575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183200,324321970,6570,6570,6570,6570,5542
|
|
20240328,183100,324321970,6570,6570,6570,6570,0
|
|
20240328,183000,324321970,6570,6570,6570,6570,0
|
|
20240328,182900,324321970,6570,6570,6570,6570,0
|
|
20240328,182800,324321970,6570,6570,6570,6570,0
|
|
20240328,182700,324321970,6570,6570,6570,6570,0
|
|
20240328,182600,324321970,6570,6570,6570,6570,0
|
|
20240328,182500,324321970,6570,6570,6570,6570,0
|
|
20240328,182400,324321970,6570,6570,6570,6570,0
|
|
20240328,182300,324321970,6570,6570,6570,6570,0
|
|
20240328,182200,324321970,6570,6570,6570,6570,0
|
|
20240328,182100,324321970,6570,6570,6570,6570,0
|
|
20240328,182000,324321970,6570,6570,6570,6570,0
|
|
20240328,181900,324321970,6570,6570,6570,6570,0
|
|
20240328,181800,324321970,6570,6570,6570,6570,0
|
|
20240328,181700,324321970,6570,6570,6570,6570,0
|
|
20240328,181600,324321970,6570,6570,6570,6570,0
|
|
20240328,181500,324321970,6570,6570,6570,6570,0
|
|
20240328,181400,324321970,6570,6570,6570,6570,0
|
|
20240328,181300,324321970,6570,6570,6570,6570,0
|
|
20240328,181200,324321970,6570,6570,6570,6570,0
|
|
20240328,181100,324321970,6570,6570,6570,6570,0
|
|
20240328,181000,324321970,6570,6570,6570,6570,0
|
|
20240328,180900,324321970,6570,6570,6570,6570,0
|
|
20240328,180800,324321970,6570,6570,6570,6570,0
|
|
20240328,180700,324321970,6570,6570,6570,6570,0
|
|
20240328,180600,324321970,6570,6570,6570,6570,0
|
|
20240328,180500,324321970,6570,6570,6570,6570,0
|
|
20240328,180400,324321970,6570,6570,6570,6570,0
|
|
20240328,180300,324321970,6570,6570,6570,6570,0
|
|
20240328,180200,324321970,6570,6570,6570,6570,5542
|
|
20240328,180100,324321970,6570,6570,6570,6570,0
|
|
20240328,180000,324321970,6570,6570,6570,6570,0
|
|
20240328,175900,324321970,6570,6570,6570,6570,0
|
|
20240328,175800,324321970,6570,6570,6570,6570,0
|
|
20240328,175700,324321970,6570,6570,6570,6570,0
|
|
20240328,175600,324321970,6570,6570,6570,6570,0
|
|
20240328,175500,324321970,6570,6570,6570,6570,0
|
|
20240328,175400,324321970,6570,6570,6570,6570,0
|
|
20240328,175300,324321970,6570,6570,6570,6570,0
|
|
20240328,175200,324321970,6570,6570,6570,6570,0
|
|
20240328,175100,324321970,6570,6570,6570,6570,0
|
|
20240328,175000,324321970,6570,6570,6570,6570,0
|
|
20240328,174900,324321970,6570,6570,6570,6570,0
|
|
20240328,174800,324321970,6570,6570,6570,6570,0
|
|
20240328,174700,324321970,6570,6570,6570,6570,0
|
|
20240328,174600,324321970,6570,6570,6570,6570,0
|
|
20240328,174500,324321970,6570,6570,6570,6570,0
|
|
20240328,174400,324321970,6570,6570,6570,6570,0
|
|
20240328,174300,324321970,6570,6570,6570,6570,0
|
|
20240328,174200,324321970,6570,6570,6570,6570,0
|
|
20240328,174100,324321970,6570,6570,6570,6570,0
|
|
20240328,174000,324321970,6570,6570,6570,6570,0
|
|
20240328,173900,324321970,6570,6570,6570,6570,0
|
|
20240328,173800,324321970,6570,6570,6570,6570,0
|
|
20240328,173700,324321970,6570,6570,6570,6570,0
|
|
20240328,173600,324321970,6570,6570,6570,6570,0
|
|
20240328,173500,324321970,6570,6570,6570,6570,0
|
|
20240328,173400,324321970,6570,6570,6570,6570,0
|
|
20240328,173300,324321970,6570,6570,6570,6570,0
|
|
20240328,173200,324321970,6570,6570,6570,6570,5542
|
|
20240328,173100,324321970,6570,6570,6570,6570,0
|
|
20240328,173000,324321970,6570,6570,6570,6570,0
|
|
20240328,172900,324321970,6570,6570,6570,6570,0
|
|
20240328,172800,324321970,6570,6570,6570,6570,0
|
|
20240328,172700,324321970,6570,6570,6570,6570,0
|
|
20240328,172600,324321970,6570,6570,6570,6570,0
|
|
20240328,172500,324321970,6570,6570,6570,6570,0
|
|
20240328,172400,324321970,6570,6570,6570,6570,0
|
|
20240328,172300,324321970,6570,6570,6570,6570,0
|
|
