663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200000,55535860,6140,6140,6140,6140,25
|
|
20240321,195900,55535860,6140,6140,6140,6140,0
|
|
20240321,195800,55535860,6140,6140,6140,6140,0
|
|
20240321,195700,55535860,6140,6140,6140,6140,0
|
|
20240321,195600,55535860,6140,6140,6140,6140,0
|
|
20240321,195500,55535860,6140,6140,6140,6140,0
|
|
20240321,195400,55535860,6140,6140,6140,6140,0
|
|
20240321,195300,55535860,6140,6140,6140,6140,0
|
|
20240321,195200,55535860,6140,6140,6140,6140,0
|
|
20240321,195100,55535860,6140,6140,6140,6140,0
|
|
20240321,195000,55535860,6140,6140,6140,6140,0
|
|
20240321,194900,55535860,6140,6140,6140,6140,0
|
|
20240321,194800,55535860,6140,6140,6140,6140,0
|
|
20240321,194700,55535860,6140,6140,6140,6140,0
|
|
20240321,194600,55535860,6140,6140,6140,6140,0
|
|
20240321,194500,55535860,6140,6140,6140,6140,0
|
|
20240321,194400,55535860,6140,6140,6140,6140,0
|
|
20240321,194300,55535860,6140,6140,6140,6140,0
|
|
20240321,194200,55535860,6140,6140,6140,6140,0
|
|
20240321,194100,55535860,6140,6140,6140,6140,0
|
|
20240321,194000,55535860,6140,6140,6140,6140,0
|
|
20240321,193900,55535860,6140,6140,6140,6140,0
|
|
20240321,193800,55535860,6140,6140,6140,6140,0
|
|
20240321,193700,55535860,6140,6140,6140,6140,0
|
|
20240321,193600,55535860,6140,6140,6140,6140,0
|
|
20240321,193500,55535860,6140,6140,6140,6140,0
|
|
20240321,193400,55535860,6140,6140,6140,6140,0
|
|
20240321,193300,55535860,6140,6140,6140,6140,0
|
|
20240321,193200,55535860,6140,6140,6140,6140,0
|
|
20240321,193100,55535860,6140,6140,6140,6140,0
|
|
20240321,193000,55535860,6140,6140,6140,6140,25
|
|
20240321,192900,55535860,6140,6140,6140,6140,0
|
|
20240321,192800,55535860,6140,6140,6140,6140,0
|
|
20240321,192700,55535860,6140,6140,6140,6140,0
|
|
20240321,192600,55535860,6140,6140,6140,6140,0
|
|
20240321,192500,55535860,6140,6140,6140,6140,0
|
|
20240321,192400,55535860,6140,6140,6140,6140,0
|
|
20240321,192300,55535860,6140,6140,6140,6140,0
|
|
20240321,192200,55535860,6140,6140,6140,6140,0
|
|
20240321,192100,55535860,6140,6140,6140,6140,0
|
|
20240321,192000,55535860,6140,6140,6140,6140,0
|
|
20240321,191900,55535860,6140,6140,6140,6140,0
|
|
20240321,191800,55535860,6140,6140,6140,6140,0
|
|
20240321,191700,55535860,6140,6140,6140,6140,0
|
|
20240321,191600,55535860,6140,6140,6140,6140,0
|
|
20240321,191500,55535860,6140,6140,6140,6140,0
|
|
20240321,191400,55535860,6140,6140,6140,6140,0
|
|
20240321,191300,55535860,6140,6140,6140,6140,0
|
|
20240321,191200,55535860,6140,6140,6140,6140,0
|
|
20240321,191100,55535860,6140,6140,6140,6140,0
|
|
20240321,191000,55535860,6140,6140,6140,6140,0
|
|
20240321,190900,55535860,6140,6140,6140,6140,0
|
|
20240321,190800,55535860,6140,6140,6140,6140,0
|
|
20240321,190700,55535860,6140,6140,6140,6140,0
|
|
20240321,190600,55535860,6140,6140,6140,6140,0
|
|
20240321,190500,55535860,6140,6140,6140,6140,0
|
|
20240321,190400,55535860,6140,6140,6140,6140,0
|
|
20240321,190300,55535860,6140,6140,6140,6140,0
|
|
20240321,190200,55535860,6140,6140,6140,6140,0
|
|
20240321,190100,55535860,6140,6140,6140,6140,0
|
|
20240321,190000,55535860,6140,6140,6140,6140,25
|
|
20240321,185900,55535860,6140,6140,6140,6140,0
|
|
20240321,185800,55535860,6140,6140,6140,6140,0
|
|
20240321,185700,55535860,6140,6140,6140,6140,0
|
|
20240321,185600,55535860,6140,6140,6140,6140,0
|
|
20240321,185500,55535860,6140,6140,6140,6140,0
|
|
20240321,185400,55535860,6140,6140,6140,6140,0
|
|
20240321,185300,55535860,6140,6140,6140,6140,0
|
|
20240321,185200,55535860,6140,6140,6140,6140,0
|
|
20240321,185100,55535860,6140,6140,6140,6140,0
|
|
20240321,185000,55535860,6140,6140,6140,6140,0
|
|
20240321,184900,55535860,6140,6140,6140,6140,0
|
|
20240321,184800,55535860,6140,6140,6140,6140,0
|
|
20240321,184700,55535860,6140,6140,6140,6140,0
|
|
20240321,184600,55535860,6140,6140,6140,6140,0
|
|
20240321,184500,55535860,6140,6140,6140,6140,0
|
|
20240321,184400,55535860,6140,6140,6140,6140,0
|
|
20240321,184300,55535860,6140,6140,6140,6140,0
|
|
20240321,184200,55535860,6140,6140,6140,6140,0
|
|
20240321,184100,55535860,6140,6140,6140,6140,0
|
|
20240321,184000,55535860,6140,6140,6140,6140,0
|
|
20240321,183900,55535860,6140,6140,6140,6140,0
