856150,6150,6150,6150,6150,0
|
|
20240320,153900,145856150,6150,6150,6150,6150,0
|
|
20240320,153800,145856150,6150,6150,6150,6150,0
|
|
20240320,153700,145856150,6150,6150,6150,6150,0
|
|
20240320,153600,145856150,6150,6150,6150,6150,0
|
|
20240320,153500,145856150,6150,6150,6150,6150,0
|
|
20240320,153400,145856150,6150,6150,6150,6150,0
|
|
20240320,153300,145856150,6150,6150,6150,6150,0
|
|
20240320,153200,145856150,6150,6150,6150,6150,0
|
|
20240320,153100,145856150,6150,6150,6150,6150,0
|
|
20240320,153000,145856150,6150,6150,6150,6150,778
|
|
20240320,152900,143463800,6170,6170,6170,6170,0
|
|
20240320,152800,143463800,6170,6170,6170,6170,0
|
|
20240320,152700,143463800,6170,6170,6170,6170,0
|
|
20240320,152600,143463800,6170,6170,6170,6170,0
|
|
20240320,152500,143463800,6170,6170,6170,6170,0
|
|
20240320,152400,143463800,6170,6170,6170,6170,0
|
|
20240320,152300,143463800,6170,6170,6170,6170,0
|
|
20240320,152200,143463800,6170,6170,6170,6170,0
|
|
20240320,152100,143463800,6170,6170,6170,6170,0
|
|
20240320,152000,143463800,6170,6170,6170,6170,0
|
|
20240320,151900,143463800,6170,6160,6170,6160,89
|
|
20240320,151800,142915520,6160,6160,6160,6160,0
|
|
20240320,151700,142915520,6160,6160,6160,6160,14
|
|
20240320,151600,142829280,6170,6170,6170,6170,0
|
|
20240320,151500,142829280,6170,6170,6170,6170,0
|
|
20240320,151400,142829280,6170,6160,6170,6160,11
|
|
20240320,151300,142761500,6170,6170,6170,6170,0
|
|
20240320,151200,142761500,6170,6170,6170,6170,0
|
|
20240320,151100,142761500,6170,6170,6170,6170,1
|
|
20240320,151000,142755330,6150,6160,6160,6150,15
|
|
20240320,150900,142662970,6160,6160,6160,6160,0
|
|
20240320,150800,142662970,6160,6160,6160,6160,0
|
|
20240320,150700,142662970,6160,6160,6160,6160,13
|
|
20240320,150600,142582890,6170,6160,6170,6160,953
|
|
20240320,150500,136712400,6160,6160,6170,6160,45
|
|
20240320,150400,136435150,6170,6170,6170,6170,11
|
|
20240320,150300,136367280,6170,6170,6170,6170,0
|
|
20240320,150200,136367280,6170,6170,6170,6170,0
|
|
20240320,150100,136367280,6170,6170,6170,6170,0
|
|
20240320,150000,136367280,6170,6170,6170,6170,0
|
|
20240320,145900,136367280,6170,6170,6170,6170,0
|
|
20240320,145800,136367280,6170,6170,6170,6170,0
|
|
20240320,145700,136367280,6170,6170,6170,6170,0
|
|
20240320,145600,136367280,6170,6160,6170,6150,146
|
|
20240320,145500,135469260,6170,6170,6170,6170,0
|
|
20240320,145400,135469260,6170,6170,6170,6170,0
|
|
20240320,145300,135469260,6170,6160,6170,6160,12
|
|
20240320,145200,135395330,6170,6170,6170,6170,0
|
|
20240320,145100,135395330,6170,6170,6170,6170,0
|
|
20240320,145000,135395330,6170,6170,6170,6170,0
|
|
20240320,144900,135395330,6170,6170,6170,6170,0
|
|
20240320,144800,135395330,6170,6170,6170,6170,0
|
|
20240320,144700,135395330,6170,6170,6170,6170,0
|
|
20240320,144600,135395330,6170,6170,6170,6170,0
|
|
20240320,144500,135395330,6170,6170,6170,6170,0
|
|
20240320,144400,135395330,6170,6170,6170,6170,0
|
|