20240328,172200,324321970,6570,6570,6570,6570,0
|
|
20240328,172100,324321970,6570,6570,6570,6570,0
|
|
20240328,172000,324321970,6570,6570,6570,6570,0
|
|
20240328,171900,324321970,6570,6570,6570,6570,0
|
|
20240328,171800,324321970,6570,6570,6570,6570,0
|
|
20240328,171700,324321970,6570,6570,6570,6570,0
|
|
20240328,171600,324321970,6570,6570,6570,6570,0
|
|
20240328,171500,324321970,6570,6570,6570,6570,0
|
|
20240328,171400,324321970,6570,6570,6570,6570,0
|
|
20240328,171300,324321970,6570,6570,6570,6570,0
|
|
20240328,171200,324321970,6570,6570,6570,6570,0
|
|
20240328,171100,324321970,6570,6570,6570,6570,0
|
|
20240328,171000,324321970,6570,6570,6570,6570,0
|
|
20240328,170900,324321970,6570,6570,6570,6570,0
|
|
20240328,170800,324321970,6570,6570,6570,6570,0
|
|
20240328,170700,324321970,6570,6570,6570,6570,0
|
|
20240328,170600,324321970,6570,6570,6570,6570,0
|
|
20240328,170500,324321970,6570,6570,6570,6570,0
|
|
20240328,170400,324321970,6570,6570,6570,6570,0
|
|
20240328,170300,324321970,6570,6570,6570,6570,0
|
|
20240328,170200,324321970,6570,6570,6570,6570,5542
|
|
20240328,170100,324321970,6570,6570,6570,6570,0
|
|
20240328,170000,324321970,6570,6570,6570,6570,0
|
|
20240328,165900,324321970,6570,6570,6570,6570,0
|
|
20240328,165800,324321970,6570,6570,6570,6570,0
|
|
20240328,165700,324321970,6570,6570,6570,6570,0
|
|
20240328,165600,324321970,6570,6570,6570,6570,0
|
|
20240328,165500,324321970,6570,6570,6570,6570,0
|
|
20240328,165400,324321970,6570,6570,6570,6570,0
|
|
20240328,165300,324321970,6570,6570,6570,6570,0
|
|
20240328,165200,324321970,6570,6570,6570,6570,0
|
|
20240328,165100,324321970,6570,6570,6570,6570,0
|
|
20240328,165000,324321970,6570,6570,6570,6570,0
|
|
20240328,164900,324321970,6570,6570,6570,6570,0
|
|
20240328,164800,324321970,6570,6570,6570,6570,0
|
|
20240328,164700,324321970,6570,6570,6570,6570,0
|
|
20240328,164600,324321970,6570,6570,6570,6570,0
|
|
20240328,164500,324321970,6570,6570,6570,6570,0
|
|
20240328,164400,324321970,6570,6570,6570,6570,0
|
|
20240328,164300,324321970,6570,6570,6570,6570,0
|
|
20240328,164200,324321970,6570,6570,6570,6570,0
|
|
20240328,164100,324321970,6570,6570,6570,6570,0
|
|
20240328,164000,324321970,6570,6570,6570,6570,0
|
|
20240328,163900,324321970,6570,6570,6570,6570,0
|
|
20240328,163800,324321970,6570,6570,6570,6570,0
|
|
20240328,163700,324321970,6570,6570,6570,6570,0
|
|
20240328,163600,324321970,6570,6570,6570,6570,0
|
|
20240328,163500,324321970,6570,6570,6570,6570,0
|
|
20240328,163400,324321970,6570,6570,6570,6570,0
|
|
20240328,163300,324321970,6570,6570,6570,6570,0
|
|
20240328,163200,324321970,6570,6570,6570,6570,5542
|
|
20240328,163100,324321970,6570,6570,6570,6570,0
|
|
20240328,163000,324321970,6570,6570,6570,6570,0
|
|
20240328,162900,324321970,6570,6570,6570,6570,0
|
|
20240328,162800,324321970,6570,6570,6570,6570,0
|
|
20240328,162700,324321970,6570,6570,6570,6570,0
|
|
20240328,162600,324321970,6570,6570,6570,6570,0
|
|
20240328,162500,324321970,6570,6570,6570,6570,0
|
|
20240328,162400,324321970,6570,6570,6570,6570,0
|
|
20240328,162300,324321970,6570,6570,6570,6570,0
|
|
20240328,162200,324321970,6570,6570,6570,6570,0
|
|
20240328,162100,324321970,6570,6570,6570,6570,0
|
|
20240328,162000,324321970,6570,6570,6570,6570,0
|
|
20240328,161900,324321970,6570,6570,6570,6570,0
|
|
20240328,161800,324321970,6570,6570,6570,6570,0
|
|
20240328,161700,324321970,6570,6570,6570,6570,0
|
|
20240328,161600,324321970,6570,6570,6570,6570,0
|
|
20240328,161500,324321970,6570,6570,6570,6570,0
|
|
20240328,161400,324321970,6570,6570,6570,6570,0
|
|
20240328,161300,324321970,6570,6570,6570,6570,0
|
|
20240328,161200,324321970,6570,6570,6570,6570,0
|
|
20240328,161100,324321970,6570,6570,6570,6570,0
