588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184500,48013000,6310,6310,6310,6310,171
|
|
20240312,184400,48013000,6310,6310,6310,6310,0
|
|
20240312,184300,48013000,6310,6310,6310,6310,0
|
|
20240312,184200,48013000,6310,6310,6310,6310,0
|
|
20240312,184100,48013000,6310,6310,6310,6310,0
|
|
20240312,184000,48013000,6310,6310,6310,6310,0
|
|
20240312,183900,48013000,6310,6310,6310,6310,0
|
|
20240312,183800,48013000,6310,6310,6310,6310,0
|
|
20240312,183700,48013000,6310,6310,6310,6310,0
|
|
20240312,183600,48013000,6310,6310,6310,6310,0
|
|
20240312,183500,48013000,6310,6310,6310,6310,0
|
|
20240312,183400,48013000,6310,6310,6310,6310,0
|
|
20240312,183300,48013000,6310,6310,6310,6310,0
|
|
20240312,183200,48013000,6310,6310,6310,6310,0
|
|
20240312,183100,48013000,6310,6310,6310,6310,0
|
|
20240312,183000,48013000,6310,6310,6310,6310,0
|
|
20240312,182900,48013000,6310,6310,6310,6310,0
|
|
20240312,182800,48013000,6310,6310,6310,6310,0
|
|
20240312,182700,48013000,6310,6310,6310,6310,0
|
|
20240312,182600,48013000,6310,6310,6310,6310,0
|
|
20240312,182500,48013000,6310,6310,6310,6310,0
|
|
20240312,182400,48013000,6310,6310,6310,6310,0
|
|
20240312,182300,48013000,6310,6310,6310,6310,0
|
|
20240312,182200,48013000,6310,6310,6310,6310,0
|
|
20240312,182100,48013000,6310,6310,6310,6310,0
|
|
20240312,182000,48013000,6310,6310,6310,6310,0
|
|
20240312,181900,48013000,6310,6310,6310,6310,0
|
|
20240312,181800,48013000,6310,6310,6310,6310,0
|
|
20240312,181700,48013000,6310,6310,6310,6310,0
|
|
20240312,181600,48013000,6310,6310,6310,6310,0
|
|
20240312,181500,48013000,6310,6310,6310,6310,171
|
|
20240312,181400,48013000,6310,6310,6310,6310,0
|
|
20240312,181300,48013000,6310,6310,6310,6310,0
|
|
20240312,181200,48013000,6310,6310,6310,6310,0
|
|
20240312,181100,48013000,6310,6310,6310,6310,0
|
|
20240312,181000,48013000,6310,6310,6310,6310,0
|
|
20240312,180900,48013000,6310,6310,6310,6310,0
|
|
20240312,180800,48013000,6310,6310,6310,6310,0
|
|
20240312,180700,48013000,6310,6310,6310,6310,0
|
|
20240312,180600,48013000,6310,6310,6310,6310,0
|
|
20240312,180500,48013000,6310,6310,6310,6310,0
|
|
20240312,180400,48013000,6310,6310,6310,6310,0
|
|
20240312,180300,48013000,6310,6310,6310,6310,0
|
|
20240312,180200,48013000,6310,6310,6310,6310,0
|
|
20240312,180100,48013000,6310,6310,6310,6310,0
|
|
20240312,180000,48013000,6310,6310,6310,6310,0
|
|
20240312,175900,48013000,6310,6310,6310,6310,0
|
|
20240312,175800,48013000,6310,6310,6310,6310,0
|
|
20240312,175700,48013000,6310,6310,6310,6310,0
|
|
20240312,175600,48013000,6310,6310,6310,6310,0
|
|
20240312,175500,48013000,6310,6310,6310,6310,0
|
|
20240312,175400,48013000,6310,6310,6310,6310,0
|
|
20240312,175300,48013000,6310,6310,6310,6310,0
|
|
20240312,175200,48013000,6310,6310,6310,6310,0
|
|
20240312,175100,48013000,6310,6310,6310,6310,0
|
|
20240312,175000,48013000,6310,6310,6310,6310,0
|
|
20240312,174900,48013000,6310,6310,6310,6310,0
|
|
20240312,174800,48013000,6310,6310,6310,6310,0
|
|
20240312,174700,48013000,6310,6310,6310,6310,0
|
|
20240312,174600,48013000,6310,6310,6310,6310,0
|
|
20240312,174500,48013000,6310,6310,6310,6310,171
|
|
20240312,174400,48013000,6310,6310,6310,6310,0
|
|
20240312,174300,48013000,6310,6310,6310,6310,0
|
|
20240312,174200,48013000,6310,6310,6310,6310,0
