660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195700,60327440,6140,6140,6140,6140,54
|
|
20240322,195600,60327440,6140,6140,6140,6140,0
|
|
20240322,195500,60327440,6140,6140,6140,6140,0
|
|
20240322,195400,60327440,6140,6140,6140,6140,0
|
|
20240322,195300,60327440,6140,6140,6140,6140,0
|
|
20240322,195200,60327440,6140,6140,6140,6140,0
|
|
20240322,195100,60327440,6140,6140,6140,6140,0
|
|
20240322,195000,60327440,6140,6140,6140,6140,0
|
|
20240322,194900,60327440,6140,6140,6140,6140,0
|
|
20240322,194800,60327440,6140,6140,6140,6140,0
|
|
20240322,194700,60327440,6140,6140,6140,6140,0
|
|
20240322,194600,60327440,6140,6140,6140,6140,0
|
|
20240322,194500,60327440,6140,6140,6140,6140,0
|
|
20240322,194400,60327440,6140,6140,6140,6140,0
|
|
20240322,194300,60327440,6140,6140,6140,6140,0
|
|
20240322,194200,60327440,6140,6140,6140,6140,0
|
|
20240322,194100,60327440,6140,6140,6140,6140,0
|
|
20240322,194000,60327440,6140,6140,6140,6140,0
|
|
20240322,193900,60327440,6140,6140,6140,6140,0
|
|
20240322,193800,60327440,6140,6140,6140,6140,0
|
|
20240322,193700,60327440,6140,6140,6140,6140,0
|
|
20240322,193600,60327440,6140,6140,6140,6140,0
|
|
20240322,193500,60327440,6140,6140,6140,6140,0
|
|
20240322,193400,60327440,6140,6140,6140,6140,0
|
|
20240322,193300,60327440,6140,6140,6140,6140,0
|
|
20240322,193200,60327440,6140,6140,6140,6140,0
|
|
20240322,193100,60327440,6140,6140,6140,6140,0
|
|
20240322,193000,60327440,6140,6140,6140,6140,0
|
|
20240322,192900,60327440,6140,6140,6140,6140,0
|
|
20240322,192800,60327440,6140,6140,6140,6140,0
|
|
20240322,192700,60327440,6140,6140,6140,6140,54
|
|
20240322,192600,60327440,6140,6140,6140,6140,0
|
|
20240322,192500,60327440,6140,6140,6140,6140,0
|
|
20240322,192400,60327440,6140,6140,6140,6140,0
|
|
20240322,192300,60327440,6140,6140,6140,6140,0
|
|
20240322,192200,60327440,6140,6140,6140,6140,0
|
|
20240322,192100,60327440,6140,6140,6140,6140,0
|
|
20240322,192000,60327440,6140,6140,6140,6140,0
|
|
20240322,191900,60327440,6140,6140,6140,6140,0
|
|
20240322,191800,60327440,6140,6140,6140,6140,0
|
|
20240322,191700,60327440,6140,6140,6140,6140,0
|
|
20240322,191600,60327440,6140,6140,6140,6140,0
|
|
20240322,191500,60327440,6140,6140,6140,6140,0
|
|
20240322,191400,60327440,6140,6140,6140,6140,0
|
|
20240322,191300,60327440,6140,6140,6140,6140,0
|
|
20240322,191200,60327440,6140,6140,6140,6140,0
|
|
20240322,191100,60327440,6140,6140,6140,6140,0
|
|
20240322,191000,60327440,6140,6140,6140,6140,0
|
|
20240322,190900,60327440,6140,6140,6140,6140,0
|
|
20240322,190800,60327440,6140,6140,6140,6140,0
|
|
20240322,190700,60327440,6140,6140,6140,6140,0
|
|
20240322,190600,60327440,6140,6140,6140,6140,0
|
|
20240322,190500,60327440,6140,6140,6140,6140,0
|
|
20240322,190400,60327440,6140,6140,6140,6140,0
|
|
20240322,190300,60327440,6140,6140,6140,6140,0
|
|
20240322,190200,60327440,6140,6140,6140,6140,0
|
|
20240322,190100,60327440,6140,6140,6140,6140,0
|
|
20240322,190000,60327440,6140,6140,6140,6140,0
|
|
20240322,185900,60327440,6140,6140,6140,6140,0
|
|
20240322,185800,60327440,6140,6140,6140,6140,0
|
|
20240322,185700,60327440,6140,6140,6140,6140,54
|
|
20240322,185600,60327440,6140,6140,6140,6140,0
|
|
20240322,185500,60327440,6140,6140,6140,6140,0
|
|
20240322,185400,60327440,6140,6140,6140,6140,0
|
|
20240322,185300,60327440,6140,6140,6140,6140,0
|
|
20240322,185200,60327440,6140,6140,6140,6140,0
|
|
20240322,185100,60327440,6140,6140,6140,6140,0
|
|
20240322,185000,60327440,6140,6140,6140,6140,0
|
|
20240322,184900,60327440,6140,6140,6140,6140,0
|
|
20240322,184800,60327440,6140,6140,6140,6140,0
|
|
20240322,184700,60327440,6140,6140,6140,6140,0
|
|
20240322,184600,60327440,6140,6140,6140,6140,0
|
|
20240322,184500,60327440,6140,6140,6140,6140,0
|
|
20240322,184400,60327440,6140,6140,6140,6140,0
|
|
20240322,184300,60327440,6140,6140,6140,6140,0
|
|
20240322,184200,60327440,6140,6140,6140,6140,0
|
|
20240322,184100,60327440,6140,6140,6140,6140,0
|
|
20240322,184000,60327440,6140,6140,6140,6140,0
|
|
20240322,183900,60327440,6140,6140,6140,6140,0
|
|
20240322,183800,60327440,6140,6140,6140,6140,0
|
|
20240322,183700,60327440,6140,6140,6140,6140,0
|
|
20240322,183600,60327440,6140,6140,6140,6140,0