|
|
20240321,183800,55535860,6140,6140,6140,6140,0
|
|
20240321,183700,55535860,6140,6140,6140,6140,0
|
|
20240321,183600,55535860,6140,6140,6140,6140,0
|
|
20240321,183500,55535860,6140,6140,6140,6140,0
|
|
20240321,183400,55535860,6140,6140,6140,6140,0
|
|
20240321,183300,55535860,6140,6140,6140,6140,0
|
|
20240321,183200,55535860,6140,6140,6140,6140,0
|
|
20240321,183100,55535860,6140,6140,6140,6140,0
|
|
20240321,183000,55535860,6140,6140,6140,6140,25
|
|
20240321,182900,55535860,6140,6140,6140,6140,0
|
|
20240321,182800,55535860,6140,6140,6140,6140,0
|
|
20240321,182700,55535860,6140,6140,6140,6140,0
|
|
20240321,182600,55535860,6140,6140,6140,6140,0
|
|
20240321,182500,55535860,6140,6140,6140,6140,0
|
|
20240321,182400,55535860,6140,6140,6140,6140,0
|
|
20240321,182300,55535860,6140,6140,6140,6140,0
|
|
20240321,182200,55535860,6140,6140,6140,6140,0
|
|
20240321,182100,55535860,6140,6140,6140,6140,0
|
|
20240321,182000,55535860,6140,6140,6140,6140,0
|
|
20240321,181900,55535860,6140,6140,6140,6140,0
|
|
20240321,181800,55535860,6140,6140,6140,6140,0
|
|
20240321,181700,55535860,6140,6140,6140,6140,0
|
|
20240321,181600,55535860,6140,6140,6140,6140,0
|
|
20240321,181500,55535860,6140,6140,6140,6140,0
|
|
20240321,181400,55535860,6140,6140,6140,6140,0
|
|
20240321,181300,55535860,6140,6140,6140,6140,0
|
|
20240321,181200,55535860,6140,6140,6140,6140,0
|
|
20240321,181100,55535860,6140,6140,6140,6140,0
|
|
20240321,181000,55535860,6140,6140,6140,6140,0
|
|
20240321,180900,55535860,6140,6140,6140,6140,0
|
|
20240321,180800,55535860,6140,6140,6140,6140,0
|
|
20240321,180700,55535860,6140,6140,6140,6140,0
|
|
20240321,180600,55535860,6140,6140,6140,6140,0
|
|
20240321,180500,55535860,6140,6140,6140,6140,0
|
|
20240321,180400,55535860,6140,6140,6140,6140,0
|
|
20240321,180300,55535860,6140,6140,6140,6140,0
|
|
20240321,180200,55535860,6140,6140,6140,6140,0
|
|
20240321,180100,55535860,6140,6140,6140,6140,0
|
|
20240321,180000,55535860,6140,6140,6140,6140,25
|
|
20240321,175900,55535860,6140,6140,6140,6140,0
|
|
20240321,175800,55535860,6140,6140,6140,6140,0
|
|
20240321,175700,55535860,6140,6140,6140,6140,0
|
|
20240321,175600,55535860,6140,6140,6140,6140,0
|
|
20240321,175500,55535860,6140,6140,6140,6140,0
|
|
20240321,175400,55535860,6140,6140,6140,6140,0
|
|
20240321,175300,55535860,6140,6140,6140,6140,0
|
|
20240321,175200,55535860,6140,6140,6140,6140,0
|
|
20240321,175100,55535860,6140,6140,6140,6140,0
|
|
20240321,175000,55535860,6140,6140,6140,6140,0
|
|
20240321,174900,55535860,6140,6140,6140,6140,0
|
|
20240321,174800,55535860,6140,6140,6140,6140,0
|
|
20240321,174700,55535860,6140,6140,6140,6140,0
|
|
20240321,174600,55535860,6140,6140,6140,6140,0
|
|
20240321,174500,55535860,6140,6140,6140,6140,0
|
|
20240321,174400,55535860,6140,6140,6140,6140,0
|
|
20240321,174300,55535860,6140,6140,6140,6140,0
|
|
20240321,174200,55535860,6140,6140,6140,6140,0
|
|
20240321,174100,55535860,6140,6140,6140,6140,0
|
|
20240321,174000,55535860,6140,6140,6140,6140,0
|
|
20240321,173900,55535860,6140,6140,6140,6140,0
|
|
20240321,173800,55535860,6140,6140,6140,6140,0
|
|
20240321,173700,55535860,6140,6140,6140,6140,0
|
|
20240321,173600,55535860,6140,6140,6140,6140,0
|
|
20240321,173500,55535860,6140,6140,6140,6140,0
|
|
20240321,173400,55535860,6140,6140,6140,6140,0
|
|
20240321,173300,55535860,6140,6140,6140,6140,0
|
|
20240321,173200,55535860,6140,6140,6140,6140,0
|
|
20240321,173100,55535860,6140,6140,6140,6140,0
|
|
20240321,173000,55535860,6140,6140,6140,6140,25
|
|
20240321,172900,55535860,6140,6140,6140,6140,0
|
|
20240321,172800,55535860,6140,6140,6140,6140,0
|
|
20240321,172700,55535860,6140,6140,6140,6140,0
|
|
20240321,172600,55535860,6140,6140,6140,6140,0
|
|
20240321,172500,55535860,6140,6140,6140,6140,0
|
|
20240321,172400,55535860,6140,6140,6140,6140,0
|
|
20240321,172300,55535860,6140,6140,6140,6140,0
|
|
20240321,172200,55535860,6140,6140,6140,6140,0
|
|
20240321,172100,55535860,6140,6140,6140,6140,0
|
|
20240321,172000,55535860,6140,6140,6140,6140,0
|
|
20240321,171900,55535860,6140,6140,6140,6140,0
|
|
20240321,171800,55535860,6140,6140,6140,6140,0
|
|
20240321,171700,55535860,6140,6140,6140,6140,0
|
|
20240321,171600,55535860,6140,6140,6140,6140,0
