588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184500,172517150,6270,6270,6270,6270,1305
|
|
20240307,184400,172517150,6270,6270,6270,6270,0
|
|
20240307,184300,172517150,6270,6270,6270,6270,0
|
|
20240307,184200,172517150,6270,6270,6270,6270,0
|
|
20240307,184100,172517150,6270,6270,6270,6270,0
|
|
20240307,184000,172517150,6270,6270,6270,6270,0
|
|
20240307,183900,172517150,6270,6270,6270,6270,0
|
|
20240307,183800,172517150,6270,6270,6270,6270,0
|
|
20240307,183700,172517150,6270,6270,6270,6270,0
|
|
20240307,183600,172517150,6270,6270,6270,6270,0
|
|
20240307,183500,172517150,6270,6270,6270,6270,0
|
|
20240307,183400,172517150,6270,6270,6270,6270,0
|
|
20240307,183300,172517150,6270,6270,6270,6270,0
|
|
20240307,183200,172517150,6270,6270,6270,6270,0
|
|
20240307,183100,172517150,6270,6270,6270,6270,0
|
|
20240307,183000,172517150,6270,6270,6270,6270,0
|
|
20240307,182900,172517150,6270,6270,6270,6270,0
|
|
20240307,182800,172517150,6270,6270,6270,6270,0
|
|
20240307,182700,172517150,6270,6270,6270,6270,0
|
|
20240307,182600,172517150,6270,6270,6270,6270,0
|
|
20240307,182500,172517150,6270,6270,6270,6270,0
|
|
20240307,182400,172517150,6270,6270,6270,6270,0
|
|
20240307,182300,172517150,6270,6270,6270,6270,0
|
|
20240307,182200,172517150,6270,6270,6270,6270,0
|
|
20240307,182100,172517150,6270,6270,6270,6270,0
|
|
20240307,182000,172517150,6270,6270,6270,6270,0
|
|
20240307,181900,172517150,6270,6270,6270,6270,0
|
|
20240307,181800,172517150,6270,6270,6270,6270,0
|
|
20240307,181700,172517150,6270,6270,6270,6270,0
|
|
20240307,181600,172517150,6270,6270,6270,6270,0
|
|
20240307,181500,172517150,6270,6270,6270,6270,1305
|
|
20240307,181400,172517150,6270,6270,6270,6270,0
|
|
20240307,181300,172517150,6270,6270,6270,6270,0
|
|
20240307,181200,172517150,6270,6270,6270,6270,0
|
|
20240307,181100,172517150,6270,6270,6270,6270,0
|
|
20240307,181000,172517150,6270,6270,6270,6270,0
|
|
20240307,180900,172517150,6270,6270,6270,6270,0
|
|
20240307,180800,172517150,6270,6270,6270,6270,0
|
|
20240307,180700,172517150,6270,6270,6270,6270,0
|
|
20240307,180600,172517150,6270,6270,6270,6270,0
|
|
20240307,180500,172517150,6270,6270,6270,6270,0
|
|
20240307,180400,172517150,6270,6270,6270,6270,0
|
|
20240307,180300,172517150,6270,6270,6270,6270,0
|
|
20240307,180200,172517150,6270,6270,6270,6270,0
|
|
20240307,180100,172517150,6270,6270,6270,6270,0
|
|
20240307,180000,172517150,6270,6270,6270,6270,0
|
|
20240307,175900,172517150,6270,6270,6270,6270,0
|
|
20240307,175800,172517150,6270,6270,6270,6270,0
|
|
20240307,175700,172517150,6270,6270,6270,6270,0
|
|
20240307,175600,172517150,6270,6270,6270,6270,0
|
|
20240307,175500,172517150,6270,6270,6270,6270,0
|
|
20240307,175400,172517150,6270,6270,6270,6270,0
|
|
20240307,175300,172517150,6270,6270,6270,6270,0
|
|
20240307,175200,172517150,6270,6270,6270,6270,0
|
|
20240307,175100,172517150,6270,6270,6270,6270,0
|
|
20240307,175000,172517150,6270,6270,6270,6270,0
|
|
20240307,174900,172517150,6270,6270,6270,6270,0
|
|
20240307,174800,172517150,6270,6270,6270,6270,0
|
|
20240307,174700,172517150,6270,6270,6270,6270,0
|
|
20240307,174600,172517150,6270,6270,6270,6270,0
|
|
20240307,174500,172517150,6270,6270,6270,6270,1305
|
|
20240307,174400,172517150,6270,6270,6270,6270,0
|
|
20240307,174300,172517150,6270,6270,6270,6270,0
|
|
20240307,174200,172517150,6270,6270,6270,6270,0
|
|
20240307,174100,172517150,6270,6270,6270,6270,0
|
|
20240307,174000,172517150,6270,6270,6270,6270,0
|
|
20240307,173900,172517150,6270,6270,6270,6270,0
|
|
20240307,173800,172517150,6270,6270,6270,6270,0
|
|
20240307,173700,172517150,6270,6270,6270,6270,0
|
|
20240307,173600,172517150,6270,6270,6270,6270,0
|
|
20240307,173500,172517150,6270,6270,6270,6270,0
|
|
20240307,173400,172517150,6270,6270,6270,6270,0
|
|