|
|
20240328,161000,324321970,6570,6570,6570,6570,0
|
|
20240328,160900,324321970,6570,6570,6570,6570,0
|
|
20240328,160800,324321970,6570,6570,6570,6570,0
|
|
20240328,160700,324321970,6570,6570,6570,6570,0
|
|
20240328,160600,324321970,6570,6570,6570,6570,0
|
|
20240328,160500,324321970,6570,6570,6570,6570,0
|
|
20240328,160400,324321970,6570,6570,6570,6570,0
|
|
20240328,160300,324321970,6570,6570,6570,6570,0
|
|
20240328,160200,324321970,6570,6570,6570,6570,5542
|
|
20240328,160100,324321970,6570,6570,6570,6570,0
|
|
20240328,160000,324321970,6570,6570,6570,6570,0
|
|
20240328,155900,324321970,6570,6570,6570,6570,0
|
|
20240328,155800,324321970,6570,6570,6570,6570,0
|
|
20240328,155700,324321970,6570,6570,6570,6570,0
|
|
20240328,155600,324321970,6570,6570,6570,6570,0
|
|
20240328,155500,324321970,6570,6570,6570,6570,0
|
|
20240328,155400,324321970,6570,6570,6570,6570,0
|
|
20240328,155300,324321970,6570,6570,6570,6570,0
|
|
20240328,155200,324321970,6570,6570,6570,6570,0
|
|
20240328,155100,324321970,6570,6570,6570,6570,0
|
|
20240328,155000,324321970,6570,6570,6570,6570,0
|
|
20240328,154900,324321970,6570,6570,6570,6570,0
|
|
20240328,154800,324321970,6570,6570,6570,6570,0
|
|
20240328,154700,324321970,6570,6570,6570,6570,0
|
|
20240328,154600,324321970,6570,6570,6570,6570,0
|
|
20240328,154500,324321970,6570,6570,6570,6570,0
|
|
20240328,154400,324321970,6570,6570,6570,6570,0
|
|
20240328,154300,324321970,6570,6570,6570,6570,0
|
|
20240328,154200,324321970,6570,6570,6570,6570,0
|
|
20240328,154100,324321970,6570,6570,6570,6570,0
|
|
20240328,154000,324321970,6570,6570,6570,6570,0
|
|
20240328,153900,324321970,6570,6570,6570,6570,0
|
|
20240328,153800,324321970,6570,6570,6570,6570,0
|
|
20240328,153700,324321970,6570,6570,6570,6570,0
|
|
20240328,153600,324321970,6570,6570,6570,6570,0
|
|
20240328,153500,324321970,6570,6570,6570,6570,0
|
|
20240328,153400,324321970,6570,6570,6570,6570,0
|
|
20240328,153300,324321970,6570,6570,6570,6570,0
|
|
20240328,153200,324321970,6570,6570,6570,6570,5542
|
|
20240328,153100,324321970,6570,6570,6570,6570,0
|
|
20240328,153000,324321970,6570,6570,6570,6570,5542
|
|
20240328,152900,287911030,6450,6450,6450,6450,0
|
|
20240328,152800,287911030,6450,6450,6450,6450,0
|
|
20240328,152700,287911030,6450,6450,6450,6450,0
|
|
20240328,152600,287911030,6450,6450,6450,6450,0
|
|
20240328,152500,287911030,6450,6450,6450,6450,0
|
|
20240328,152400,287911030,6450,6450,6450,6450,0
|
|
20240328,152300,287911030,6450,6450,6450,6450,0
|
|
20240328,152200,287911030,6450,6450,6450,6450,0
|
|
20240328,152100,287911030,6450,6450,6450,6450,0
|
|
20240328,152000,287911030,6450,6450,6450,6450,0
|
|
20240328,151900,287911030,6450,6450,6450,6450,2
|
|
20240328,151800,287898130,6450,6450,6450,6450,0
|
|
20240328,151700,287898130,6450,6470,6470,6450,3002
|
|
20240328,151600,268527610,6470,6470,6470,6470,7
|
|
20240328,151500,268482320,6470,6470,6470,6470,0
|
|
20240328,151400,268482320,6470,6470,6470,6470,0
|
|
20240328,151300,268482320,6470,6470,6470,6470,0
|
|
20240328,151200,268482320,6470,6470,6470,6470,1
|
|
20240328,151100,268475850,6470,6470,6470,6470,8
|
|
20240328,151000,268424090,6460,6460,6460,6460,0
|
|
20240328,150900,268424090,6460,6460,6460,6460,2
|
|
20240328,150800,268411170,6460,6460,6460,6460,0
|
|
20240328,150700,268411170,6460,6470,6470,6460,200
|
|
20240328,150600,267118170,6470,6470,6470,6470,0
|
|
20240328,150500,267118170,6470,6470,6470,6470,1
|
|
20240328,150400,267111700,6470,6470,6470,6470,0
|
|
20240328,150300,267111700,6470,6470,6470,6470,0
|
|
20240328,150200,267111700,6470,6470,6470,6470,2
|
|
20240328,150100,267098760,6470,6470,6470,6470,1
|
|
20240328,150000,267092290,6470,6470,6470,6470,0