|
|
20240312,174100,48013000,6310,6310,6310,6310,0
|
|
20240312,174000,48013000,6310,6310,6310,6310,0
|
|
20240312,173900,48013000,6310,6310,6310,6310,0
|
|
20240312,173800,48013000,6310,6310,6310,6310,0
|
|
20240312,173700,48013000,6310,6310,6310,6310,0
|
|
20240312,173600,48013000,6310,6310,6310,6310,0
|
|
20240312,173500,48013000,6310,6310,6310,6310,0
|
|
20240312,173400,48013000,6310,6310,6310,6310,0
|
|
20240312,173300,48013000,6310,6310,6310,6310,0
|
|
20240312,173200,48013000,6310,6310,6310,6310,0
|
|
20240312,173100,48013000,6310,6310,6310,6310,0
|
|
20240312,173000,48013000,6310,6310,6310,6310,0
|
|
20240312,172900,48013000,6310,6310,6310,6310,0
|
|
20240312,172800,48013000,6310,6310,6310,6310,0
|
|
20240312,172700,48013000,6310,6310,6310,6310,0
|
|
20240312,172600,48013000,6310,6310,6310,6310,0
|
|
20240312,172500,48013000,6310,6310,6310,6310,0
|
|
20240312,172400,48013000,6310,6310,6310,6310,0
|
|
20240312,172300,48013000,6310,6310,6310,6310,0
|
|
20240312,172200,48013000,6310,6310,6310,6310,0
|
|
20240312,172100,48013000,6310,6310,6310,6310,0
|
|
20240312,172000,48013000,6310,6310,6310,6310,0
|
|
20240312,171900,48013000,6310,6310,6310,6310,0
|
|
20240312,171800,48013000,6310,6310,6310,6310,0
|
|
20240312,171700,48013000,6310,6310,6310,6310,0
|
|
20240312,171600,48013000,6310,6310,6310,6310,0
|
|
20240312,171500,48013000,6310,6310,6310,6310,171
|
|
20240312,171400,48013000,6310,6310,6310,6310,0
|
|
20240312,171300,48013000,6310,6310,6310,6310,0
|
|
20240312,171200,48013000,6310,6310,6310,6310,0
|
|
20240312,171100,48013000,6310,6310,6310,6310,0
|
|
20240312,171000,48013000,6310,6310,6310,6310,0
|
|
20240312,170900,48013000,6310,6310,6310,6310,0
|
|
20240312,170800,48013000,6310,6310,6310,6310,0
|
|
20240312,170700,48013000,6310,6310,6310,6310,0
|
|
20240312,170600,48013000,6310,6310,6310,6310,0
|
|
20240312,170500,48013000,6310,6310,6310,6310,0
|
|
20240312,170400,48013000,6310,6310,6310,6310,0
|
|
20240312,170300,48013000,6310,6310,6310,6310,0
|
|
20240312,170200,48013000,6310,6310,6310,6310,0
|
|
20240312,170100,48013000,6310,6310,6310,6310,0
|
|
20240312,170000,48013000,6310,6310,6310,6310,0
|
|
20240312,165900,48013000,6310,6310,6310,6310,0
|
|
20240312,165800,48013000,6310,6310,6310,6310,0
|
|
20240312,165700,48013000,6310,6310,6310,6310,0
|
|
20240312,165600,48013000,6310,6310,6310,6310,0
|
|
20240312,165500,48013000,6310,6310,6310,6310,0
|
|
20240312,165400,48013000,6310,6310,6310,6310,0
|
|
20240312,165300,48013000,6310,6310,6310,6310,0
|
|
20240312,165200,48013000,6310,6310,6310,6310,0
|
|
20240312,165100,48013000,6310,6310,6310,6310,0
|
|
20240312,165000,48013000,6310,6310,6310,6310,0
|
|
20240312,164900,48013000,6310,6310,6310,6310,0
|
|
20240312,164800,48013000,6310,6310,6310,6310,0
|
|
20240312,164700,48013000,6310,6310,6310,6310,0
|
|
20240312,164600,48013000,6310,6310,6310,6310,0
|
|
20240312,164500,48013000,6310,6310,6310,6310,171
|
|
20240312,164400,48013000,6310,6310,6310,6310,0
|
|
20240312,164300,48013000,6310,6310,6310,6310,0
|
|
20240312,164200,48013000,6310,6310,6310,6310,0
|
|
20240312,164100,48013000,6310,6310,6310,6310,0
|
|
20240312,164000,48013000,6310,6310,6310,6310,0
|
|
20240312,163900,48013000,6310,6310,6310,6310,0
|
|
20240312,163800,48013000,6310,6310,6310,6310,0
|
|
