645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194200,229390620,6080,6080,6080,6080,103
|
|
20240328,194100,229390620,6080,6080,6080,6080,0
|
|
20240328,194000,229390620,6080,6080,6080,6080,0
|
|
20240328,193900,229390620,6080,6080,6080,6080,0
|
|
20240328,193800,229390620,6080,6080,6080,6080,0
|
|
20240328,193700,229390620,6080,6080,6080,6080,0
|
|
20240328,193600,229390620,6080,6080,6080,6080,0
|
|
20240328,193500,229390620,6080,6080,6080,6080,0
|
|
20240328,193400,229390620,6080,6080,6080,6080,0
|
|
20240328,193300,229390620,6080,6080,6080,6080,0
|
|
20240328,193200,229390620,6080,6080,6080,6080,0
|
|
20240328,193100,229390620,6080,6080,6080,6080,0
|
|
20240328,193000,229390620,6080,6080,6080,6080,0
|
|
20240328,192900,229390620,6080,6080,6080,6080,0
|
|
20240328,192800,229390620,6080,6080,6080,6080,0
|
|
20240328,192700,229390620,6080,6080,6080,6080,0
|
|
20240328,192600,229390620,6080,6080,6080,6080,0
|
|
20240328,192500,229390620,6080,6080,6080,6080,0
|
|
20240328,192400,229390620,6080,6080,6080,6080,0
|
|
20240328,192300,229390620,6080,6080,6080,6080,0
|
|
20240328,192200,229390620,6080,6080,6080,6080,0
|
|
20240328,192100,229390620,6080,6080,6080,6080,0
|
|
20240328,192000,229390620,6080,6080,6080,6080,0
|
|
20240328,191900,229390620,6080,6080,6080,6080,0
|
|
20240328,191800,229390620,6080,6080,6080,6080,0
|
|
20240328,191700,229390620,6080,6080,6080,6080,0
|
|
20240328,191600,229390620,6080,6080,6080,6080,0
|
|
20240328,191500,229390620,6080,6080,6080,6080,0
|
|
20240328,191400,229390620,6080,6080,6080,6080,0
|
|
20240328,191300,229390620,6080,6080,6080,6080,0
|
|
20240328,191200,229390620,6080,6080,6080,6080,103
|
|
20240328,191100,229390620,6080,6080,6080,6080,0
|
|
20240328,191000,229390620,6080,6080,6080,6080,0
|
|
20240328,190900,229390620,6080,6080,6080,6080,0
|
|
20240328,190800,229390620,6080,6080,6080,6080,0
|
|
20240328,190700,229390620,6080,6080,6080,6080,0
|
|
20240328,190600,229390620,6080,6080,6080,6080,0
|
|
20240328,190500,229390620,6080,6080,6080,6080,0
|
|
20240328,190400,229390620,6080,6080,6080,6080,0
|
|
20240328,190300,229390620,6080,6080,6080,6080,0
|
|
20240328,190200,229390620,6080,6080,6080,6080,0
|
|
20240328,190100,229390620,6080,6080,6080,6080,0
|
|
20240328,190000,229390620,6080,6080,6080,6080,0
|
|
20240328,185900,229390620,6080,6080,6080,6080,0
|
|
20240328,185800,229390620,6080,6080,6080,6080,0
|
|
20240328,185700,229390620,6080,6080,6080,6080,0
|
|
20240328,185600,229390620,6080,6080,6080,6080,0
|
|
20240328,185500,229390620,6080,6080,6080,6080,0
|
|
20240328,185400,229390620,6080,6080,6080,6080,0
|
|
20240328,185300,229390620,6080,6080,6080,6080,0
|
|
20240328,185200,229390620,6080,6080,6080,6080,0
|
|
20240328,185100,229390620,6080,6080,6080,6080,0
|
|
20240328,185000,229390620,6080,6080,6080,6080,0
|
|
20240328,184900,229390620,6080,6080,6080,6080,0
|
|
20240328,184800,229390620,6080,6080,6080,6080,0
|
|
20240328,184700,229390620,6080,6080,6080,6080,0
|
|
20240328,184600,229390620,6080,6080,6080,6080,0
|
|
20240328,184500,229390620,6080,6080,6080,6080,0
|
|
20240328,184400,229390620,6080,6080,6080,6080,0
|
|
20240328,184300,229390620,6080,6080,6080,6080,0
|
|
20240328,184200,229390620,6080,6080,6080,6080,103
|
|
20240328,184100,229390620,6080,6080,6080,6080,0
|
|
20240328,184000,229390620,6080,6080,6080,6080,0
|
|
20240328,183900,229390620,6080,6080,6080,6080,0
|
|
20240328,183800,229390620,6080,6080,6080,6080,0
|
|
20240328,183700,229390620,6080,6080,6080,6080,0
|
|
20240328,183600,229390620,6080,6080,6080,6080,0
|
|
20240328,183500,229390620,6080,6080,6080,6080,0
|
|
20240328,183400,229390620,6080,6080,6080,6080,0
|
|
20240328,183300,229390620,6080,6080,6080,6080,0
|
|
20240328,183200,229390620,6080,6080,6080,6080,0
|
|
20240328,183100,229390620,6080,6080,6080,6080,0
|
|
20240328,183000,229390620,6080,6080,6080,6080,0
|
|
20240328,182900,229390620,6080,6080,6080,6080,0
|
|
20240328,182800,229390620,6080,6080,6080,6080,0
|
|
20240328,182700,229390620,6080,6080,6080,6080,0
|
|
20240328,182600,229390620,6080,6080,6080,6080,0
|
|
20240328,182500,229390620,6080,6080,6080,6080,0
|
|
20240328,182400,229390620,6080,6080,6080,6080,0
|
|