|
|
20240328,145900,267092290,6470,6470,6470,6470,4
|
|
20240328,145800,267066410,6470,6470,6470,6470,0
|
|
20240328,145700,267066410,6470,6460,6470,6460,15
|
|
20240328,145600,266969410,6470,6470,6470,6470,0
|
|
20240328,145500,266969410,6470,6470,6470,6470,10
|
|
20240328,145400,266904710,6450,6460,6460,6450,3000
|
|
20240328,145300,247551370,6470,6470,6470,6470,0
|
|
20240328,145200,247551370,6470,6470,6470,6470,0
|
|
20240328,145100,247551370,6470,6470,6470,6470,0
|
|
20240328,145000,247551370,6470,6470,6470,6470,7
|
|
20240328,144900,247506080,6470,6470,6470,6470,0
|
|
20240328,144800,247506080,6470,6470,6470,6470,0
|
|
20240328,144700,247506080,6470,6470,6470,6470,8
|
|
20240328,144600,247454320,6480,6480,6480,6480,0
|
|
20240328,144500,247454320,6480,6480,6480,6480,0
|
|
20240328,144400,247454320,6480,6470,6480,6470,15
|
|
20240328,144300,247357170,6480,6480,6480,6480,0
|
|
20240328,144200,247357170,6480,6480,6480,6480,0
|
|
20240328,144100,247357170,6480,6480,6480,6480,0
|
|
20240328,144000,247357170,6480,6480,6480,6480,10
|
|
20240328,143900,247292370,6470,6470,6470,6470,160
|
|
20240328,143800,246257170,6480,6480,6480,6480,0
|
|
20240328,143700,246257170,6480,6480,6480,6480,0
|
|
20240328,143600,246257170,6480,6480,6480,6480,0
|
|
20240328,143500,246257170,6480,6480,6480,6480,0
|
|
20240328,143400,246257170,6480,6480,6480,6480,0
|
|
20240328,143300,246257170,6480,6480,6480,6480,0
|
|
20240328,143200,246257170,6480,6480,6480,6480,0
|
|
20240328,143100,246257170,6480,6480,6480,6480,0
|
|
20240328,143000,246257170,6480,6480,6480,6480,0
|
|
20240328,142900,246257170,6480,6480,6480,6480,10
|
|
20240328,142800,246192370,6460,6470,6470,6460,20
|
|
20240328,142700,246063060,6480,6480,6480,6480,0
|
|
20240328,142600,246063060,6480,6480,6480,6480,10
|
|
20240328,142500,245998260,6470,6470,6470,6470,0
|
|
20240328,142400,245998260,6470,6470,6470,6470,0
|
|
20240328,142300,245998260,6470,6470,6470,6470,0
|
|
20240328,142200,245998260,6470,6470,6470,6470,0
|
|
20240328,142100,245998260,6470,6470,6470,6470,0
|
|
20240328,142000,245998260,6470,6470,6470,6470,118
|
|
20240328,141900,245234800,6470,6470,6470,6470,0
|
|
20240328,141800,245234800,6470,6470,6470,6470,0
|
|
20240328,141700,245234800,6470,6470,6470,6470,0
|
|
20240328,141600,245234800,6470,6470,6470,6470,0
|
|
20240328,141500,245234800,6470,6470,6470,6470,0
|
|
20240328,141400,245234800,6470,6470,6470,6470,0
|
|
20240328,141300,245234800,6470,6470,6470,6470,0
|
|
20240328,141200,245234800,6470,6470,6470,6470,0
|
|
20240328,141100,245234800,6470,6470,6470,6470,0
|
|
20240328,141000,245234800,6470,6470,6470,6470,0
|
|
20240328,140900,245234800,6470,6470,6470,6470,0
|
|
20240328,140800,245234800,6470,6470,6470,6470,0
|
|
20240328,140700,245234800,6470,6470,6470,6470,0
|
|
20240328,140600,245234800,6470,6470,6470,6470,5
|
|
20240328,140500,245202450,6470,6470,6470,6470,1
|
|
20240328,140400,245195980,6480,6480,6480,6480,0
|
|
20240328,140300,245195980,6480,6480,6480,6480,0
|
|
20240328,140200,245195980,6480,6480,6480,6480,0
|
|
20240328,140100,245195980,6480,6480,6480,6480,0
|
|
20240328,140000,245195980,6480,6480,6480,6480,0
|
|
20240328,135900,245195980,6480,6480,6480,6480,0
|
|
20240328,135800,245195980,6480,6480,6480,6480,0
|
|
20240328,135700,245195980,6480,6480,6480,6480,0
|
|
20240328,135600,245195980,6480,6480,6480,6480,0
|
|
20240328,135500,245195980,6480,6480,6480,6480,0
|
|
20240328,135400,245195980,6480,6480,6480,6480,0
|
|
20240328,135300,245195980,6480,6480,6480,6480,0
|
|
20240328,135200,245195980,6480,6480,6480,6480,0
|
|
20240328,135100,245195980,6480,6480,6480,6480,0
|
|
20240328,135000,245195980,6480,6480,6480,6480,0
|
|
20240328,134900,245195980,6480,6480,6480,6480,0
