588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184500,276158920,6440,6440,6440,6440,560
|
|
20240304,184400,276158920,6440,6440,6440,6440,0
|
|
20240304,184300,276158920,6440,6440,6440,6440,0
|
|
20240304,184200,276158920,6440,6440,6440,6440,0
|
|
20240304,184100,276158920,6440,6440,6440,6440,0
|
|
20240304,184000,276158920,6440,6440,6440,6440,0
|
|
20240304,183900,276158920,6440,6440,6440,6440,0
|
|
20240304,183800,276158920,6440,6440,6440,6440,0
|
|
20240304,183700,276158920,6440,6440,6440,6440,0
|
|
20240304,183600,276158920,6440,6440,6440,6440,0
|
|
20240304,183500,276158920,6440,6440,6440,6440,0
|
|
20240304,183400,276158920,6440,6440,6440,6440,0
|
|
20240304,183300,276158920,6440,6440,6440,6440,0
|
|
20240304,183200,276158920,6440,6440,6440,6440,0
|
|
20240304,183100,276158920,6440,6440,6440,6440,0
|
|
20240304,183000,276158920,6440,6440,6440,6440,0
|
|
20240304,182900,276158920,6440,6440,6440,6440,0
|
|
20240304,182800,276158920,6440,6440,6440,6440,0
|
|
20240304,182700,276158920,6440,6440,6440,6440,0
|
|
20240304,182600,276158920,6440,6440,6440,6440,0
|
|
20240304,182500,276158920,6440,6440,6440,6440,0
|
|
20240304,182400,276158920,6440,6440,6440,6440,0
|
|
20240304,182300,276158920,6440,6440,6440,6440,0
|
|
20240304,182200,276158920,6440,6440,6440,6440,0
|
|
20240304,182100,276158920,6440,6440,6440,6440,0
|
|
20240304,182000,276158920,6440,6440,6440,6440,0
|
|
20240304,181900,276158920,6440,6440,6440,6440,0
|
|
20240304,181800,276158920,6440,6440,6440,6440,0
|
|
20240304,181700,276158920,6440,6440,6440,6440,0
|
|
20240304,181600,276158920,6440,6440,6440,6440,0
|
|
20240304,181500,276158920,6440,6440,6440,6440,560
|
|
20240304,181400,276158920,6440,6440,6440,6440,0
|
|
20240304,181300,276158920,6440,6440,6440,6440,0
|
|
20240304,181200,276158920,6440,6440,6440,6440,0
|
|
20240304,181100,276158920,6440,6440,6440,6440,0
|
|
20240304,181000,276158920,6440,6440,6440,6440,0
|
|
20240304,180900,276158920,6440,6440,6440,6440,0
|
|
20240304,180800,276158920,6440,6440,6440,6440,0
|
|
20240304,180700,276158920,6440,6440,6440,6440,0
|
|
20240304,180600,276158920,6440,6440,6440,6440,0
|
|
20240304,180500,276158920,6440,6440,6440,6440,0
|
|
20240304,180400,276158920,6440,6440,6440,6440,0
|
|
20240304,180300,276158920,6440,6440,6440,6440,0
|
|
20240304,180200,276158920,6440,6440,6440,6440,0
|
|
20240304,180100,276158920,6440,6440,6440,6440,0
|
|
20240304,180000,276158920,6440,6440,6440,6440,0
|
|
20240304,175900,276158920,6440,6440,6440,6440,0
|
|
20240304,175800,276158920,6440,6440,6440,6440,0
|
|
20240304,175700,276158920,6440,6440,6440,6440,0
|
|
20240304,175600,276158920,6440,6440,6440,6440,0
|
|
20240304,175500,276158920,6440,6440,6440,6440,0
|
|
20240304,175400,276158920,6440,6440,6440,6440,0
|
|
20240304,175300,276158920,6440,6440,6440,6440,0
|
|
20240304,175200,276158920,6440,6440,6440,6440,0
|
|
20240304,175100,276158920,6440,6440,6440,6440,0
|
|
20240304,175000,276158920,6440,6440,6440,6440,0
|
|
20240304,174900,276158920,6440,6440,6440,6440,0
|
|
20240304,174800,276158920,6440,6440,6440,6440,0
|
|
20240304,174700,276158920,6440,6440,6440,6440,0
|
|
20240304,174600,276158920,6440,6440,6440,6440,0
|
|
20240304,174500,276158920,6440,6440,6440,6440,560
|
|
20240304,174400,276158920,6440,6440,6440,6440,0
|
|
20240304,174300,276158920,6440,6440,6440,6440,0
|
|
20240304,174200,276158920,6440,6440,6440,6440,0
|
|
20240304,174100,276158920,6440,6440,6440,6440,0
|
|
20240304,174000,276158920,6440,6440,6440,6440,0
|
|
20240304,173900,276158920,6440,6440,6440,6440,0
|
|
20240304,173800,276158920,6440,6440,6440,6440,0
|
|
20240304,173700,276158920,6440,6440,6440,6440,0
|
|
20240304,173600,276158920,6440,6440,6440,6440,0
|
|
20240304,173500,276158920,6440,6440,6440,6440,0
|
|
20240304,173400,276158920,6440,6440,6440,6440,0
|
|