20240328,182300,229390620,6080,6080,6080,6080,0
|
|
20240328,182200,229390620,6080,6080,6080,6080,0
|
|
20240328,182100,229390620,6080,6080,6080,6080,0
|
|
20240328,182000,229390620,6080,6080,6080,6080,0
|
|
20240328,181900,229390620,6080,6080,6080,6080,0
|
|
20240328,181800,229390620,6080,6080,6080,6080,0
|
|
20240328,181700,229390620,6080,6080,6080,6080,0
|
|
20240328,181600,229390620,6080,6080,6080,6080,0
|
|
20240328,181500,229390620,6080,6080,6080,6080,0
|
|
20240328,181400,229390620,6080,6080,6080,6080,0
|
|
20240328,181300,229390620,6080,6080,6080,6080,0
|
|
20240328,181200,229390620,6080,6080,6080,6080,103
|
|
20240328,181100,229390620,6080,6080,6080,6080,0
|
|
20240328,181000,229390620,6080,6080,6080,6080,0
|
|
20240328,180900,229390620,6080,6080,6080,6080,0
|
|
20240328,180800,229390620,6080,6080,6080,6080,0
|
|
20240328,180700,229390620,6080,6080,6080,6080,0
|
|
20240328,180600,229390620,6080,6080,6080,6080,0
|
|
20240328,180500,229390620,6080,6080,6080,6080,0
|
|
20240328,180400,229390620,6080,6080,6080,6080,0
|
|
20240328,180300,229390620,6080,6080,6080,6080,0
|
|
20240328,180200,229390620,6080,6080,6080,6080,0
|
|
20240328,180100,229390620,6080,6080,6080,6080,0
|
|
20240328,180000,229390620,6080,6080,6080,6080,0
|
|
20240328,175900,229390620,6080,6080,6080,6080,0
|
|
20240328,175800,229390620,6080,6080,6080,6080,0
|
|
20240328,175700,229390620,6080,6080,6080,6080,0
|
|
20240328,175600,229390620,6080,6080,6080,6080,0
|
|
20240328,175500,229390620,6080,6080,6080,6080,0
|
|
20240328,175400,229390620,6080,6080,6080,6080,0
|
|
20240328,175300,229390620,6080,6080,6080,6080,0
|
|
20240328,175200,229390620,6080,6080,6080,6080,0
|
|
20240328,175100,229390620,6080,6080,6080,6080,0
|
|
20240328,175000,229390620,6080,6080,6080,6080,0
|
|
20240328,174900,229390620,6080,6080,6080,6080,0
|
|
20240328,174800,229390620,6080,6080,6080,6080,0
|
|
20240328,174700,229390620,6080,6080,6080,6080,0
|
|
20240328,174600,229390620,6080,6080,6080,6080,0
|
|
20240328,174500,229390620,6080,6080,6080,6080,0
|
|
20240328,174400,229390620,6080,6080,6080,6080,0
|
|
20240328,174300,229390620,6080,6080,6080,6080,0
|
|
20240328,174200,229390620,6080,6080,6080,6080,103
|
|
20240328,174100,229390620,6080,6080,6080,6080,0
|
|
20240328,174000,229390620,6080,6080,6080,6080,0
|
|
20240328,173900,229390620,6080,6080,6080,6080,0
|
|
20240328,173800,229390620,6080,6080,6080,6080,0
|
|
20240328,173700,229390620,6080,6080,6080,6080,0
|
|
20240328,173600,229390620,6080,6080,6080,6080,0
|
|
20240328,173500,229390620,6080,6080,6080,6080,0
|
|
20240328,173400,229390620,6080,6080,6080,6080,0
|
|
20240328,173300,229390620,6080,6080,6080,6080,0
|
|
20240328,173200,229390620,6080,6080,6080,6080,0
|
|
20240328,173100,229390620,6080,6080,6080,6080,0
|
|
20240328,173000,229390620,6080,6080,6080,6080,0
|
|
20240328,172900,229390620,6080,6080,6080,6080,0
|
|
20240328,172800,229390620,6080,6080,6080,6080,0
|
|
20240328,172700,229390620,6080,6080,6080,6080,0
|
|
20240328,172600,229390620,6080,6080,6080,6080,0
|
|
20240328,172500,229390620,6080,6080,6080,6080,0
|
|
20240328,172400,229390620,6080,6080,6080,6080,0
|
|
20240328,172300,229390620,6080,6080,6080,6080,0
|
|
20240328,172200,229390620,6080,6080,6080,6080,0
|
|
20240328,172100,229390620,6080,6080,6080,6080,0
|
|
20240328,172000,229390620,6080,6080,6080,6080,0
|
|
20240328,171900,229390620,6080,6080,6080,6080,0
|
|
20240328,171800,229390620,6080,6080,6080,6080,0
|
|
20240328,171700,229390620,6080,6080,6080,6080,0
|
|
20240328,171600,229390620,6080,6080,6080,6080,0
|
|
20240328,171500,229390620,6080,6080,6080,6080,0
|
|
20240328,171400,229390620,6080,6080,6080,6080,0
|
|
20240328,171300,229390620,6080,6080,6080,6080,0
|
|
20240328,171200,229390620,6080,6080,6080,6080,103
|
|
20240328,171100,229390620,6080,6080,6080,6080,0
|
|
20240328,171000,229390620,6080,6080,6080,6080,0
|
|
20240328,170900,229390620,6080,6080,6080,6080,0
|
|
20240328,170800,229390620,6080,6080,6080,6080,0
|
|
20240328,170700,229390620,6080,6080,6080,6080,0
|
|
20240328,170600,229390620,6080,6080,6080,6080,0
|
|
20240328,170500,229390620,6080,6080,6080,6080,0
|
|
20240328,170400,229390620,6080,6080,6080,6080,0
|
|
20240328,170300,229390620,6080,6080,6080,6080,0
