627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192400,574795650,6210,6210,6210,6210,1563
|
|
20240305,192300,574795650,6210,6210,6210,6210,0
|
|
20240305,192200,574795650,6210,6210,6210,6210,0
|
|
20240305,192100,574795650,6210,6210,6210,6210,0
|
|
20240305,192000,574795650,6210,6210,6210,6210,0
|
|
20240305,191900,574795650,6210,6210,6210,6210,0
|
|
20240305,191800,574795650,6210,6210,6210,6210,0
|
|
20240305,191700,574795650,6210,6210,6210,6210,0
|
|
20240305,191600,574795650,6210,6210,6210,6210,0
|
|
20240305,191500,574795650,6210,6210,6210,6210,0
|
|
20240305,191400,574795650,6210,6210,6210,6210,0
|
|
20240305,191300,574795650,6210,6210,6210,6210,0
|
|
20240305,191200,574795650,6210,6210,6210,6210,0
|
|
20240305,191100,574795650,6210,6210,6210,6210,0
|
|
20240305,191000,574795650,6210,6210,6210,6210,0
|
|
20240305,190900,574795650,6210,6210,6210,6210,0
|
|
20240305,190800,574795650,6210,6210,6210,6210,0
|
|
20240305,190700,574795650,6210,6210,6210,6210,0
|
|
20240305,190600,574795650,6210,6210,6210,6210,0
|
|
20240305,190500,574795650,6210,6210,6210,6210,0
|
|
20240305,190400,574795650,6210,6210,6210,6210,0
|
|
20240305,190300,574795650,6210,6210,6210,6210,0
|
|
20240305,190200,574795650,6210,6210,6210,6210,0
|
|
20240305,190100,574795650,6210,6210,6210,6210,0
|
|
20240305,190000,574795650,6210,6210,6210,6210,0
|
|
20240305,185900,574795650,6210,6210,6210,6210,0
|
|
20240305,185800,574795650,6210,6210,6210,6210,0
|
|
20240305,185700,574795650,6210,6210,6210,6210,0
|
|
20240305,185600,574795650,6210,6210,6210,6210,0
|
|
20240305,185500,574795650,6210,6210,6210,6210,0
|
|
20240305,185400,574795650,6210,6210,6210,6210,1563
|
|
20240305,185300,574795650,6210,6210,6210,6210,0
|
|
20240305,185200,574795650,6210,6210,6210,6210,0
|
|
20240305,185100,574795650,6210,6210,6210,6210,0
|
|
20240305,185000,574795650,6210,6210,6210,6210,0
|
|
20240305,184900,574795650,6210,6210,6210,6210,0
|
|
20240305,184800,574795650,6210,6210,6210,6210,0
|
|
20240305,184700,574795650,6210,6210,6210,6210,0
|
|
20240305,184600,574795650,6210,6210,6210,6210,0
|
|
20240305,184500,574795650,6210,6210,6210,6210,0
|
|
20240305,184400,574795650,6210,6210,6210,6210,0
|
|
20240305,184300,574795650,6210,6210,6210,6210,0
|
|
20240305,184200,574795650,6210,6210,6210,6210,0
|
|
20240305,184100,574795650,6210,6210,6210,6210,0
|
|
20240305,184000,574795650,6210,6210,6210,6210,0
|
|
20240305,183900,574795650,6210,6210,6210,6210,0
|
|
20240305,183800,574795650,6210,6210,6210,6210,0
|
|
20240305,183700,574795650,6210,6210,6210,6210,0
|
|
20240305,183600,574795650,6210,6210,6210,6210,0
|
|
20240305,183500,574795650,6210,6210,6210,6210,0
|
|
20240305,183400,574795650,6210,6210,6210,6210,0
|
|
20240305,183300,574795650,6210,6210,6210,6210,0
|
|
20240305,183200,574795650,6210,6210,6210,6210,0
|
|
20240305,183100,574795650,6210,6210,6210,6210,0
|
|
20240305,183000,574795650,6210,6210,6210,6210,0
|
|
20240305,182900,574795650,6210,6210,6210,6210,0
|
|
20240305,182800,574795650,6210,6210,6210,6210,0
|
|
20240305,182700,574795650,6210,6210,6210,6210,0
|
|
20240305,182600,574795650,6210,6210,6210,6210,0
|
|
20240305,182500,574795650,6210,6210,6210,6210,0
|
|
20240305,182400,574795650,6210,6210,6210,6210,1563
|
|
20240305,182300,574795650,6210,6210,6210,6210,0
|
|
20240305,182200,574795650,6210,6210,6210,6210,0
|
|
20240305,182100,574795650,6210,6210,6210,6210,0
|
|
20240305,182000,574795650,6210,6210,6210,6210,0
|
|
20240305,181900,574795650,6210,6210,6210,6210,0
|
|
20240305,181800,574795650,6210,6210,6210,6210,0
|
|
20240305,181700,574795650,6210,6210,6210,6210,0
|
|
20240305,181600,574795650,6210,6210,6210,6210,0
|
|
20240305,181500,574795650,6210,6210,6210,6210,0
|
|
20240305,181400,574795650,6210,6210,6210,6210,0
|
|
20240305,181300,574795650,6210,6210,6210,6210,0
|
|
20240305,181200,574795650,6210,6210,6210,6210,0
|
|
20240305,181100,574795650,6210,6210,6210,6210,0
|
|
20240305,181000,574795650,6210,6210,6210,6210,0
|
|
20240305,180900,574795650,6210,6210,6210,6210,0
|
|
20240305,180800,574795650,6210,6210,6210,6210,0
|
|
20240305,180700,574795650,6210,6210,6210,6210,0