20240320,144300,135395330,6170,6170,6170,6170,0
|
|
20240320,144200,135395330,6170,6170,6170,6170,0
|
|
20240320,144100,135395330,6170,6170,6170,6170,0
|
|
20240320,144000,135395330,6170,6170,6170,6170,0
|
|
20240320,143900,135395330,6170,6150,6170,6150,1000
|
|
20240320,143800,129243910,6140,6140,6140,6140,18
|
|
20240320,143700,129133390,6150,6150,6150,6150,0
|
|
20240320,143600,129133390,6150,6150,6150,6150,0
|
|
20240320,143500,129133390,6150,6150,6150,6150,0
|
|
20240320,143400,129133390,6150,6150,6150,6150,0
|
|
20240320,143300,129133390,6150,6150,6150,6150,0
|
|
20240320,143200,129133390,6150,6150,6150,6150,0
|
|
20240320,143100,129133390,6150,6150,6150,6150,0
|
|
20240320,143000,129133390,6150,6140,6150,6140,2
|
|
20240320,142900,129121100,6150,6150,6150,6150,0
|
|
20240320,142800,129121100,6150,6150,6150,6150,0
|
|
20240320,142700,129121100,6150,6150,6150,6150,0
|
|
20240320,142600,129121100,6150,6150,6150,6150,0
|
|
20240320,142500,129121100,6150,6150,6150,6150,0
|
|
20240320,142400,129121100,6150,6150,6150,6150,0
|
|
20240320,142300,129121100,6150,6150,6150,6150,0
|
|
20240320,142200,129121100,6150,6150,6150,6150,0
|
|
20240320,142100,129121100,6150,6150,6150,6150,0
|
|
20240320,142000,129121100,6150,6150,6150,6150,5
|
|
20240320,141900,129090350,6150,6150,6150,6150,0
|
|
20240320,141800,129090350,6150,6150,6150,6150,0
|
|
20240320,141700,129090350,6150,6150,6150,6150,1
|
|
20240320,141600,129084200,6140,6140,6140,6140,19
|
|
20240320,141500,128967540,6150,6150,6150,6150,694
|
|
20240320,141400,124699440,6170,6170,6170,6170,1
|
|
20240320,141300,124693270,6150,6150,6150,6150,1
|
|
20240320,141200,124687120,6170,6170,6170,6170,0
|
|
20240320,141100,124687120,6170,6170,6170,6170,0
|
|
20240320,141000,124687120,6170,6170,6170,6170,0
|
|
20240320,140900,124687120,6170,6170,6170,6170,0
|
|
20240320,140800,124687120,6170,6170,6170,6170,0
|
|
20240320,140700,124687120,6170,6170,6170,6170,0
|
|
20240320,140600,124687120,6170,6170,6170,6170,1
|
|
20240320,140500,124680950,6160,6160,6160,6160,43
|
|
20240320,140400,124416070,6170,6170,6170,6170,0
|
|
20240320,140300,124416070,6170,6170,6170,6170,1
|
|
20240320,140200,124409900,6160,6160,6160,6160,0
|
|
20240320,140100,124409900,6160,6160,6160,6160,2
|
|
20240320,140000,124397580,6170,6170,6170,6170,0
|
|
20240320,135900,124397580,6170,6170,6170,6170,0
|
|
20240320,135800,124397580,6170,6170,6170,6170,1
|
|
20240320,135700,124391410,6160,6160,6160,6160,0
|
|
20240320,135600,124391410,6160,6160,6160,6160,83
|
|
20240320,135500,123880130,6160,6160,6160,6160,17
|
|
20240320,135400,123775410,6170,6170,6170,6170,0
|
|
20240320,135300,123775410,6170,6170,6170,6170,0
|
|
20240320,135200,123775410,6170,6170,6170,6170,0
|
|
20240320,135100,123775410,6170,6170,6170,6170,0
|
|
20240320,135000,123775410,6170,6150,6170,6150,4
|
|
20240320,134900,123750770,6170,6170,6170,6170,0
|
|
20240320,134800,123750770,6170,6170,6170,6170,0
|
|
20240320,134700,123750770,6170,6170,6170,6160,31