20240304,173300,276158920,6440,6440,6440,6440,0
|
|
20240304,173200,276158920,6440,6440,6440,6440,0
|
|
20240304,173100,276158920,6440,6440,6440,6440,0
|
|
20240304,173000,276158920,6440,6440,6440,6440,0
|
|
20240304,172900,276158920,6440,6440,6440,6440,0
|
|
20240304,172800,276158920,6440,6440,6440,6440,0
|
|
20240304,172700,276158920,6440,6440,6440,6440,0
|
|
20240304,172600,276158920,6440,6440,6440,6440,0
|
|
20240304,172500,276158920,6440,6440,6440,6440,0
|
|
20240304,172400,276158920,6440,6440,6440,6440,0
|
|
20240304,172300,276158920,6440,6440,6440,6440,0
|
|
20240304,172200,276158920,6440,6440,6440,6440,0
|
|
20240304,172100,276158920,6440,6440,6440,6440,0
|
|
20240304,172000,276158920,6440,6440,6440,6440,0
|
|
20240304,171900,276158920,6440,6440,6440,6440,0
|
|
20240304,171800,276158920,6440,6440,6440,6440,0
|
|
20240304,171700,276158920,6440,6440,6440,6440,0
|
|
20240304,171600,276158920,6440,6440,6440,6440,0
|
|
20240304,171500,276158920,6440,6440,6440,6440,560
|
|
20240304,171400,276158920,6440,6440,6440,6440,0
|
|
20240304,171300,276158920,6440,6440,6440,6440,0
|
|
20240304,171200,276158920,6440,6440,6440,6440,0
|
|
20240304,171100,276158920,6440,6440,6440,6440,0
|
|
20240304,171000,276158920,6440,6440,6440,6440,0
|
|
20240304,170900,276158920,6440,6440,6440,6440,0
|
|
20240304,170800,276158920,6440,6440,6440,6440,0
|
|
20240304,170700,276158920,6440,6440,6440,6440,0
|
|
20240304,170600,276158920,6440,6440,6440,6440,0
|
|
20240304,170500,276158920,6440,6440,6440,6440,0
|
|
20240304,170400,276158920,6440,6440,6440,6440,0
|
|
20240304,170300,276158920,6440,6440,6440,6440,0
|
|
20240304,170200,276158920,6440,6440,6440,6440,0
|
|
20240304,170100,276158920,6440,6440,6440,6440,0
|
|
20240304,170000,276158920,6440,6440,6440,6440,0
|
|
20240304,165900,276158920,6440,6440,6440,6440,0
|
|
20240304,165800,276158920,6440,6440,6440,6440,0
|
|
20240304,165700,276158920,6440,6440,6440,6440,0
|
|
20240304,165600,276158920,6440,6440,6440,6440,0
|
|
20240304,165500,276158920,6440,6440,6440,6440,0
|
|
20240304,165400,276158920,6440,6440,6440,6440,0
|
|
20240304,165300,276158920,6440,6440,6440,6440,0
|
|
20240304,165200,276158920,6440,6440,6440,6440,0
|
|
20240304,165100,276158920,6440,6440,6440,6440,0
|
|
20240304,165000,276158920,6440,6440,6440,6440,0
|
|
20240304,164900,276158920,6440,6440,6440,6440,0
|
|
20240304,164800,276158920,6440,6440,6440,6440,0
|
|
20240304,164700,276158920,6440,6440,6440,6440,0
|
|
20240304,164600,276158920,6440,6440,6440,6440,0
|
|
20240304,164500,276158920,6440,6440,6440,6440,560
|
|
20240304,164400,276158920,6440,6440,6440,6440,0
|
|
20240304,164300,276158920,6440,6440,6440,6440,0
|
|
20240304,164200,276158920,6440,6440,6440,6440,0
|
|
20240304,164100,276158920,6440,6440,6440,6440,0
|
|
20240304,164000,276158920,6440,6440,6440,6440,0
|
|
20240304,163900,276158920,6440,6440,6440,6440,0
|
|
20240304,163800,276158920,6440,6440,6440,6440,0
|
|
20240304,163700,276158920,6440,6440,6440,6440,0
|
|
20240304,163600,276158920,6440,6440,6440,6440,0
|
|
20240304,163500,276158920,6440,6440,6440,6440,0
|
|
20240304,163400,276158920,6440,6440,6440,6440,0
|
|
20240304,163300,276158920,6440,6440,6440,6440,0
|
|
20240304,163200,276158920,6440,6440,6440,6440,0
|
|
20240304,163100,276158920,6440,6440,6440,6440,0
|
|
20240304,163000,276158920,6440,6440,6440,6440,0
|
|
20240304,162900,276158920,6440,6440,6440,6440,0
|
|
20240304,162800,276158920,6440,6440,6440,6440,0
|
|
20240304,162700,276158920,6440,6440,6440,6440,0
|
|
20240304,162600,276158920,6440,6440,6440,6440,0
|
|
20240304,162500,276158920,6440,6440,6440,6440,0
|
|
20240304,162400,276158920,6440,6440,6440,6440,0
|
|
20240304,162300,276158920,6440,6440,6440,6440,0
|
|
20240304,162200,276158920,6440,6440,6440,6440,0
|
|
20240304,162100,276158920,6440,6440,6440,6440,0
|
|