20240307,173300,172517150,6270,6270,6270,6270,0
|
|
20240307,173200,172517150,6270,6270,6270,6270,0
|
|
20240307,173100,172517150,6270,6270,6270,6270,0
|
|
20240307,173000,172517150,6270,6270,6270,6270,0
|
|
20240307,172900,172517150,6270,6270,6270,6270,0
|
|
20240307,172800,172517150,6270,6270,6270,6270,0
|
|
20240307,172700,172517150,6270,6270,6270,6270,0
|
|
20240307,172600,172517150,6270,6270,6270,6270,0
|
|
20240307,172500,172517150,6270,6270,6270,6270,0
|
|
20240307,172400,172517150,6270,6270,6270,6270,0
|
|
20240307,172300,172517150,6270,6270,6270,6270,0
|
|
20240307,172200,172517150,6270,6270,6270,6270,0
|
|
20240307,172100,172517150,6270,6270,6270,6270,0
|
|
20240307,172000,172517150,6270,6270,6270,6270,0
|
|
20240307,171900,172517150,6270,6270,6270,6270,0
|
|
20240307,171800,172517150,6270,6270,6270,6270,0
|
|
20240307,171700,172517150,6270,6270,6270,6270,0
|
|
20240307,171600,172517150,6270,6270,6270,6270,0
|
|
20240307,171500,172517150,6270,6270,6270,6270,1305
|
|
20240307,171400,172517150,6270,6270,6270,6270,0
|
|
20240307,171300,172517150,6270,6270,6270,6270,0
|
|
20240307,171200,172517150,6270,6270,6270,6270,0
|
|
20240307,171100,172517150,6270,6270,6270,6270,0
|
|
20240307,171000,172517150,6270,6270,6270,6270,0
|
|
20240307,170900,172517150,6270,6270,6270,6270,0
|
|
20240307,170800,172517150,6270,6270,6270,6270,0
|
|
20240307,170700,172517150,6270,6270,6270,6270,0
|
|
20240307,170600,172517150,6270,6270,6270,6270,0
|
|
20240307,170500,172517150,6270,6270,6270,6270,0
|
|
20240307,170400,172517150,6270,6270,6270,6270,0
|
|
20240307,170300,172517150,6270,6270,6270,6270,0
|
|
20240307,170200,172517150,6270,6270,6270,6270,0
|
|
20240307,170100,172517150,6270,6270,6270,6270,0
|
|
20240307,170000,172517150,6270,6270,6270,6270,0
|
|
20240307,165900,172517150,6270,6270,6270,6270,0
|
|
20240307,165800,172517150,6270,6270,6270,6270,0
|
|
20240307,165700,172517150,6270,6270,6270,6270,0
|
|
20240307,165600,172517150,6270,6270,6270,6270,0
|
|
20240307,165500,172517150,6270,6270,6270,6270,0
|
|
20240307,165400,172517150,6270,6270,6270,6270,0
|
|
20240307,165300,172517150,6270,6270,6270,6270,0
|
|
20240307,165200,172517150,6270,6270,6270,6270,0
|
|
20240307,165100,172517150,6270,6270,6270,6270,0
|
|
20240307,165000,172517150,6270,6270,6270,6270,0
|
|
20240307,164900,172517150,6270,6270,6270,6270,0
|
|
20240307,164800,172517150,6270,6270,6270,6270,0
|
|
20240307,164700,172517150,6270,6270,6270,6270,0
|
|
20240307,164600,172517150,6270,6270,6270,6270,0
|
|
20240307,164500,172517150,6270,6270,6270,6270,1305
|
|
20240307,164400,172517150,6270,6270,6270,6270,0
|
|
20240307,164300,172517150,6270,6270,6270,6270,0
|
|
20240307,164200,172517150,6270,6270,6270,6270,0
|
|
20240307,164100,172517150,6270,6270,6270,6270,0
|
|
20240307,164000,172517150,6270,6270,6270,6270,0
|
|
20240307,163900,172517150,6270,6270,6270,6270,0
|
|
20240307,163800,172517150,6270,6270,6270,6270,0
|
|
20240307,163700,172517150,6270,6270,6270,6270,0
|
|
20240307,163600,172517150,6270,6270,6270,6270,0
|
|
20240307,163500,172517150,6270,6270,6270,6270,0
|
|
20240307,163400,172517150,6270,6270,6270,6270,0
|
|
20240307,163300,172517150,6270,6270,6270,6270,0
|
|
20240307,163200,172517150,6270,6270,6270,6270,0
|
|
20240307,163100,172517150,6270,6270,6270,6270,0
|
|
20240307,163000,172517150,6270,6270,6270,6270,0
|
|
20240307,162900,172517150,6270,6270,6270,6270,0
|
|
20240307,162800,172517150,6270,6270,6270,6270,0
|
|
20240307,162700,172517150,6270,6270,6270,6270,0
|
|
20240307,162600,172517150,6270,6270,6270,6270,0
|
|
20240307,162500,172517150,6270,6270,6270,6270,0
|
|
20240307,162400,172517150,6270,6270,6270,6270,0
|
|
20240307,162300,172517150,6270,6270,6270,6270,0
|
|
20240307,162200,172517150,6270,6270,6270,6270,0
|
|
20240307,162100,172517150,6270,6270,6270,6270,0
|
|