|
|
20240320,134600,123559770,6160,6160,6160,6160,16
|
|
20240320,134500,123461210,6170,6170,6170,6160,23
|
|
20240320,134400,123319460,6160,6160,6160,6160,284
|
|
20240320,134300,121570020,6170,6170,6170,6170,0
|
|
20240320,134200,121570020,6170,6170,6170,6170,4
|
|
20240320,134100,121545340,6150,6160,6160,6150,916
|
|
20240320,134000,115911630,6170,6170,6170,6170,0
|
|
20240320,133900,115911630,6170,6170,6170,6170,0
|
|
20240320,133800,115911630,6170,6170,6170,6170,0
|
|
20240320,133700,115911630,6170,6170,6170,6160,10
|
|
20240320,133600,115849970,6160,6160,6160,6160,0
|
|
20240320,133500,115849970,6160,6160,6160,6160,13
|
|
20240320,133400,115769890,6170,6170,6170,6170,0
|
|
20240320,133300,115769890,6170,6170,6170,6170,0
|
|
20240320,133200,115769890,6170,6170,6170,6170,0
|
|
20240320,133100,115769890,6170,6170,6170,6170,0
|
|
20240320,133000,115769890,6170,6170,6170,6170,0
|
|
20240320,132900,115769890,6170,6160,6170,6160,3
|
|
20240320,132800,115751390,6170,6170,6170,6170,0
|
|
20240320,132700,115751390,6170,6170,6170,6170,0
|
|
20240320,132600,115751390,6170,6170,6170,6170,0
|
|
20240320,132500,115751390,6170,6160,6170,6160,112
|
|
20240320,132400,115061250,6160,6150,6160,6150,1383
|
|
20240320,132300,106542120,6150,6160,6160,6150,19
|
|
20240320,132200,106425230,6150,6150,6150,6150,278
|
|
20240320,132100,104715530,6160,6160,6160,6160,0
|
|
20240320,132000,104715530,6160,6160,6160,6160,0
|
|
20240320,131900,104715530,6160,6150,6160,6150,6
|
|
20240320,131800,104678620,6160,6160,6160,6160,0
|
|
20240320,131700,104678620,6160,6150,6160,6150,12
|
|
20240320,131600,104604810,6150,6150,6150,6150,1000
|
|
20240320,131500,98454810,6150,6150,6150,6150,0
|
|
20240320,131400,98454810,6150,6140,6150,6140,347
|
|
20240320,131300,96320960,6150,6150,6150,6150,0
|
|
20240320,131200,96320960,6150,6150,6150,6150,0
|
|
20240320,131100,96320960,6150,6150,6150,6150,0
|
|
20240320,131000,96320960,6150,6140,6150,6140,8
|
|
20240320,130900,96271810,6150,6130,6150,6130,34
|
|
20240320,130800,96063110,6130,6130,6130,6130,20
|
|
20240320,130700,95940510,6140,6140,6140,6140,0
|
|
20240320,130600,95940510,6140,6140,6140,6140,1
|
|
20240320,130500,95934370,6150,6140,6150,6140,1031
|
|
20240320,130400,89593920,6130,6130,6130,6130,20
|
|
20240320,130300,89471320,6150,6150,6150,6150,0
|
|
20240320,130200,89471320,6150,6140,6150,6140,11
|
|
20240320,130100,89403770,6150,6150,6150,6150,0
|
|
20240320,130000,89403770,6150,6150,6150,6150,0
|
|
20240320,125900,89403770,6150,6150,6150,6150,0
|
|
20240320,125800,89403770,6150,6150,6150,6150,0
|
|
20240320,125700,89403770,6150,6140,6150,6140,64
|
|
20240320,125600,89010730,6140,6140,6140,6140,107
|
|
20240320,125500,88353750,6140,6140,6140,6140,985
|
|
20240320,125400,82305850,6140,6140,6140,6140,0
|
|
20240320,125300,82305850,6140,6140,6140,6140,0
|
|
20240320,125200,82305850,6140,6140,6140,6140,3
|
|
20240320,125100,82287430,6130,6130,6130,6130,971
|
|