|
|
20240322,183500,60327440,6140,6140,6140,6140,0
|
|
20240322,183400,60327440,6140,6140,6140,6140,0
|
|
20240322,183300,60327440,6140,6140,6140,6140,0
|
|
20240322,183200,60327440,6140,6140,6140,6140,0
|
|
20240322,183100,60327440,6140,6140,6140,6140,0
|
|
20240322,183000,60327440,6140,6140,6140,6140,0
|
|
20240322,182900,60327440,6140,6140,6140,6140,0
|
|
20240322,182800,60327440,6140,6140,6140,6140,0
|
|
20240322,182700,60327440,6140,6140,6140,6140,54
|
|
20240322,182600,60327440,6140,6140,6140,6140,0
|
|
20240322,182500,60327440,6140,6140,6140,6140,0
|
|
20240322,182400,60327440,6140,6140,6140,6140,0
|
|
20240322,182300,60327440,6140,6140,6140,6140,0
|
|
20240322,182200,60327440,6140,6140,6140,6140,0
|
|
20240322,182100,60327440,6140,6140,6140,6140,0
|
|
20240322,182000,60327440,6140,6140,6140,6140,0
|
|
20240322,181900,60327440,6140,6140,6140,6140,0
|
|
20240322,181800,60327440,6140,6140,6140,6140,0
|
|
20240322,181700,60327440,6140,6140,6140,6140,0
|
|
20240322,181600,60327440,6140,6140,6140,6140,0
|
|
20240322,181500,60327440,6140,6140,6140,6140,0
|
|
20240322,181400,60327440,6140,6140,6140,6140,0
|
|
20240322,181300,60327440,6140,6140,6140,6140,0
|
|
20240322,181200,60327440,6140,6140,6140,6140,0
|
|
20240322,181100,60327440,6140,6140,6140,6140,0
|
|
20240322,181000,60327440,6140,6140,6140,6140,0
|
|
20240322,180900,60327440,6140,6140,6140,6140,0
|
|
20240322,180800,60327440,6140,6140,6140,6140,0
|
|
20240322,180700,60327440,6140,6140,6140,6140,0
|
|
20240322,180600,60327440,6140,6140,6140,6140,0
|
|
20240322,180500,60327440,6140,6140,6140,6140,0
|
|
20240322,180400,60327440,6140,6140,6140,6140,0
|
|
20240322,180300,60327440,6140,6140,6140,6140,0
|
|
20240322,180200,60327440,6140,6140,6140,6140,0
|
|
20240322,180100,60327440,6140,6140,6140,6140,0
|
|
20240322,180000,60327440,6140,6140,6140,6140,0
|
|
20240322,175900,60327440,6140,6140,6140,6140,0
|
|
20240322,175800,60327440,6140,6140,6140,6140,0
|
|
20240322,175700,60327440,6140,6140,6140,6140,54
|
|
20240322,175600,60327440,6140,6140,6140,6140,0
|
|
20240322,175500,60327440,6140,6140,6140,6140,0
|
|
20240322,175400,60327440,6140,6140,6140,6140,0
|
|
20240322,175300,60327440,6140,6140,6140,6140,0
|
|
20240322,175200,60327440,6140,6140,6140,6140,0
|
|
20240322,175100,60327440,6140,6140,6140,6140,0
|
|
20240322,175000,60327440,6140,6140,6140,6140,0
|
|
20240322,174900,60327440,6140,6140,6140,6140,0
|
|
20240322,174800,60327440,6140,6140,6140,6140,0
|
|
20240322,174700,60327440,6140,6140,6140,6140,0
|
|
20240322,174600,60327440,6140,6140,6140,6140,0
|
|
20240322,174500,60327440,6140,6140,6140,6140,0
|
|
20240322,174400,60327440,6140,6140,6140,6140,0
|
|
20240322,174300,60327440,6140,6140,6140,6140,0
|
|
20240322,174200,60327440,6140,6140,6140,6140,0
|
|
20240322,174100,60327440,6140,6140,6140,6140,0
|
|
20240322,174000,60327440,6140,6140,6140,6140,0
|
|
20240322,173900,60327440,6140,6140,6140,6140,0
|
|
20240322,173800,60327440,6140,6140,6140,6140,0
|
|
20240322,173700,60327440,6140,6140,6140,6140,0
|
|
20240322,173600,60327440,6140,6140,6140,6140,0
|
|
20240322,173500,60327440,6140,6140,6140,6140,0
|
|
20240322,173400,60327440,6140,6140,6140,6140,0
|
|
20240322,173300,60327440,6140,6140,6140,6140,0
|
|
20240322,173200,60327440,6140,6140,6140,6140,0
|
|
20240322,173100,60327440,6140,6140,6140,6140,0
|
|
20240322,173000,60327440,6140,6140,6140,6140,0
|
|
20240322,172900,60327440,6140,6140,6140,6140,0
|
|
20240322,172800,60327440,6140,6140,6140,6140,0
|
|
20240322,172700,60327440,6140,6140,6140,6140,54
|
|
20240322,172600,60327440,6140,6140,6140,6140,0
|
|
20240322,172500,60327440,6140,6140,6140,6140,0
|
|
20240322,172400,60327440,6140,6140,6140,6140,0
|
|
20240322,172300,60327440,6140,6140,6140,6140,0
|
|
20240322,172200,60327440,6140,6140,6140,6140,0
|
|
20240322,172100,60327440,6140,6140,6140,6140,0
|
|
20240322,172000,60327440,6140,6140,6140,6140,0
|
|
20240322,171900,60327440,6140,6140,6140,6140,0
|
|
20240322,171800,60327440,6140,6140,6140,6140,0
|
|
20240322,171700,60327440,6140,6140,6140,6140,0
|
|
20240322,171600,60327440,6140,6140,6140,6140,0
|
|
20240322,171500,60327440,6140,6140,6140,6140,0
|
|
20240322,171400,60327440,6140,6140,6140,6140,0