20240307,162000,172517150,6270,6270,6270,6270,0
|
|
20240307,161900,172517150,6270,6270,6270,6270,0
|
|
20240307,161800,172517150,6270,6270,6270,6270,0
|
|
20240307,161700,172517150,6270,6270,6270,6270,0
|
|
20240307,161600,172517150,6270,6270,6270,6270,0
|
|
20240307,161500,172517150,6270,6270,6270,6270,1305
|
|
20240307,161400,172517150,6270,6270,6270,6270,0
|
|
20240307,161300,172517150,6270,6270,6270,6270,0
|
|
20240307,161200,172517150,6270,6270,6270,6270,0
|
|
20240307,161100,172517150,6270,6270,6270,6270,0
|
|
20240307,161000,172517150,6270,6270,6270,6270,0
|
|
20240307,160900,172517150,6270,6270,6270,6270,0
|
|
20240307,160800,172517150,6270,6270,6270,6270,0
|
|
20240307,160700,172517150,6270,6270,6270,6270,0
|
|
20240307,160600,172517150,6270,6270,6270,6270,0
|
|
20240307,160500,172517150,6270,6270,6270,6270,0
|
|
20240307,160400,172517150,6270,6270,6270,6270,0
|
|
20240307,160300,172517150,6270,6270,6270,6270,0
|
|
20240307,160200,172517150,6270,6270,6270,6270,0
|
|
20240307,160100,172517150,6270,6270,6270,6270,0
|
|
20240307,160000,172517150,6270,6270,6270,6270,0
|
|
20240307,155900,172517150,6270,6270,6270,6270,0
|
|
20240307,155800,172517150,6270,6270,6270,6270,0
|
|
20240307,155700,172517150,6270,6270,6270,6270,0
|
|
20240307,155600,172517150,6270,6270,6270,6270,0
|
|
20240307,155500,172517150,6270,6270,6270,6270,0
|
|
20240307,155400,172517150,6270,6270,6270,6270,0
|
|
20240307,155300,172517150,6270,6270,6270,6270,0
|
|
20240307,155200,172517150,6270,6270,6270,6270,0
|
|
20240307,155100,172517150,6270,6270,6270,6270,0
|
|
20240307,155000,172517150,6270,6270,6270,6270,0
|
|
20240307,154900,172517150,6270,6270,6270,6270,0
|
|
20240307,154800,172517150,6270,6270,6270,6270,0
|
|
20240307,154700,172517150,6270,6270,6270,6270,0
|
|
20240307,154600,172517150,6270,6270,6270,6270,0
|
|
20240307,154500,172517150,6270,6270,6270,6270,1305
|
|
20240307,154400,172517150,6270,6270,6270,6270,0
|
|
20240307,154300,172517150,6270,6270,6270,6270,0
|
|
20240307,154200,172517150,6270,6270,6270,6270,0
|
|
20240307,154100,172517150,6270,6270,6270,6270,0
|
|
20240307,154000,172517150,6270,6270,6270,6270,0
|
|
20240307,153900,172517150,6270,6270,6270,6270,0
|
|
20240307,153800,172517150,6270,6270,6270,6270,0
|
|
20240307,153700,172517150,6270,6270,6270,6270,0
|
|
20240307,153600,172517150,6270,6270,6270,6270,0
|
|
20240307,153500,172517150,6270,6270,6270,6270,0
|
|
20240307,153400,172517150,6270,6270,6270,6270,0
|
|
20240307,153300,172517150,6270,6270,6270,6270,0
|
|
20240307,153200,172517150,6270,6270,6270,6270,0
|
|
20240307,153100,172517150,6270,6270,6270,6270,0
|
|
20240307,153000,172517150,6270,6270,6270,6270,1305
|
|
20240307,152900,164334800,6260,6260,6260,6260,0
|
|
20240307,152800,164334800,6260,6260,6260,6260,0
|
|
20240307,152700,164334800,6260,6260,6260,6260,0
|
|
20240307,152600,164334800,6260,6260,6260,6260,0
|
|
20240307,152500,164334800,6260,6260,6260,6260,0
|
|
20240307,152400,164334800,6260,6260,6260,6260,0
|
|
20240307,152300,164334800,6260,6260,6260,6260,0
|
|
20240307,152200,164334800,6260,6260,6260,6260,0
|
|
20240307,152100,164334800,6260,6260,6260,6260,0
|
|
20240307,152000,164334800,6260,6260,6260,6260,0
|
|
20240307,151900,164334800,6260,6260,6260,6260,10
|
|
20240307,151800,164272200,6260,6270,6270,6260,31
|
|
20240307,151700,164078120,6280,6280,6280,6280,120
|
|
20240307,151600,163324520,6290,6290,6290,6290,13
|
|
20240307,151500,163242750,6290,6290,6290,6290,4
|
|
20240307,151400,163217590,6290,6290,6290,6290,0
|
|
20240307,151300,163217590,6290,6290,6290,6290,10
|
|
20240307,151200,163154690,6290,6290,6290,6290,19
|
|
20240307,151100,163035180,6290,6290,6290,6290,3
|
|
20240307,151000,163016310,6290,6290,6290,6290,2
|
|
20240307,150900,163003730,6290,6290,6290,6290,9
|
|
20240307,150800,162947120,6280,6290,6290,6280,10
|
|