|
|
20240321,171500,55535860,6140,6140,6140,6140,0
|
|
20240321,171400,55535860,6140,6140,6140,6140,0
|
|
20240321,171300,55535860,6140,6140,6140,6140,0
|
|
20240321,171200,55535860,6140,6140,6140,6140,0
|
|
20240321,171100,55535860,6140,6140,6140,6140,0
|
|
20240321,171000,55535860,6140,6140,6140,6140,0
|
|
20240321,170900,55535860,6140,6140,6140,6140,0
|
|
20240321,170800,55535860,6140,6140,6140,6140,0
|
|
20240321,170700,55535860,6140,6140,6140,6140,0
|
|
20240321,170600,55535860,6140,6140,6140,6140,0
|
|
20240321,170500,55535860,6140,6140,6140,6140,0
|
|
20240321,170400,55535860,6140,6140,6140,6140,0
|
|
20240321,170300,55535860,6140,6140,6140,6140,0
|
|
20240321,170200,55535860,6140,6140,6140,6140,0
|
|
20240321,170100,55535860,6140,6140,6140,6140,0
|
|
20240321,170000,55535860,6140,6140,6140,6140,25
|
|
20240321,165900,55535860,6140,6140,6140,6140,0
|
|
20240321,165800,55535860,6140,6140,6140,6140,0
|
|
20240321,165700,55535860,6140,6140,6140,6140,0
|
|
20240321,165600,55535860,6140,6140,6140,6140,0
|
|
20240321,165500,55535860,6140,6140,6140,6140,0
|
|
20240321,165400,55535860,6140,6140,6140,6140,0
|
|
20240321,165300,55535860,6140,6140,6140,6140,0
|
|
20240321,165200,55535860,6140,6140,6140,6140,0
|
|
20240321,165100,55535860,6140,6140,6140,6140,0
|
|
20240321,165000,55535860,6140,6140,6140,6140,0
|
|
20240321,164900,55535860,6140,6140,6140,6140,0
|
|
20240321,164800,55535860,6140,6140,6140,6140,0
|
|
20240321,164700,55535860,6140,6140,6140,6140,0
|
|
20240321,164600,55535860,6140,6140,6140,6140,0
|
|
20240321,164500,55535860,6140,6140,6140,6140,0
|
|
20240321,164400,55535860,6140,6140,6140,6140,0
|
|
20240321,164300,55535860,6140,6140,6140,6140,0
|
|
20240321,164200,55535860,6140,6140,6140,6140,0
|
|
20240321,164100,55535860,6140,6140,6140,6140,0
|
|
20240321,164000,55535860,6140,6140,6140,6140,0
|
|
20240321,163900,55535860,6140,6140,6140,6140,0
|
|
20240321,163800,55535860,6140,6140,6140,6140,0
|
|
20240321,163700,55535860,6140,6140,6140,6140,0
|
|
20240321,163600,55535860,6140,6140,6140,6140,0
|
|
20240321,163500,55535860,6140,6140,6140,6140,0
|
|
20240321,163400,55535860,6140,6140,6140,6140,0
|
|
20240321,163300,55535860,6140,6140,6140,6140,0
|
|
20240321,163200,55535860,6140,6140,6140,6140,0
|
|
20240321,163100,55535860,6140,6140,6140,6140,0
|
|
20240321,163000,55535860,6140,6140,6140,6140,25
|
|
20240321,162900,55535860,6140,6140,6140,6140,0
|
|
20240321,162800,55535860,6140,6140,6140,6140,0
|
|
20240321,162700,55535860,6140,6140,6140,6140,0
|
|
20240321,162600,55535860,6140,6140,6140,6140,0
|
|
20240321,162500,55535860,6140,6140,6140,6140,0
|
|
20240321,162400,55535860,6140,6140,6140,6140,0
|
|
20240321,162300,55535860,6140,6140,6140,6140,0
|
|
20240321,162200,55535860,6140,6140,6140,6140,0
|
|
20240321,162100,55535860,6140,6140,6140,6140,0
|
|
20240321,162000,55535860,6140,6140,6140,6140,0
|
|
20240321,161900,55535860,6140,6140,6140,6140,0
|
|
20240321,161800,55535860,6140,6140,6140,6140,0
|
|
20240321,161700,55535860,6140,6140,6140,6140,0
|
|
20240321,161600,55535860,6140,6140,6140,6140,0
|
|
20240321,161500,55535860,6140,6140,6140,6140,0
|
|
20240321,161400,55535860,6140,6140,6140,6140,0
|
|
20240321,161300,55535860,6140,6140,6140,6140,0
|
|
20240321,161200,55535860,6140,6140,6140,6140,0
|
|
20240321,161100,55535860,6140,6140,6140,6140,0
|
|
20240321,161000,55535860,6140,6140,6140,6140,0
|
|
20240321,160900,55535860,6140,6140,6140,6140,0
|
|
20240321,160800,55535860,6140,6140,6140,6140,0
|
|
20240321,160700,55535860,6140,6140,6140,6140,0
|
|
20240321,160600,55535860,6140,6140,6140,6140,0
|
|
20240321,160500,55535860,6140,6140,6140,6140,0
|
|
20240321,160400,55535860,6140,6140,6140,6140,0
|
|
20240321,160300,55535860,6140,6140,6140,6140,0
|
|
20240321,160200,55535860,6140,6140,6140,6140,0
|
|
20240321,160100,55535860,6140,6140,6140,6140,0
|
|
20240321,160000,55535860,6140,6140,6140,6140,25
|
|
20240321,155900,55535860,6140,6140,6140,6140,0
|
|
20240321,155800,55535860,6140,6140,6140,6140,0
|
|
20240321,155700,55535860,6140,6140,6140,6140,0
|
|
20240321,155600,55535860,6140,6140,6140,6140,0
|
|
20240321,155500,55535860,6140,6140,6140,6140,0
|
|
20240321,155400,55535860,6140,6140,6140,6140,0
|
|
20240321,155300,55535860,6140,6140,6140,6140,0