|
|
20240305,180600,574795650,6210,6210,6210,6210,0
|
|
20240305,180500,574795650,6210,6210,6210,6210,0
|
|
20240305,180400,574795650,6210,6210,6210,6210,0
|
|
20240305,180300,574795650,6210,6210,6210,6210,0
|
|
20240305,180200,574795650,6210,6210,6210,6210,0
|
|
20240305,180100,574795650,6210,6210,6210,6210,0
|
|
20240305,180000,574795650,6210,6210,6210,6210,0
|
|
20240305,175900,574795650,6210,6210,6210,6210,0
|
|
20240305,175800,574795650,6210,6210,6210,6210,0
|
|
20240305,175700,574795650,6210,6210,6210,6210,0
|
|
20240305,175600,574795650,6210,6210,6210,6210,0
|
|
20240305,175500,574795650,6210,6210,6210,6210,0
|
|
20240305,175400,574795650,6210,6210,6210,6210,1563
|
|
20240305,175300,574795650,6210,6210,6210,6210,0
|
|
20240305,175200,574795650,6210,6210,6210,6210,0
|
|
20240305,175100,574795650,6210,6210,6210,6210,0
|
|
20240305,175000,574795650,6210,6210,6210,6210,0
|
|
20240305,174900,574795650,6210,6210,6210,6210,0
|
|
20240305,174800,574795650,6210,6210,6210,6210,0
|
|
20240305,174700,574795650,6210,6210,6210,6210,0
|
|
20240305,174600,574795650,6210,6210,6210,6210,0
|
|
20240305,174500,574795650,6210,6210,6210,6210,0
|
|
20240305,174400,574795650,6210,6210,6210,6210,0
|
|
20240305,174300,574795650,6210,6210,6210,6210,0
|
|
20240305,174200,574795650,6210,6210,6210,6210,0
|
|
20240305,174100,574795650,6210,6210,6210,6210,0
|
|
20240305,174000,574795650,6210,6210,6210,6210,0
|
|
20240305,173900,574795650,6210,6210,6210,6210,0
|
|
20240305,173800,574795650,6210,6210,6210,6210,0
|
|
20240305,173700,574795650,6210,6210,6210,6210,0
|
|
20240305,173600,574795650,6210,6210,6210,6210,0
|
|
20240305,173500,574795650,6210,6210,6210,6210,0
|
|
20240305,173400,574795650,6210,6210,6210,6210,0
|
|
20240305,173300,574795650,6210,6210,6210,6210,0
|
|
20240305,173200,574795650,6210,6210,6210,6210,0
|
|
20240305,173100,574795650,6210,6210,6210,6210,0
|
|
20240305,173000,574795650,6210,6210,6210,6210,0
|
|
20240305,172900,574795650,6210,6210,6210,6210,0
|
|
20240305,172800,574795650,6210,6210,6210,6210,0
|
|
20240305,172700,574795650,6210,6210,6210,6210,0
|
|
20240305,172600,574795650,6210,6210,6210,6210,0
|
|
20240305,172500,574795650,6210,6210,6210,6210,0
|
|
20240305,172400,574795650,6210,6210,6210,6210,1563
|
|
20240305,172300,574795650,6210,6210,6210,6210,0
|
|
20240305,172200,574795650,6210,6210,6210,6210,0
|
|
20240305,172100,574795650,6210,6210,6210,6210,0
|
|
20240305,172000,574795650,6210,6210,6210,6210,0
|
|
20240305,171900,574795650,6210,6210,6210,6210,0
|
|
20240305,171800,574795650,6210,6210,6210,6210,0
|
|
20240305,171700,574795650,6210,6210,6210,6210,0
|
|
20240305,171600,574795650,6210,6210,6210,6210,0
|
|
20240305,171500,574795650,6210,6210,6210,6210,0
|
|
20240305,171400,574795650,6210,6210,6210,6210,0
|
|
20240305,171300,574795650,6210,6210,6210,6210,0
|
|
20240305,171200,574795650,6210,6210,6210,6210,0
|
|
20240305,171100,574795650,6210,6210,6210,6210,0
|
|
20240305,171000,574795650,6210,6210,6210,6210,0
|
|
20240305,170900,574795650,6210,6210,6210,6210,0
|
|
20240305,170800,574795650,6210,6210,6210,6210,0
|
|
20240305,170700,574795650,6210,6210,6210,6210,0
|
|
20240305,170600,574795650,6210,6210,6210,6210,0
|
|
20240305,170500,574795650,6210,6210,6210,6210,0
|
|
20240305,170400,574795650,6210,6210,6210,6210,0
|
|
20240305,170300,574795650,6210,6210,6210,6210,0
|
|
20240305,170200,574795650,6210,6210,6210,6210,0
|
|
20240305,170100,574795650,6210,6210,6210,6210,0
|
|
20240305,170000,574795650,6210,6210,6210,6210,0
|
|
20240305,165900,574795650,6210,6210,6210,6210,0
|
|
20240305,165800,574795650,6210,6210,6210,6210,0
|
|
20240305,165700,574795650,6210,6210,6210,6210,0
|
|
20240305,165600,574795650,6210,6210,6210,6210,0
|
|
20240305,165500,574795650,6210,6210,6210,6210,0
|
|
20240305,165400,574795650,6210,6210,6210,6210,1563
|
|
20240305,165300,574795650,6210,6210,6210,6210,0
|
|
20240305,165200,574795650,6210,6210,6210,6210,0
|
|
20240305,165100,574795650,6210,6210,6210,6210,0
|
|
20240305,165000,574795650,6210,6210,6210,6210,0
|
|
20240305,164900,574795650,6210,6210,6210,6210,0
|
|
20240305,164800,574795650,6210,6210,6210,6210,0