20240312,163700,48013000,6310,6310,6310,6310,0
|
|
20240312,163600,48013000,6310,6310,6310,6310,0
|
|
20240312,163500,48013000,6310,6310,6310,6310,0
|
|
20240312,163400,48013000,6310,6310,6310,6310,0
|
|
20240312,163300,48013000,6310,6310,6310,6310,0
|
|
20240312,163200,48013000,6310,6310,6310,6310,0
|
|
20240312,163100,48013000,6310,6310,6310,6310,0
|
|
20240312,163000,48013000,6310,6310,6310,6310,0
|
|
20240312,162900,48013000,6310,6310,6310,6310,0
|
|
20240312,162800,48013000,6310,6310,6310,6310,0
|
|
20240312,162700,48013000,6310,6310,6310,6310,0
|
|
20240312,162600,48013000,6310,6310,6310,6310,0
|
|
20240312,162500,48013000,6310,6310,6310,6310,0
|
|
20240312,162400,48013000,6310,6310,6310,6310,0
|
|
20240312,162300,48013000,6310,6310,6310,6310,0
|
|
20240312,162200,48013000,6310,6310,6310,6310,0
|
|
20240312,162100,48013000,6310,6310,6310,6310,0
|
|
20240312,162000,48013000,6310,6310,6310,6310,0
|
|
20240312,161900,48013000,6310,6310,6310,6310,0
|
|
20240312,161800,48013000,6310,6310,6310,6310,0
|
|
20240312,161700,48013000,6310,6310,6310,6310,0
|
|
20240312,161600,48013000,6310,6310,6310,6310,0
|
|
20240312,161500,48013000,6310,6310,6310,6310,171
|
|
20240312,161400,48013000,6310,6310,6310,6310,0
|
|
20240312,161300,48013000,6310,6310,6310,6310,0
|
|
20240312,161200,48013000,6310,6310,6310,6310,0
|
|
20240312,161100,48013000,6310,6310,6310,6310,0
|
|
20240312,161000,48013000,6310,6310,6310,6310,0
|
|
20240312,160900,48013000,6310,6310,6310,6310,0
|
|
20240312,160800,48013000,6310,6310,6310,6310,0
|
|
20240312,160700,48013000,6310,6310,6310,6310,0
|
|
20240312,160600,48013000,6310,6310,6310,6310,0
|
|
20240312,160500,48013000,6310,6310,6310,6310,0
|
|
20240312,160400,48013000,6310,6310,6310,6310,0
|
|
20240312,160300,48013000,6310,6310,6310,6310,0
|
|
20240312,160200,48013000,6310,6310,6310,6310,0
|
|
20240312,160100,48013000,6310,6310,6310,6310,0
|
|
20240312,160000,48013000,6310,6310,6310,6310,0
|
|
20240312,155900,48013000,6310,6310,6310,6310,0
|
|
20240312,155800,48013000,6310,6310,6310,6310,0
|
|
20240312,155700,48013000,6310,6310,6310,6310,0
|
|
20240312,155600,48013000,6310,6310,6310,6310,0
|
|
20240312,155500,48013000,6310,6310,6310,6310,0
|
|
20240312,155400,48013000,6310,6310,6310,6310,0
|
|
20240312,155300,48013000,6310,6310,6310,6310,0
|
|
20240312,155200,48013000,6310,6310,6310,6310,0
|
|
20240312,155100,48013000,6310,6310,6310,6310,0
|
|
20240312,155000,48013000,6310,6310,6310,6310,0
|
|
20240312,154900,48013000,6310,6310,6310,6310,0
|
|
20240312,154800,48013000,6310,6310,6310,6310,0
|
|
20240312,154700,48013000,6310,6310,6310,6310,0
|
|
20240312,154600,48013000,6310,6310,6310,6310,0
|
|
20240312,154500,48013000,6310,6310,6310,6310,171
|
|
20240312,154400,48013000,6310,6310,6310,6310,0
|
|
20240312,154300,48013000,6310,6310,6310,6310,0
|
|
20240312,154200,48013000,6310,6310,6310,6310,0
|
|
20240312,154100,48013000,6310,6310,6310,6310,0
|
|
20240312,154000,48013000,6310,6310,6310,6310,0
|
|
20240312,153900,48013000,6310,6310,6310,6310,0
|
|
20240312,153800,48013000,6310,6310,6310,6310,0
|
|
20240312,153700,48013000,6310,6310,6310,6310,0
|
|
20240312,153600,48013000,6310,6310,6310,6310,0
|
|
20240312,153500,48013000,6310,6310,6310,6310,0
|
|
20240312,153400,48013000,6310,6310,6310,6310,0
|
|
20240312,153300,48013000,6310,6310,6310,6310,0