|
|
20240321,155200,55535860,6140,6140,6140,6140,0
|
|
20240321,155100,55535860,6140,6140,6140,6140,0
|
|
20240321,155000,55535860,6140,6140,6140,6140,0
|
|
20240321,154900,55535860,6140,6140,6140,6140,0
|
|
20240321,154800,55535860,6140,6140,6140,6140,0
|
|
20240321,154700,55535860,6140,6140,6140,6140,0
|
|
20240321,154600,55535860,6140,6140,6140,6140,0
|
|
20240321,154500,55535860,6140,6140,6140,6140,0
|
|
20240321,154400,55535860,6140,6140,6140,6140,0
|
|
20240321,154300,55535860,6140,6140,6140,6140,0
|
|
20240321,154200,55535860,6140,6140,6140,6140,0
|
|
20240321,154100,55535860,6140,6140,6140,6140,0
|
|
20240321,154000,55535860,6140,6140,6140,6140,0
|
|
20240321,153900,55535860,6140,6140,6140,6140,0
|
|
20240321,153800,55535860,6140,6140,6140,6140,0
|
|
20240321,153700,55535860,6140,6140,6140,6140,0
|
|
20240321,153600,55535860,6140,6140,6140,6140,0
|
|
20240321,153500,55535860,6140,6140,6140,6140,0
|
|
20240321,153400,55535860,6140,6140,6140,6140,0
|
|
20240321,153300,55535860,6140,6140,6140,6140,0
|
|
20240321,153200,55535860,6140,6140,6140,6140,0
|
|
20240321,153100,55535860,6140,6140,6140,6140,0
|
|
20240321,153000,55535860,6140,6140,6140,6140,50
|
|
20240321,152900,55382360,6130,6130,6130,6130,0
|
|
20240321,152800,55382360,6130,6130,6130,6130,0
|
|
20240321,152700,55382360,6130,6130,6130,6130,0
|
|
20240321,152600,55382360,6130,6130,6130,6130,0
|
|
20240321,152500,55382360,6130,6130,6130,6130,0
|
|
20240321,152400,55382360,6130,6130,6130,6130,0
|
|
20240321,152300,55382360,6130,6130,6130,6130,0
|
|
20240321,152200,55382360,6130,6130,6130,6130,0
|
|
20240321,152100,55382360,6130,6130,6130,6130,0
|
|
20240321,152000,55382360,6130,6130,6130,6130,0
|
|
20240321,151900,55382360,6130,6130,6130,6130,9
|
|
20240321,151800,55327190,6130,6130,6130,6130,14
|
|
20240321,151700,55241370,6140,6140,6140,6140,0
|
|
20240321,151600,55241370,6140,6140,6140,6140,0
|
|
20240321,151500,55241370,6140,6140,6140,6140,0
|
|
20240321,151400,55241370,6140,6140,6140,6140,0
|
|
20240321,151300,55241370,6140,6140,6140,6140,1
|
|
20240321,151200,55235230,6100,6100,6100,6100,0
|
|
20240321,151100,55235230,6100,6100,6100,6100,4
|
|
20240321,151000,55210830,6110,6110,6110,6110,0
|
|
20240321,150900,55210830,6110,6110,6110,6110,18
|
|
20240321,150800,55100850,6120,6120,6120,6120,1
|
|
20240321,150700,55094730,6140,6140,6140,6140,0
|
|
20240321,150600,55094730,6140,6140,6140,6140,20
|
|
20240321,150500,54971930,6110,6110,6110,6110,0
|
|
20240321,150400,54971930,6110,6110,6110,6110,0
|
|
20240321,150300,54971930,6110,6110,6110,6110,3
|
|
20240321,150200,54953600,6140,6140,6140,6140,1
|
|
20240321,150100,54947460,6110,6100,6110,6100,10
|
|
20240321,150000,54886370,6110,6110,6110,6110,0
|
|
20240321,145900,54886370,6110,6110,6110,6110,0
|
|
20240321,145800,54886370,6110,6110,6110,6110,0
|
|
20240321,145700,54886370,6110,6110,6110,6110,0
|
|
20240321,145600,54886370,6110,6110,6110,6110,0
|
|
20240321,145500,54886370,6110,6110,6110,6110,0
|
|
20240321,145400,54886370,6110,6110,6110,6110,1
|
|
20240321,145300,54880260,6130,6130,6130,6130,0
|
|
20240321,145200,54880260,6130,6130,6130,6130,0
|
|
20240321,145100,54880260,6130,6130,6130,6130,0
|
|
20240321,145000,54880260,6130,6130,6130,6130,29
|
|
20240321,144900,54702490,6100,6100,6100,6100,105
|
|
20240321,144800,54061990,6140,6140,6140,6140,0
|
|
20240321,144700,54061990,6140,6140,6140,6140,0
|
|
20240321,144600,54061990,6140,6140,6140,6140,0
|
|
20240321,144500,54061990,6140,6140,6140,6140,0
|
|
20240321,144400,54061990,6140,6100,6140,6100,1014
|
|
20240321,144300,47850550,6120,6120,6120,6120,0
|
|
20240321,144200,47850550,6120,6120,6120,6120,0
|
|
20240321,144100,47850550,6120,6120,6120,6120,0
|
|
20240321,144000,47850550,6120,6120,6120,6120,0
|
|
20240321,143900,47850550,6120,6120,6120,6120,0
|
|
20240321,143800,47850550,6120,6120,6120,6120,0
|
|
20240321,143700,47850550,6120,6120,6120,6120,0
|
|
20240321,143600,47850550,6120,6120,6120,6120,0
|
|
20240321,143500,47850550,6120,6120,6120,6120,0
|
|
20240321,143400,47850550,6120,6120,6120,6120,0
|
|
20240321,143300,47850550,6120,6120,6120,6120,0
|
|
20240321,143200,47850550,6120,6120,6120,6120,0
|
|
20240321,143100,47850550,6120,6120,6120,6120,0
|
|