|
|
20240328,170200,229390620,6080,6080,6080,6080,0
|
|
20240328,170100,229390620,6080,6080,6080,6080,0
|
|
20240328,170000,229390620,6080,6080,6080,6080,0
|
|
20240328,165900,229390620,6080,6080,6080,6080,0
|
|
20240328,165800,229390620,6080,6080,6080,6080,0
|
|
20240328,165700,229390620,6080,6080,6080,6080,0
|
|
20240328,165600,229390620,6080,6080,6080,6080,0
|
|
20240328,165500,229390620,6080,6080,6080,6080,0
|
|
20240328,165400,229390620,6080,6080,6080,6080,0
|
|
20240328,165300,229390620,6080,6080,6080,6080,0
|
|
20240328,165200,229390620,6080,6080,6080,6080,0
|
|
20240328,165100,229390620,6080,6080,6080,6080,0
|
|
20240328,165000,229390620,6080,6080,6080,6080,0
|
|
20240328,164900,229390620,6080,6080,6080,6080,0
|
|
20240328,164800,229390620,6080,6080,6080,6080,0
|
|
20240328,164700,229390620,6080,6080,6080,6080,0
|
|
20240328,164600,229390620,6080,6080,6080,6080,0
|
|
20240328,164500,229390620,6080,6080,6080,6080,0
|
|
20240328,164400,229390620,6080,6080,6080,6080,0
|
|
20240328,164300,229390620,6080,6080,6080,6080,0
|
|
20240328,164200,229390620,6080,6080,6080,6080,103
|
|
20240328,164100,229390620,6080,6080,6080,6080,0
|
|
20240328,164000,229390620,6080,6080,6080,6080,0
|
|
20240328,163900,229390620,6080,6080,6080,6080,0
|
|
20240328,163800,229390620,6080,6080,6080,6080,0
|
|
20240328,163700,229390620,6080,6080,6080,6080,0
|
|
20240328,163600,229390620,6080,6080,6080,6080,0
|
|
20240328,163500,229390620,6080,6080,6080,6080,0
|
|
20240328,163400,229390620,6080,6080,6080,6080,0
|
|
20240328,163300,229390620,6080,6080,6080,6080,0
|
|
20240328,163200,229390620,6080,6080,6080,6080,0
|
|
20240328,163100,229390620,6080,6080,6080,6080,0
|
|
20240328,163000,229390620,6080,6080,6080,6080,0
|
|
20240328,162900,229390620,6080,6080,6080,6080,0
|
|
20240328,162800,229390620,6080,6080,6080,6080,0
|
|
20240328,162700,229390620,6080,6080,6080,6080,0
|
|
20240328,162600,229390620,6080,6080,6080,6080,0
|
|
20240328,162500,229390620,6080,6080,6080,6080,0
|
|
20240328,162400,229390620,6080,6080,6080,6080,0
|
|
20240328,162300,229390620,6080,6080,6080,6080,0
|
|
20240328,162200,229390620,6080,6080,6080,6080,0
|
|
20240328,162100,229390620,6080,6080,6080,6080,0
|
|
20240328,162000,229390620,6080,6080,6080,6080,0
|
|
20240328,161900,229390620,6080,6080,6080,6080,0
|
|
20240328,161800,229390620,6080,6080,6080,6080,0
|
|
20240328,161700,229390620,6080,6080,6080,6080,0
|
|
20240328,161600,229390620,6080,6080,6080,6080,0
|
|
20240328,161500,229390620,6080,6080,6080,6080,0
|
|
20240328,161400,229390620,6080,6080,6080,6080,0
|
|
20240328,161300,229390620,6080,6080,6080,6080,0
|
|
20240328,161200,229390620,6080,6080,6080,6080,103
|
|
20240328,161100,229390620,6080,6080,6080,6080,0
|
|
20240328,161000,229390620,6080,6080,6080,6080,0
|
|
20240328,160900,229390620,6080,6080,6080,6080,0
|
|
20240328,160800,229390620,6080,6080,6080,6080,0
|
|
20240328,160700,229390620,6080,6080,6080,6080,0
|
|
20240328,160600,229390620,6080,6080,6080,6080,0
|
|
20240328,160500,229390620,6080,6080,6080,6080,0
|
|
20240328,160400,229390620,6080,6080,6080,6080,0
|
|
20240328,160300,229390620,6080,6080,6080,6080,0
|
|
20240328,160200,229390620,6080,6080,6080,6080,0
|
|
20240328,160100,229390620,6080,6080,6080,6080,0
|
|
20240328,160000,229390620,6080,6080,6080,6080,0
|
|
20240328,155900,229390620,6080,6080,6080,6080,0
|
|
20240328,155800,229390620,6080,6080,6080,6080,0
|
|
20240328,155700,229390620,6080,6080,6080,6080,0
|
|
20240328,155600,229390620,6080,6080,6080,6080,0
|
|
20240328,155500,229390620,6080,6080,6080,6080,0
|
|
20240328,155400,229390620,6080,6080,6080,6080,0
|
|
20240328,155300,229390620,6080,6080,6080,6080,0
|
|
20240328,155200,229390620,6080,6080,6080,6080,0
|
|
20240328,155100,229390620,6080,6080,6080,6080,0
|
|
20240328,155000,229390620,6080,6080,6080,6080,0
|
|
20240328,154900,229390620,6080,6080,6080,6080,0
|
|
20240328,154800,229390620,6080,6080,6080,6080,0
|
|
20240328,154700,229390620,6080,6080,6080,6080,0
|
|
20240328,154600,229390620,6080,6080,6080,6080,0
|
|
20240328,154500,229390620,6080,6080,6080,6080,0
|
|
20240328,154400,229390620,6080,6080,6080,6080,0
|
|
20240328,154300,229390620,6080,6080,6080,6080,0
|
|