20240307,150700,162884310,6290,6290,6290,6280,21
|
|
20240307,150600,162752310,6290,6300,6300,6290,512
|
|
20240307,150500,159531720,6300,6300,6300,6300,9
|
|
20240307,150400,159475020,6300,6300,6300,6300,4
|
|
20240307,150300,159449820,6300,6300,6300,6300,1
|
|
20240307,150200,159443520,6310,6310,6310,6310,11
|
|
20240307,150100,159374110,6310,6310,6310,6310,17
|
|
20240307,150000,159266840,6310,6310,6310,6310,4
|
|
20240307,145900,159241600,6310,6310,6310,6310,0
|
|
20240307,145800,159241600,6310,6310,6310,6310,11
|
|
20240307,145700,159172190,6300,6300,6300,6300,11
|
|
20240307,145600,159102890,6310,6300,6310,6300,11
|
|
20240307,145500,159033550,6300,6310,6310,6300,510
|
|
20240307,145400,155820460,6310,6310,6310,6310,20
|
|
20240307,145300,155694260,6310,6310,6310,6310,3
|
|
20240307,145200,155675330,6310,6300,6310,6300,4
|
|
20240307,145100,155650110,6300,6300,6310,6300,26
|
|
20240307,145000,155486140,6310,6300,6310,6300,4
|
|
20240307,144900,155460910,6310,6300,6310,6290,32
|
|
20240307,144800,155259270,6300,6300,6300,6300,0
|
|
20240307,144700,155259270,6300,6300,6300,6300,8
|
|
20240307,144600,155208870,6300,6300,6300,6300,18
|
|
20240307,144500,155095470,6300,6300,6300,6300,2
|
|
20240307,144400,155082870,6270,6300,6300,6270,20
|
|
20240307,144300,154957190,6300,6300,6300,6300,11
|
|
20240307,144200,154887890,6300,6300,6300,6300,3
|
|
20240307,144100,154868990,6300,6300,6300,6300,9
|
|
20240307,144000,154812290,6300,6300,6300,6300,9
|
|
20240307,143900,154755590,6290,6290,6290,6270,4
|
|
20240307,143800,154730450,6270,6300,6300,6270,220
|
|
20240307,143700,153348770,6300,6300,6300,6300,1
|
|
20240307,143600,153342470,6310,6310,6310,6300,12
|
|
20240307,143500,153266760,6310,6310,6310,6310,23
|
|
20240307,143400,153121630,6320,6320,6320,6320,0
|
|
20240307,143300,153121630,6320,6320,6320,6320,2
|
|
20240307,143200,153108990,6280,6280,6280,6280,0
|
|
20240307,143100,153108990,6280,6320,6320,6280,15
|
|
20240307,143000,153014520,6320,6320,6320,6320,9
|
|
20240307,142900,152957640,6320,6320,6320,6320,11
|
|
20240307,142800,152888120,6320,6320,6320,6320,9
|
|
20240307,142700,152831240,6320,6320,6320,6320,4
|
|
20240307,142600,152805960,6320,6310,6320,6310,4
|
|
20240307,142500,152780690,6310,6320,6320,6310,17
|
|
20240307,142400,152673260,6320,6320,6320,6320,13
|
|
20240307,142300,152591100,6310,6310,6310,6310,0
|
|
20240307,142200,152591100,6310,6320,6320,6310,12
|
|
20240307,142100,152515270,6310,6310,6310,6310,5
|
|
20240307,142000,152483720,6310,6310,6310,6310,14
|
|
20240307,141900,152395380,6310,6310,6310,6310,0
|
|
20240307,141800,152395380,6310,6310,6310,6310,10
|
|
20240307,141700,152332280,6310,6310,6310,6310,9
|
|
20240307,141600,152275490,6310,6310,6310,6310,5
|
|
20240307,141500,152243940,6310,6310,6310,6310,11
|
|
20240307,141400,152174530,6310,6310,6310,6310,7
|
|
20240307,141300,152130360,6310,6310,6310,6310,12
|
|
20240307,141200,152054640,6310,6310,6310,6310,2
|
|
20240307,141100,152042020,6310,6310,6310,6310,9
|
|
20240307,141000,151985230,6310,6310,6310,6310,20
|
|
20240307,140900,151859030,6310,6300,6310,6300,4
|
|
20240307,140800,151833800,6300,6310,6310,6300,22
|
|
20240307,140700,151694990,6310,6310,6310,6310,9
|
|
20240307,140600,151638200,6310,6310,6310,6310,14
|
|
20240307,140500,151549860,6310,6310,6310,6310,0
|
|
20240307,140400,151549860,6310,6310,6310,6310,12
|
|
20240307,140300,151474140,6310,6310,6310,6310,12
|
|
20240307,140200,151398420,6310,6310,6310,6310,6
|
|
20240307,140100,151360560,6300,6310,6310,6300,2
|
|
20240307,140000,151347950,6300,6310,6310,6300,10
|
|
20240307,135900,151284860,6310,6310,6310,6310,20
|
|
20240307,135800,151158660,6310,6310,6310,6310,0
|
|
20240307,135700,151158660,6310,6310,6310,6310,2
|
|
20240307,135600,151146040,6310,6310,6310,6300,12
|
|
20240307,135500,151070330,6310,6310,6310,6310,16