|
|
20240322,171300,60327440,6140,6140,6140,6140,0
|
|
20240322,171200,60327440,6140,6140,6140,6140,0
|
|
20240322,171100,60327440,6140,6140,6140,6140,0
|
|
20240322,171000,60327440,6140,6140,6140,6140,0
|
|
20240322,170900,60327440,6140,6140,6140,6140,0
|
|
20240322,170800,60327440,6140,6140,6140,6140,0
|
|
20240322,170700,60327440,6140,6140,6140,6140,0
|
|
20240322,170600,60327440,6140,6140,6140,6140,0
|
|
20240322,170500,60327440,6140,6140,6140,6140,0
|
|
20240322,170400,60327440,6140,6140,6140,6140,0
|
|
20240322,170300,60327440,6140,6140,6140,6140,0
|
|
20240322,170200,60327440,6140,6140,6140,6140,0
|
|
20240322,170100,60327440,6140,6140,6140,6140,0
|
|
20240322,170000,60327440,6140,6140,6140,6140,0
|
|
20240322,165900,60327440,6140,6140,6140,6140,0
|
|
20240322,165800,60327440,6140,6140,6140,6140,0
|
|
20240322,165700,60327440,6140,6140,6140,6140,54
|
|
20240322,165600,60327440,6140,6140,6140,6140,0
|
|
20240322,165500,60327440,6140,6140,6140,6140,0
|
|
20240322,165400,60327440,6140,6140,6140,6140,0
|
|
20240322,165300,60327440,6140,6140,6140,6140,0
|
|
20240322,165200,60327440,6140,6140,6140,6140,0
|
|
20240322,165100,60327440,6140,6140,6140,6140,0
|
|
20240322,165000,60327440,6140,6140,6140,6140,0
|
|
20240322,164900,60327440,6140,6140,6140,6140,0
|
|
20240322,164800,60327440,6140,6140,6140,6140,0
|
|
20240322,164700,60327440,6140,6140,6140,6140,0
|
|
20240322,164600,60327440,6140,6140,6140,6140,0
|
|
20240322,164500,60327440,6140,6140,6140,6140,0
|
|
20240322,164400,60327440,6140,6140,6140,6140,0
|
|
20240322,164300,60327440,6140,6140,6140,6140,0
|
|
20240322,164200,60327440,6140,6140,6140,6140,0
|
|
20240322,164100,60327440,6140,6140,6140,6140,0
|
|
20240322,164000,60327440,6140,6140,6140,6140,0
|
|
20240322,163900,60327440,6140,6140,6140,6140,0
|
|
20240322,163800,60327440,6140,6140,6140,6140,0
|
|
20240322,163700,60327440,6140,6140,6140,6140,0
|
|
20240322,163600,60327440,6140,6140,6140,6140,0
|
|
20240322,163500,60327440,6140,6140,6140,6140,0
|
|
20240322,163400,60327440,6140,6140,6140,6140,0
|
|
20240322,163300,60327440,6140,6140,6140,6140,0
|
|
20240322,163200,60327440,6140,6140,6140,6140,0
|
|
20240322,163100,60327440,6140,6140,6140,6140,0
|
|
20240322,163000,60327440,6140,6140,6140,6140,0
|
|
20240322,162900,60327440,6140,6140,6140,6140,0
|
|
20240322,162800,60327440,6140,6140,6140,6140,0
|
|
20240322,162700,60327440,6140,6140,6140,6140,54
|
|
20240322,162600,60327440,6140,6140,6140,6140,0
|
|
20240322,162500,60327440,6140,6140,6140,6140,0
|
|
20240322,162400,60327440,6140,6140,6140,6140,0
|
|
20240322,162300,60327440,6140,6140,6140,6140,0
|
|
20240322,162200,60327440,6140,6140,6140,6140,0
|
|
20240322,162100,60327440,6140,6140,6140,6140,0
|
|
20240322,162000,60327440,6140,6140,6140,6140,0
|
|
20240322,161900,60327440,6140,6140,6140,6140,0
|
|
20240322,161800,60327440,6140,6140,6140,6140,0
|
|
20240322,161700,60327440,6140,6140,6140,6140,0
|
|
20240322,161600,60327440,6140,6140,6140,6140,0
|
|
20240322,161500,60327440,6140,6140,6140,6140,0
|
|
20240322,161400,60327440,6140,6140,6140,6140,0
|
|
20240322,161300,60327440,6140,6140,6140,6140,0
|
|
20240322,161200,60327440,6140,6140,6140,6140,0
|
|
20240322,161100,60327440,6140,6140,6140,6140,0
|
|
20240322,161000,60327440,6140,6140,6140,6140,0
|
|
20240322,160900,60327440,6140,6140,6140,6140,0
|
|
20240322,160800,60327440,6140,6140,6140,6140,0
|
|
20240322,160700,60327440,6140,6140,6140,6140,0
|
|
20240322,160600,60327440,6140,6140,6140,6140,0
|
|
20240322,160500,60327440,6140,6140,6140,6140,0
|
|
20240322,160400,60327440,6140,6140,6140,6140,0
|
|
20240322,160300,60327440,6140,6140,6140,6140,0
|
|
20240322,160200,60327440,6140,6140,6140,6140,0
|
|
20240322,160100,60327440,6140,6140,6140,6140,0
|
|
20240322,160000,60327440,6140,6140,6140,6140,0
|
|
20240322,155900,60327440,6140,6140,6140,6140,0
|
|
20240322,155800,60327440,6140,6140,6140,6140,0
|
|
20240322,155700,60327440,6140,6140,6140,6140,54
|
|
20240322,155600,60327440,6140,6140,6140,6140,0
|
|
20240322,155500,60327440,6140,6140,6140,6140,0
|
|
20240322,155400,60327440,6140,6140,6140,6140,0
|
|
20240322,155300,60327440,6140,6140,6140,6140,0
|
|
20240322,155200,60327440,6140,6140,6140,6140,0
|
|