20240328,154200,229390620,6080,6080,6080,6080,103
|
|
20240328,154100,229390620,6080,6080,6080,6080,0
|
|
20240328,154000,229390620,6080,6080,6080,6080,0
|
|
20240328,153900,229390620,6080,6080,6080,6080,0
|
|
20240328,153800,229390620,6080,6080,6080,6080,0
|
|
20240328,153700,229390620,6080,6080,6080,6080,0
|
|
20240328,153600,229390620,6080,6080,6080,6080,0
|
|
20240328,153500,229390620,6080,6080,6080,6080,0
|
|
20240328,153400,229390620,6080,6080,6080,6080,0
|
|
20240328,153300,229390620,6080,6080,6080,6080,0
|
|
20240328,153200,229390620,6080,6080,6080,6080,0
|
|
20240328,153100,229390620,6080,6080,6080,6080,0
|
|
20240328,153000,229390620,6080,6080,6080,6080,103
|
|
20240328,152900,228764380,6080,6080,6080,6080,0
|
|
20240328,152800,228764380,6080,6080,6080,6080,0
|
|
20240328,152700,228764380,6080,6080,6080,6080,0
|
|
20240328,152600,228764380,6080,6080,6080,6080,0
|
|
20240328,152500,228764380,6080,6080,6080,6080,0
|
|
20240328,152400,228764380,6080,6080,6080,6080,0
|
|
20240328,152300,228764380,6080,6080,6080,6080,0
|
|
20240328,152200,228764380,6080,6080,6080,6080,0
|
|
20240328,152100,228764380,6080,6080,6080,6080,0
|
|
20240328,152000,228764380,6080,6080,6080,6080,0
|
|
20240328,151900,228764380,6080,6080,6080,6080,0
|
|
20240328,151800,228764380,6080,6080,6080,6080,0
|
|
20240328,151700,228764380,6080,6060,6080,6010,100
|
|
20240328,151600,228161450,6060,6060,6060,6060,9
|
|
20240328,151500,228106910,6080,6080,6080,6080,4
|
|
20240328,151400,228082590,6070,6070,6070,6070,82
|
|
20240328,151300,227584850,6080,6080,6080,6080,0
|
|
20240328,151200,227584850,6080,6080,6080,6080,0
|
|
20240328,151100,227584850,6080,6070,6080,6070,11
|
|
20240328,151000,227518070,6080,6070,6080,6070,500
|
|
20240328,150900,224478220,6070,6070,6070,6070,0
|
|
20240328,150800,224478220,6070,6070,6070,6070,0
|
|
20240328,150700,224478220,6070,6070,6070,6070,0
|
|
20240328,150600,224478220,6070,6070,6070,6070,0
|
|
20240328,150500,224478220,6070,6070,6070,6070,0
|
|
20240328,150400,224478220,6070,6070,6070,6070,0
|
|
20240328,150300,224478220,6070,6070,6070,6070,2
|
|
20240328,150200,224466080,6030,6030,6030,6030,1
|
|
20240328,150100,224460050,6080,6080,6080,6080,0
|
|
20240328,150000,224460050,6080,6080,6080,6080,0
|
|
20240328,145900,224460050,6080,6080,6080,6080,0
|
|
20240328,145800,224460050,6080,6070,6080,6070,9
|
|
20240328,145700,224405410,6070,6070,6070,6070,0
|
|
20240328,145600,224405410,6070,6070,6070,6070,16
|
|
20240328,145500,224308290,6070,6050,6070,6050,11
|
|
20240328,145400,224241670,6040,6040,6040,6030,100
|
|
20240328,145300,223638620,6080,6080,6080,6080,0
|
|
20240328,145200,223638620,6080,6080,6080,6080,0
|
|
20240328,145100,223638620,6080,6080,6080,6080,0
|
|
20240328,145000,223638620,6080,6080,6080,6080,0
|
|
20240328,144900,223638620,6080,6080,6080,6080,0
|
|
20240328,144800,223638620,6080,6070,6080,6070,20
|
|
20240328,144700,223517040,6080,6080,6080,6080,0
|
|
20240328,144600,223517040,6080,6080,6080,6080,0
|
|
20240328,144500,223517040,6080,6080,6080,6080,0
|
|
20240328,144400,223517040,6080,6080,6080,6080,0
|
|
20240328,144300,223517040,6080,6080,6080,6080,0
|
|
20240328,144200,223517040,6080,6080,6080,6080,0
|
|
20240328,144100,223517040,6080,6080,6080,6080,0
|
|
20240328,144000,223517040,6080,6080,6080,6080,0
|
|
20240328,143900,223517040,6080,6080,6080,6080,0
|
|
20240328,143800,223517040,6080,6080,6080,6080,0
|
|
20240328,143700,223517040,6080,6080,6080,6080,0
|
|
20240328,143600,223517040,6080,6080,6080,6080,0
|
|
20240328,143500,223517040,6080,6080,6080,6080,0
|
|
20240328,143400,223517040,6080,6080,6080,6080,0
|
|
20240328,143300,223517040,6080,6080,6080,6080,0
|
|
20240328,143200,223517040,6080,6080,6080,6080,0
|
|
20240328,143100,223517040,6080,6080,6080,6080,0
|
|
20240328,143000,223517040,6080,6070,6080,6070,32
|
|
20240328,142900,223322680,6080,6070,6080,6070,4
|
|
20240328,142800,223298390,6060,6060,6070,6060,252
|
|
20240328,142700,221770750,6060,6060,6060,6060,0
|
|
20240328,142600,221770750,6060,6040,6060,6040,5
|
|
20240328,142500,221740510,6040,6040,6040,6040,0
|
|
20240328,142400,221740510,6040,6040,6040,6040,300
|
|
20240328,142300,219928510,6040,6040,6040,6040,0
|
|