20240304,162000,276158920,6440,6440,6440,6440,0
|
|
20240304,161900,276158920,6440,6440,6440,6440,0
|
|
20240304,161800,276158920,6440,6440,6440,6440,0
|
|
20240304,161700,276158920,6440,6440,6440,6440,0
|
|
20240304,161600,276158920,6440,6440,6440,6440,0
|
|
20240304,161500,276158920,6440,6440,6440,6440,560
|
|
20240304,161400,276158920,6440,6440,6440,6440,0
|
|
20240304,161300,276158920,6440,6440,6440,6440,0
|
|
20240304,161200,276158920,6440,6440,6440,6440,0
|
|
20240304,161100,276158920,6440,6440,6440,6440,0
|
|
20240304,161000,276158920,6440,6440,6440,6440,0
|
|
20240304,160900,276158920,6440,6440,6440,6440,0
|
|
20240304,160800,276158920,6440,6440,6440,6440,0
|
|
20240304,160700,276158920,6440,6440,6440,6440,0
|
|
20240304,160600,276158920,6440,6440,6440,6440,0
|
|
20240304,160500,276158920,6440,6440,6440,6440,0
|
|
20240304,160400,276158920,6440,6440,6440,6440,0
|
|
20240304,160300,276158920,6440,6440,6440,6440,0
|
|
20240304,160200,276158920,6440,6440,6440,6440,0
|
|
20240304,160100,276158920,6440,6440,6440,6440,0
|
|
20240304,160000,276158920,6440,6440,6440,6440,0
|
|
20240304,155900,276158920,6440,6440,6440,6440,0
|
|
20240304,155800,276158920,6440,6440,6440,6440,0
|
|
20240304,155700,276158920,6440,6440,6440,6440,0
|
|
20240304,155600,276158920,6440,6440,6440,6440,0
|
|
20240304,155500,276158920,6440,6440,6440,6440,0
|
|
20240304,155400,276158920,6440,6440,6440,6440,0
|
|
20240304,155300,276158920,6440,6440,6440,6440,0
|
|
20240304,155200,276158920,6440,6440,6440,6440,0
|
|
20240304,155100,276158920,6440,6440,6440,6440,0
|
|
20240304,155000,276158920,6440,6440,6440,6440,0
|
|
20240304,154900,276158920,6440,6440,6440,6440,0
|
|
20240304,154800,276158920,6440,6440,6440,6440,0
|
|
20240304,154700,276158920,6440,6440,6440,6440,0
|
|
20240304,154600,276158920,6440,6440,6440,6440,0
|
|
20240304,154500,276158920,6440,6440,6440,6440,560
|
|
20240304,154400,276158920,6440,6440,6440,6440,0
|
|
20240304,154300,276158920,6440,6440,6440,6440,0
|
|
20240304,154200,276158920,6440,6440,6440,6440,0
|
|
20240304,154100,276158920,6440,6440,6440,6440,0
|
|
20240304,154000,276158920,6440,6440,6440,6440,0
|
|
20240304,153900,276158920,6440,6440,6440,6440,0
|
|
20240304,153800,276158920,6440,6440,6440,6440,0
|
|
20240304,153700,276158920,6440,6440,6440,6440,0
|
|
20240304,153600,276158920,6440,6440,6440,6440,0
|
|
20240304,153500,276158920,6440,6440,6440,6440,0
|
|
20240304,153400,276158920,6440,6440,6440,6440,0
|
|
20240304,153300,276158920,6440,6440,6440,6440,0
|
|
20240304,153200,276158920,6440,6440,6440,6440,0
|
|
20240304,153100,276158920,6440,6440,6440,6440,0
|
|
20240304,153000,276158920,6440,6440,6440,6440,560
|
|
20240304,152900,272552520,6410,6410,6410,6410,0
|
|
20240304,152800,272552520,6410,6410,6410,6410,0
|
|
20240304,152700,272552520,6410,6410,6410,6410,0
|
|
20240304,152600,272552520,6410,6410,6410,6410,0
|
|
20240304,152500,272552520,6410,6410,6410,6410,0
|
|
20240304,152400,272552520,6410,6410,6410,6410,0
|
|
20240304,152300,272552520,6410,6410,6410,6410,0
|
|
20240304,152200,272552520,6410,6410,6410,6410,0
|
|
20240304,152100,272552520,6410,6410,6410,6410,0
|
|
20240304,152000,272552520,6410,6410,6410,6410,0
|
|
20240304,151900,272552520,6410,6410,6410,6410,25
|
|
20240304,151800,272392270,6410,6410,6410,6410,0
|
|
20240304,151700,272392270,6410,6430,6430,6410,205
|
|
20240304,151600,271078120,6410,6420,6420,6410,10
|
|
20240304,151500,271014010,6410,6410,6410,6410,92
|
|
20240304,151400,270424290,6410,6410,6410,6410,0
|
|
20240304,151300,270424290,6410,6430,6430,6410,170
|
|
20240304,151200,269331390,6420,6420,6420,6420,0
|
|
20240304,151100,269331390,6420,6410,6420,6410,209
|
|
20240304,151000,267989760,6410,6420,6420,6410,448
|
|
20240304,150900,265117580,6420,6450,6450,6420,19
|
|
20240304,150800,264995150,6450,6450,6450,6450,0
|
|