|
|
20240328,134800,245195980,6480,6480,6480,6480,0
|
|
20240328,134700,245195980,6480,6480,6480,6480,0
|
|
20240328,134600,245195980,6480,6480,6480,6480,0
|
|
20240328,134500,245195980,6480,6480,6480,6480,0
|
|
20240328,134400,245195980,6480,6480,6480,6480,0
|
|
20240328,134300,245195980,6480,6480,6480,6480,0
|
|
20240328,134200,245195980,6480,6480,6480,6480,0
|
|
20240328,134100,245195980,6480,6480,6480,6480,0
|
|
20240328,134000,245195980,6480,6480,6480,6480,0
|
|
20240328,133900,245195980,6480,6480,6480,6480,0
|
|
20240328,133800,245195980,6480,6480,6480,6480,0
|
|
20240328,133700,245195980,6480,6480,6480,6480,0
|
|
20240328,133600,245195980,6480,6480,6480,6480,0
|
|
20240328,133500,245195980,6480,6480,6480,6480,1
|
|
20240328,133400,245189500,6470,6470,6470,6470,0
|
|
20240328,133300,245189500,6470,6470,6470,6470,0
|
|
20240328,133200,245189500,6470,6470,6470,6470,6
|
|
20240328,133100,245150680,6470,6470,6470,6470,30
|
|
20240328,133000,244956580,6470,6470,6470,6470,47
|
|
20240328,132900,244652490,6470,6470,6470,6470,7
|
|
20240328,132800,244607200,6470,6470,6470,6470,0
|
|
20240328,132700,244607200,6470,6470,6470,6470,0
|
|
20240328,132600,244607200,6470,6470,6470,6470,0
|
|
20240328,132500,244607200,6470,6470,6470,6470,0
|
|
20240328,132400,244607200,6470,6470,6470,6470,0
|
|
20240328,132300,244607200,6470,6470,6470,6470,0
|
|
20240328,132200,244607200,6470,6470,6470,6470,0
|
|
20240328,132100,244607200,6470,6470,6470,6470,7
|
|
20240328,132000,244561910,6480,6480,6480,6480,0
|
|
20240328,131900,244561910,6480,6480,6480,6480,0
|
|
20240328,131800,244561910,6480,6480,6480,6480,0
|
|
20240328,131700,244561910,6480,6480,6480,6480,0
|
|
20240328,131600,244561910,6480,6480,6480,6480,0
|
|
20240328,131500,244561910,6480,6480,6480,6480,0
|
|
20240328,131400,244561910,6480,6480,6480,6480,0
|
|
20240328,131300,244561910,6480,6480,6480,6480,3
|
|
20240328,131200,244542470,6460,6460,6460,6460,0
|
|
20240328,131100,244542470,6460,6460,6460,6460,0
|
|
20240328,131000,244542470,6460,6460,6460,6460,645
|
|
20240328,130900,240375770,6460,6470,6470,6450,2007
|
|
20240328,130800,227418930,6460,6460,6460,6460,0
|
|
20240328,130700,227418930,6460,6470,6470,6460,8
|
|
20240328,130600,227367180,6490,6490,6490,6490,0
|
|
20240328,130500,227367180,6490,6490,6490,6490,0
|
|
20240328,130400,227367180,6490,6490,6490,6490,0
|
|
20240328,130300,227367180,6490,6490,6490,6490,0
|
|
20240328,130200,227367180,6490,6490,6490,6490,0
|
|
20240328,130100,227367180,6490,6490,6490,6490,0
|
|
20240328,130000,227367180,6490,6490,6490,6490,0
|
|
20240328,125900,227367180,6490,6490,6490,6490,10
|
|
20240328,125800,227302280,6460,6460,6460,6460,31
|
|
20240328,125700,227102020,6490,6490,6490,6490,10
|
|
20240328,125600,227037120,6460,6460,6460,6460,50
|
|
20240328,125500,226714120,6460,6460,6460,6460,0
|
|
20240328,125400,226714120,6460,6460,6460,6460,0
|
|
20240328,125300,226714120,6460,6460,6460,6460,970
|
|
20240328,125200,220447920,6450,6470,6470,6450,5000
|
|
20240328,125100,188191550,6470,6470,6470,6470,0
|
|
20240328,125000,188191550,6470,6470,6470,6470,0
|
|
20240328,124900,188191550,6470,6470,6470,6470,100
|
|
20240328,124800,187544550,6490,6490,6490,6490,140
|
|
20240328,124700,186635950,6490,6490,6490,6490,0
|
|
20240328,124600,186635950,6490,6490,6490,6490,21
|
|
20240328,124500,186499660,6510,6510,6510,6510,0
|
|
20240328,124400,186499660,6510,6510,6510,6510,0
|
|
20240328,124300,186499660,6510,6510,6510,6510,0
|
|
20240328,124200,186499660,6510,6480,6510,6480,4
|
|
20240328,124100,186473690,6470,6470,6470,6470,0
|
|
20240328,124000,186473690,6470,6470,6470,6470,0
|
|
20240328,123900,186473690,6470,6470,6470,6470,0
|
|
20240328,123800,186473690,6470,6470,6470,6470,465