20240320,125000,76335200,6130,6130,6130,6130,4
|
|
20240320,124900,76310680,6120,6120,6120,6120,6
|
|
20240320,124800,76273960,6130,6130,6130,6130,0
|
|
20240320,124700,76273960,6130,6120,6130,6120,520
|
|
20240320,124600,73091340,6120,6120,6120,6120,0
|
|
20240320,124500,73091340,6120,6120,6120,6120,0
|
|
20240320,124400,73091340,6120,6120,6120,6120,22
|
|
20240320,124300,72956700,6120,6120,6120,6120,0
|
|
20240320,124200,72956700,6120,6120,6120,6120,3
|
|
20240320,124100,72938340,6130,6130,6130,6130,0
|
|
20240320,124000,72938340,6130,6130,6130,6130,12
|
|
20240320,123900,72864780,6130,6130,6130,6120,665
|
|
20240320,123800,68788820,6140,6140,6140,6140,0
|
|
20240320,123700,68788820,6140,6140,6140,6140,0
|
|
20240320,123600,68788820,6140,6140,6140,6140,0
|
|
20240320,123500,68788820,6140,6140,6140,6140,5
|
|
20240320,123400,68758120,6140,6140,6140,6140,0
|
|
20240320,123300,68758120,6140,6140,6140,6140,0
|
|
20240320,123200,68758120,6140,6130,6140,6130,61
|
|
20240320,123100,68383650,6140,6140,6140,6140,0
|
|
20240320,123000,68383650,6140,6140,6140,6140,19
|
|
20240320,122900,68266990,6130,6130,6130,6130,0
|
|
20240320,122800,68266990,6130,6140,6140,6130,8
|
|
20240320,122700,68217920,6140,6140,6140,6140,0
|
|
20240320,122600,68217920,6140,6140,6140,6140,3
|
|
20240320,122500,68199500,6140,6130,6140,6130,383
|
|
20240320,122400,65851030,6130,6130,6130,6130,646
|
|
20240320,122300,61891050,6120,6120,6130,6120,159
|
|
20240320,122200,60917890,6120,6120,6120,6120,0
|
|
20240320,122100,60917890,6120,6120,6120,6120,52
|
|
20240320,122000,60599650,6140,6140,6140,6140,1
|
|
20240320,121900,60593510,6140,6140,6140,6140,0
|
|
20240320,121800,60593510,6140,6130,6140,6130,878
|
|
20240320,121700,55210930,6130,6130,6130,6130,0
|
|
20240320,121600,55210930,6130,6130,6130,6130,6
|
|
20240320,121500,55174150,6120,6120,6120,6120,9
|
|
20240320,121400,55119070,6130,6130,6130,6130,0
|
|
20240320,121300,55119070,6130,6130,6130,6130,0
|
|
20240320,121200,55119070,6130,6130,6130,6130,0
|
|
20240320,121100,55119070,6130,6130,6130,6130,0
|
|
20240320,121000,55119070,6130,6130,6130,6130,0
|
|
20240320,120900,55119070,6130,6130,6130,6130,0
|
|
20240320,120800,55119070,6130,6130,6130,6130,24
|
|
20240320,120700,54971950,6130,6130,6130,6130,0
|
|
20240320,120600,54971950,6130,6130,6130,6130,0
|
|
20240320,120500,54971950,6130,6130,6130,6130,0
|
|
20240320,120400,54971950,6130,6130,6130,6130,0
|
|
20240320,120300,54971950,6130,6130,6130,6130,0
|
|
20240320,120200,54971950,6130,6130,6130,6130,0
|
|
20240320,120100,54971950,6130,6120,6130,6120,4
|
|
20240320,120000,54947440,6130,6130,6130,6130,0
|
|
20240320,115900,54947440,6130,6130,6130,6130,0
|
|
20240320,115800,54947440,6130,6130,6130,6130,0
|
|
20240320,115700,54947440,6130,6130,6130,6130,0
|
|
20240320,115600,54947440,6130,6130,6130,6130,0
|
|
20240320,115500,54947440,6130,6130,6130,6130,0
|
|
20240320,115400,54947440,6130,6130,6130,6130,0
|
|
20240320,115300,54947440,6130,6130,6130,6130,0
|
|