20240321,143000,47850550,6120,6120,6120,6120,59
|
|
20240321,142900,47489470,6130,6130,6130,6130,0
|
|
20240321,142800,47489470,6130,6130,6130,6130,0
|
|
20240321,142700,47489470,6130,6130,6130,6130,0
|
|
20240321,142600,47489470,6130,6130,6130,6130,0
|
|
20240321,142500,47489470,6130,6130,6130,6130,0
|
|
20240321,142400,47489470,6130,6130,6130,6130,0
|
|
20240321,142300,47489470,6130,6130,6130,6130,0
|
|
20240321,142200,47489470,6130,6130,6130,6130,50
|
|
20240321,142100,47182970,6100,6100,6100,6100,0
|
|
20240321,142000,47182970,6100,6100,6100,6100,0
|
|
20240321,141900,47182970,6100,6110,6110,6100,1000
|
|
20240321,141800,41082870,6100,6100,6100,6100,0
|
|
20240321,141700,41082870,6100,6110,6110,6100,2000
|
|
20240321,141600,28881250,6120,6120,6120,6120,6
|
|
20240321,141500,28844530,6140,6120,6140,6120,31
|
|
20240321,141400,28654690,6130,6130,6130,6130,13
|
|
20240321,141300,28575000,6150,6150,6150,6150,0
|
|
20240321,141200,28575000,6150,6150,6150,6150,0
|
|
20240321,141100,28575000,6150,6150,6150,6150,0
|
|
20240321,141000,28575000,6150,6150,6150,6150,0
|
|
20240321,140900,28575000,6150,6150,6150,6150,0
|
|
20240321,140800,28575000,6150,6150,6150,6150,0
|
|
20240321,140700,28575000,6150,6150,6150,6150,0
|
|
20240321,140600,28575000,6150,6150,6150,6150,0
|
|
20240321,140500,28575000,6150,6150,6150,6150,0
|
|
20240321,140400,28575000,6150,6150,6150,6150,0
|
|
20240321,140300,28575000,6150,6150,6150,6150,30
|
|
20240321,140200,28390500,6150,6150,6150,6150,0
|
|
20240321,140100,28390500,6150,6150,6150,6150,0
|
|
20240321,140000,28390500,6150,6150,6150,6150,0
|
|
20240321,135900,28390500,6150,6150,6150,6150,0
|
|
20240321,135800,28390500,6150,6150,6150,6150,0
|
|
20240321,135700,28390500,6150,6150,6150,6150,0
|
|
20240321,135600,28390500,6150,6150,6150,6150,0
|
|
20240321,135500,28390500,6150,6150,6150,6150,0
|
|
20240321,135400,28390500,6150,6150,6150,6150,0
|
|
20240321,135300,28390500,6150,6150,6150,6150,0
|
|
20240321,135200,28390500,6150,6150,6150,6150,0
|
|
20240321,135100,28390500,6150,6150,6150,6150,0
|
|
20240321,135000,28390500,6150,6150,6150,6150,0
|
|
20240321,134900,28390500,6150,6150,6150,6150,0
|
|
20240321,134800,28390500,6150,6150,6150,6150,0
|
|
20240321,134700,28390500,6150,6150,6150,6150,0
|
|
20240321,134600,28390500,6150,6150,6150,6150,0
|
|
20240321,134500,28390500,6150,6150,6150,6150,1
|
|
20240321,134400,28384350,6150,6150,6150,6150,0
|
|
20240321,134300,28384350,6150,6150,6150,6150,0
|
|
20240321,134200,28384350,6150,6150,6150,6150,0
|
|
20240321,134100,28384350,6150,6150,6150,6150,0
|
|
20240321,134000,28384350,6150,6150,6150,6150,0
|
|
20240321,133900,28384350,6150,6150,6150,6150,0
|
|
20240321,133800,28384350,6150,6140,6150,6140,3
|
|
20240321,133700,28365910,6150,6150,6150,6150,0
|
|
20240321,133600,28365910,6150,6150,6150,6150,0
|
|
20240321,133500,28365910,6150,6150,6150,6150,0
|
|
20240321,133400,28365910,6150,6150,6150,6150,0
|
|
20240321,133300,28365910,6150,6150,6150,6150,0
|
|
20240321,133200,28365910,6150,6150,6150,6150,0
|
|
20240321,133100,28365910,6150,6150,6150,6150,0
|
|
20240321,133000,28365910,6150,6150,6150,6150,0
|
|
20240321,132900,28365910,6150,6140,6150,6140,24
|
|
20240321,132800,28218540,6150,6150,6150,6150,0
|
|
20240321,132700,28218540,6150,6150,6150,6150,0
|
|
20240321,132600,28218540,6150,6150,6150,6150,0
|
|
20240321,132500,28218540,6150,6150,6150,6150,3
|
|
20240321,132400,28200090,6140,6140,6140,6140,2
|
|
20240321,132300,28187810,6150,6150,6150,6150,0
|
|
20240321,132200,28187810,6150,6150,6150,6150,8
|
|
20240321,132100,28138610,6140,6140,6140,6140,1
|
|
20240321,132000,28132470,6150,6150,6150,6150,0
|
|
20240321,131900,28132470,6150,6150,6150,6150,0
|
|
20240321,131800,28132470,6150,6150,6150,6150,0
|
|
20240321,131700,28132470,6150,6150,6150,6150,0
|
|
20240321,131600,28132470,6150,6150,6150,6150,0
|
|
20240321,131500,28132470,6150,6150,6150,6150,0
|
|
20240321,131400,28132470,6150,6150,6150,6150,0
|
|
20240321,131300,28132470,6150,6150,6150,6150,0
|
|
20240321,131200,28132470,6150,6150,6150,6150,0
|
|
20240321,131100,28132470,6150,6140,6150,6140,2
|
|
20240321,131000,28120180,6150,6150,6150,6150,0
|
|
20240321,130900,28120180,6150,6150,6150,6150,0
|
|
20240321,130800,28120180,6150,6140,6150,6140,7