|
|
20240328,123700,183465140,6470,6470,6470,6470,746
|
|
20240328,123600,178638520,6460,6460,6460,6460,0
|
|
20240328,123500,178638520,6460,6460,6460,6460,100
|
|
20240328,123400,177992520,6460,6460,6460,6460,7
|
|
20240328,123300,177947300,6470,6450,6470,6450,1193
|
|
20240328,123200,170244030,6450,6470,6470,6450,5110
|
|
20240328,123100,137274950,6490,6490,6490,6490,0
|
|
20240328,123000,137274950,6490,6490,6490,6490,2
|
|
20240328,122900,137261970,6490,6490,6490,6490,0
|
|
20240328,122800,137261970,6490,6490,6490,6490,10
|
|
20240328,122700,137197070,6490,6490,6490,6490,0
|
|
20240328,122600,137197070,6490,6490,6490,6490,0
|
|
20240328,122500,137197070,6490,6490,6490,6490,0
|
|
20240328,122400,137197070,6490,6490,6490,6490,0
|
|
20240328,122300,137197070,6490,6490,6490,6490,0
|
|
20240328,122200,137197070,6490,6490,6490,6490,0
|
|
20240328,122100,137197070,6490,6490,6490,6490,0
|
|
20240328,122000,137197070,6490,6490,6490,6490,100
|
|
20240328,121900,136548070,6490,6490,6490,6490,0
|
|
20240328,121800,136548070,6490,6490,6490,6490,0
|
|
20240328,121700,136548070,6490,6490,6490,6490,0
|
|
20240328,121600,136548070,6490,6490,6490,6490,118
|
|
20240328,121500,135782250,6480,6480,6480,6480,200
|
|
20240328,121400,134486250,6460,6480,6480,6460,3000
|
|
20240328,121300,115089420,6480,6480,6480,6480,0
|
|
20240328,121200,115089420,6480,6480,6480,6480,0
|
|
20240328,121100,115089420,6480,6480,6480,6480,0
|
|
20240328,121000,115089420,6480,6480,6480,6480,0
|
|
20240328,120900,115089420,6480,6480,6480,6480,0
|
|
20240328,120800,115089420,6480,6480,6480,6480,0
|
|
20240328,120700,115089420,6480,6480,6480,6480,0
|
|
20240328,120600,115089420,6480,6480,6480,6480,0
|
|
20240328,120500,115089420,6480,6480,6480,6480,0
|
|
20240328,120400,115089420,6480,6480,6480,6480,0
|
|
20240328,120300,115089420,6480,6480,6480,6480,647
|
|
20240328,120200,110896860,6460,6490,6490,6460,3006
|
|
20240328,120100,91435070,6490,6510,6510,6490,151
|
|
20240328,120000,90452080,6490,6510,6520,6490,501
|
|
20240328,115900,87189000,6510,6500,6510,6500,500
|
|
20240328,115800,83934880,6500,6500,6500,6500,0
|
|
20240328,115700,83934880,6500,6500,6500,6500,0
|
|
20240328,115600,83934880,6500,6500,6500,6500,0
|
|
20240328,115500,83934880,6500,6500,6500,6500,0
|
|
20240328,115400,83934880,6500,6500,6500,6500,0
|
|
20240328,115300,83934880,6500,6500,6500,6500,0
|
|
20240328,115200,83934880,6500,6500,6500,6500,0
|
|
20240328,115100,83934880,6500,6500,6500,6500,0
|
|
20240328,115000,83934880,6500,6500,6500,6500,0
|
|
20240328,114900,83934880,6500,6500,6500,6500,0
|
|
20240328,114800,83934880,6500,6490,6500,6490,500
|
|
20240328,114700,80685800,6470,6470,6470,6470,0
|
|
20240328,114600,80685800,6470,6470,6470,6470,0
|
|
20240328,114500,80685800,6470,6470,6470,6470,0
|
|
20240328,114400,80685800,6470,6470,6470,6470,0
|
|
20240328,114300,80685800,6470,6470,6470,6470,0
|
|
20240328,114200,80685800,6470,6470,6470,6470,0
|
|
20240328,114100,80685800,6470,6470,6470,6470,0
|
|
20240328,114000,80685800,6470,6470,6470,6470,0
|
|
20240328,113900,80685800,6470,6470,6470,6470,0
|
|
20240328,113800,80685800,6470,6470,6470,6470,0
|
|
20240328,113700,80685800,6470,6480,6480,6470,419
|
|
20240328,113600,77971860,6480,6480,6480,6480,0
|
|
20240328,113500,77971860,6480,6480,6480,6480,10
|
|
20240328,113400,77907060,6490,6490,6490,6490,1
|
|
20240328,113300,77900570,6480,6480,6480,6480,0
|
|
20240328,113200,77900570,6480,6480,6480,6480,0
|
|
20240328,113100,77900570,6480,6480,6480,6480,0
|
|
20240328,113000,77900570,6480,6480,6480,6480,0
|
|
20240328,112900,77900570,6480,6480,6480,6480,0
|
|
20240328,112800,77900570,6480,6480,6480,6480,0
|
|
20240328,112700,77900570,6480,6480,6480,6480,0
|
|