20240320,115200,54947440,6130,6130,6130,6130,0
|
|
20240320,115100,54947440,6130,6130,6130,6130,0
|
|
20240320,115000,54947440,6130,6130,6130,6130,0
|
|
20240320,114900,54947440,6130,6130,6130,6130,0
|
|
20240320,114800,54947440,6130,6130,6130,6130,0
|
|
20240320,114700,54947440,6130,6130,6130,6130,0
|
|
20240320,114600,54947440,6130,6130,6130,6130,0
|
|
20240320,114500,54947440,6130,6130,6130,6130,0
|
|
20240320,114400,54947440,6130,6120,6130,6120,4
|
|
20240320,114300,54922930,6130,6130,6130,6130,0
|
|
20240320,114200,54922930,6130,6130,6130,6130,0
|
|
20240320,114100,54922930,6130,6130,6130,6130,0
|
|
20240320,114000,54922930,6130,6130,6130,6130,0
|
|
20240320,113900,54922930,6130,6130,6130,6130,20
|
|
20240320,113800,54800330,6130,6130,6130,6130,0
|
|
20240320,113700,54800330,6130,6130,6130,6130,0
|
|
20240320,113600,54800330,6130,6130,6130,6130,0
|
|
20240320,113500,54800330,6130,6130,6130,6130,4
|
|
20240320,113400,54775810,6110,6110,6110,6110,5
|
|
20240320,113300,54745260,6130,6110,6130,6110,36
|
|
20240320,113200,54525210,6130,6130,6130,6130,0
|
|
20240320,113100,54525210,6130,6120,6130,6100,12
|
|
20240320,113000,54451750,6130,6130,6130,6130,0
|
|
20240320,112900,54451750,6130,6130,6130,6130,0
|
|
20240320,112800,54451750,6130,6130,6130,6130,0
|
|
20240320,112700,54451750,6130,6100,6130,6100,888
|
|
20240320,112600,49033830,6130,6130,6130,6130,4
|
|
20240320,112500,49009310,6130,6130,6130,6130,0
|
|
20240320,112400,49009310,6130,6130,6130,6130,0
|
|
20240320,112300,49009310,6130,6120,6130,6120,3
|
|
20240320,112200,48990930,6130,6130,6130,6130,0
|
|
20240320,112100,48990930,6130,6130,6130,6130,0
|
|
20240320,112000,48990930,6130,6130,6130,6130,0
|
|
20240320,111900,48990930,6130,6130,6130,6130,0
|
|
20240320,111800,48990930,6130,6130,6130,6130,0
|
|
20240320,111700,48990930,6130,6120,6130,6120,7
|
|
20240320,111600,48948070,6130,6130,6130,6130,0
|
|
20240320,111500,48948070,6130,6130,6130,6130,0
|
|
20240320,111400,48948070,6130,6130,6130,6130,0
|
|
20240320,111300,48948070,6130,6130,6130,6130,0
|
|
20240320,111200,48948070,6130,6130,6130,6130,2
|
|
20240320,111100,48935810,6130,6130,6130,6130,2
|
|
20240320,111000,48923550,6120,6120,6120,6120,1
|
|
20240320,110900,48917430,6130,6120,6130,6120,901
|
|
20240320,110800,43396770,6120,6120,6120,6120,0
|
|
20240320,110700,43396770,6120,6120,6120,6120,1
|
|
20240320,110600,43390650,6120,6120,6120,6120,0
|
|
20240320,110500,43390650,6120,6120,6120,6120,0
|
|
20240320,110400,43390650,6120,6120,6120,6120,0
|
|
20240320,110300,43390650,6120,6120,6120,6120,0
|
|
20240320,110200,43390650,6120,6120,6120,6120,0
|
|
20240320,110100,43390650,6120,6120,6120,6120,6
|
|
20240320,110000,43353930,6110,6090,6110,6090,5
|
|
20240320,105900,43323460,6120,6120,6120,6120,0
|
|
20240320,105800,43323460,6120,6120,6120,6120,0
|
|
20240320,105700,43323460,6120,6120,6120,6120,0
|
|
20240320,105600,43323460,6120,6120,6120,6120,0
|
|
20240320,105500,43323460,6120,6120,6120,6120,0