20240322,155100,60327440,6140,6140,6140,6140,0
|
|
20240322,155000,60327440,6140,6140,6140,6140,0
|
|
20240322,154900,60327440,6140,6140,6140,6140,0
|
|
20240322,154800,60327440,6140,6140,6140,6140,0
|
|
20240322,154700,60327440,6140,6140,6140,6140,0
|
|
20240322,154600,60327440,6140,6140,6140,6140,0
|
|
20240322,154500,60327440,6140,6140,6140,6140,0
|
|
20240322,154400,60327440,6140,6140,6140,6140,0
|
|
20240322,154300,60327440,6140,6140,6140,6140,0
|
|
20240322,154200,60327440,6140,6140,6140,6140,0
|
|
20240322,154100,60327440,6140,6140,6140,6140,0
|
|
20240322,154000,60327440,6140,6140,6140,6140,0
|
|
20240322,153900,60327440,6140,6140,6140,6140,0
|
|
20240322,153800,60327440,6140,6140,6140,6140,0
|
|
20240322,153700,60327440,6140,6140,6140,6140,0
|
|
20240322,153600,60327440,6140,6140,6140,6140,0
|
|
20240322,153500,60327440,6140,6140,6140,6140,0
|
|
20240322,153400,60327440,6140,6140,6140,6140,0
|
|
20240322,153300,60327440,6140,6140,6140,6140,0
|
|
20240322,153200,60327440,6140,6140,6140,6140,0
|
|
20240322,153100,60327440,6140,6140,6140,6140,0
|
|
20240322,153000,60327440,6140,6140,6140,6140,54
|
|
20240322,152900,59995880,6140,6140,6140,6140,0
|
|
20240322,152800,59995880,6140,6140,6140,6140,0
|
|
20240322,152700,59995880,6140,6140,6140,6140,0
|
|
20240322,152600,59995880,6140,6140,6140,6140,0
|
|
20240322,152500,59995880,6140,6140,6140,6140,0
|
|
20240322,152400,59995880,6140,6140,6140,6140,0
|
|
20240322,152300,59995880,6140,6140,6140,6140,0
|
|
20240322,152200,59995880,6140,6140,6140,6140,0
|
|
20240322,152100,59995880,6140,6140,6140,6140,0
|
|
20240322,152000,59995880,6140,6140,6140,6140,0
|
|
20240322,151900,59995880,6140,6140,6140,6140,2
|
|
20240322,151800,59983600,6140,6140,6140,6140,11
|
|
20240322,151700,59916060,6140,6120,6140,6100,892
|
|
20240322,151600,54466130,6120,6120,6120,6120,2
|
|
20240322,151500,54453890,6130,6130,6130,6130,0
|
|
20240322,151400,54453890,6130,6130,6130,6130,31
|
|
20240322,151300,54263860,6110,6110,6110,6110,102
|
|
20240322,151200,53640640,6130,6130,6130,6130,0
|
|
20240322,151100,53640640,6130,6130,6130,6130,0
|
|
20240322,151000,53640640,6130,6120,6130,6120,39
|
|
20240322,150900,53401860,6120,6120,6120,6120,11
|
|
20240322,150800,53334540,6130,6130,6130,6130,1
|
|
20240322,150700,53328410,6130,6130,6130,6130,0
|
|
20240322,150600,53328410,6130,6130,6130,6130,0
|
|
20240322,150500,53328410,6130,6130,6130,6130,0
|
|
20240322,150400,53328410,6130,6130,6130,6130,0
|
|
20240322,150300,53328410,6130,6130,6130,6130,0
|
|
20240322,150200,53328410,6130,6130,6130,6130,0
|
|
20240322,150100,53328410,6130,6130,6130,6130,0
|
|
20240322,150000,53328410,6130,6130,6130,6130,0
|
|
20240322,145900,53328410,6130,6130,6130,6130,0
|
|
20240322,145800,53328410,6130,6130,6130,6130,0
|
|
20240322,145700,53328410,6130,6130,6130,6130,0
|
|
20240322,145600,53328410,6130,6130,6130,6130,0
|
|
20240322,145500,53328410,6130,6130,6130,6130,0
|
|
20240322,145400,53328410,6130,6130,6130,6130,0
|
|
20240322,145300,53328410,6130,6130,6130,6130,0
|
|
20240322,145200,53328410,6130,6130,6130,6130,0
|
|
20240322,145100,53328410,6130,6130,6130,6130,0
|
|
20240322,145000,53328410,6130,6130,6130,6120,51
|
|
20240322,144900,53016210,6140,6140,6140,6140,0
|
|
20240322,144800,53016210,6140,6140,6140,6140,0
|
|
20240322,144700,53016210,6140,6140,6140,6140,0
|
|
20240322,144600,53016210,6140,6140,6140,6140,12
|
|
20240322,144500,52942530,6120,6120,6120,6120,14
|
|
20240322,144400,52856850,6140,6140,6140,6140,0
|
|
20240322,144300,52856850,6140,6140,6140,6140,0
|
|
20240322,144200,52856850,6140,6140,6140,6140,6
|
|
20240322,144100,52820010,6120,6120,6120,6120,12
|
|
20240322,144000,52746570,6140,6140,6140,6140,0
|
|
20240322,143900,52746570,6140,6140,6140,6140,2
|
|
20240322,143800,52734290,6110,6130,6130,6110,55
|
|
20240322,143700,52398200,6140,6140,6140,6140,34
|
|
20240322,143600,52189440,6150,6150,6150,6150,10
|
|
20240322,143500,52127940,6150,6150,6150,6150,0
|
|
20240322,143400,52127940,6150,6150,6150,6150,0
|
|
20240322,143300,52127940,6150,6150,6150,6150,0
|
|
20240322,143200,52127940,6150,6150,6150,6150,0
|
|
20240322,143100,52127940,6150,6150,6150,6150,0
|
|
20240322,143000,52127940,6150,6150,6150,6150,204
|
|