20240304,150700,264995150,6450,6450,6450,6450,0
|
|
20240304,150600,264995150,6450,6450,6450,6450,2
|
|
20240304,150500,264982250,6450,6450,6450,6450,0
|
|
20240304,150400,264982250,6450,6450,6450,6450,1
|
|
20240304,150300,264975800,6430,6430,6430,6430,0
|
|
20240304,150200,264975800,6430,6430,6430,6430,0
|
|
20240304,150100,264975800,6430,6430,6430,6430,0
|
|
20240304,150000,264975800,6430,6430,6430,6430,0
|
|
20240304,145900,264975800,6430,6430,6430,6430,0
|
|
20240304,145800,264975800,6430,6430,6430,6430,0
|
|
20240304,145700,264975800,6430,6430,6430,6430,1
|
|
20240304,145600,264969370,6440,6440,6440,6440,0
|
|
20240304,145500,264969370,6440,6440,6440,6440,0
|
|
20240304,145400,264969370,6440,6440,6440,6440,0
|
|
20240304,145300,264969370,6440,6440,6440,6440,0
|
|
20240304,145200,264969370,6440,6440,6440,6440,0
|
|
20240304,145100,264969370,6440,6440,6440,6440,0
|
|
20240304,145000,264969370,6440,6440,6440,6440,0
|
|
20240304,144900,264969370,6440,6440,6440,6440,0
|
|
20240304,144800,264969370,6440,6440,6440,6440,0
|
|
20240304,144700,264969370,6440,6440,6440,6440,0
|
|
20240304,144600,264969370,6440,6440,6440,6440,0
|
|
20240304,144500,264969370,6440,6440,6440,6440,0
|
|
20240304,144400,264969370,6440,6440,6440,6440,0
|
|
20240304,144300,264969370,6440,6440,6440,6440,0
|
|
20240304,144200,264969370,6440,6440,6440,6440,0
|
|
20240304,144100,264969370,6440,6440,6440,6440,0
|
|
20240304,144000,264969370,6440,6440,6440,6440,0
|
|
20240304,143900,264969370,6440,6440,6440,6440,0
|
|
20240304,143800,264969370,6440,6440,6440,6440,0
|
|
20240304,143700,264969370,6440,6440,6440,6440,0
|
|
20240304,143600,264969370,6440,6440,6440,6440,0
|
|
20240304,143500,264969370,6440,6440,6440,6440,0
|
|
20240304,143400,264969370,6440,6440,6440,6440,0
|
|
20240304,143300,264969370,6440,6440,6440,6440,0
|
|
20240304,143200,264969370,6440,6440,6440,6440,2
|
|
20240304,143100,264956490,6440,6440,6440,6440,0
|
|
20240304,143000,264956490,6440,6440,6440,6440,0
|
|
20240304,142900,264956490,6440,6440,6440,6440,1
|
|
20240304,142800,264950050,6440,6440,6440,6440,6
|
|
20240304,142700,264911410,6440,6440,6440,6440,4
|
|
20240304,142600,264885650,6420,6420,6420,6420,19
|
|
20240304,142500,264763670,6420,6420,6420,6420,20
|
|
20240304,142400,264635270,6420,6420,6420,6420,100
|
|
20240304,142300,263993270,6400,6400,6400,6400,0
|
|
20240304,142200,263993270,6400,6400,6400,6400,0
|
|
20240304,142100,263993270,6400,6400,6400,6400,712
|
|
20240304,142000,259436470,6410,6410,6410,6410,0
|
|
20240304,141900,259436470,6410,6410,6410,6410,0
|
|
20240304,141800,259436470,6410,6410,6410,6410,0
|
|
20240304,141700,259436470,6410,6410,6410,6410,0
|
|
20240304,141600,259436470,6410,6410,6410,6410,337
|
|
20240304,141500,257276300,6400,6400,6410,6380,7191
|
|
20240304,141400,211369600,6440,6410,6440,6400,1824
|
|
20240304,141300,199679870,6420,6420,6420,6420,0
|
|
20240304,141200,199679870,6420,6420,6420,6420,0
|
|
20240304,141100,199679870,6420,6420,6420,6420,0
|
|
20240304,141000,199679870,6420,6420,6420,6420,0
|
|
20240304,140900,199679870,6420,6420,6420,6420,0
|
|
20240304,140800,199679870,6420,6420,6420,6420,0
|
|
20240304,140700,199679870,6420,6420,6420,6420,0
|
|
20240304,140600,199679870,6420,6420,6420,6420,0
|
|
20240304,140500,199679870,6420,6420,6420,6420,0
|
|
20240304,140400,199679870,6420,6420,6420,6420,354
|
|
20240304,140300,197407190,6400,6400,6400,6400,0
|
|
20240304,140200,197407190,6400,6400,6400,6400,0
|
|
20240304,140100,197407190,6400,6400,6400,6400,0
|
|
20240304,140000,197407190,6400,6410,6410,6400,504
|
|
20240304,135900,194181490,6400,6400,6400,6400,0
|
|
20240304,135800,194181490,6400,6400,6400,6400,0
|
|
20240304,135700,194181490,6400,6400,6400,6400,0
|
|
20240304,135600,194181490,6400,6400,6400,6400,0
|
|
20240304,135500,194181490,6400,6400,6400,6400,0
|
|