|
|
20240307,135400,150969370,6310,6310,6310,6310,8
|
|
20240307,135300,150918890,6310,6310,6310,6310,2
|
|
20240307,135200,150906270,6310,6310,6310,6310,12
|
|
20240307,135100,150830550,6310,6280,6310,6270,105
|
|
20240307,135000,150171920,6280,6280,6280,6280,0
|
|
20240307,134900,150171920,6280,6320,6320,6280,107
|
|
20240307,134800,149498520,6320,6320,6320,6320,9
|
|
20240307,134700,149441640,6320,6320,6320,6320,1
|
|
20240307,134600,149435320,6310,6310,6310,6310,3
|
|
20240307,134500,149416390,6320,6320,6320,6320,2
|
|
20240307,134400,149403750,6280,6320,6320,6280,90
|
|
20240307,134300,148837150,6320,6320,6320,6320,2
|
|
20240307,134200,148824510,6320,6320,6320,6320,3
|
|
20240307,134100,148805550,6320,6320,6320,6320,16
|
|
20240307,134000,148704430,6320,6320,6320,6320,3
|
|
20240307,133900,148685470,6320,6320,6320,6320,2
|
|
20240307,133800,148672830,6320,6320,6320,6320,18
|
|
20240307,133700,148559070,6320,6320,6320,6320,10
|
|
20240307,133600,148495870,6320,6320,6320,6320,5
|
|
20240307,133500,148464270,6320,6320,6320,6320,3
|
|
20240307,133400,148445310,6320,6320,6320,6320,8
|
|
20240307,133300,148394750,6320,6320,6320,6320,20
|
|
20240307,133200,148268350,6320,6320,6320,6320,1
|
|
20240307,133100,148262030,6320,6320,6320,6320,3
|
|
20240307,133000,148243070,6320,6320,6320,6320,17
|
|
20240307,132900,148135630,6320,6320,6320,6320,3
|
|
20240307,132800,148116670,6320,6320,6320,6320,9
|
|
20240307,132700,148059790,6320,6320,6320,6320,9
|
|
20240307,132600,148002910,6320,6320,6320,6320,14
|
|
20240307,132500,147914430,6320,6320,6320,6320,0
|
|
20240307,132400,147914430,6320,6320,6320,6320,4
|
|
20240307,132300,147889150,6310,6320,6320,6310,16
|
|
20240307,132200,147788040,6320,6320,6320,6320,14
|
|
20240307,132100,147699560,6320,6320,6320,6320,0
|
|
20240307,132000,147699560,6320,6320,6320,6310,6
|
|
20240307,131900,147661650,6320,6320,6320,6320,12
|
|
20240307,131800,147585810,6320,6320,6320,6320,15
|
|
20240307,131700,147491010,6320,6320,6320,6320,0
|
|
20240307,131600,147491010,6320,6320,6320,6320,11
|
|
20240307,131500,147421490,6320,6320,6320,6320,9
|
|
20240307,131400,147364610,6320,6320,6320,6320,1
|
|
20240307,131300,147358290,6310,6300,6320,6300,16
|
|
20240307,131200,147257420,6300,6300,6300,6300,11
|
|
20240307,131100,147188120,6290,6290,6290,6290,13
|
|
20240307,131000,147106350,6290,6290,6290,6290,4
|
|
20240307,130900,147081190,6300,6300,6300,6300,5
|
|
20240307,130800,147049690,6300,6300,6300,6300,25
|
|
20240307,130700,146892190,6300,6300,6300,6300,13
|
|
20240307,130600,146810290,6300,6300,6300,6300,0
|
|
20240307,130500,146810290,6300,6300,6300,6300,10
|
|
20240307,130400,146747290,6300,6300,6300,6300,12
|
|
20240307,130300,146671690,6300,6300,6300,6300,2
|
|
20240307,130200,146659090,6300,6300,6300,6300,12
|
|
20240307,130100,146583490,6300,6300,6300,6300,7
|
|
20240307,130000,146539390,6300,6300,6300,6300,12
|
|
20240307,125900,146463790,6300,6300,6300,6300,2
|
|
20240307,125800,146451190,6300,6300,6300,6300,3
|
|
20240307,125700,146432290,6300,6300,6300,6300,13
|
|
20240307,125600,146350390,6270,6280,6280,6270,3800
|
|
20240307,125500,122522920,6270,6300,6300,6270,3825
|
|
20240307,125400,98539980,6300,6310,6310,6300,43
|
|
20240307,125300,98269020,6310,6310,6310,6310,14
|
|
20240307,125200,98180680,6310,6310,6310,6310,9
|
|
20240307,125100,98123890,6310,6310,6310,6310,4
|
|
20240307,125000,98098650,6310,6310,6310,6310,15
|
|
20240307,124900,98004000,6310,6310,6310,6310,8
|
|
20240307,124800,97953520,6310,6310,6310,6310,1
|
|
20240307,124700,97947210,6310,6310,6310,6310,14
|
|
20240307,124600,97858870,6310,6310,6310,6310,17
|
|
20240307,124500,97751600,6310,6310,6310,6310,100
|
|
20240307,124400,97120600,6310,6310,6310,6310,2
|
|
20240307,124300,97107980,6270,6270,6270,6270,0
|
|
20240307,124200,97107980,6270,6300,6300,6270,5627