|
|
20240305,164700,574795650,6210,6210,6210,6210,0
|
|
20240305,164600,574795650,6210,6210,6210,6210,0
|
|
20240305,164500,574795650,6210,6210,6210,6210,0
|
|
20240305,164400,574795650,6210,6210,6210,6210,0
|
|
20240305,164300,574795650,6210,6210,6210,6210,0
|
|
20240305,164200,574795650,6210,6210,6210,6210,0
|
|
20240305,164100,574795650,6210,6210,6210,6210,0
|
|
20240305,164000,574795650,6210,6210,6210,6210,0
|
|
20240305,163900,574795650,6210,6210,6210,6210,0
|
|
20240305,163800,574795650,6210,6210,6210,6210,0
|
|
20240305,163700,574795650,6210,6210,6210,6210,0
|
|
20240305,163600,574795650,6210,6210,6210,6210,0
|
|
20240305,163500,574795650,6210,6210,6210,6210,0
|
|
20240305,163400,574795650,6210,6210,6210,6210,0
|
|
20240305,163300,574795650,6210,6210,6210,6210,0
|
|
20240305,163200,574795650,6210,6210,6210,6210,0
|
|
20240305,163100,574795650,6210,6210,6210,6210,0
|
|
20240305,163000,574795650,6210,6210,6210,6210,0
|
|
20240305,162900,574795650,6210,6210,6210,6210,0
|
|
20240305,162800,574795650,6210,6210,6210,6210,0
|
|
20240305,162700,574795650,6210,6210,6210,6210,0
|
|
20240305,162600,574795650,6210,6210,6210,6210,0
|
|
20240305,162500,574795650,6210,6210,6210,6210,0
|
|
20240305,162400,574795650,6210,6210,6210,6210,1563
|
|
20240305,162300,574795650,6210,6210,6210,6210,0
|
|
20240305,162200,574795650,6210,6210,6210,6210,0
|
|
20240305,162100,574795650,6210,6210,6210,6210,0
|
|
20240305,162000,574795650,6210,6210,6210,6210,0
|
|
20240305,161900,574795650,6210,6210,6210,6210,0
|
|
20240305,161800,574795650,6210,6210,6210,6210,0
|
|
20240305,161700,574795650,6210,6210,6210,6210,0
|
|
20240305,161600,574795650,6210,6210,6210,6210,0
|
|
20240305,161500,574795650,6210,6210,6210,6210,0
|
|
20240305,161400,574795650,6210,6210,6210,6210,0
|
|
20240305,161300,574795650,6210,6210,6210,6210,0
|
|
20240305,161200,574795650,6210,6210,6210,6210,0
|
|
20240305,161100,574795650,6210,6210,6210,6210,0
|
|
20240305,161000,574795650,6210,6210,6210,6210,0
|
|
20240305,160900,574795650,6210,6210,6210,6210,0
|
|
20240305,160800,574795650,6210,6210,6210,6210,0
|
|
20240305,160700,574795650,6210,6210,6210,6210,0
|
|
20240305,160600,574795650,6210,6210,6210,6210,0
|
|
20240305,160500,574795650,6210,6210,6210,6210,0
|
|
20240305,160400,574795650,6210,6210,6210,6210,0
|
|
20240305,160300,574795650,6210,6210,6210,6210,0
|
|
20240305,160200,574795650,6210,6210,6210,6210,0
|
|
20240305,160100,574795650,6210,6210,6210,6210,0
|
|
20240305,160000,574795650,6210,6210,6210,6210,0
|
|
20240305,155900,574795650,6210,6210,6210,6210,0
|
|
20240305,155800,574795650,6210,6210,6210,6210,0
|
|
20240305,155700,574795650,6210,6210,6210,6210,0
|
|
20240305,155600,574795650,6210,6210,6210,6210,0
|
|
20240305,155500,574795650,6210,6210,6210,6210,0
|
|
20240305,155400,574795650,6210,6210,6210,6210,1563
|
|
20240305,155300,574795650,6210,6210,6210,6210,0
|
|
20240305,155200,574795650,6210,6210,6210,6210,0
|
|
20240305,155100,574795650,6210,6210,6210,6210,0
|
|
20240305,155000,574795650,6210,6210,6210,6210,0
|
|
20240305,154900,574795650,6210,6210,6210,6210,0
|
|
20240305,154800,574795650,6210,6210,6210,6210,0
|
|
20240305,154700,574795650,6210,6210,6210,6210,0
|
|
20240305,154600,574795650,6210,6210,6210,6210,0
|
|
20240305,154500,574795650,6210,6210,6210,6210,0
|
|
20240305,154400,574795650,6210,6210,6210,6210,0
|
|
20240305,154300,574795650,6210,6210,6210,6210,0
|
|
20240305,154200,574795650,6210,6210,6210,6210,0
|
|
20240305,154100,574795650,6210,6210,6210,6210,0
|
|
20240305,154000,574795650,6210,6210,6210,6210,0
|
|
20240305,153900,574795650,6210,6210,6210,6210,0
|
|
20240305,153800,574795650,6210,6210,6210,6210,0
|
|
20240305,153700,574795650,6210,6210,6210,6210,0
|
|
20240305,153600,574795650,6210,6210,6210,6210,0
|
|
20240305,153500,574795650,6210,6210,6210,6210,0
|
|
20240305,153400,574795650,6210,6210,6210,6210,0
|
|
20240305,153300,574795650,6210,6210,6210,6210,0
|
|
20240305,153200,574795650,6210,6210,6210,6210,0
|
|
20240305,153100,574795650,6210,6210,6210,6210,0
|
|
20240305,153000,574795650,6210,6210,6210,6210,1563
|
|
20240305,152900,565089420,6210,6210,6210,6210,0