20240328,142200,219928510,6040,6040,6040,6040,0
|
|
20240328,142100,219928510,6040,6020,6040,6020,11
|
|
20240328,142000,219862270,6040,6040,6040,6040,0
|
|
20240328,141900,219862270,6040,6040,6040,6040,0
|
|
20240328,141800,219862270,6040,6040,6040,6040,0
|
|
20240328,141700,219862270,6040,6040,6040,6040,0
|
|
20240328,141600,219862270,6040,6040,6040,6040,22
|
|
20240328,141500,219729390,6040,6040,6040,6040,0
|
|
20240328,141400,219729390,6040,6040,6040,6040,0
|
|
20240328,141300,219729390,6040,6040,6040,6040,50
|
|
20240328,141200,219427390,6040,6040,6040,6040,3
|
|
20240328,141100,219409270,6050,6050,6050,6050,0
|
|
20240328,141000,219409270,6050,6050,6050,6050,0
|
|
20240328,140900,219409270,6050,6000,6050,6000,2
|
|
20240328,140800,219397220,6050,6050,6050,6050,0
|
|
20240328,140700,219397220,6050,6050,6050,6050,0
|
|
20240328,140600,219397220,6050,6050,6050,6050,0
|
|
20240328,140500,219397220,6050,6050,6050,6050,0
|
|
20240328,140400,219397220,6050,6050,6050,6050,0
|
|
20240328,140300,219397220,6050,6050,6050,6050,0
|
|
20240328,140200,219397220,6050,6050,6050,6050,0
|
|
20240328,140100,219397220,6050,6050,6050,6050,500
|
|
20240328,140000,216372220,6060,6060,6060,6060,0
|
|
20240328,135900,216372220,6060,6060,6060,6060,0
|
|
20240328,135800,216372220,6060,6050,6060,6050,4
|
|
20240328,135700,216347990,6060,6060,6060,6060,503
|
|
20240328,135600,213299810,6000,6030,6060,6000,581
|
|
20240328,135500,209785110,6030,6030,6030,6030,0
|
|
20240328,135400,209785110,6030,6030,6030,6030,0
|
|
20240328,135300,209785110,6030,5980,6030,5980,500
|
|
20240328,135200,206784330,5980,5950,5980,5950,32
|
|
20240328,135100,206593870,5980,5980,5980,5980,0
|
|
20240328,135000,206593870,5980,5980,5980,5980,22
|
|
20240328,134900,206462310,5960,5980,5980,5960,1063
|
|
20240328,134800,200125570,5980,5960,5980,5960,296
|
|
20240328,134700,198358700,5970,5970,5970,5970,20
|
|
20240328,134600,198239300,5970,5950,5970,5950,466
|
|
20240328,134500,195457310,5930,5950,5970,5930,503
|
|
20240328,134400,192458790,5950,6000,6000,5900,5988
|
|
20240328,134300,156980420,6070,6070,6070,6000,409
|
|
20240328,134200,154525530,6080,6080,6080,6080,0
|
|
20240328,134100,154525530,6080,6080,6080,6080,0
|
|
20240328,134000,154525530,6080,6080,6080,6080,0
|
|
20240328,133900,154525530,6080,6080,6080,6080,0
|
|
20240328,133800,154525530,6080,6050,6080,6050,295
|
|
20240328,133700,152738050,6000,6040,6040,6000,2000
|
|
20240328,133600,140717150,6080,6080,6080,6080,1
|
|
20240328,133500,140711070,6080,6080,6080,6080,0
|
|
20240328,133400,140711070,6080,6080,6080,6080,0
|
|
20240328,133300,140711070,6080,6080,6080,6080,0
|
|
20240328,133200,140711070,6080,6080,6080,6080,0
|
|
20240328,133100,140711070,6080,6080,6080,6080,0
|
|
20240328,133000,140711070,6080,6080,6080,6080,0
|
|
20240328,132900,140711070,6080,6080,6080,6080,0
|
|
20240328,132800,140711070,6080,6080,6080,6080,0
|
|
20240328,132700,140711070,6080,6080,6080,6080,0
|
|
20240328,132600,140711070,6080,6080,6080,6080,0
|
|
20240328,132500,140711070,6080,6080,6080,6080,200
|
|
20240328,132400,139495070,6080,6080,6080,6080,0
|
|
20240328,132300,139495070,6080,6080,6080,6080,0
|
|
20240328,132200,139495070,6080,6080,6080,6080,0
|
|
20240328,132100,139495070,6080,6080,6080,6080,4
|
|
20240328,132000,139470750,6050,6050,6050,6050,102
|
|
20240328,131900,138853650,6080,6080,6080,6080,0
|
|
20240328,131800,138853650,6080,6080,6080,6080,0
|
|
20240328,131700,138853650,6080,6080,6080,6080,0
|
|
20240328,131600,138853650,6080,6080,6080,6080,0
|
|
20240328,131500,138853650,6080,6080,6080,6080,5
|
|
20240328,131400,138823250,6080,6080,6080,6080,0
|
|
20240328,131300,138823250,6080,6080,6080,6080,0
|
|
20240328,131200,138823250,6080,6080,6080,6080,0
|
|
20240328,131100,138823250,6080,6080,6080,6080,0
|
|
20240328,131000,138823250,6080,6080,6080,6080,0
|
|
20240328,130900,138823250,6080,6080,6080,6080,0
|
|
20240328,130800,138823250,6080,6080,6080,6080,0
|
|
20240328,130700,138823250,6080,6080,6080,6080,0
|
|
20240328,130600,138823250,6080,6080,6080,6080,0
|
|
20240328,130500,138823250,6080,6080,6080,6080,0
|
|
20240328,130400,138823250,6080,6080,6080,6080,0
|
|
20240328,130300,138823250,6080,6080,6080,6080,5