20240328,112600,77900570,6480,6480,6480,6480,0
|
|
20240328,112500,77900570,6480,6480,6480,6480,0
|
|
20240328,112400,77900570,6480,6480,6480,6480,0
|
|
20240328,112300,77900570,6480,6480,6480,6480,0
|
|
20240328,112200,77900570,6480,6470,6480,6470,94
|
|
20240328,112100,77291900,6470,6470,6470,6470,0
|
|
20240328,112000,77291900,6470,6470,6470,6470,91
|
|
20240328,111900,76703130,6480,6480,6480,6480,0
|
|
20240328,111800,76703130,6480,6480,6480,6480,5
|
|
20240328,111700,76670730,6470,6470,6470,6470,0
|
|
20240328,111600,76670730,6470,6470,6470,6470,0
|
|
20240328,111500,76670730,6470,6470,6470,6470,500
|
|
20240328,111400,73435730,6480,6480,6480,6480,0
|
|
20240328,111300,73435730,6480,6480,6480,6480,0
|
|
20240328,111200,73435730,6480,6480,6480,6480,0
|
|
20240328,111100,73435730,6480,6480,6480,6480,2
|
|
20240328,111000,73422770,6480,6480,6480,6480,0
|
|
20240328,110900,73422770,6480,6480,6480,6480,0
|
|
20240328,110800,73422770,6480,6480,6480,6480,0
|
|
20240328,110700,73422770,6480,6480,6480,6480,0
|
|
20240328,110600,73422770,6480,6480,6480,6480,0
|
|
20240328,110500,73422770,6480,6480,6480,6480,0
|
|
20240328,110400,73422770,6480,6480,6480,6480,0
|
|
20240328,110300,73422770,6480,6480,6480,6480,308
|
|
20240328,110200,71426930,6470,6490,6490,6470,2000
|
|
20240328,110100,58483440,6490,6490,6490,6490,1
|
|
20240328,110000,58476950,6490,6490,6490,6490,0
|
|
20240328,105900,58476950,6490,6490,6490,6490,0
|
|
20240328,105800,58476950,6490,6490,6490,6490,0
|
|
20240328,105700,58476950,6490,6490,6490,6490,0
|
|
20240328,105600,58476950,6490,6490,6490,6490,0
|
|
20240328,105500,58476950,6490,6490,6490,6490,1
|
|
20240328,105400,58470460,6490,6480,6490,6480,770
|
|
20240328,105300,53475130,6470,6470,6470,6470,0
|
|
20240328,105200,53475130,6470,6470,6470,6470,0
|
|
20240328,105100,53475130,6470,6470,6470,6470,0
|
|
20240328,105000,53475130,6470,6470,6470,6470,0
|
|
20240328,104900,53475130,6470,6470,6470,6470,10
|
|
20240328,104800,53410430,6480,6480,6480,6480,23
|
|
20240328,104700,53261390,6480,6480,6480,6480,0
|
|
20240328,104600,53261390,6480,6480,6480,6480,0
|
|
20240328,104500,53261390,6480,6480,6480,6480,0
|
|
20240328,104400,53261390,6480,6480,6480,6480,0
|
|
20240328,104300,53261390,6480,6480,6480,6480,0
|
|
20240328,104200,53261390,6480,6480,6480,6480,0
|
|
20240328,104100,53261390,6480,6480,6480,6480,0
|
|
20240328,104000,53261390,6480,6480,6480,6480,37
|
|
20240328,103900,53021630,6490,6490,6490,6490,18
|
|
20240328,103800,52904810,6480,6480,6480,6480,0
|
|
20240328,103700,52904810,6480,6480,6480,6480,0
|
|
20240328,103600,52904810,6480,6480,6480,6480,10
|
|
20240328,103500,52840010,6490,6490,6490,6490,0
|
|
20240328,103400,52840010,6490,6490,6490,6490,0
|
|
20240328,103300,52840010,6490,6490,6490,6490,0
|
|
20240328,103200,52840010,6490,6490,6490,6490,0
|
|
20240328,103100,52840010,6490,6490,6490,6490,1
|
|
20240328,103000,52833520,6480,6480,6480,6480,0
|
|
20240328,102900,52833520,6480,6480,6480,6480,0
|
|
20240328,102800,52833520,6480,6480,6480,6480,0
|
|
20240328,102700,52833520,6480,6480,6480,6480,0
|
|
20240328,102600,52833520,6480,6480,6480,6480,39
|
|
20240328,102500,52580800,6480,6480,6480,6480,136
|
|
20240328,102400,51699520,6490,6490,6490,6490,1
|
|
20240328,102300,51693030,6480,6480,6480,6480,0
|
|
20240328,102200,51693030,6480,6480,6480,6480,0
|
|
20240328,102100,51693030,6480,6480,6480,6480,0
|
|
20240328,102000,51693030,6480,6480,6480,6480,0
|
|
20240328,101900,51693030,6480,6480,6480,6480,191
|
|
20240328,101800,50455350,6480,6480,6480,6480,0
|
|
20240328,101700,50455350,6480,6480,6480,6480,0
|
|
20240328,101600,50455350,6480,6480,6480,6480,0
|
|
20240328,101500,50455350,6480,6480,6480,6480,0
|
|
20240328,101400,50455350,6480,6480,6480,6480,0