|
|
20240305,152800,565089420,6210,6210,6210,6210,0
|
|
20240305,152700,565089420,6210,6210,6210,6210,0
|
|
20240305,152600,565089420,6210,6210,6210,6210,0
|
|
20240305,152500,565089420,6210,6210,6210,6210,0
|
|
20240305,152400,565089420,6210,6210,6210,6210,0
|
|
20240305,152300,565089420,6210,6210,6210,6210,0
|
|
20240305,152200,565089420,6210,6210,6210,6210,0
|
|
20240305,152100,565089420,6210,6210,6210,6210,0
|
|
20240305,152000,565089420,6210,6210,6210,6210,0
|
|
20240305,151900,565089420,6210,6210,6210,6210,0
|
|
20240305,151800,565089420,6210,6210,6210,6210,29
|
|
20240305,151700,564909330,6210,6210,6210,6210,2
|
|
20240305,151600,564896910,6220,6180,6220,6180,147
|
|
20240305,151500,563987450,6220,6190,6220,6180,825
|
|
20240305,151400,558865320,6190,6190,6190,6190,16
|
|
20240305,151300,558766280,6150,6180,6180,6150,110
|
|
20240305,151200,558086510,6160,6170,6170,6160,2314
|
|
20240305,151100,543832130,6160,6170,6170,6160,6372
|
|
20240305,151000,504580390,6170,6170,6170,6160,1416
|
|
20240305,150900,495845190,6180,6180,6180,6180,2
|
|
20240305,150800,495832830,6170,6170,6170,6170,44
|
|
20240305,150700,495561350,6180,6170,6180,6170,10
|
|
20240305,150600,495499600,6170,6170,6170,6170,65
|
|
20240305,150500,495098550,6160,6180,6180,6160,5184
|
|
20240305,150400,463119940,6180,6180,6180,6170,321
|
|
20240305,150300,461138160,6180,6170,6180,6170,1160
|
|
20240305,150200,453976860,6180,6190,6190,6180,391
|
|
20240305,150100,451560470,6190,6190,6190,6180,6
|
|
20240305,150000,451523340,6190,6190,6190,6190,1
|
|
20240305,145900,451517150,6190,6180,6190,6170,647
|
|
20240305,145800,447524480,6180,6180,6180,6180,18
|
|
20240305,145700,447413240,6190,6180,6190,6180,656
|
|
20240305,145600,443358160,6190,6190,6190,6190,70
|
|
20240305,145500,442924860,6190,6180,6190,6180,4
|
|
20240305,145400,442900110,6190,6180,6190,6180,61
|
|
20240305,145300,442523120,6180,6180,6180,6180,271
|
|
20240305,145200,440848340,6180,6180,6180,6180,558
|
|
20240305,145100,437399900,6180,6180,6180,6170,620
|
|
20240305,145000,433570630,6180,6180,6190,6180,202
|
|
20240305,144900,432322220,6180,6180,6180,6180,630
|
|
20240305,144800,428428820,6180,6180,6180,6180,1003
|
|
20240305,144700,422230280,6180,6180,6180,6180,147
|
|
20240305,144600,421321820,6180,6180,6180,6180,2256
|
|
20240305,144500,407379740,6180,6180,6180,6180,2766
|
|
20240305,144400,390285860,6180,6180,6180,6180,399
|
|
20240305,144300,387820040,6180,6180,6180,6180,1866
|
|
20240305,144200,376288160,6190,6180,6190,6180,130
|
|
20240305,144100,375484660,6180,6180,6180,6180,159
|
|
20240305,144000,374502040,6180,6180,6180,6180,1721
|
|
20240305,143900,363866260,6180,6190,6190,6180,1292
|
|
20240305,143800,355877340,6190,6190,6190,6190,2465
|
|
20240305,143700,340618990,6190,6190,6190,6190,67
|
|
20240305,143600,340204260,6190,6200,6200,6190,120
|
|
20240305,143500,339461450,6210,6210,6210,6190,95
|
|
20240305,143400,338873330,6210,6190,6210,6190,82
|
|
20240305,143300,338365730,6190,6190,6190,6190,67
|
|
20240305,143200,337951000,6200,6200,6200,6200,0
|
|
20240305,143100,337951000,6200,6200,6200,6200,10
|
|
20240305,143000,337889000,6190,6190,6190,6190,0
|
|
20240305,142900,337889000,6190,6190,6190,6190,69
|
|
20240305,142800,337461890,6200,6200,6200,6200,0
|
|
20240305,142700,337461890,6200,6200,6200,6200,0
|
|
20240305,142600,337461890,6200,6200,6200,6200,4
|
|
20240305,142500,337437090,6210,6210,6210,6210,0
|
|
20240305,142400,337437090,6210,6210,6210,6210,0
|
|
20240305,142300,337437090,6210,6210,6210,6210,0
|
|
20240305,142200,337437090,6210,6210,6210,6210,0
|
|
20240305,142100,337437090,6210,6210,6210,6210,101
|
|
20240305,142000,336809880,6210,6210,6210,6210,0
|
|
20240305,141900,336809880,6210,6210,6210,6210,243
|
|
20240305,141800,335300850,6190,6200,6200,6190,73
|
|
20240305,141700,334848800,6200,6200,6200,6200,0
|
|
20240305,141600,334848800,6200,6200,6200,6200,543
|
|
20240305,141500,331482200,6200,6200,6200,6200,50
|
|
20240305,141400,331172200,6200,6200,6200,6200,0
|
|
20240305,141300,331172200,6200,6200,6200,6200,67
|
|
20240305,141200,330756800,6210,6210,6210,6210,0