|
|
20240328,130200,138792850,6030,6060,6060,6030,1000
|
|
20240328,130100,132734080,6080,6080,6080,6080,0
|
|
20240328,130000,132734080,6080,6080,6080,6080,0
|
|
20240328,125900,132734080,6080,6080,6080,6080,11
|
|
20240328,125800,132667200,6080,6080,6080,6080,0
|
|
20240328,125700,132667200,6080,6080,6080,6080,0
|
|
20240328,125600,132667200,6080,6080,6080,6080,0
|
|
20240328,125500,132667200,6080,6080,6080,6080,0
|
|
20240328,125400,132667200,6080,6080,6080,6080,1000
|
|
20240328,125300,126587200,6080,6080,6080,6080,0
|
|
20240328,125200,126587200,6080,6080,6080,6080,0
|
|
20240328,125100,126587200,6080,6080,6080,6080,0
|
|
20240328,125000,126587200,6080,6080,6080,6080,0
|
|
20240328,124900,126587200,6080,6080,6080,6080,0
|
|
20240328,124800,126587200,6080,6080,6080,6080,0
|
|
20240328,124700,126587200,6080,6080,6080,6080,0
|
|
20240328,124600,126587200,6080,6080,6080,6080,0
|
|
20240328,124500,126587200,6080,6080,6080,6080,0
|
|
20240328,124400,126587200,6080,6070,6080,6050,24
|
|
20240328,124300,126441550,6050,6050,6050,6050,1
|
|
20240328,124200,126435500,6080,6080,6080,6080,0
|
|
20240328,124100,126435500,6080,6080,6080,6080,0
|
|
20240328,124000,126435500,6080,6080,6080,6080,0
|
|
20240328,123900,126435500,6080,6080,6080,6080,0
|
|
20240328,123800,126435500,6080,6080,6080,6080,0
|
|
20240328,123700,126435500,6080,6080,6080,6080,0
|
|
20240328,123600,126435500,6080,6080,6080,6080,0
|
|
20240328,123500,126435500,6080,6080,6080,6080,0
|
|
20240328,123400,126435500,6080,6080,6080,6080,0
|
|
20240328,123300,126435500,6080,6080,6080,6080,0
|
|
20240328,123200,126435500,6080,6080,6080,6080,14
|
|
20240328,123100,126350380,6090,6090,6090,6090,0
|
|
20240328,123000,126350380,6090,6090,6090,6090,0
|
|
20240328,122900,126350380,6090,6090,6090,6090,0
|
|
20240328,122800,126350380,6090,6090,6090,6090,0
|
|
20240328,122700,126350380,6090,6080,6090,6080,26
|
|
20240328,122600,126192290,6080,6030,6080,6030,84
|
|
20240328,122500,125685720,6090,6050,6090,6030,807
|
|
20240328,122400,120818100,6120,6070,6120,6070,37
|
|
20240328,122300,120593460,6070,6090,6090,6040,2643
|
|
20240328,122200,104585720,6140,6140,6140,6140,0
|
|
20240328,122100,104585720,6140,6140,6140,6140,0
|
|
20240328,122000,104585720,6140,6140,6140,6140,0
|
|
20240328,121900,104585720,6140,6140,6140,6140,0
|
|
20240328,121800,104585720,6140,6140,6140,6140,0
|
|
20240328,121700,104585720,6140,6140,6140,6140,0
|
|
20240328,121600,104585720,6140,6140,6140,6140,0
|
|
20240328,121500,104585720,6140,6140,6140,6140,0
|
|
20240328,121400,104585720,6140,6140,6140,6140,1
|
|
20240328,121300,104579580,6140,6140,6140,6140,0
|
|
20240328,121200,104579580,6140,6140,6140,6140,0
|
|
20240328,121100,104579580,6140,6140,6140,6140,0
|
|
20240328,121000,104579580,6140,6140,6140,6140,0
|
|
20240328,120900,104579580,6140,6140,6140,6140,0
|
|
20240328,120800,104579580,6140,6140,6140,6140,0
|
|
20240328,120700,104579580,6140,6140,6140,6140,0
|
|
20240328,120600,104579580,6140,6140,6140,6140,0
|
|
20240328,120500,104579580,6140,6140,6140,6140,0
|
|
20240328,120400,104579580,6140,6140,6140,6140,0
|
|
20240328,120300,104579580,6140,6140,6140,6140,0
|
|
20240328,120200,104579580,6140,6140,6140,6140,0
|
|
20240328,120100,104579580,6140,6140,6140,6140,0
|
|
20240328,120000,104579580,6140,6140,6140,6140,0
|
|
20240328,115900,104579580,6140,6130,6140,6130,14
|
|
20240328,115800,104493750,6130,6130,6130,6130,2
|
|
20240328,115700,104481490,6120,6120,6120,6120,0
|
|
20240328,115600,104481490,6120,6090,6120,6090,63
|
|
20240328,115500,104097760,6090,6090,6090,6090,0
|
|
20240328,115400,104097760,6090,6090,6090,6090,0
|
|
20240328,115300,104097760,6090,6090,6090,6090,20
|
|
20240328,115200,103975960,6090,6090,6090,6090,0
|
|
20240328,115100,103975960,6090,6090,6090,6090,0
|
|
20240328,115000,103975960,6090,6090,6090,6090,0
|
|
20240328,114900,103975960,6090,6090,6090,6090,0
|
|
20240328,114800,103975960,6090,6090,6090,6090,0
|
|
20240328,114700,103975960,6090,6090,6090,6090,33
|
|
20240328,114600,103774990,6090,6090,6090,6090,0
|
|
20240328,114500,103774990,6090,6090,6090,6090,0
|
|
20240328,114400,103774990,6090,6090,6090,6090,1
|
|
20240328,114300,103768900,6090,6090,6090,6090,832