20240304,135400,194181490,6400,6400,6400,6400,0
|
|
20240304,135300,194181490,6400,6400,6400,6400,0
|
|
20240304,135200,194181490,6400,6400,6400,6400,0
|
|
20240304,135100,194181490,6400,6400,6400,6400,0
|
|
20240304,135000,194181490,6400,6400,6400,6400,0
|
|
20240304,134900,194181490,6400,6410,6410,6400,158
|
|
20240304,134800,193170190,6400,6400,6400,6400,0
|
|
20240304,134700,193170190,6400,6400,6400,6400,0
|
|
20240304,134600,193170190,6400,6400,6400,6400,0
|
|
20240304,134500,193170190,6400,6400,6400,6400,0
|
|
20240304,134400,193170190,6400,6420,6420,6400,966
|
|
20240304,134300,186984930,6410,6410,6410,6410,154
|
|
20240304,134200,185997790,6420,6420,6420,6420,0
|
|
20240304,134100,185997790,6420,6420,6420,6420,0
|
|
20240304,134000,185997790,6420,6420,6420,6420,0
|
|
20240304,133900,185997790,6420,6410,6420,6400,90
|
|
20240304,133800,185420890,6410,6430,6430,6400,1215
|
|
20240304,133700,177636810,6450,6450,6450,6450,0
|
|
20240304,133600,177636810,6450,6420,6450,6420,112
|
|
20240304,133500,176914440,6410,6410,6410,6410,0
|
|
20240304,133400,176914440,6410,6410,6410,6410,0
|
|
20240304,133300,176914440,6410,6430,6430,6410,200
|
|
20240304,133200,175632380,6450,6450,6450,6450,0
|
|
20240304,133100,175632380,6450,6450,6450,6450,0
|
|
20240304,133000,175632380,6450,6450,6450,6450,0
|
|
20240304,132900,175632380,6450,6450,6450,6450,0
|
|
20240304,132800,175632380,6450,6440,6450,6440,200
|
|
20240304,132700,174343060,6440,6440,6440,6440,842
|
|
20240304,132600,168920580,6440,6420,6440,6420,7213
|
|
20240304,132500,122602420,6420,6420,6420,6420,140
|
|
20240304,132400,121703620,6420,6420,6420,6420,2
|
|
20240304,132300,121690780,6400,6400,6400,6400,0
|
|
20240304,132200,121690780,6400,6400,6400,6400,262
|
|
20240304,132100,120013980,6400,6420,6420,6400,1398
|
|
20240304,132000,111040000,6420,6420,6420,6420,0
|
|
20240304,131900,111040000,6420,6420,6420,6420,120
|
|
20240304,131800,110269600,6420,6420,6420,6420,0
|
|
20240304,131700,110269600,6420,6420,6420,6420,0
|
|
20240304,131600,110269600,6420,6420,6420,6420,9
|
|
20240304,131500,110211820,6430,6460,6460,6430,790
|
|
20240304,131400,105120930,6470,6470,6470,6470,0
|
|
20240304,131300,105120930,6470,6470,6470,6470,0
|
|
20240304,131200,105120930,6470,6470,6470,6470,0
|
|
20240304,131100,105120930,6470,6460,6470,6460,10
|
|
20240304,131000,105056250,6450,6450,6450,6450,120
|
|
20240304,130900,104282250,6460,6460,6460,6460,0
|
|
20240304,130800,104282250,6460,6450,6460,6450,71
|
|
20240304,130700,103824090,6460,6460,6460,6460,0
|
|
20240304,130600,103824090,6460,6460,6460,6460,0
|
|
20240304,130500,103824090,6460,6460,6460,6460,0
|
|
20240304,130400,103824090,6460,6480,6480,6460,1485
|
|
20240304,130300,94219730,6500,6500,6500,6500,0
|
|
20240304,130200,94219730,6500,6500,6500,6500,510
|
|
20240304,130100,90904730,6490,6490,6490,6490,0
|
|
20240304,130000,90904730,6490,6490,6490,6490,0
|
|
20240304,125900,90904730,6490,6490,6490,6490,0
|
|
20240304,125800,90904730,6490,6490,6490,6490,0
|
|
20240304,125700,90904730,6490,6490,6490,6490,0
|
|
20240304,125600,90904730,6490,6490,6490,6490,12
|
|
20240304,125500,90826850,6510,6510,6510,6510,0
|
|
20240304,125400,90826850,6510,6510,6510,6510,0
|
|
20240304,125300,90826850,6510,6510,6510,6510,415
|
|
20240304,125200,88125200,6500,6500,6500,6500,707
|
|
20240304,125100,83529700,6520,6520,6520,6520,0
|
|
20240304,125000,83529700,6520,6520,6520,6520,0
|
|
20240304,124900,83529700,6520,6520,6520,6520,0
|
|
20240304,124800,83529700,6520,6520,6520,6520,6
|
|
20240304,124700,83490580,6510,6510,6510,6510,0
|
|
20240304,124600,83490580,6510,6510,6510,6510,0
|
|
20240304,124500,83490580,6510,6510,6510,6510,0
|
|
20240304,124400,83490580,6510,6510,6510,6510,0
|
|
20240304,124300,83490580,6510,6510,6510,6510,0
|
|
20240304,124200,83490580,6510,6510,6510,6510,0