20240322,142900,50873340,6160,6160,6160,6160,0
|
|
20240322,142800,50873340,6160,6160,6160,6160,0
|
|
20240322,142700,50873340,6160,6160,6160,6160,0
|
|
20240322,142600,50873340,6160,6160,6160,6160,0
|
|
20240322,142500,50873340,6160,6160,6160,6160,0
|
|
20240322,142400,50873340,6160,6160,6160,6160,0
|
|
20240322,142300,50873340,6160,6160,6160,6160,0
|
|
20240322,142200,50873340,6160,6160,6160,6160,0
|
|
20240322,142100,50873340,6160,6160,6160,6160,3
|
|
20240322,142000,50854860,6150,6150,6150,6150,202
|
|
20240322,141900,49612560,6140,6140,6140,6140,5
|
|
20240322,141800,49581860,6150,6150,6150,6150,471
|
|
20240322,141700,46685210,6140,6140,6140,6140,7
|
|
20240322,141600,46642230,6150,6150,6150,6150,0
|
|
20240322,141500,46642230,6150,6150,6150,6150,0
|
|
20240322,141400,46642230,6150,6140,6150,6140,7
|
|
20240322,141300,46599190,6150,6150,6150,6150,0
|
|
20240322,141200,46599190,6150,6150,6150,6150,0
|
|
20240322,141100,46599190,6150,6150,6150,6150,0
|
|
20240322,141000,46599190,6150,6150,6150,6150,0
|
|
20240322,140900,46599190,6150,6150,6150,6150,0
|
|
20240322,140800,46599190,6150,6150,6150,6150,0
|
|
20240322,140700,46599190,6150,6150,6150,6150,100
|
|
20240322,140600,45984190,6150,6150,6150,6150,0
|
|
20240322,140500,45984190,6150,6150,6150,6150,0
|
|
20240322,140400,45984190,6150,6150,6150,6150,0
|
|
20240322,140300,45984190,6150,6150,6150,6150,200
|
|
20240322,140200,44754190,6150,6150,6150,6150,0
|
|
20240322,140100,44754190,6150,6150,6150,6150,0
|
|
20240322,140000,44754190,6150,6150,6150,6150,0
|
|
20240322,135900,44754190,6150,6150,6150,6150,50
|
|
20240322,135800,44446690,6150,6150,6150,6150,0
|
|
20240322,135700,44446690,6150,6150,6150,6150,0
|
|
20240322,135600,44446690,6150,6150,6150,6150,0
|
|
20240322,135500,44446690,6150,6150,6150,6150,0
|
|
20240322,135400,44446690,6150,6150,6150,6150,0
|
|
20240322,135300,44446690,6150,6150,6150,6150,0
|
|
20240322,135200,44446690,6150,6150,6150,6150,0
|
|
20240322,135100,44446690,6150,6150,6150,6150,0
|
|
20240322,135000,44446690,6150,6150,6150,6150,0
|
|
20240322,134900,44446690,6150,6150,6150,6150,0
|
|
20240322,134800,44446690,6150,6150,6150,6150,0
|
|
20240322,134700,44446690,6150,6150,6150,6150,0
|
|
20240322,134600,44446690,6150,6150,6150,6150,0
|
|
20240322,134500,44446690,6150,6150,6150,6150,0
|
|
20240322,134400,44446690,6150,6150,6150,6150,0
|
|
20240322,134300,44446690,6150,6150,6150,6150,0
|
|
20240322,134200,44446690,6150,6150,6150,6150,5
|
|
20240322,134100,44415940,6150,6130,6150,6130,20
|
|
20240322,134000,44293320,6110,6120,6120,6110,210
|
|
20240322,133900,43009010,6130,6130,6130,6130,0
|
|
20240322,133800,43009010,6130,6130,6130,6130,22
|
|
20240322,133700,42874150,6130,6130,6130,6130,0
|
|
20240322,133600,42874150,6130,6130,6130,6130,0
|
|
20240322,133500,42874150,6130,6130,6130,6130,0
|
|
20240322,133400,42874150,6130,6130,6130,6130,6
|
|
20240322,133300,42837370,6140,6140,6140,6140,0
|
|
20240322,133200,42837370,6140,6140,6140,6140,0
|
|
20240322,133100,42837370,6140,6140,6140,6140,6
|
|
20240322,133000,42800530,6130,6130,6130,6130,0
|
|
20240322,132900,42800530,6130,6130,6130,6130,0
|
|
20240322,132800,42800530,6130,6160,6160,6130,1385
|
|
20240322,132700,34294870,6160,6160,6160,6160,0
|
|
20240322,132600,34294870,6160,6160,6160,6160,0
|
|
20240322,132500,34294870,6160,6160,6160,6160,0
|
|
20240322,132400,34294870,6160,6160,6160,6160,0
|
|
20240322,132300,34294870,6160,6160,6160,6160,0
|
|
20240322,132200,34294870,6160,6160,6160,6160,0
|
|
20240322,132100,34294870,6160,6160,6160,6160,0
|
|
20240322,132000,34294870,6160,6160,6160,6160,0
|
|
20240322,131900,34294870,6160,6160,6160,6160,0
|
|
20240322,131800,34294870,6160,6160,6160,6160,0
|
|
20240322,131700,34294870,6160,6160,6160,6160,0
|
|
20240322,131600,34294870,6160,6160,6160,6160,0
|
|
20240322,131500,34294870,6160,6160,6160,6160,0
|
|
20240322,131400,34294870,6160,6160,6160,6160,0
|
|
20240322,131300,34294870,6160,6160,6160,6160,0
|
|
20240322,131200,34294870,6160,6160,6160,6160,0
|
|
20240322,131100,34294870,6160,6160,6160,6160,0
|
|
20240322,131000,34294870,6160,6160,6160,6160,0
|
|
20240322,130900,34294870,6160,6160,6160,6160,0
|
|
20240322,130800,34294870,6160,6160,6160,6160,0
|
|
20240322,130700,34294870,6160,6160,6160,6160,0