|
|
20240305,141100,330756800,6210,6210,6210,6210,0
|
|
20240305,141000,330756800,6210,6210,6210,6210,7
|
|
20240305,140900,330713330,6210,6210,6210,6210,0
|
|
20240305,140800,330713330,6210,6210,6210,6210,0
|
|
20240305,140700,330713330,6210,6210,6210,6210,0
|
|
20240305,140600,330713330,6210,6210,6210,6210,0
|
|
20240305,140500,330713330,6210,6210,6210,6210,0
|
|
20240305,140400,330713330,6210,6210,6210,6210,0
|
|
20240305,140300,330713330,6210,6200,6210,6200,11
|
|
20240305,140200,330645060,6200,6200,6200,6200,0
|
|
20240305,140100,330645060,6200,6200,6200,6200,1193
|
|
20240305,140000,323248460,6190,6190,6190,6190,0
|
|
20240305,135900,323248460,6190,6190,6190,6190,1
|
|
20240305,135800,323242270,6190,6190,6190,6190,0
|
|
20240305,135700,323242270,6190,6190,6190,6190,64
|
|
20240305,135600,322846110,6190,6190,6190,6190,0
|
|
20240305,135500,322846110,6190,6190,6190,6190,0
|
|
20240305,135400,322846110,6190,6190,6190,6190,0
|
|
20240305,135300,322846110,6190,6190,6190,6190,0
|
|
20240305,135200,322846110,6190,6190,6200,6190,1167
|
|
20240305,135100,315622330,6190,6190,6190,6190,0
|
|
20240305,135000,315622330,6190,6190,6190,6190,0
|
|
20240305,134900,315622330,6190,6190,6190,6190,0
|
|
20240305,134800,315622330,6190,6190,6190,6190,10
|
|
20240305,134700,315560430,6200,6200,6200,6200,200
|
|
20240305,134600,314320430,6200,6200,6200,6200,0
|
|
20240305,134500,314320430,6200,6200,6200,6200,300
|
|
20240305,134400,312460430,6200,6200,6200,6200,0
|
|
20240305,134300,312460430,6200,6200,6200,6200,0
|
|
20240305,134200,312460430,6200,6200,6200,6200,408
|
|
20240305,134100,309930830,6200,6200,6200,6200,1
|
|
20240305,134000,309924630,6190,6190,6190,6190,59
|
|
20240305,133900,309559420,6200,6200,6200,6200,80
|
|
20240305,133800,309063420,6210,6210,6210,6210,0
|
|
20240305,133700,309063420,6210,6210,6210,6210,3
|
|
20240305,133600,309044790,6210,6210,6210,6210,0
|
|
20240305,133500,309044790,6210,6210,6210,6210,1
|
|
20240305,133400,309038580,6200,6200,6200,6200,0
|
|
20240305,133300,309038580,6200,6200,6200,6200,0
|
|
20240305,133200,309038580,6200,6200,6200,6200,0
|
|
20240305,133100,309038580,6200,6190,6200,6190,100
|
|
20240305,133000,308419280,6190,6190,6190,6190,20
|
|
20240305,132900,308295480,6190,6190,6190,6190,1162
|
|
20240305,132800,301102700,6200,6200,6200,6200,460
|
|
20240305,132700,298250700,6210,6210,6210,6210,1
|
|
20240305,132600,298244490,6200,6200,6200,6200,0
|
|
20240305,132500,298244490,6200,6200,6200,6200,0
|
|
20240305,132400,298244490,6200,6200,6200,6200,0
|
|
20240305,132300,298244490,6200,6200,6200,6200,0
|
|
20240305,132200,298244490,6200,6200,6200,6200,79
|
|
20240305,132100,297754690,6200,6200,6200,6200,0
|
|
20240305,132000,297754690,6200,6200,6200,6200,0
|
|
20240305,131900,297754690,6200,6200,6200,6200,0
|
|
20240305,131800,297754690,6200,6200,6200,6200,0
|
|
20240305,131700,297754690,6200,6200,6200,6200,10
|
|
20240305,131600,297692690,6210,6210,6210,6210,1
|
|
20240305,131500,297686480,6200,6200,6200,6200,0
|
|
20240305,131400,297686480,6200,6200,6200,6200,0
|
|
20240305,131300,297686480,6200,6200,6200,6200,69
|
|
20240305,131200,297258680,6210,6210,6210,6210,0
|
|
20240305,131100,297258680,6210,6210,6210,6210,0
|
|
20240305,131000,297258680,6210,6210,6210,6210,0
|
|
20240305,130900,297258680,6210,6210,6210,6210,0
|
|
20240305,130800,297258680,6210,6210,6210,6210,0
|
|
20240305,130700,297258680,6210,6210,6210,6210,0
|
|
20240305,130600,297258680,6210,6210,6210,6210,150
|
|
20240305,130500,296327180,6210,6210,6210,6210,181
|
|
20240305,130400,295203170,6210,6210,6210,6210,19
|
|
20240305,130300,295085180,6210,6210,6210,6210,260
|
|
20240305,130200,293470580,6210,6210,6210,6210,0
|
|
20240305,130100,293470580,6210,6210,6210,6210,150
|
|
20240305,130000,292539080,6210,6210,6210,6210,0
|
|
20240305,125900,292539080,6210,6210,6210,6210,0
|
|
20240305,125800,292539080,6210,6190,6210,6190,904
|
|
20240305,125700,286938320,6190,6180,6190,6180,605
|
|
20240305,125600,283199370,6180,6180,6180,6180,0
|
|
20240305,125500,283199370,6180,6180,6180,6180,59
|
|
20240305,125400,282834750,6180,6180,6180,6180,90