|
|
20240304,124100,83490580,6510,6510,6510,6510,0
|
|
20240304,124000,83490580,6510,6510,6510,6510,100
|
|
20240304,123900,82839580,6510,6510,6510,6510,0
|
|
20240304,123800,82839580,6510,6510,6510,6510,0
|
|
20240304,123700,82839580,6510,6510,6510,6510,0
|
|
20240304,123600,82839580,6510,6510,6510,6510,0
|
|
20240304,123500,82839580,6510,6510,6510,6510,0
|
|
20240304,123400,82839580,6510,6510,6510,6510,0
|
|
20240304,123300,82839580,6510,6510,6510,6510,0
|
|
20240304,123200,82839580,6510,6510,6510,6510,0
|
|
20240304,123100,82839580,6510,6510,6510,6510,0
|
|
20240304,123000,82839580,6510,6510,6510,6510,0
|
|
20240304,122900,82839580,6510,6510,6510,6510,0
|
|
20240304,122800,82839580,6510,6510,6510,6510,0
|
|
20240304,122700,82839580,6510,6510,6510,6510,0
|
|
20240304,122600,82839580,6510,6510,6510,6510,0
|
|
20240304,122500,82839580,6510,6510,6510,6510,109
|
|
20240304,122400,82129990,6500,6500,6500,6500,119
|
|
20240304,122300,81356490,6510,6510,6510,6510,291
|
|
20240304,122200,79462080,6510,6510,6510,6510,8
|
|
20240304,122100,79410000,6510,6510,6510,6510,1
|
|
20240304,122000,79403490,6510,6510,6510,6510,0
|
|
20240304,121900,79403490,6510,6510,6510,6510,0
|
|
20240304,121800,79403490,6510,6510,6510,6510,0
|
|
20240304,121700,79403490,6510,6510,6510,6510,0
|
|
20240304,121600,79403490,6510,6510,6510,6510,0
|
|
20240304,121500,79403490,6510,6510,6510,6510,70
|
|
20240304,121400,78947790,6510,6510,6510,6510,0
|
|
20240304,121300,78947790,6510,6510,6510,6510,0
|
|
20240304,121200,78947790,6510,6510,6510,6510,0
|
|
20240304,121100,78947790,6510,6510,6510,6510,0
|
|
20240304,121000,78947790,6510,6510,6510,6510,1138
|
|
20240304,120900,71539410,6510,6510,6510,6510,0
|
|
20240304,120800,71539410,6510,6510,6510,6510,0
|
|
20240304,120700,71539410,6510,6510,6510,6510,0
|
|
20240304,120600,71539410,6510,6510,6510,6510,0
|
|
20240304,120500,71539410,6510,6510,6510,6510,0
|
|
20240304,120400,71539410,6510,6510,6510,6510,46
|
|
20240304,120300,71239950,6520,6520,6520,6520,0
|
|
20240304,120200,71239950,6520,6520,6520,6520,6
|
|
20240304,120100,71200830,6510,6510,6510,6510,0
|
|
20240304,120000,71200830,6510,6510,6510,6510,0
|
|
20240304,115900,71200830,6510,6510,6510,6510,0
|
|
20240304,115800,71200830,6510,6510,6510,6510,6
|
|
20240304,115700,71161770,6520,6510,6520,6510,304
|
|
20240304,115600,69181190,6510,6510,6510,6510,45
|
|
20240304,115500,68888240,6520,6520,6520,6520,0
|
|
20240304,115400,68888240,6520,6520,6520,6520,0
|
|
20240304,115300,68888240,6520,6520,6520,6520,1
|
|
20240304,115200,68881720,6520,6520,6520,6520,2
|
|
20240304,115100,68868680,6520,6520,6520,6520,10
|
|
20240304,115000,68803480,6510,6510,6510,6510,11
|
|
20240304,114900,68731870,6510,6510,6510,6510,0
|
|
20240304,114800,68731870,6510,6510,6510,6510,0
|
|
20240304,114700,68731870,6510,6510,6510,6510,0
|
|
20240304,114600,68731870,6510,6510,6510,6510,1
|
|
20240304,114500,68725360,6500,6500,6500,6500,0
|
|
20240304,114400,68725360,6500,6500,6500,6500,0
|
|
20240304,114300,68725360,6500,6500,6500,6500,10
|
|
20240304,114200,68660360,6500,6500,6500,6500,0
|
|
20240304,114100,68660360,6500,6500,6500,6500,0
|
|
20240304,114000,68660360,6500,6500,6500,6500,30
|
|
20240304,113900,68465360,6500,6500,6500,6500,235
|
|
20240304,113800,66937860,6500,6500,6500,6500,0
|
|
20240304,113700,66937860,6500,6500,6500,6500,0
|
|
20240304,113600,66937860,6500,6500,6500,6500,0
|
|
20240304,113500,66937860,6500,6500,6500,6500,0
|
|
20240304,113400,66937860,6500,6500,6500,6500,0
|
|
20240304,113300,66937860,6500,6500,6500,6500,5
|
|
20240304,113200,66905360,6510,6510,6510,6510,0
|
|
20240304,113100,66905360,6510,6510,6510,6510,0
|
|
20240304,113000,66905360,6510,6510,6510,6510,0
|
|
20240304,112900,66905360,6510,6510,6510,6510,0
|
|
20240304,112800,66905360,6510,6510,6510,6510,0
|
|