|
|
20240328,114200,98702020,6090,6090,6090,6090,0
|
|
20240328,114100,98702020,6090,6090,6090,6090,0
|
|
20240328,114000,98702020,6090,6090,6090,6090,0
|
|
20240328,113900,98702020,6090,6090,6090,6090,0
|
|
20240328,113800,98702020,6090,6090,6090,6090,0
|
|
20240328,113700,98702020,6090,6090,6090,6090,0
|
|
20240328,113600,98702020,6090,6090,6090,6090,0
|
|
20240328,113500,98702020,6090,6090,6090,6090,0
|
|
20240328,113400,98702020,6090,6090,6090,6090,0
|
|
20240328,113300,98702020,6090,6090,6090,6090,0
|
|
20240328,113200,98702020,6090,6090,6090,6090,0
|
|
20240328,113100,98702020,6090,6090,6090,6090,0
|
|
20240328,113000,98702020,6090,6090,6090,6090,0
|
|
20240328,112900,98702020,6090,6090,6090,6090,0
|
|
20240328,112800,98702020,6090,6090,6090,6090,0
|
|
20240328,112700,98702020,6090,6090,6090,6090,0
|
|
20240328,112600,98702020,6090,6090,6090,6090,0
|
|
20240328,112500,98702020,6090,6080,6090,6080,8
|
|
20240328,112400,98653370,6090,6090,6090,6090,0
|
|
20240328,112300,98653370,6090,6090,6090,6090,0
|
|
20240328,112200,98653370,6090,6090,6090,6090,0
|
|
20240328,112100,98653370,6090,6090,6090,6090,0
|
|
20240328,112000,98653370,6090,6090,6090,6090,0
|
|
20240328,111900,98653370,6090,6090,6090,6090,0
|
|
20240328,111800,98653370,6090,6090,6090,6090,0
|
|
20240328,111700,98653370,6090,6090,6090,6090,0
|
|
20240328,111600,98653370,6090,6090,6090,6090,0
|
|
20240328,111500,98653370,6090,6090,6090,6090,2
|
|
20240328,111400,98641190,6050,6050,6050,6050,265
|
|
20240328,111300,97037940,6090,6090,6090,6090,0
|
|
20240328,111200,97037940,6090,6090,6090,6090,47
|
|
20240328,111100,96751710,6080,6050,6080,6050,513
|
|
20240328,111000,93647050,6060,6060,6060,6060,169
|
|
20240328,110900,92622910,6090,6090,6090,6090,3
|
|
20240328,110800,92604640,6080,6070,6080,6070,232
|
|
20240328,110700,91196160,6100,6100,6100,6100,0
|
|
20240328,110600,91196160,6100,6100,6100,6100,0
|
|
20240328,110500,91196160,6100,6100,6100,6100,0
|
|
20240328,110400,91196160,6100,6100,6100,6100,0
|
|
20240328,110300,91196160,6100,6100,6100,6100,0
|
|
20240328,110200,91196160,6100,6100,6100,6100,55
|
|
20240328,110100,90860660,6100,6100,6100,6100,22
|
|
20240328,110000,90726460,6100,6100,6100,6100,0
|
|
20240328,105900,90726460,6100,6100,6100,6100,0
|
|
20240328,105800,90726460,6100,6070,6100,6070,202
|
|
20240328,105700,89500200,6110,6110,6110,6110,0
|
|
20240328,105600,89500200,6110,6110,6110,6110,0
|
|
20240328,105500,89500200,6110,6110,6110,6110,0
|
|
20240328,105400,89500200,6110,6110,6110,6110,4
|
|
20240328,105300,89475760,6110,6110,6110,6110,11
|
|
20240328,105200,89408550,6110,6100,6120,6060,1686
|
|
20240328,105100,79184660,6080,6160,6160,6080,1800
|
|
20240328,105000,68224090,6170,6170,6170,6170,0
|
|
20240328,104900,68224090,6170,6170,6170,6170,0
|
|
20240328,104800,68224090,6170,6170,6170,6170,0
|
|
20240328,104700,68224090,6170,6170,6170,6170,0
|
|
20240328,104600,68224090,6170,6170,6170,6170,0
|
|
20240328,104500,68224090,6170,6170,6170,6170,1
|
|
20240328,104400,68217920,6170,6170,6170,6170,0
|
|
20240328,104300,68217920,6170,6170,6170,6170,0
|
|
20240328,104200,68217920,6170,6170,6170,6170,0
|
|
20240328,104100,68217920,6170,6170,6170,6170,0
|
|
20240328,104000,68217920,6170,6170,6170,6170,0
|
|
20240328,103900,68217920,6170,6170,6170,6170,0
|
|
20240328,103800,68217920,6170,6170,6170,6170,1
|
|
20240328,103700,68211750,6170,6170,6170,6170,0
|
|
20240328,103600,68211750,6170,6170,6170,6170,0
|
|
20240328,103500,68211750,6170,6170,6170,6170,0
|
|
20240328,103400,68211750,6170,6170,6170,6170,0
|
|
20240328,103300,68211750,6170,6170,6170,6170,0
|
|
20240328,103200,68211750,6170,6170,6170,6170,0
|
|
20240328,103100,68211750,6170,6170,6170,6170,0
|
|
20240328,103000,68211750,6170,6170,6170,6170,0
|
|
20240328,102900,68211750,6170,6170,6170,6170,0
|
|
20240328,102800,68211750,6170,6170,6170,6170,0
|
|
20240328,102700,68211750,6170,6170,6170,6170,0
|
|
20240328,102600,68211750,6170,6170,6170,6170,0
|
|
20240328,102500,68211750,6170,6170,6170,6170,0
|
|
20240328,102400,68211750,6170,6170,6170,6170,0
|
|
20240328,102300,68211750,6170,6170,6170,6170,0
|
|
20240328,102200,68211750,6170,6170,6170,6170,0
|
|