|
|
20240328,101300,50455350,6480,6480,6480,6480,0
|
|
20240328,101200,50455350,6480,6480,6480,6480,8
|
|
20240328,101100,50403510,6480,6480,6480,6480,0
|
|
20240328,101000,50403510,6480,6480,6480,6480,0
|
|
20240328,100900,50403510,6480,6480,6480,6480,0
|
|
20240328,100800,50403510,6480,6480,6480,6480,0
|
|
20240328,100700,50403510,6480,6480,6480,6480,59
|
|
20240328,100600,50021190,6480,6470,6480,6470,1599
|
|
20240328,100500,39668980,6470,6500,6500,6470,3820
|
|
20240328,100400,14915270,6510,6510,6510,6510,0
|
|
20240328,100300,14915270,6510,6510,6510,6510,0
|
|
20240328,100200,14915270,6510,6510,6510,6510,0
|
|
20240328,100100,14915270,6510,6510,6510,6510,8
|
|
20240328,100000,14863190,6510,6510,6510,6510,0
|
|
20240328,095900,14863190,6510,6510,6510,6510,0
|
|
20240328,095800,14863190,6510,6510,6510,6510,0
|
|
20240328,095700,14863190,6510,6500,6510,6500,8
|
|
20240328,095600,14811160,6500,6500,6500,6500,0
|
|
20240328,095500,14811160,6500,6500,6500,6500,0
|
|
20240328,095400,14811160,6500,6500,6500,6500,0
|
|
20240328,095300,14811160,6500,6500,6500,6500,0
|
|
20240328,095200,14811160,6500,6530,6530,6500,2000
|
|
20240328,095100,1802180,6540,6540,6540,6540,0
|
|
20240328,095000,1802180,6540,6540,6540,6540,0
|
|
20240328,094900,1802180,6540,6540,6540,6540,0
|
|
20240328,094800,1802180,6540,6540,6540,6540,0
|
|
20240328,094700,1802180,6540,6540,6540,6540,0
|
|
20240328,094600,1802180,6540,6540,6540,6540,0
|
|
20240328,094500,1802180,6540,6540,6540,6540,0
|
|
20240328,094400,1802180,6540,6540,6540,6540,0
|
|
20240328,094300,1802180,6540,6540,6540,6540,0
|
|
20240328,094200,1802180,6540,6540,6540,6540,3
|
|
20240328,094100,1782560,6530,6530,6530,6530,43
|
|
20240328,094000,1501770,6530,6530,6530,6530,9
|
|
20240328,093900,1443000,6530,6530,6530,6530,0
|
|
20240328,093800,1443000,6530,6530,6530,6530,0
|
|
20240328,093700,1443000,6530,6530,6530,6530,2
|
|
20240328,093600,1429940,6530,6530,6530,6530,2
|
|
20240328,093500,1416880,6530,6530,6530,6530,100
|
|
20240328,093400,763880,6530,6530,6530,6530,2
|
|
20240328,093300,750820,6520,6520,6520,6520,0
|
|
20240328,093200,750820,6520,6520,6520,6520,0
|
|
20240328,093100,750820,6520,6520,6520,6520,11
|
|
20240328,093000,679100,6520,6520,6520,6520,0
|
|
20240328,092900,679100,6520,6520,6520,6520,0
|
|
20240328,092800,679100,6520,6520,6520,6520,0
|
|
20240328,092700,679100,6520,6520,6520,6520,0
|
|
20240328,092600,679100,6520,6520,6520,6520,0
|
|
20240328,092500,679100,6520,6520,6520,6520,0
|
|
20240328,092400,679100,6520,6520,6520,6520,0
|
|
20240328,092300,679100,6520,6520,6520,6520,0
|
|
20240328,092200,679100,6520,6520,6520,6520,0
|
|
20240328,092100,679100,6520,6520,6520,6520,0
|
|
20240328,092000,679100,6520,6520,6520,6520,0
|
|
20240328,091900,679100,6520,6520,6520,6520,1
|
|
20240328,091800,672580,6530,6530,6530,6530,0
|
|
20240328,091700,672580,6530,6530,6530,6530,0
|
|
20240328,091600,672580,6530,6530,6530,6530,0
|
|
20240328,091500,672580,6530,6530,6530,6530,0
|
|
20240328,091400,672580,6530,6530,6530,6530,0
|
|
20240328,091300,672580,6530,6530,6530,6530,0
|
|
20240328,091200,672580,6530,6530,6530,6530,0
|
|
20240328,091100,672580,6530,6530,6530,6530,0
|
|
20240328,091000,672580,6530,6530,6530,6530,1
|
|
20240328,090900,666050,6520,6520,6520,6520,0
|
|
20240328,090800,666050,6520,6520,6520,6520,0
|
|
20240328,090700,666050,6520,6520,6520,6520,1
|
|
20240328,090600,659530,6530,6530,6530,6530,0
|
|
20240328,090500,659530,6530,6530,6530,6530,100
|
|
20240328,090400,6530,6530,6530,6530,6530,0
|
|
20240328,090300,6530,6530,6530,6530,6530,0
|
|
20240328,090200,6530,6530,6530,6530,6530,0
|
|
20240328,090100,6530,6530,6530,6530,6530,0
|
|
20240328,090000,6530,6530,6530,6530,6530,1
|