|
|
20240307,124100,61823170,6300,6300,6300,6300,247
|
|
20240307,124000,60267070,6310,6310,6310,6310,5
|
|
20240307,123900,60235520,6310,6310,6310,6310,18
|
|
20240307,123800,60121940,6310,6310,6310,6310,4
|
|
20240307,123700,60096700,6310,6310,6310,6310,0
|
|
20240307,123600,60096700,6310,6310,6310,6310,14
|
|
20240307,123500,60008360,6310,6310,6310,6310,21
|
|
20240307,123400,59875850,6310,6310,6310,6310,1
|
|
20240307,123300,59869540,6310,6310,6310,6310,3
|
|
20240307,123200,59850610,6310,6310,6310,6310,2
|
|
20240307,123100,59837990,6290,6290,6290,6290,12
|
|
20240307,123000,59762510,6290,6290,6290,6290,2
|
|
20240307,122900,59749930,6290,6290,6290,6290,6
|
|
20240307,122800,59712190,6290,6290,6290,6290,16
|
|
20240307,122700,59611550,6290,6290,6290,6290,3
|
|
20240307,122600,59592680,6290,6290,6290,6290,11
|
|
20240307,122500,59523490,6290,6290,6290,6290,3
|
|
20240307,122400,59504620,6290,6290,6290,6290,16
|
|
20240307,122300,59403980,6290,6290,6290,6290,2
|
|
20240307,122200,59391400,6290,6290,6290,6290,37
|
|
20240307,122100,59158670,6290,6290,6290,6290,16
|
|
20240307,122000,59058030,6290,6290,6290,6290,9
|
|
20240307,121900,59001420,6290,6290,6290,6290,1
|
|
20240307,121800,58995130,6260,6280,6280,6260,9
|
|
20240307,121700,58938730,6290,6290,6290,6280,18
|
|
20240307,121600,58825520,6290,6290,6290,6290,12
|
|
20240307,121500,58750040,6290,6290,6290,6290,7
|
|
20240307,121400,58706010,6280,6280,6280,6280,0
|
|
20240307,121300,58706010,6280,6280,6280,6280,19
|
|
20240307,121200,58586690,6280,6280,6280,6280,0
|
|
20240307,121100,58586690,6280,6280,6280,6280,1
|
|
20240307,121000,58580410,6280,6280,6280,6270,14
|
|
20240307,120900,58492520,6290,6290,6290,6290,11
|
|
20240307,120800,58423330,6250,6280,6280,6250,11
|
|
20240307,120700,58354400,6290,6290,6290,6290,2
|
|
20240307,120600,58341820,6290,6290,6290,6290,12
|
|
20240307,120500,58266340,6290,6260,6290,6260,12
|
|
20240307,120400,58190920,6260,6290,6290,6260,76
|
|
20240307,120300,57714200,6290,6300,6300,6290,14
|
|
20240307,120200,57626090,6300,6290,6300,6290,6
|
|
20240307,120100,57588320,6300,6300,6300,6300,1
|
|
20240307,120000,57582020,6290,6300,6310,6290,14
|
|
20240307,115900,57493770,6300,6300,6300,6300,8
|
|
20240307,115800,57443370,6300,6300,6300,6300,11
|
|
20240307,115700,57374070,6290,6290,6290,6290,0
|
|
20240307,115600,57374070,6290,6310,6310,6290,4
|
|
20240307,115500,57348890,6290,6290,6310,6290,27
|
|
20240307,115400,57178880,6310,6310,6310,6310,2
|
|
20240307,115300,57166260,6270,6270,6270,6270,6
|
|
20240307,115200,57128640,6270,6270,6270,6270,4
|
|
20240307,115100,57103560,6270,6270,6270,6270,242
|
|
20240307,115000,55586220,6270,6270,6270,6270,10
|
|
20240307,114900,55523520,6270,6270,6270,6270,3
|
|
20240307,114800,55504710,6270,6270,6270,6270,7
|
|
20240307,114700,55460820,6270,6270,6270,6270,12
|
|
20240307,114600,55385580,6270,6270,6270,6270,2
|
|
20240307,114500,55373040,6270,6270,6270,6270,3
|
|
20240307,114400,55354230,6270,6270,6270,6270,28
|
|
20240307,114300,55178670,6270,6270,6270,6270,0
|
|
20240307,114200,55178670,6270,6270,6270,6270,4
|
|
20240307,114100,55153590,6260,6260,6260,6260,14
|
|
20240307,114000,55065950,6260,6280,6280,6250,1048
|
|
20240307,113900,48494530,6310,6290,6310,6290,126
|
|
20240307,113800,47701810,6300,6310,6310,6300,4
|
|
20240307,113700,47676600,6300,6300,6310,6300,18
|
|
20240307,113600,47563170,6310,6310,6310,6310,2
|
|
20240307,113500,47550550,6300,6310,6310,6300,4
|
|
20240307,113400,47525340,6310,6310,6310,6310,8
|
|
20240307,113300,47474860,6300,6330,6330,6300,1302
|
|
20240307,113200,39260570,6330,6330,6330,6330,0
|
|
20240307,113100,39260570,6330,6330,6330,6330,5
|
|
20240307,113000,39228920,6330,6330,6330,6330,3
|
|
20240307,112900,39209930,6330,6330,6330,6330,25
|
|