|
|
20240320,105400,43323460,6120,6120,6120,6120,0
|
|
20240320,105300,43323460,6120,6120,6120,6120,0
|
|
20240320,105200,43323460,6120,6120,6120,6120,0
|
|
20240320,105100,43323460,6120,6100,6120,6100,4
|
|
20240320,105000,43299000,6130,6130,6130,6130,0
|
|
20240320,104900,43299000,6130,6130,6130,6130,0
|
|
20240320,104800,43299000,6130,6110,6130,6110,9
|
|
20240320,104700,43243990,6110,6110,6110,6110,172
|
|
20240320,104600,42193070,6110,6110,6110,6110,0
|
|
20240320,104500,42193070,6110,6100,6110,6100,68
|
|
20240320,104400,41778230,6100,6100,6100,6100,0
|
|
20240320,104300,41778230,6100,6100,6100,6100,0
|
|
20240320,104200,41778230,6100,6100,6100,6100,69
|
|
20240320,104100,41357330,6130,6130,6130,6130,0
|
|
20240320,104000,41357330,6130,6130,6130,6130,0
|
|
20240320,103900,41357330,6130,6100,6130,6100,3
|
|
20240320,103800,41338970,6130,6130,6130,6130,0
|
|
20240320,103700,41338970,6130,6110,6130,6110,6
|
|
20240320,103600,41302210,6130,6130,6130,6130,0
|
|
20240320,103500,41302210,6130,6130,6130,6130,11
|
|
20240320,103400,41234780,6100,6110,6110,6100,13
|
|
20240320,103300,41155470,6130,6130,6130,6130,2
|
|
20240320,103200,41143210,6110,6140,6140,6110,18
|
|
20240320,103100,41033200,6120,6140,6140,6120,7
|
|
20240320,103000,40990260,6130,6130,6130,6130,1
|
|
20240320,102900,40984130,6140,6140,6140,6140,0
|
|
20240320,102800,40984130,6140,6140,6140,6140,0
|
|
20240320,102700,40984130,6140,6140,6140,6140,0
|
|
20240320,102600,40984130,6140,6130,6140,6130,7
|
|
20240320,102500,40941210,6130,6130,6130,6130,4
|
|
20240320,102400,40916690,6120,6120,6120,6120,1
|
|
20240320,102300,40910570,6140,6140,6140,6140,0
|
|
20240320,102200,40910570,6140,6130,6140,6120,27
|
|
20240320,102100,40745010,6120,6130,6130,6120,54
|
|
20240320,102000,40414410,6120,6120,6120,6120,0
|
|
20240320,101900,40414410,6120,6120,6120,6120,13
|
|
20240320,101800,40334850,6140,6140,6140,6140,0
|
|
20240320,101700,40334850,6140,6140,6140,6140,0
|
|
20240320,101600,40334850,6140,6140,6140,6140,0
|
|
20240320,101500,40334850,6140,6140,6140,6140,0
|
|
20240320,101400,40334850,6140,6140,6140,6140,1
|
|
20240320,101300,40328710,6110,6140,6140,6110,36
|
|
20240320,101200,40108470,6150,6150,6150,6150,0
|
|
20240320,101100,40108470,6150,6150,6150,6150,0
|
|
20240320,101000,40108470,6150,6140,6150,6140,11
|
|
20240320,100900,40040920,6140,6140,6140,6140,0
|
|
20240320,100800,40040920,6140,6130,6140,6130,585
|
|
20240320,100700,36453880,6140,6130,6140,6130,11
|
|
20240320,100600,36386440,6130,6130,6140,6130,221
|
|
20240320,100500,35031600,6130,6130,6130,6130,0
|
|
20240320,100400,35031600,6130,6130,6130,6130,0
|
|
20240320,100300,35031600,6130,6130,6130,6130,1
|
|
20240320,100200,35025470,6140,6140,6140,6140,0
|
|
20240320,100100,35025470,6140,6120,6140,6110,201
|
|
20240320,100000,33797200,6130,6130,6140,6130,147
|
|
20240320,095900,32895960,6130,6130,6130,6130,10
|
|
20240320,095800,32834660,6140,6140,6140,6140,1
|
|