20240304,112700,66905360,6510,6510,6510,6510,0
|
|
20240304,112600,66905360,6510,6510,6510,6510,0
|
|
20240304,112500,66905360,6510,6510,6510,6510,1
|
|
20240304,112400,66898850,6500,6500,6500,6500,0
|
|
20240304,112300,66898850,6500,6500,6500,6500,0
|
|
20240304,112200,66898850,6500,6500,6500,6500,0
|
|
20240304,112100,66898850,6500,6500,6500,6500,0
|
|
20240304,112000,66898850,6500,6500,6500,6500,0
|
|
20240304,111900,66898850,6500,6500,6500,6500,0
|
|
20240304,111800,66898850,6500,6500,6500,6500,0
|
|
20240304,111700,66898850,6500,6500,6500,6500,0
|
|
20240304,111600,66898850,6500,6500,6500,6500,46
|
|
20240304,111500,66599850,6500,6500,6500,6500,74
|
|
20240304,111400,66118850,6490,6490,6490,6490,50
|
|
20240304,111300,65794350,6500,6500,6500,6500,0
|
|
20240304,111200,65794350,6500,6500,6500,6500,0
|
|
20240304,111100,65794350,6500,6500,6500,6500,0
|
|
20240304,111000,65794350,6500,6500,6500,6500,0
|
|
20240304,110900,65794350,6500,6500,6500,6500,0
|
|
20240304,110800,65794350,6500,6500,6500,6500,0
|
|
20240304,110700,65794350,6500,6500,6500,6500,0
|
|
20240304,110600,65794350,6500,6500,6500,6500,50
|
|
20240304,110500,65469350,6500,6500,6500,6500,0
|
|
20240304,110400,65469350,6500,6500,6500,6500,0
|
|
20240304,110300,65469350,6500,6500,6500,6500,0
|
|
20240304,110200,65469350,6500,6500,6500,6500,0
|
|
20240304,110100,65469350,6500,6490,6500,6490,50
|
|
20240304,110000,65144360,6490,6490,6490,6490,0
|
|
20240304,105900,65144360,6490,6490,6490,6490,0
|
|
20240304,105800,65144360,6490,6490,6490,6490,0
|
|
20240304,105700,65144360,6490,6490,6490,6490,0
|
|
20240304,105600,65144360,6490,6490,6490,6490,0
|
|
20240304,105500,65144360,6490,6490,6490,6490,0
|
|
20240304,105400,65144360,6490,6490,6490,6490,0
|
|
20240304,105300,65144360,6490,6490,6490,6490,0
|
|
20240304,105200,65144360,6490,6490,6490,6490,0
|
|
20240304,105100,65144360,6490,6490,6490,6490,555
|
|
20240304,105000,61542410,6530,6530,6530,6530,1
|
|
20240304,104900,61535880,6530,6530,6530,6530,0
|
|
20240304,104800,61535880,6530,6520,6530,6520,2
|
|
20240304,104700,61522830,6500,6500,6500,6500,0
|
|
20240304,104600,61522830,6500,6500,6500,6500,0
|
|
20240304,104500,61522830,6500,6500,6500,6500,100
|
|
20240304,104400,60872830,6520,6520,6520,6520,0
|
|
20240304,104300,60872830,6520,6520,6520,6520,0
|
|
20240304,104200,60872830,6520,6520,6520,6520,99
|
|
20240304,104100,60227350,6520,6520,6520,6520,1073
|
|
20240304,104000,53231390,6490,6490,6490,6490,0
|
|
20240304,103900,53231390,6490,6490,6490,6490,0
|
|
20240304,103800,53231390,6490,6490,6490,6490,0
|
|
20240304,103700,53231390,6490,6490,6490,6490,39
|
|
20240304,103600,52978280,6490,6490,6490,6490,17
|
|
20240304,103500,52867950,6490,6490,6490,6490,0
|
|
20240304,103400,52867950,6490,6490,6490,6490,0
|
|
20240304,103300,52867950,6490,6490,6490,6490,3
|
|
20240304,103200,52848480,6490,6490,6490,6490,0
|
|
20240304,103100,52848480,6490,6490,6490,6490,19
|
|
20240304,103000,52725170,6470,6470,6470,6470,0
|
|
20240304,102900,52725170,6470,6470,6470,6470,0
|
|
20240304,102800,52725170,6470,6470,6470,6470,0
|
|
20240304,102700,52725170,6470,6470,6470,6470,0
|
|
20240304,102600,52725170,6470,6470,6470,6470,0
|
|
20240304,102500,52725170,6470,6470,6470,6470,27
|
|
20240304,102400,52550480,6470,6470,6470,6470,223
|
|
20240304,102300,51107670,6470,6470,6470,6470,0
|
|
20240304,102200,51107670,6470,6470,6470,6470,0
|
|
20240304,102100,51107670,6470,6490,6490,6470,103
|
|
20240304,102000,50439260,6480,6470,6480,6470,3
|
|
20240304,101900,50419840,6480,6480,6480,6480,0
|
|
20240304,101800,50419840,6480,6480,6480,6480,6
|
|
20240304,101700,50380960,6480,6480,6480,6480,38
|
|
20240304,101600,50134720,6480,6480,6480,6480,0
|
|
20240304,101500,50134720,6480,6480,6480,6480,33
|
|
20240304,101400,49920880,6480,6480,6480,6480,0
|
|