20240307,112800,39051680,6330,6330,6330,6330,0
|
|
20240307,112700,39051680,6330,6330,6330,6330,5
|
|
20240307,112600,39020030,6320,6330,6330,6320,21
|
|
20240307,112500,38887190,6330,6330,6330,6330,4
|
|
20240307,112400,38861870,6330,6330,6330,6330,11
|
|
20240307,112300,38792240,6330,6330,6330,6330,2
|
|
20240307,112200,38779580,6330,6330,6330,6330,21
|
|
20240307,112100,38646650,6330,6330,6330,6330,2
|
|
20240307,112000,38633990,6330,6330,6330,6330,3
|
|
20240307,111900,38615000,6330,6330,6330,6330,13
|
|
20240307,111800,38532710,6330,6320,6330,6320,5
|
|
20240307,111700,38501080,6330,6330,6330,6330,2
|
|
20240307,111600,38488420,6330,6330,6330,6330,3
|
|
20240307,111500,38469430,6330,6330,6330,6330,19
|
|
20240307,111400,38349160,6330,6330,6330,6330,0
|
|
20240307,111300,38349160,6330,6330,6330,6330,13
|
|
20240307,111200,38266870,6330,6330,6330,6330,0
|
|
20240307,111100,38266870,6330,6320,6330,6320,17
|
|
20240307,111000,38159360,6320,6320,6320,6320,5
|
|
20240307,110900,38127760,6330,6330,6330,6330,3
|
|
20240307,110800,38108770,6330,6330,6330,6330,15
|
|
20240307,110700,38013820,6330,6330,6340,6330,15
|
|
20240307,110600,37918840,6330,6330,6330,6330,1
|
|
20240307,110500,37912510,6330,6330,6330,6330,3
|
|
20240307,110400,37893520,6320,6320,6320,6320,17
|
|
20240307,110300,37786080,6320,6330,6330,6320,11
|
|
20240307,110200,37716480,6330,6330,6330,6330,4
|
|
20240307,110100,37691160,6330,6330,6330,6330,0
|
|
20240307,110000,37691160,6330,6330,6330,6330,24
|
|
20240307,105900,37539240,6330,6330,6330,6330,0
|
|
20240307,105800,37539240,6330,6330,6330,6320,14
|
|
20240307,105700,37450630,6330,6330,6330,6330,3
|
|
20240307,105600,37431640,6330,6330,6330,6330,14
|
|
20240307,105500,37343020,6320,6320,6320,6320,0
|
|
20240307,105400,37343020,6320,6320,6320,6320,8
|
|
20240307,105300,37292460,6330,6320,6330,6310,89
|
|
20240307,105200,36730350,6320,6320,6320,6320,2
|
|
20240307,105100,36717710,6330,6330,6330,6330,3
|
|
20240307,105000,36698720,6330,6330,6330,6330,2
|
|
20240307,104900,36686060,6330,6330,6330,6330,18
|
|
20240307,104800,36572120,6340,6340,6340,6340,1
|
|
20240307,104700,36565780,6340,6340,6340,6330,17
|
|
20240307,104600,36458030,6350,6340,6350,6340,8
|
|
20240307,104500,36407290,6350,6350,6350,6350,11
|
|
20240307,104400,36337440,6350,6350,6350,6350,0
|
|
20240307,104300,36337440,6350,6330,6350,6310,7
|
|
20240307,104200,36293150,6350,6350,6350,6340,273
|
|
20240307,104100,34562210,6350,6350,6350,6350,2
|
|
20240307,104000,34549510,6350,6350,6350,6350,3
|
|
20240307,103900,34530460,6350,6350,6350,6350,1
|
|
20240307,103800,34524110,6350,6350,6350,6350,30
|
|
20240307,103700,34333610,6350,6350,6350,6350,10
|
|
20240307,103600,34270110,6340,6350,6350,6340,5
|
|
20240307,103500,34238380,6350,6350,6350,6350,7
|
|
20240307,103400,34193930,6350,6350,6350,6350,12
|
|
20240307,103300,34117730,6350,6350,6350,6350,5
|
|
20240307,103200,34085980,6350,6350,6350,6350,9
|
|
20240307,103100,34028830,6350,6350,6350,6340,217
|
|
20240307,103000,32652880,6350,6350,6350,6350,0
|
|
20240307,102900,32652880,6350,6350,6350,6350,4
|
|
20240307,102800,32627480,6350,6350,6350,6350,0
|
|
20240307,102700,32627480,6350,6350,6350,6330,216
|
|
20240307,102600,31258880,6340,6340,6340,6340,200
|
|
20240307,102500,29990880,6350,6340,6350,6330,301
|
|
20240307,102400,28083270,6350,6360,6360,6350,251
|
|
20240307,102300,26489240,6360,6360,6360,6360,3
|
|
20240307,102200,26470160,6360,6360,6360,6360,13
|
|
20240307,102100,26387480,6360,6360,6360,6360,0
|
|
20240307,102000,26387480,6360,6360,6360,6360,20
|
|
20240307,101900,26260280,6360,6360,6360,6360,3
|
|
20240307,101800,26241200,6360,6360,6360,6360,5
|
|
20240307,101700,26209400,6360,6360,6360,6360,0
|
|
20240307,101600,26209400,6360,6360,6360,6360,24
|
|
20240307,101500,26056760,6350,6350,6350,6350,200
|
|