20240320,095700,32828520,6130,6130,6140,6130,106
|
|
20240320,095600,32178520,6130,6130,6130,6130,1
|
|
20240320,095500,32172390,6130,6130,6130,6130,0
|
|
20240320,095400,32172390,6130,6130,6130,6130,0
|
|
20240320,095300,32172390,6130,6120,6130,6120,11
|
|
20240320,095200,32105060,6130,6120,6130,6120,20
|
|
20240320,095100,31982500,6130,6120,6130,6120,30
|
|
20240320,095000,31798840,6140,6140,6140,6140,0
|
|
20240320,094900,31798840,6140,6120,6140,6120,21
|
|
20240320,094800,31670200,6150,6150,6150,6150,0
|
|
20240320,094700,31670200,6150,6150,6150,6150,0
|
|
20240320,094600,31670200,6150,6150,6150,6150,0
|
|
20240320,094500,31670200,6150,6140,6150,6140,16
|
|
20240320,094400,31571900,6150,6120,6150,6120,28
|
|
20240320,094300,31400310,6150,6150,6150,6150,0
|
|
20240320,094200,31400310,6150,6150,6150,6150,0
|
|
20240320,094100,31400310,6150,6150,6150,6150,0
|
|
20240320,094000,31400310,6150,6130,6150,6110,89
|
|
20240320,093900,30855690,6140,6150,6150,6140,14
|
|
20240320,093800,30769650,6140,6140,6140,6140,6
|
|
20240320,093700,30732810,6150,6150,6150,6150,7
|
|
20240320,093600,30689760,6150,6150,6150,6150,2
|
|
20240320,093500,30677460,6140,6140,6140,6140,12
|
|
20240320,093400,30603780,6150,6150,6150,6150,16
|
|
20240320,093300,30505380,6150,6130,6150,6130,19
|
|
20240320,093200,30388750,6130,6130,6140,6130,14
|
|
20240320,093100,30302870,6130,6130,6140,6130,32
|
|
20240320,093000,30106640,6130,6130,6130,6130,0
|
|
20240320,092900,30106640,6130,6130,6130,6130,6
|
|
20240320,092800,30069860,6130,6130,6130,6130,6
|
|
20240320,092700,30033080,6130,6130,6130,6130,2
|
|
20240320,092600,30020820,6130,6130,6130,6130,0
|
|
20240320,092500,30020820,6130,6130,6130,6130,4
|
|
20240320,092400,29996300,6120,6120,6120,6120,0
|
|
20240320,092300,29996300,6120,6120,6120,6120,200
|
|
20240320,092200,28772300,6110,6110,6110,6110,163
|
|
20240320,092100,27776370,6110,6120,6120,6110,1859
|
|
20240320,092000,16399300,6120,6120,6120,6120,7
|
|
20240320,091900,16356460,6120,6140,6150,6120,56
|
|
20240320,091800,16013390,6140,6140,6140,6140,0
|
|
20240320,091700,16013390,6140,6150,6150,6140,24
|
|
20240320,091600,15865920,6150,6150,6150,6150,137
|
|
20240320,091500,15023370,6160,6150,6160,6150,235
|
|
20240320,091400,13576360,6160,6160,6160,6160,2
|
|
20240320,091300,13564040,6160,6150,6160,6130,189
|
|
20240320,091200,12400330,6150,6150,6150,6150,0
|
|
20240320,091100,12400330,6150,6120,6150,6120,206
|
|
20240320,091000,11134070,6160,6150,6160,6150,5
|
|
20240320,090900,11103280,6160,6160,6160,6160,1
|
|
20240320,090800,11097120,6160,6160,6160,6160,13
|
|
20240320,090700,11017040,6160,6110,6160,6110,487
|
|
20240320,090600,8041010,6120,6080,6160,6080,1228
|
|
20240320,090500,515930,6080,6080,6080,6080,38
|
|
20240320,090400,284890,6080,6080,6080,6080,0
|
|
20240320,090300,284890,6080,6060,6080,6060,10
|
|
20240320,090200,224220,6060,6060,6060,6060,0
|
|
20240320,090100,224220,6060,6060,6060,6060,0
|
|
20240320,090000,224220,6060,6060,6060,6060,37
|