|
|
20240322,130600,34294870,6160,6160,6160,6160,0
|
|
20240322,130500,34294870,6160,6160,6160,6160,0
|
|
20240322,130400,34294870,6160,6160,6160,6160,11
|
|
20240322,130300,34227110,6150,6150,6150,6150,0
|
|
20240322,130200,34227110,6150,6150,6150,6150,20
|
|
20240322,130100,34104110,6160,6160,6160,6160,11
|
|
20240322,130000,34036350,6150,6150,6160,6150,34
|
|
20240322,125900,33827210,6160,6160,6160,6160,0
|
|
20240322,125800,33827210,6160,6160,6160,6160,8
|
|
20240322,125700,33777930,6150,6150,6150,6150,0
|
|
20240322,125600,33777930,6150,6150,6150,6150,0
|
|
20240322,125500,33777930,6150,6150,6150,6150,0
|
|
20240322,125400,33777930,6150,6150,6150,6150,0
|
|
20240322,125300,33777930,6150,6150,6150,6150,0
|
|
20240322,125200,33777930,6150,6150,6150,6150,0
|
|
20240322,125100,33777930,6150,6150,6150,6150,0
|
|
20240322,125000,33777930,6150,6150,6150,6150,0
|
|
20240322,124900,33777930,6150,6150,6150,6150,20
|
|
20240322,124800,33654930,6150,6150,6150,6150,10
|
|
20240322,124700,33593430,6150,6150,6150,6150,7
|
|
20240322,124600,33550380,6160,6160,6160,6160,0
|
|
20240322,124500,33550380,6160,6160,6160,6160,0
|
|
20240322,124400,33550380,6160,6160,6160,6160,0
|
|
20240322,124300,33550380,6160,6160,6160,6160,0
|
|
20240322,124200,33550380,6160,6160,6160,6160,0
|
|
20240322,124100,33550380,6160,6160,6160,6160,0
|
|
20240322,124000,33550380,6160,6160,6160,6160,0
|
|
20240322,123900,33550380,6160,6160,6160,6160,0
|
|
20240322,123800,33550380,6160,6160,6160,6160,0
|
|
20240322,123700,33550380,6160,6160,6160,6160,0
|
|
20240322,123600,33550380,6160,6160,6160,6160,0
|
|
20240322,123500,33550380,6160,6160,6160,6160,0
|
|
20240322,123400,33550380,6160,6160,6160,6160,0
|
|
20240322,123300,33550380,6160,6160,6160,6160,0
|
|
20240322,123200,33550380,6160,6160,6160,6160,0
|
|
20240322,123100,33550380,6160,6160,6160,6160,0
|
|
20240322,123000,33550380,6160,6160,6160,6160,0
|
|
20240322,122900,33550380,6160,6160,6160,6160,0
|
|
20240322,122800,33550380,6160,6160,6160,6160,0
|
|
20240322,122700,33550380,6160,6160,6160,6160,2
|
|
20240322,122600,33538060,6160,6160,6160,6160,4
|
|
20240322,122500,33513420,6160,6160,6160,6160,10
|
|
20240322,122400,33451820,6180,6180,6180,6180,322
|
|
20240322,122300,31461860,6180,6180,6180,6180,0
|
|
20240322,122200,31461860,6180,6180,6180,6180,0
|
|
20240322,122100,31461860,6180,6180,6180,6180,0
|
|
20240322,122000,31461860,6180,6180,6180,6180,0
|
|
20240322,121900,31461860,6180,6180,6180,6180,0
|
|
20240322,121800,31461860,6180,6180,6180,6180,0
|
|
20240322,121700,31461860,6180,6180,6180,6180,0
|
|
20240322,121600,31461860,6180,6180,6180,6180,0
|
|
20240322,121500,31461860,6180,6180,6180,6180,0
|
|
20240322,121400,31461860,6180,6170,6180,6170,752
|
|
20240322,121300,26814520,6160,6150,6160,6150,400
|
|
20240322,121200,24350920,6150,6150,6150,6150,0
|
|
20240322,121100,24350920,6150,6150,6150,6150,0
|
|
20240322,121000,24350920,6150,6150,6150,6150,0
|
|
20240322,120900,24350920,6150,6150,6150,6150,0
|
|
20240322,120800,24350920,6150,6150,6150,6150,0
|
|
20240322,120700,24350920,6150,6150,6150,6150,15
|
|
20240322,120600,24258670,6160,6160,6160,6160,1
|
|
20240322,120500,24252510,6160,6160,6160,6160,0
|
|
20240322,120400,24252510,6160,6160,6160,6160,1
|
|
20240322,120300,24246350,6160,6160,6160,6160,8
|
|
20240322,120200,24197070,6160,6160,6160,6160,0
|
|
20240322,120100,24197070,6160,6160,6160,6160,1
|
|
20240322,120000,24190910,6160,6160,6160,6160,0
|
|
20240322,115900,24190910,6160,6160,6160,6160,1
|
|
20240322,115800,24184750,6160,6160,6160,6160,0
|
|
20240322,115700,24184750,6160,6160,6160,6160,0
|
|
20240322,115600,24184750,6160,6160,6160,6160,1
|
|
20240322,115500,24178590,6160,6160,6160,6160,0
|
|
20240322,115400,24178590,6160,6160,6160,6160,0
|
|
20240322,115300,24178590,6160,6160,6160,6160,1
|
|
20240322,115200,24172430,6160,6160,6160,6160,0
|
|
20240322,115100,24172430,6160,6160,6160,6160,0
|
|
20240322,115000,24172430,6160,6160,6160,6160,0
|
|
20240322,114900,24172430,6160,6160,6160,6160,2
|
|
20240322,114800,24160110,6160,6160,6160,6160,0
|
|
20240322,114700,24160110,6160,6160,6160,6160,0
|
|
20240322,114600,24160110,6160,6160,6160,6160,0
|
|
20240322,114500,24160110,6160,6160,6160,6160,0