|
|
20240305,125300,282278550,6190,6190,6190,6190,70
|
|
20240305,125200,281845250,6190,6190,6190,6190,23
|
|
20240305,125100,281702880,6190,6190,6190,6190,11
|
|
20240305,125000,281634790,6180,6180,6180,6180,200
|
|
20240305,124900,280398790,6190,6190,6190,6190,264
|
|
20240305,124800,278764630,6180,6200,6200,6180,277
|
|
20240305,124700,277050040,6200,6200,6200,6200,1
|
|
20240305,124600,277043840,6200,6200,6200,6200,0
|
|
20240305,124500,277043840,6200,6200,6200,6200,0
|
|
20240305,124400,277043840,6200,6200,6200,6200,215
|
|
20240305,124300,275710840,6190,6190,6190,6190,0
|
|
20240305,124200,275710840,6190,6190,6190,6190,0
|
|
20240305,124100,275710840,6190,6190,6190,6190,0
|
|
20240305,124000,275710840,6190,6200,6200,6190,803
|
|
20240305,123900,270733240,6200,6200,6200,6200,0
|
|
20240305,123800,270733240,6200,6200,6200,6200,1
|
|
20240305,123700,270727040,6190,6190,6190,6190,0
|
|
20240305,123600,270727040,6190,6190,6190,6190,70
|
|
20240305,123500,270293740,6190,6190,6190,6190,0
|
|
20240305,123400,270293740,6190,6180,6190,6180,11
|
|
20240305,123300,270225750,6190,6190,6190,6190,0
|
|
20240305,123200,270225750,6190,6190,6190,6190,8
|
|
20240305,123100,270176230,6190,6190,6190,6190,35
|
|
20240305,123000,269959580,6190,6190,6190,6190,15
|
|
20240305,122900,269866730,6190,6190,6190,6190,0
|
|
20240305,122800,269866730,6190,6190,6190,6190,3
|
|
20240305,122700,269848160,6190,6190,6190,6190,21
|
|
20240305,122600,269718170,6190,6190,6190,6190,5
|
|
20240305,122500,269687220,6190,6190,6190,6190,18
|
|
20240305,122400,269575800,6190,6190,6190,6180,271
|
|
20240305,122300,267899000,6190,6190,6190,6190,105
|
|
20240305,122200,267249050,6200,6200,6200,6200,0
|
|
20240305,122100,267249050,6200,6200,6200,6200,0
|
|
20240305,122000,267249050,6200,6200,6200,6200,1
|
|
20240305,121900,267242850,6190,6190,6190,6190,22
|
|
20240305,121800,267106670,6200,6200,6200,6200,0
|
|
20240305,121700,267106670,6200,6200,6200,6200,0
|
|
20240305,121600,267106670,6200,6200,6200,6200,0
|
|
20240305,121500,267106670,6200,6200,6200,6200,0
|
|
20240305,121400,267106670,6200,6200,6200,6200,1
|
|
20240305,121300,267100470,6190,6190,6190,6190,0
|
|
20240305,121200,267100470,6190,6190,6190,6190,64
|
|
20240305,121100,266704310,6190,6190,6190,6190,0
|
|
20240305,121000,266704310,6190,6190,6190,6190,36
|
|
20240305,120900,266481470,6200,6200,6200,6200,0
|
|
20240305,120800,266481470,6200,6200,6200,6200,0
|
|
20240305,120700,266481470,6200,6200,6200,6200,0
|
|
20240305,120600,266481470,6200,6200,6200,6200,1
|
|
20240305,120500,266475270,6180,6200,6200,6180,401
|
|
20240305,120400,263996850,6200,6200,6200,6200,2
|
|
20240305,120300,263984450,6180,6180,6180,6180,88
|
|
20240305,120200,263440610,6190,6190,6190,6190,900
|
|
20240305,120100,257869610,6190,6190,6190,6190,0
|
|
20240305,120000,257869610,6190,6190,6190,6190,0
|
|
20240305,115900,257869610,6190,6190,6190,6190,0
|
|
20240305,115800,257869610,6190,6190,6190,6190,0
|
|
20240305,115700,257869610,6190,6190,6190,6190,0
|
|
20240305,115600,257869610,6190,6190,6190,6190,457
|
|
20240305,115500,255040780,6200,6200,6200,6200,0
|
|
20240305,115400,255040780,6200,6200,6200,6200,1
|
|
20240305,115300,255034580,6180,6190,6190,6180,552
|
|
20240305,115200,251618370,6200,6200,6200,6200,0
|
|
20240305,115100,251618370,6200,6200,6200,6200,0
|
|
20240305,115000,251618370,6200,6200,6200,6200,10
|
|
20240305,114900,251556370,6200,6200,6200,6200,0
|
|
20240305,114800,251556370,6200,6200,6200,6200,0
|
|
20240305,114700,251556370,6200,6200,6200,6200,0
|
|
20240305,114600,251556370,6200,6200,6200,6200,0
|
|
20240305,114500,251556370,6200,6200,6200,6200,275
|
|
20240305,114400,249851370,6190,6190,6190,6190,161
|
|
20240305,114300,248854780,6190,6190,6190,6190,0
|
|
20240305,114200,248854780,6190,6190,6190,6190,76
|
|
20240305,114100,248384340,6190,6180,6190,6180,374
|
|
20240305,114000,246073010,6180,6180,6180,6180,0
|
|
20240305,113900,246073010,6180,6180,6180,6170,79
|
|
20240305,113800,245585510,6170,6170,6170,6170,200
|
|
20240305,113700,244351510,6170,6180,6180,6170,1282
|
|
20240305,113600,236435130,6180,6180,6180,6180,2500