|
|
20240321,130700,28077180,6150,6140,6150,6140,6
|
|
20240321,130600,28040330,6140,6150,6150,6140,294
|
|
20240321,130500,26235060,6140,6140,6140,6140,0
|
|
20240321,130400,26235060,6140,6140,6140,6140,7
|
|
20240321,130300,26192080,6140,6140,6140,6140,706
|
|
20240321,130200,21857240,6140,6140,6140,6140,0
|
|
20240321,130100,21857240,6140,6140,6140,6140,5
|
|
20240321,130000,21826540,6130,6130,6130,6130,1
|
|
20240321,125900,21820410,6140,6140,6140,6140,0
|
|
20240321,125800,21820410,6140,6140,6140,6140,0
|
|
20240321,125700,21820410,6140,6140,6140,6140,0
|
|
20240321,125600,21820410,6140,6140,6140,6140,0
|
|
20240321,125500,21820410,6140,6140,6140,6140,0
|
|
20240321,125400,21820410,6140,6140,6140,6140,0
|
|
20240321,125300,21820410,6140,6140,6140,6140,0
|
|
20240321,125200,21820410,6140,6140,6140,6140,0
|
|
20240321,125100,21820410,6140,6140,6140,6140,0
|
|
20240321,125000,21820410,6140,6140,6140,6140,0
|
|
20240321,124900,21820410,6140,6140,6140,6140,0
|
|
20240321,124800,21820410,6140,6140,6140,6140,483
|
|
20240321,124700,18854790,6140,6140,6140,6140,0
|
|
20240321,124600,18854790,6140,6140,6140,6140,0
|
|
20240321,124500,18854790,6140,6140,6140,6140,0
|
|
20240321,124400,18854790,6140,6140,6140,6140,7
|
|
20240321,124300,18811810,6130,6130,6130,6130,0
|
|
20240321,124200,18811810,6130,6130,6130,6130,0
|
|
20240321,124100,18811810,6130,6130,6130,6130,2
|
|
20240321,124000,18799550,6130,6130,6130,6130,0
|
|
20240321,123900,18799550,6130,6130,6130,6130,0
|
|
20240321,123800,18799550,6130,6130,6130,6130,0
|
|
20240321,123700,18799550,6130,6130,6130,6130,0
|
|
20240321,123600,18799550,6130,6130,6130,6130,10
|
|
20240321,123500,18738250,6140,6140,6140,6140,0
|
|
20240321,123400,18738250,6140,6140,6140,6140,0
|
|
20240321,123300,18738250,6140,6140,6140,6140,0
|
|
20240321,123200,18738250,6140,6140,6140,6140,0
|
|
20240321,123100,18738250,6140,6140,6140,6140,0
|
|
20240321,123000,18738250,6140,6140,6140,6140,0
|
|
20240321,122900,18738250,6140,6140,6140,6140,0
|
|
20240321,122800,18738250,6140,6140,6140,6140,0
|
|
20240321,122700,18738250,6140,6140,6140,6140,0
|
|
20240321,122600,18738250,6140,6140,6140,6140,0
|
|
20240321,122500,18738250,6140,6140,6140,6140,0
|
|
20240321,122400,18738250,6140,6140,6140,6140,0
|
|
20240321,122300,18738250,6140,6140,6140,6140,0
|
|
20240321,122200,18738250,6140,6140,6140,6140,0
|
|
20240321,122100,18738250,6140,6140,6140,6140,0
|
|
20240321,122000,18738250,6140,6140,6140,6140,0
|
|
20240321,121900,18738250,6140,6140,6140,6140,0
|
|
20240321,121800,18738250,6140,6140,6140,6140,0
|
|
20240321,121700,18738250,6140,6140,6140,6140,0
|
|
20240321,121600,18738250,6140,6140,6140,6140,13
|
|
20240321,121500,18658430,6140,6140,6140,6140,0
|
|
20240321,121400,18658430,6140,6140,6140,6140,0
|
|
20240321,121300,18658430,6140,6140,6140,6140,4
|
|
20240321,121200,18633870,6120,6120,6120,6120,7
|
|
20240321,121100,18591030,6140,6140,6140,6140,0
|
|
20240321,121000,18591030,6140,6140,6140,6140,0
|
|
20240321,120900,18591030,6140,6140,6140,6140,0
|
|
20240321,120800,18591030,6140,6140,6140,6140,3
|
|
20240321,120700,18572610,6130,6130,6130,6130,1
|
|
20240321,120600,18566480,6140,6140,6140,6140,0
|
|
20240321,120500,18566480,6140,6140,6140,6140,0
|
|
20240321,120400,18566480,6140,6140,6140,6140,0
|
|
20240321,120300,18566480,6140,6140,6140,6140,0
|
|
20240321,120200,18566480,6140,6140,6140,6140,0
|
|
20240321,120100,18566480,6140,6140,6140,6140,0
|
|
20240321,120000,18566480,6140,6140,6140,6140,0
|
|
20240321,115900,18566480,6140,6140,6140,6140,0
|
|
20240321,115800,18566480,6140,6140,6140,6140,0
|
|
20240321,115700,18566480,6140,6140,6140,6140,0
|
|
20240321,115600,18566480,6140,6140,6140,6140,0
|
|
20240321,115500,18566480,6140,6140,6140,6140,0
|
|
20240321,115400,18566480,6140,6140,6140,6140,0
|
|
20240321,115300,18566480,6140,6140,6140,6140,100
|
|
20240321,115200,17952480,6140,6140,6140,6140,0
|
|
20240321,115100,17952480,6140,6140,6140,6140,0
|
|
20240321,115000,17952480,6140,6140,6140,6140,0
|
|
20240321,114900,17952480,6140,6140,6140,6140,0
|
|
20240321,114800,17952480,6140,6140,6140,6140,0
|
|
20240321,114700,17952480,6140,6140,6140,6140,0
|
|
20240321,114600,17952480,6140,6140,6140,6140,0
|
|
20240321,114500,17952480,6140,6140,6140,6140,0