20240307,101400,24786760,6360,6360,6360,6360,5
|
|
20240307,101300,24754960,6360,6360,6360,6360,18
|
|
20240307,101200,24640480,6360,6360,6360,6360,1
|
|
20240307,101100,24634120,6360,6360,6360,6360,12
|
|
20240307,101000,24557800,6360,6350,6360,6350,17
|
|
20240307,100900,24449830,6360,6360,6360,6360,18
|
|
20240307,100800,24335350,6360,6360,6360,6360,2
|
|
20240307,100700,24322630,6360,6360,6360,6360,3
|
|
20240307,100600,24303550,6360,6360,6360,6360,9
|
|
20240307,100500,24246310,6360,6360,6360,6360,18
|
|
20240307,100400,24131830,6360,6360,6360,6360,5
|
|
20240307,100300,24100030,6360,6360,6360,6360,0
|
|
20240307,100200,24100030,6360,6360,6360,6360,19
|
|
20240307,100100,23979190,6360,6360,6360,6360,8
|
|
20240307,100000,23928310,6360,6360,6360,6360,5
|
|
20240307,095900,23896510,6360,6360,6360,6360,5
|
|
20240307,095800,23864710,6360,6360,6360,6360,19
|
|
20240307,095700,23743870,6360,6360,6360,6350,34
|
|
20240307,095600,23527720,6360,6360,6360,6360,9
|
|
20240307,095500,23470480,6320,6360,6360,6320,431
|
|
20240307,095400,20737880,6350,6340,6350,6340,420
|
|
20240307,095300,18070990,6340,6340,6340,6340,65
|
|
20240307,095200,17658890,6340,6320,6340,6320,100
|
|
20240307,095100,17026000,6310,6320,6320,6310,241
|
|
20240307,095000,15505050,6320,6320,6320,6320,8
|
|
20240307,094900,15454490,6320,6320,6320,6320,14
|
|
20240307,094800,15366010,6320,6320,6320,6320,5
|
|
20240307,094700,15334410,6330,6330,6330,6320,24
|
|
20240307,094600,15182500,6330,6330,6330,6330,5
|
|
20240307,094500,15150850,6330,6330,6330,6320,18
|
|
20240307,094400,15036920,6330,6330,6330,6330,3
|
|
20240307,094300,15017930,6330,6330,6330,6330,16
|
|
20240307,094200,14916650,6330,6330,6330,6330,0
|
|
20240307,094100,14916650,6330,6320,6330,6310,38
|
|
20240307,094000,14676800,6330,6330,6330,6330,14
|
|
20240307,093900,14588180,6310,6310,6310,6310,13
|
|
20240307,093800,14506150,6310,6310,6310,6310,3
|
|
20240307,093700,14487220,6310,6310,6310,6310,2
|
|
20240307,093600,14474600,6270,6290,6290,6270,57
|
|
20240307,093500,14116090,6300,6280,6300,6280,493
|
|
20240307,093400,11016890,6270,6320,6320,6270,743
|
|
20240307,093300,6335720,6360,6360,6360,6320,412
|
|
20240307,093200,3730420,6360,6360,6360,6360,11
|
|
20240307,093100,3660460,6360,6360,6360,6360,0
|
|
20240307,093000,3660460,6360,6350,6360,6340,11
|
|
20240307,092900,3590530,6350,6370,6370,6350,90
|
|
20240307,092800,3018680,6370,6360,6370,6360,3
|
|
20240307,092700,2999580,6350,6350,6350,6350,1
|
|
20240307,092600,2993230,6360,6350,6360,6350,2
|
|
20240307,092500,2980520,6360,6370,6370,6350,28
|
|
20240307,092400,2802240,6370,6370,6370,6360,7
|
|
20240307,092300,2757680,6370,6370,6370,6370,0
|
|
20240307,092200,2757680,6370,6360,6370,6360,16
|
|
20240307,092100,2655910,6350,6350,6350,6350,0
|
|
20240307,092000,2655910,6350,6360,6360,6350,6
|
|
20240307,091900,2617760,6350,6350,6350,6350,8
|
|
20240307,091800,2566960,6350,6350,6350,6350,20
|
|
20240307,091700,2439960,6350,6350,6350,6350,0
|
|
20240307,091600,2439960,6350,6350,6350,6350,1
|
|
20240307,091500,2433610,6340,6340,6340,6340,1
|
|
20240307,091400,2427270,6350,6340,6350,6330,45
|
|
20240307,091300,2141840,6310,6310,6310,6310,0
|
|
20240307,091200,2141840,6310,6340,6340,6310,6
|
|
20240307,091100,2103880,6340,6340,6340,6340,4
|
|
20240307,091000,2078520,6340,6340,6340,6340,120
|
|
20240307,090900,1317720,6330,6330,6330,6330,0
|
|
20240307,090800,1317720,6330,6330,6330,6330,0
|
|
20240307,090700,1317720,6330,6330,6330,6330,124
|
|
20240307,090600,532800,6360,6360,6360,6360,11
|
|
20240307,090500,462840,6360,6360,6360,6360,0
|
|
20240307,090400,462840,6360,6360,6360,6360,0
|
|
20240307,090300,462840,6360,6360,6360,6360,0
|
|
20240307,090200,462840,6360,6360,6360,6360,1
|
|
20240307,090100,456480,6360,6360,6360,6360,25
|
|
20240307,090000,297480,6360,6320,6360,6320,47
|