20240328,102100,68211750,6170,6170,6170,6170,0
|
|
20240328,102000,68211750,6170,6170,6170,6170,0
|
|
20240328,101900,68211750,6170,6170,6170,6170,0
|
|
20240328,101800,68211750,6170,6130,6170,6130,18
|
|
20240328,101700,68100920,6160,6160,6160,6160,0
|
|
20240328,101600,68100920,6160,6160,6160,6160,0
|
|
20240328,101500,68100920,6160,6160,6160,6160,0
|
|
20240328,101400,68100920,6160,6160,6160,6160,0
|
|
20240328,101300,68100920,6160,6160,6160,6160,32
|
|
20240328,101200,67903800,6160,6160,6160,6160,10
|
|
20240328,101100,67842200,6160,6160,6160,6160,0
|
|
20240328,101000,67842200,6160,6150,6160,6150,13
|
|
20240328,100900,67762240,6140,6140,6140,6140,0
|
|
20240328,100800,67762240,6140,6140,6140,6140,259
|
|
20240328,100700,66171980,6150,6150,6150,6150,0
|
|
20240328,100600,66171980,6150,6150,6150,6150,0
|
|
20240328,100500,66171980,6150,6150,6150,6150,0
|
|
20240328,100400,66171980,6150,6130,6150,6130,85
|
|
20240328,100300,65650830,6150,6150,6150,6150,1
|
|
20240328,100200,65644680,6170,6170,6170,6170,0
|
|
20240328,100100,65644680,6170,6170,6170,6170,0
|
|
20240328,100000,65644680,6170,6170,6170,6170,0
|
|
20240328,095900,65644680,6170,6170,6170,6170,0
|
|
20240328,095800,65644680,6170,6170,6170,6170,9
|
|
20240328,095700,65589150,6130,6170,6170,6130,788
|
|
20240328,095600,60758310,6180,6180,6180,6180,0
|
|
20240328,095500,60758310,6180,6150,6180,6060,3099
|
|
20240328,095400,41830310,6190,6190,6190,6190,0
|
|
20240328,095300,41830310,6190,6190,6190,6190,0
|
|
20240328,095200,41830310,6190,6190,6190,6190,0
|
|
20240328,095100,41830310,6190,6190,6190,6190,1
|
|
20240328,095000,41824120,6190,6190,6190,6190,0
|
|
20240328,094900,41824120,6190,6190,6190,6190,0
|
|
20240328,094800,41824120,6190,6190,6190,6190,0
|
|
20240328,094700,41824120,6190,6190,6190,6190,0
|
|
20240328,094600,41824120,6190,6190,6190,6190,0
|
|
20240328,094500,41824120,6190,6190,6190,6190,0
|
|
20240328,094400,41824120,6190,6190,6190,6190,0
|
|
20240328,094300,41824120,6190,6190,6190,6190,0
|
|
20240328,094200,41824120,6190,6190,6190,6190,0
|
|
20240328,094100,41824120,6190,6190,6190,6190,0
|
|
20240328,094000,41824120,6190,6190,6190,6190,0
|
|
20240328,093900,41824120,6190,6190,6190,6190,0
|
|
20240328,093800,41824120,6190,6190,6190,6190,0
|
|
20240328,093700,41824120,6190,6190,6190,6190,0
|
|
20240328,093600,41824120,6190,6190,6190,6190,0
|
|
20240328,093500,41824120,6190,6190,6190,6190,1
|
|
20240328,093400,41817930,6190,6190,6190,6190,0
|
|
20240328,093300,41817930,6190,6190,6190,6190,0
|
|
20240328,093200,41817930,6190,6190,6190,6190,0
|
|
20240328,093100,41817930,6190,6190,6190,6190,0
|
|
20240328,093000,41817930,6190,6190,6190,6190,0
|
|
20240328,092900,41817930,6190,6190,6190,6190,0
|
|
20240328,092800,41817930,6190,6190,6190,6190,0
|
|
20240328,092700,41817930,6190,6190,6190,6190,0
|
|
20240328,092600,41817930,6190,6190,6190,6190,0
|
|
20240328,092500,41817930,6190,6190,6190,6190,0
|
|
20240328,092400,41817930,6190,6190,6190,6190,0
|
|
20240328,092300,41817930,6190,6180,6190,6180,596
|
|
20240328,092200,38128750,6190,6190,6190,6190,0
|
|
20240328,092100,38128750,6190,6180,6190,6180,9
|
|
20240328,092000,38073120,6140,6160,6160,6140,3000
|
|
20240328,091900,19640790,6200,6200,6200,6200,0
|
|
20240328,091800,19640790,6200,6200,6200,6200,0
|
|
20240328,091700,19640790,6200,6200,6200,6200,0
|
|
20240328,091600,19640790,6200,6200,6200,6200,84
|
|
20240328,091500,19119990,6200,6180,6200,6180,980
|
|
20240328,091400,13053820,6180,6180,6180,6180,30
|
|
20240328,091300,12868420,6200,6200,6200,6200,0
|
|
20240328,091200,12868420,6200,6180,6200,6180,861
|
|
20240328,091100,7532740,6180,6140,6180,6140,6
|
|
20240328,091000,7495740,6180,6170,6180,6170,104
|
|
20240328,090900,6854020,6170,6170,6170,6170,0
|
|
20240328,090800,6854020,6170,6170,6170,6170,0
|
|
20240328,090700,6854020,6170,6170,6170,6170,30
|
|
20240328,090600,6668920,6180,6180,6180,6180,0
|
|
20240328,090500,6668920,6180,6180,6180,6180,0
|
|
20240328,090400,6668920,6180,6180,6180,6180,0
|
|
20240328,090300,6668920,6180,6180,6180,6180,5
|
|
20240328,090200,6638020,6120,6120,6120,6120,712
|
|
20240328,090100,2280580,6120,6140,6180,6120,365
|
|
20240328,090000,42980,6140,6140,6140,6140,7
|