|
|
20240305,113500,220985130,6180,6180,6180,6180,29
|
|
20240305,113400,220805910,6190,6190,6190,6190,1274
|
|
20240305,113300,212919850,6190,6190,6190,6190,1408
|
|
20240305,113200,204204330,6190,6190,6190,6190,0
|
|
20240305,113100,204204330,6190,6200,6200,6190,65
|
|
20240305,113000,203801970,6200,6200,6200,6200,0
|
|
20240305,112900,203801970,6200,6200,6200,6200,0
|
|
20240305,112800,203801970,6200,6200,6200,6200,0
|
|
20240305,112700,203801970,6200,6200,6200,6200,20
|
|
20240305,112600,203677970,6190,6190,6190,6190,0
|
|
20240305,112500,203677970,6190,6190,6190,6190,0
|
|
20240305,112400,203677970,6190,6190,6190,6190,0
|
|
20240305,112300,203677970,6190,6190,6190,6190,71
|
|
20240305,112200,203238480,6210,6210,6210,6210,0
|
|
20240305,112100,203238480,6210,6210,6210,6210,0
|
|
20240305,112000,203238480,6210,6210,6210,6210,0
|
|
20240305,111900,203238480,6210,6210,6210,6210,0
|
|
20240305,111800,203238480,6210,6210,6210,6210,15
|
|
20240305,111700,203145330,6190,6190,6190,6190,0
|
|
20240305,111600,203145330,6190,6190,6190,6190,60
|
|
20240305,111500,202773930,6200,6200,6200,6200,26
|
|
20240305,111400,202612730,6200,6200,6200,6200,0
|
|
20240305,111300,202612730,6200,6200,6200,6200,24
|
|
20240305,111200,202463930,6200,6200,6200,6200,10
|
|
20240305,111100,202401930,6190,6190,6190,6190,0
|
|
20240305,111000,202401930,6190,6190,6190,6190,0
|
|
20240305,110900,202401930,6190,6190,6190,6190,70
|
|
20240305,110800,201968630,6190,6190,6190,6190,0
|
|
20240305,110700,201968630,6190,6190,6190,6190,30
|
|
20240305,110600,201782930,6180,6180,6180,6180,0
|
|
20240305,110500,201782930,6180,6180,6180,6180,0
|
|
20240305,110400,201782930,6180,6180,6180,6180,311
|
|
20240305,110300,199860950,6180,6180,6180,6180,0
|
|
20240305,110200,199860950,6180,6180,6180,6180,63
|
|
20240305,110100,199471610,6220,6220,6220,6220,20
|
|
20240305,110000,199347210,6220,6220,6220,6220,1
|
|
20240305,105900,199340990,6180,6180,6180,6180,0
|
|
20240305,105800,199340990,6180,6180,6180,6180,0
|
|
20240305,105700,199340990,6180,6190,6190,6180,354
|
|
20240305,105600,197152680,6190,6190,6190,6190,55
|
|
20240305,105500,196812230,6220,6220,6220,6220,1
|
|
20240305,105400,196806010,6180,6180,6180,6180,32
|
|
20240305,105300,196608250,6220,6220,6220,6220,0
|
|
20240305,105200,196608250,6220,6220,6220,6220,0
|
|
20240305,105100,196608250,6220,6220,6220,6220,1
|
|
20240305,105000,196602030,6180,6180,6180,6180,0
|
|
20240305,104900,196602030,6180,6220,6220,6180,204
|
|
20240305,104800,195341150,6180,6180,6180,6180,400
|
|
20240305,104700,192869150,6170,6230,6230,6170,4502
|
|
20240305,104600,165070270,6180,6180,6180,6180,0
|
|
20240305,104500,165070270,6180,6200,6200,6180,1129
|
|
20240305,104400,158072970,6200,6200,6200,6200,0
|
|
20240305,104300,158072970,6200,6180,6200,6180,217
|
|
20240305,104200,156728970,6180,6180,6180,6180,200
|
|
20240305,104100,155492970,6190,6180,6190,6180,192
|
|
20240305,104000,154306400,6180,6200,6200,6180,38
|
|
20240305,103900,154070820,6200,6200,6200,6200,0
|
|
20240305,103800,154070820,6200,6200,6200,6200,1
|
|
20240305,103700,154064620,6180,6190,6190,6180,85
|
|
20240305,103600,153539270,6180,6190,6190,6180,30
|
|
20240305,103500,153353820,6200,6200,6200,6200,0
|
|
20240305,103400,153353820,6200,6200,6200,6200,5
|
|
20240305,103300,153322820,6200,6200,6200,6200,978
|
|
20240305,103200,147259220,6200,6200,6200,6200,0
|
|
20240305,103100,147259220,6200,6200,6200,6200,20
|
|
20240305,103000,147135220,6200,6190,6200,6180,743
|
|
20240305,102900,142538440,6200,6200,6200,6200,31
|
|
20240305,102800,142346240,6220,6220,6220,6220,0
|
|
20240305,102700,142346240,6220,6220,6220,6220,0
|
|
20240305,102600,142346240,6220,6220,6220,6220,0
|
|
20240305,102500,142346240,6220,6220,6220,6220,20
|
|
20240305,102400,142221840,6230,6230,6230,6230,13
|
|
20240305,102300,142140850,6230,6230,6230,6190,47
|
|
20240305,102200,141849410,6220,6220,6220,6220,76
|
|
20240305,102100,141376690,6230,6230,6230,6230,5
|
|
20240305,102000,141345540,6200,6200,6200,6200,0
|
|
20240305,101900,141345540,6200,6200,6200,6200,0
|
|
20240305,101800,141345540,6200,6210,6210,6200,452