|
|
20240322,114400,24160110,6160,6160,6160,6160,0
|
|
20240322,114300,24160110,6160,6160,6160,6160,1
|
|
20240322,114200,24153950,6160,6160,6160,6160,0
|
|
20240322,114100,24153950,6160,6160,6160,6160,0
|
|
20240322,114000,24153950,6160,6160,6160,6160,0
|
|
20240322,113900,24153950,6160,6160,6160,6160,0
|
|
20240322,113800,24153950,6160,6160,6160,6160,1
|
|
20240322,113700,24147790,6160,6160,6160,6160,0
|
|
20240322,113600,24147790,6160,6160,6160,6160,0
|
|
20240322,113500,24147790,6160,6160,6160,6160,1
|
|
20240322,113400,24141630,6160,6160,6160,6160,1
|
|
20240322,113300,24135470,6160,6160,6160,6160,1
|
|
20240322,113200,24129310,6160,6160,6160,6160,1
|
|
20240322,113100,24123150,6160,6160,6160,6160,0
|
|
20240322,113000,24123150,6160,6160,6160,6160,0
|
|
20240322,112900,24123150,6160,6160,6160,6160,1
|
|
20240322,112800,24116990,6160,6160,6160,6160,0
|
|
20240322,112700,24116990,6160,6160,6160,6160,0
|
|
20240322,112600,24116990,6160,6160,6160,6160,0
|
|
20240322,112500,24116990,6160,6160,6160,6160,0
|
|
20240322,112400,24116990,6160,6160,6160,6160,0
|
|
20240322,112300,24116990,6160,6160,6160,6160,0
|
|
20240322,112200,24116990,6160,6160,6160,6160,0
|
|
20240322,112100,24116990,6160,6160,6160,6160,3
|
|
20240322,112000,24098510,6160,6160,6160,6160,0
|
|
20240322,111900,24098510,6160,6160,6160,6160,0
|
|
20240322,111800,24098510,6160,6150,6160,6150,32
|
|
20240322,111700,23901700,6150,6150,6150,6150,0
|
|
20240322,111600,23901700,6150,6150,6150,6150,0
|
|
20240322,111500,23901700,6150,6150,6150,6150,0
|
|
20240322,111400,23901700,6150,6150,6150,6150,10
|
|
20240322,111300,23840200,6110,6110,6110,6110,29
|
|
20240322,111200,23663010,6110,6110,6110,6110,22
|
|
20240322,111100,23528590,6110,6110,6110,6110,0
|
|
20240322,111000,23528590,6110,6110,6110,6110,0
|
|
20240322,110900,23528590,6110,6100,6110,6100,72
|
|
20240322,110800,23089320,6100,6110,6110,6090,669
|
|
20240322,110700,19008780,6110,6110,6110,6110,0
|
|
20240322,110600,19008780,6110,6110,6110,6110,0
|
|
20240322,110500,19008780,6110,6110,6110,6110,0
|
|
20240322,110400,19008780,6110,6110,6110,6110,67
|
|
20240322,110300,18599410,6130,6130,6130,6130,0
|
|
20240322,110200,18599410,6130,6130,6130,6130,0
|
|
20240322,110100,18599410,6130,6130,6130,6130,0
|
|
20240322,110000,18599410,6130,6130,6130,6130,3
|
|
20240322,105900,18581020,6120,6120,6120,6120,4
|
|
20240322,105800,18556540,6130,6130,6130,6130,0
|
|
20240322,105700,18556540,6130,6130,6130,6130,0
|
|
20240322,105600,18556540,6130,6130,6130,6130,0
|
|
20240322,105500,18556540,6130,6130,6130,6130,0
|
|
20240322,105400,18556540,6130,6130,6130,6130,0
|
|
20240322,105300,18556540,6130,6130,6130,6130,5
|
|
20240322,105200,18525890,6120,6130,6130,6120,5
|
|
20240322,105100,18495280,6130,6130,6130,6130,0
|
|
20240322,105000,18495280,6130,6130,6130,6130,4
|
|
20240322,104900,18470760,6120,6130,6130,6120,563
|
|
20240322,104800,15024900,6140,6140,6140,6140,0
|
|
20240322,104700,15024900,6140,6140,6140,6140,2
|
|
20240322,104600,15012620,6140,6140,6140,6140,0
|
|
20240322,104500,15012620,6140,6140,6140,6140,0
|
|
20240322,104400,15012620,6140,6140,6140,6140,0
|
|
20240322,104300,15012620,6140,6140,6140,6140,3
|
|
20240322,104200,14994200,6140,6140,6140,6140,0
|
|
20240322,104100,14994200,6140,6140,6140,6140,0
|
|
20240322,104000,14994200,6140,6140,6140,6140,0
|
|
20240322,103900,14994200,6140,6140,6140,6140,2
|
|
20240322,103800,14981920,6140,6140,6140,6140,0
|
|
20240322,103700,14981920,6140,6140,6140,6140,0
|
|
20240322,103600,14981920,6140,6140,6140,6140,0
|
|
20240322,103500,14981920,6140,6140,6140,6140,2
|
|
20240322,103400,14969640,6140,6140,6140,6140,0
|
|
20240322,103300,14969640,6140,6140,6140,6140,0
|
|
20240322,103200,14969640,6140,6140,6140,6140,180
|
|
20240322,103100,13864440,6140,6140,6140,6140,2
|
|
20240322,103000,13852160,6140,6140,6140,6140,0
|
|
20240322,102900,13852160,6140,6140,6140,6140,0
|
|
20240322,102800,13852160,6140,6140,6140,6140,0
|
|
20240322,102700,13852160,6140,6140,6140,6140,0
|
|
20240322,102600,13852160,6140,6140,6140,6140,0
|
|
20240322,102500,13852160,6140,6140,6140,6140,0
|
|
20240322,102400,13852160,6140,6140,6140,6140,0
|
|
20240322,102300,13852160,6140,6140,6140,6140,10
|
|