|
|
20240321,114400,17952480,6140,6140,6140,6140,2
|
|
20240321,114300,17940200,6140,6140,6140,6140,0
|
|
20240321,114200,17940200,6140,6140,6140,6140,0
|
|
20240321,114100,17940200,6140,6140,6140,6140,0
|
|
20240321,114000,17940200,6140,6140,6140,6140,0
|
|
20240321,113900,17940200,6140,6140,6140,6140,5
|
|
20240321,113800,17909500,6130,6130,6130,6130,290
|
|
20240321,113700,16131800,6140,6140,6140,6140,0
|
|
20240321,113600,16131800,6140,6140,6140,6140,0
|
|
20240321,113500,16131800,6140,6140,6140,6140,0
|
|
20240321,113400,16131800,6140,6140,6140,6140,0
|
|
20240321,113300,16131800,6140,6140,6140,6140,0
|
|
20240321,113200,16131800,6140,6140,6140,6140,0
|
|
20240321,113100,16131800,6140,6140,6140,6140,0
|
|
20240321,113000,16131800,6140,6140,6140,6140,0
|
|
20240321,112900,16131800,6140,6140,6140,6140,0
|
|
20240321,112800,16131800,6140,6140,6140,6140,0
|
|
20240321,112700,16131800,6140,6140,6140,6140,0
|
|
20240321,112600,16131800,6140,6140,6140,6140,0
|
|
20240321,112500,16131800,6140,6140,6140,6140,0
|
|
20240321,112400,16131800,6140,6140,6140,6140,0
|
|
20240321,112300,16131800,6140,6140,6140,6140,0
|
|
20240321,112200,16131800,6140,6140,6140,6140,2
|
|
20240321,112100,16119520,6130,6130,6130,6130,1
|
|
20240321,112000,16113390,6140,6140,6140,6140,0
|
|
20240321,111900,16113390,6140,6140,6140,6140,0
|
|
20240321,111800,16113390,6140,6140,6140,6140,10
|
|
20240321,111700,16051990,6140,6140,6140,6140,1
|
|
20240321,111600,16045850,6140,6140,6140,6140,0
|
|
20240321,111500,16045850,6140,6140,6140,6140,0
|
|
20240321,111400,16045850,6140,6140,6140,6140,0
|
|
20240321,111300,16045850,6140,6140,6140,6140,0
|
|
20240321,111200,16045850,6140,6140,6140,6140,0
|
|
20240321,111100,16045850,6140,6140,6140,6140,0
|
|
20240321,111000,16045850,6140,6130,6140,6130,2
|
|
20240321,110900,16033580,6140,6140,6140,6140,0
|
|
20240321,110800,16033580,6140,6140,6140,6140,0
|
|
20240321,110700,16033580,6140,6140,6140,6140,0
|
|
20240321,110600,16033580,6140,6140,6140,6140,0
|
|
20240321,110500,16033580,6140,6140,6140,6140,0
|
|
20240321,110400,16033580,6140,6140,6140,6140,0
|
|
20240321,110300,16033580,6140,6140,6140,6140,0
|
|
20240321,110200,16033580,6140,6140,6140,6140,0
|
|
20240321,110100,16033580,6140,6140,6140,6140,0
|
|
20240321,110000,16033580,6140,6140,6140,6140,0
|
|
20240321,105900,16033580,6140,6140,6140,6140,0
|
|
20240321,105800,16033580,6140,6140,6140,6140,0
|
|
20240321,105700,16033580,6140,6140,6140,6140,0
|
|
20240321,105600,16033580,6140,6140,6140,6140,0
|
|
20240321,105500,16033580,6140,6140,6140,6140,1
|
|
20240321,105400,16027440,6100,6100,6100,6100,84
|
|
20240321,105300,15515040,6140,6130,6140,6130,11
|
|
20240321,105200,15447590,6130,6130,6130,6130,0
|
|
20240321,105100,15447590,6130,6130,6130,6130,0
|
|
20240321,105000,15447590,6130,6130,6130,6130,0
|
|
20240321,104900,15447590,6130,6130,6130,6130,1
|
|
20240321,104800,15441460,6130,6110,6130,6110,15
|
|
20240321,104700,15349660,6110,6110,6110,6110,10
|
|
20240321,104600,15288560,6140,6140,6140,6140,0
|
|
20240321,104500,15288560,6140,6140,6140,6140,0
|
|
20240321,104400,15288560,6140,6140,6140,6140,4
|
|
20240321,104300,15264000,6130,6130,6130,6130,0
|
|
20240321,104200,15264000,6130,6130,6130,6130,58
|
|
20240321,104100,14908460,6130,6130,6130,6130,0
|
|
20240321,104000,14908460,6130,6130,6130,6120,48
|
|
20240321,103900,14614230,6130,6130,6130,6130,0
|
|
20240321,103800,14614230,6130,6130,6130,6130,0
|
|
20240321,103700,14614230,6130,6130,6130,6130,0
|
|
20240321,103600,14614230,6130,6130,6130,6130,0
|
|
20240321,103500,14614230,6130,6130,6130,6130,0
|
|
20240321,103400,14614230,6130,6110,6130,6110,74
|
|
20240321,103300,14162050,6110,6110,6110,6110,48
|
|
20240321,103200,13868770,6110,6110,6110,6110,62
|
|
20240321,103100,13489950,6120,6120,6120,6120,0
|
|
20240321,103000,13489950,6120,6120,6120,6120,0
|
|
20240321,102900,13489950,6120,6120,6120,6120,0
|
|
20240321,102800,13489950,6120,6120,6120,6120,0
|
|
20240321,102700,13489950,6120,6120,6120,6120,0
|
|
20240321,102600,13489950,6120,6120,6120,6120,0
|
|
20240321,102500,13489950,6120,6120,6120,6120,0
|
|
20240321,102400,13489950,6120,6120,6120,6120,0
|
|
20240321,102300,13489950,6120,6120,6120,6120,0
|
|