20240304,101300,49920880,6480,6480,6480,6480,0
|
|
20240304,101200,49920880,6480,6480,6480,6480,0
|
|
20240304,101100,49920880,6480,6490,6490,6480,2
|
|
20240304,101000,49907910,6500,6500,6500,6500,1001
|
|
20240304,100900,43401410,6510,6510,6510,6510,110
|
|
20240304,100800,42685310,6510,6510,6510,6510,0
|
|
20240304,100700,42685310,6510,6480,6510,6480,203
|
|
20240304,100600,41368370,6500,6480,6500,6480,55
|
|
20240304,100500,41010930,6490,6490,6490,6490,0
|
|
20240304,100400,41010930,6490,6490,6490,6490,16
|
|
20240304,100300,40907090,6490,6490,6490,6490,0
|
|
20240304,100200,40907090,6490,6490,6490,6490,0
|
|
20240304,100100,40907090,6490,6490,6490,6490,100
|
|
20240304,100000,40258090,6490,6490,6490,6490,0
|
|
20240304,095900,40258090,6490,6490,6490,6490,35
|
|
20240304,095800,40030940,6490,6490,6490,6490,0
|
|
20240304,095700,40030940,6490,6490,6490,6490,0
|
|
20240304,095600,40030940,6490,6490,6490,6490,0
|
|
20240304,095500,40030940,6490,6490,6490,6490,0
|
|
20240304,095400,40030940,6490,6490,6490,6490,0
|
|
20240304,095300,40030940,6490,6490,6490,6490,35
|
|
20240304,095200,39803790,6490,6490,6490,6490,1
|
|
20240304,095100,39797300,6490,6490,6490,6490,100
|
|
20240304,095000,39148300,6490,6490,6490,6490,1
|
|
20240304,094900,39141810,6490,6490,6490,6490,4
|
|
20240304,094800,39115850,6480,6480,6480,6480,121
|
|
20240304,094700,38331770,6460,6470,6470,6460,192
|
|
20240304,094600,37090000,6480,6480,6480,6480,0
|
|
20240304,094500,37090000,6480,6480,6480,6480,21
|
|
20240304,094400,36953920,6470,6470,6470,6470,0
|
|
20240304,094300,36953920,6470,6470,6470,6470,57
|
|
20240304,094200,36585130,6470,6470,6470,6470,198
|
|
20240304,094100,35304070,6470,6470,6470,6470,113
|
|
20240304,094000,34572960,6470,6470,6470,6470,0
|
|
20240304,093900,34572960,6470,6470,6470,6470,0
|
|
20240304,093800,34572960,6470,6470,6470,6460,485
|
|
20240304,093700,31438020,6470,6470,6470,6470,0
|
|
20240304,093600,31438020,6470,6470,6470,6470,0
|
|
20240304,093500,31438020,6470,6470,6470,6470,0
|
|
20240304,093400,31438020,6470,6470,6470,6470,507
|
|
20240304,093300,28157730,6470,6470,6470,6470,0
|
|
20240304,093200,28157730,6470,6470,6470,6470,100
|
|
20240304,093100,27510730,6470,6480,6480,6470,241
|
|
20240304,093000,25950870,6490,6490,6490,6490,1
|
|
20240304,092900,25944380,6490,6490,6490,6490,0
|
|
20240304,092800,25944380,6490,6490,6490,6490,10
|
|
20240304,092700,25879480,6490,6490,6490,6490,146
|
|
20240304,092600,24931940,6490,6500,6500,6490,115
|
|
20240304,092500,24184540,6500,6510,6510,6500,770
|
|
20240304,092400,19178770,6510,6510,6510,6510,1
|
|
20240304,092300,19172260,6510,6510,6510,6510,25
|
|
20240304,092200,19009510,6520,6510,6520,6510,17
|
|
20240304,092100,18898790,6510,6500,6510,6500,334
|
|
20240304,092000,16727540,6490,6490,6490,6490,1
|
|
20240304,091900,16721050,6490,6490,6490,6490,0
|
|
20240304,091800,16721050,6490,6490,6490,6490,3
|
|
20240304,091700,16701580,6500,6490,6500,6490,37
|
|
20240304,091600,16461280,6500,6490,6500,6490,10
|
|
20240304,091500,16396290,6500,6490,6500,6490,151
|
|
20240304,091400,15416060,6480,6470,6480,6470,6
|
|
20240304,091300,15377210,6470,6480,6480,6470,40
|
|
20240304,091200,15118110,6480,6480,6480,6480,65
|
|
20240304,091100,14696910,6480,6490,6490,6480,135
|
|
20240304,091000,13821160,6490,6500,6500,6490,305
|
|
20240304,090900,11838710,6500,6500,6500,6500,0
|
|
20240304,090800,11838710,6500,6510,6510,6500,233
|
|
20240304,090700,10324190,6510,6510,6510,6510,129
|
|
20240304,090600,9484400,6510,6510,6510,6510,0
|
|
20240304,090500,9484400,6510,6510,6510,6510,0
|
|
20240304,090400,9484400,6510,6510,6510,6510,0
|
|
20240304,090300,9484400,6510,6510,6510,6510,0
|
|
20240304,090200,9484400,6510,6510,6510,6510,0
|
|
20240304,090100,9484400,6510,6540,6540,6510,1053
|
|
20240304,090000,2623520,6510,6510,6510,6510,402
|