|
|
20240305,101700,138540450,6210,6210,6210,6210,240
|
|
20240305,101600,137050050,6240,6240,6240,6240,0
|
|
20240305,101500,137050050,6240,6240,6240,6240,174
|
|
20240305,101400,135964290,6240,6240,6240,6240,0
|
|
20240305,101300,135964290,6240,6240,6240,6240,501
|
|
20240305,101200,132838050,6240,6240,6240,6240,125
|
|
20240305,101100,132058050,6240,6240,6240,6240,52
|
|
20240305,101000,131733570,6240,6240,6240,6240,0
|
|
20240305,100900,131733570,6240,6200,6240,6200,852
|
|
20240305,100800,126451090,6250,6250,6250,6250,0
|
|
20240305,100700,126451090,6250,6250,6250,6250,343
|
|
20240305,100600,124307340,6250,6250,6250,6250,5
|
|
20240305,100500,124276090,6250,6250,6250,6250,0
|
|
20240305,100400,124276090,6250,6250,6250,6250,373
|
|
20240305,100300,121944840,6250,6250,6250,6250,1
|
|
20240305,100200,121938590,6250,6250,6250,6250,0
|
|
20240305,100100,121938590,6250,6230,6250,6230,551
|
|
20240305,100000,118503740,6230,6190,6230,6180,201
|
|
20240305,095900,117258160,6190,6190,6190,6190,1919
|
|
20240305,095800,105379550,6180,6180,6180,6180,223
|
|
20240305,095700,104001410,6190,6190,6190,6190,10
|
|
20240305,095600,103939510,6190,6190,6190,6190,0
|
|
20240305,095500,103939510,6190,6190,6190,6190,10
|
|
20240305,095400,103877610,6190,6190,6190,6190,0
|
|
20240305,095300,103877610,6190,6190,6190,6190,3
|
|
20240305,095200,103859040,6190,6190,6190,6190,2
|
|
20240305,095100,103846660,6170,6170,6170,6170,29
|
|
20240305,095000,103667730,6190,6170,6190,6170,101
|
|
20240305,094900,103044540,6200,6200,6200,6180,202
|
|
20240305,094800,101792160,6200,6200,6200,6200,0
|
|
20240305,094700,101792160,6200,6170,6200,6170,454
|
|
20240305,094600,98990950,6170,6170,6170,6170,70
|
|
20240305,094500,98559050,6170,6180,6180,6170,731
|
|
20240305,094400,94048600,6200,6190,6200,6190,20
|
|
20240305,094300,93924790,6220,6220,6220,6220,0
|
|
20240305,094200,93924790,6220,6220,6220,6220,0
|
|
20240305,094100,93924790,6220,6220,6220,6170,223
|
|
20240305,094000,92548270,6190,6180,6190,6180,950
|
|
20240305,093900,86676260,6220,6220,6220,6220,4
|
|
20240305,093800,86651380,6220,6220,6220,6190,165
|
|
20240305,093700,85629860,6220,6220,6220,6220,711
|
|
20240305,093600,81207440,6220,6200,6220,6200,870
|
|
20240305,093500,75809390,6220,6210,6220,6190,52
|
|
20240305,093400,75486490,6220,6220,6220,6220,10
|
|
20240305,093300,75424290,6220,6220,6220,6220,0
|
|
20240305,093200,75424290,6220,6220,6220,6220,5
|
|
20240305,093100,75393190,6220,6220,6220,6220,0
|
|
20240305,093000,75393190,6220,6220,6220,6220,0
|
|
20240305,092900,75393190,6220,6220,6220,6220,135
|
|
20240305,092800,74553490,6220,6200,6220,6200,167
|
|
20240305,092700,73518070,6220,6220,6220,6220,0
|
|
20240305,092600,73518070,6220,6220,6220,6220,160
|
|
20240305,092500,72522870,6220,6220,6220,6220,10
|
|
20240305,092400,72460670,6220,6190,6220,6190,2019
|
|
20240305,092300,59943150,6190,6190,6190,6190,10
|
|
20240305,092200,59881250,6190,6190,6190,6190,3
|
|
20240305,092100,59862680,6160,6180,6180,6160,2220
|
|
20240305,092000,46175140,6190,6190,6190,6190,50
|
|
20240305,091900,45865640,6200,6200,6200,6200,0
|
|
20240305,091800,45865640,6200,6200,6200,6200,0
|
|
20240305,091700,45865640,6200,6200,6200,6200,5
|
|
20240305,091600,45834640,6200,6180,6200,6170,182
|
|
20240305,091500,44710360,6190,6190,6190,6190,11
|
|
20240305,091400,44642270,6180,6180,6180,6180,320
|
|
20240305,091300,42664670,6180,6190,6200,6180,2620
|
|
20240305,091200,26466690,6200,6190,6200,6190,118
|
|
20240305,091100,25736170,6200,6210,6220,6190,2125
|
|
20240305,091000,12555760,6200,6210,6210,6200,129
|
|
20240305,090900,11754900,6220,6210,6220,6210,208
|
|
20240305,090800,10462290,6210,6210,6210,6210,50
|
|
20240305,090700,10151790,6210,6220,6220,6210,60
|
|
20240305,090600,9779090,6240,6210,6240,6210,98
|
|
20240305,090500,9170360,6210,6210,6210,6210,20
|
|
20240305,090400,9046160,6210,6210,6210,6210,1090
|
|
20240305,090300,2277260,6210,6220,6220,6210,135
|
|
20240305,090200,1437650,6270,6270,6270,6270,0
|
|
20240305,090100,1437650,6270,6270,6270,6270,0
|
|
20240305,090000,1437650,6270,6220,6280,6220,231
|