20240321,102200,13489950,6120,6120,6120,6120,0
|
|
20240321,102100,13489950,6120,6100,6120,6100,18
|
|
20240321,102000,13380100,6120,6120,6120,6110,74
|
|
20240321,101900,12927790,6130,6130,6130,6130,0
|
|
20240321,101800,12927790,6130,6130,6130,6130,0
|
|
20240321,101700,12927790,6130,6130,6130,6130,0
|
|
20240321,101600,12927790,6130,6130,6130,6130,0
|
|
20240321,101500,12927790,6130,6130,6130,6130,0
|
|
20240321,101400,12927790,6130,6130,6130,6130,0
|
|
20240321,101300,12927790,6130,6130,6130,6130,0
|
|
20240321,101200,12927790,6130,6130,6130,6130,0
|
|
20240321,101100,12927790,6130,6110,6130,6110,7
|
|
20240321,101000,12884940,6130,6130,6130,6130,0
|
|
20240321,100900,12884940,6130,6130,6130,6130,22
|
|
20240321,100800,12750080,6130,6130,6130,6130,0
|
|
20240321,100700,12750080,6130,6130,6130,6130,0
|
|
20240321,100600,12750080,6130,6130,6130,6130,0
|
|
20240321,100500,12750080,6130,6130,6130,6130,0
|
|
20240321,100400,12750080,6130,6130,6130,6100,7
|
|
20240321,100300,12707230,6130,6130,6130,6130,20
|
|
20240321,100200,12584630,6130,6130,6130,6130,0
|
|
20240321,100100,12584630,6130,6130,6130,6130,0
|
|
20240321,100000,12584630,6130,6130,6130,6130,0
|
|
20240321,095900,12584630,6130,6130,6130,6130,4
|
|
20240321,095800,12560110,6100,6100,6100,6100,0
|
|
20240321,095700,12560110,6100,6100,6100,6100,0
|
|
20240321,095600,12560110,6100,6110,6110,6100,40
|
|
20240321,095500,12316060,6130,6120,6130,6120,45
|
|
20240321,095400,12040570,6120,6120,6120,6120,7
|
|
20240321,095300,11997730,6110,6120,6120,6110,37
|
|
20240321,095200,11771600,6120,6110,6120,6110,6
|
|
20240321,095100,11734930,6120,6120,6120,6120,44
|
|
20240321,095000,11465650,6140,6130,6140,6130,6
|
|
20240321,094900,11428820,6130,6140,6140,6130,78
|
|
20240321,094800,10950000,6140,6140,6140,6140,0
|
|
20240321,094700,10950000,6140,6140,6140,6140,0
|
|
20240321,094600,10950000,6140,6130,6140,6130,8
|
|
20240321,094500,10900940,6140,6130,6140,6130,23
|
|
20240321,094400,10759740,6140,6130,6140,6130,7
|
|
20240321,094300,10716780,6140,6140,6140,6140,3
|
|
20240321,094200,10698360,6130,6130,6130,6130,1
|
|
20240321,094100,10692230,6130,6130,6130,6130,5
|
|
20240321,094000,10661580,6130,6130,6140,6130,8
|
|
20240321,093900,10612500,6140,6140,6140,6140,0
|
|
20240321,093800,10612500,6140,6140,6140,6140,0
|
|
20240321,093700,10612500,6140,6140,6140,6140,0
|
|
20240321,093600,10612500,6140,6140,6140,6140,0
|
|
20240321,093500,10612500,6140,6130,6140,6130,29
|
|
20240321,093400,10434710,6140,6140,6140,6140,0
|
|
20240321,093300,10434710,6140,6140,6140,6140,0
|
|
20240321,093200,10434710,6140,6130,6140,6130,6
|
|
20240321,093100,10397890,6140,6140,6140,6140,0
|
|
20240321,093000,10397890,6140,6130,6140,6130,9
|
|
20240321,092900,10342680,6140,6140,6140,6140,0
|
|
20240321,092800,10342680,6140,6140,6140,6140,4
|
|
20240321,092700,10318120,6100,6100,6100,6100,2
|
|
20240321,092600,10305920,6140,6140,6140,6140,0
|
|
20240321,092500,10305920,6140,6140,6140,6140,0
|
|
20240321,092400,10305920,6140,6140,6140,6140,0
|
|
20240321,092300,10305920,6140,6140,6140,6140,0
|
|
20240321,092200,10305920,6140,6110,6140,6100,16
|
|
20240321,092100,10207920,6140,6140,6140,6140,1
|
|
20240321,092000,10201780,6140,6130,6140,6110,1007
|
|
20240321,091900,4018870,6140,6140,6140,6140,10
|
|
20240321,091800,3957470,6140,6120,6140,6100,55
|
|
20240321,091700,3621270,6130,6130,6130,6130,10
|
|
20240321,091600,3559970,6140,6140,6140,6140,0
|
|
20240321,091500,3559970,6140,6140,6140,6110,10
|
|
20240321,091400,3498630,6100,6100,6100,6100,0
|
|
20240321,091300,3498630,6100,6140,6140,6100,14
|
|
20240321,091200,3412750,6140,6110,6140,6100,10
|
|
20240321,091100,3351580,6140,6140,6140,6140,5
|
|
20240321,091000,3320880,6140,6140,6140,6140,13
|
|
20240321,090900,3241060,6150,6090,6150,6090,6
|
|
20240321,090800,3204280,6150,6150,6150,6150,2
|
|
20240321,090700,3191980,6150,6110,6150,6060,53
|
|
20240321,090600,2867450,6170,6130,6170,6130,5
|
|
20240321,090500,2836710,6050,6090,6090,6040,368
|
|
20240321,090400,608920,6200,6090,6200,6080,22
|
|
20240321,090300,473630,6050,6150,6150,6030,51
|
|
20240321,090200,161460,6210,6210,6210,6210,0
|
|
20240321,090100,161460,6210,6210,6210,6210,0
|
|
20240321,090000,161460,6210,6210,6210,6210,26
|