20240322,102200,13790760,6140,6130,6140,6130,10
|
|
20240322,102100,13729420,6140,6140,6140,6140,5
|
|
20240322,102000,13698720,6140,6140,6140,6140,0
|
|
20240322,101900,13698720,6140,6140,6140,6140,0
|
|
20240322,101800,13698720,6140,6140,6140,6140,8
|
|
20240322,101700,13649600,6140,6140,6140,6140,0
|
|
20240322,101600,13649600,6140,6140,6140,6140,4
|
|
20240322,101500,13625040,6120,6130,6130,6120,128
|
|
20240322,101400,12841090,6160,6160,6160,6160,0
|
|
20240322,101300,12841090,6160,6160,6160,6160,0
|
|
20240322,101200,12841090,6160,6160,6160,6160,0
|
|
20240322,101100,12841090,6160,6160,6160,6160,0
|
|
20240322,101000,12841090,6160,6130,6160,6130,20
|
|
20240322,100900,12718370,6130,6130,6130,6130,28
|
|
20240322,100800,12546730,6140,6140,6140,6140,4
|
|
20240322,100700,12522170,6150,6150,6150,6150,35
|
|
20240322,100600,12306920,6160,6160,6160,6160,4
|
|
20240322,100500,12282280,6160,6170,6170,6160,22
|
|
20240322,100400,12146650,6180,6180,6180,6180,0
|
|
20240322,100300,12146650,6180,6180,6180,6180,5
|
|
20240322,100200,12115750,6170,6170,6170,6170,0
|
|
20240322,100100,12115750,6170,6170,6170,6170,3
|
|
20240322,100000,12097240,6180,6180,6180,6180,0
|
|
20240322,095900,12097240,6180,6180,6180,6180,0
|
|
20240322,095800,12097240,6180,6180,6180,6180,1
|
|
20240322,095700,12091060,6180,6180,6180,6180,0
|
|
20240322,095600,12091060,6180,6180,6180,6180,1
|
|
20240322,095500,12084880,6180,6180,6180,6180,0
|
|
20240322,095400,12084880,6180,6180,6180,6180,0
|
|
20240322,095300,12084880,6180,6180,6180,6180,2
|
|
20240322,095200,12072520,6170,6170,6170,6170,0
|
|
20240322,095100,12072520,6170,6170,6170,6170,128
|
|
20240322,095000,11282760,6180,6160,6180,6160,15
|
|
20240322,094900,11190260,6190,6190,6190,6190,0
|
|
20240322,094800,11190260,6190,6190,6190,6190,0
|
|
20240322,094700,11190260,6190,6190,6190,6190,12
|
|
20240322,094600,11115980,6190,6190,6190,6190,0
|
|
20240322,094500,11115980,6190,6190,6190,6190,0
|
|
20240322,094400,11115980,6190,6190,6190,6190,0
|
|
20240322,094300,11115980,6190,6190,6190,6190,0
|
|
20240322,094200,11115980,6190,6190,6190,6190,104
|
|
20240322,094100,10472220,6200,6200,6200,6200,300
|
|
20240322,094000,8612220,6200,6190,6200,6190,14
|
|
20240322,093900,8525490,6160,6160,6160,6150,510
|
|
20240322,093800,5388420,6200,6200,6200,6200,0
|
|
20240322,093700,5388420,6200,6200,6200,6200,0
|
|
20240322,093600,5388420,6200,6200,6200,6200,0
|
|
20240322,093500,5388420,6200,6200,6200,6200,0
|
|
20240322,093400,5388420,6200,6200,6200,6200,2
|
|
20240322,093300,5376020,6190,6190,6190,6190,0
|
|
20240322,093200,5376020,6190,6190,6190,6190,10
|
|
20240322,093100,5314120,6170,6160,6190,6160,42
|
|
20240322,093000,5054710,6180,6180,6180,6180,2
|
|
20240322,092900,5042350,6170,6170,6170,6170,0
|
|
20240322,092800,5042350,6170,6190,6190,6170,21
|
|
20240322,092700,4912400,6200,6190,6200,6190,54
|
|
20240322,092600,4578100,6200,6200,6200,6200,0
|
|
20240322,092500,4578100,6200,6200,6200,6200,4
|
|
20240322,092400,4553300,6170,6170,6170,6170,0
|
|
20240322,092300,4553300,6170,6170,6170,6170,4
|
|
20240322,092200,4528620,6200,6200,6200,6200,0
|
|
20240322,092100,4528620,6200,6170,6200,6170,78
|
|
20240322,092000,4046670,6170,6170,6170,6170,0
|
|
20240322,091900,4046670,6170,6170,6170,6170,13
|
|
20240322,091800,3966460,6160,6170,6170,6160,5
|
|
20240322,091700,3935620,6210,6210,6210,6210,0
|
|
20240322,091600,3935620,6210,6210,6210,6210,4
|
|
20240322,091500,3910780,6200,6200,6200,6200,1
|
|
20240322,091400,3904580,6210,6210,6210,6210,19
|
|
20240322,091300,3786590,6200,6200,6200,6200,7
|
|
20240322,091200,3743190,6220,6210,6220,6210,5
|
|
20240322,091100,3712100,6150,6150,6150,6150,1
|
|
20240322,091000,3705950,6230,6210,6230,6210,336
|
|
20240322,090900,1615130,6230,6230,6230,6230,0
|
|
20240322,090800,1615130,6230,6230,6260,6170,62
|
|
20240322,090700,1228740,6230,6170,6230,6120,114
|
|
20240322,090600,522920,6170,6140,6170,6140,77
|
|
20240322,090500,49120,6140,6140,6140,6140,0
|
|
20240322,090400,49120,6140,6140,6140,6140,1
|
|
20240322,090300,42980,6140,6140,6140,6140,0
|
|
20240322,090200,42980,6140,6140,6140,6140,0
|
|
20240322,090100,42980,6140,6140,6140,6140,0
|
|
20240322,090000,42980,6140,6140,6140,6140,7
|