|
|
20240312,153200,48013000,6310,6310,6310,6310,0
|
|
20240312,153100,48013000,6310,6310,6310,6310,0
|
|
20240312,153000,48013000,6310,6310,6310,6310,171
|
|
20240312,152900,46933990,6290,6290,6290,6290,0
|
|
20240312,152800,46933990,6290,6290,6290,6290,0
|
|
20240312,152700,46933990,6290,6290,6290,6290,0
|
|
20240312,152600,46933990,6290,6290,6290,6290,0
|
|
20240312,152500,46933990,6290,6290,6290,6290,0
|
|
20240312,152400,46933990,6290,6290,6290,6290,0
|
|
20240312,152300,46933990,6290,6290,6290,6290,0
|
|
20240312,152200,46933990,6290,6290,6290,6290,0
|
|
20240312,152100,46933990,6290,6290,6290,6290,0
|
|
20240312,152000,46933990,6290,6290,6290,6290,0
|
|
20240312,151900,46933990,6290,6290,6290,6290,22
|
|
20240312,151800,46795610,6290,6290,6290,6290,0
|
|
20240312,151700,46795610,6290,6290,6290,6290,0
|
|
20240312,151600,46795610,6290,6290,6290,6290,0
|
|
20240312,151500,46795610,6290,6290,6290,6290,9
|
|
20240312,151400,46739000,6290,6290,6290,6290,60
|
|
20240312,151300,46361600,6280,6280,6280,6280,6
|
|
20240312,151200,46323920,6280,6280,6280,6280,0
|
|
20240312,151100,46323920,6280,6280,6280,6280,0
|
|
20240312,151000,46323920,6280,6280,6280,6280,0
|
|
20240312,150900,46323920,6280,6290,6290,6280,24
|
|
20240312,150800,46173050,6280,6280,6280,6280,0
|
|
20240312,150700,46173050,6280,6280,6280,6280,0
|
|
20240312,150600,46173050,6280,6280,6280,6280,0
|
|
20240312,150500,46173050,6280,6280,6280,6280,0
|
|
20240312,150400,46173050,6280,6280,6280,6280,0
|
|
20240312,150300,46173050,6280,6280,6280,6280,0
|
|
20240312,150200,46173050,6280,6280,6280,6280,5
|
|
20240312,150100,46141650,6290,6290,6290,6290,0
|
|
20240312,150000,46141650,6290,6290,6290,6290,152
|
|
20240312,145900,45185570,6290,6290,6290,6290,90
|
|
20240312,145800,44619470,6290,6290,6290,6290,4
|
|
20240312,145700,44594310,6290,6290,6290,6290,0
|
|
20240312,145600,44594310,6290,6290,6290,6290,88
|
|
20240312,145500,44040790,6290,6290,6290,6290,10
|
|
20240312,145400,43977890,6280,6280,6280,6280,55
|
|
20240312,145300,43632490,6280,6280,6280,6280,10
|
|
20240312,145200,43569690,6260,6260,6260,6260,0
|
|
20240312,145100,43569690,6260,6260,6260,6260,0
|
|
20240312,145000,43569690,6260,6260,6260,6260,0
|
|
20240312,144900,43569690,6260,6260,6260,6260,0
|
|
20240312,144800,43569690,6260,6260,6260,6260,1
|
|
20240312,144700,43563430,6270,6270,6270,6270,0
|
|
20240312,144600,43563430,6270,6270,6270,6270,0
|
|
20240312,144500,43563430,6270,6270,6270,6270,0
|
|
20240312,144400,43563430,6270,6270,6270,6270,0
|
|
20240312,144300,43563430,6270,6270,6270,6270,0
|
|
20240312,144200,43563430,6270,6270,6270,6270,0
|
|
20240312,144100,43563430,6270,6270,6270,6270,0
|
|
20240312,144000,43563430,6270,6270,6270,6270,0
|
|
20240312,143900,43563430,6270,6270,6270,6270,0
|
|
20240312,143800,43563430,6270,6270,6270,6270,0
|
|
20240312,143700,43563430,6270,6270,6270,6270,0
|
|
20240312,143600,43563430,6270,6270,6270,6270,10
|
|
20240312,143500,43500730,6260,6260,6260,6260,0
|
|
20240312,143400,43500730,6260,6260,6260,6260,0
|
|
20240312,143300,43500730,6260,6260,6260,6260,0
|
|
20240312,143200,43500730,6260,6260,6260,6260,0
|
|
20240312,143100,43500730,6260,6260,6260,6260,0
|
|
20240312,143000,43500730,6260,6260,6260,6260,0
|
|
20240312,142900,43500730,6260,6260,6260,6260,0
|
|
20240312,142800,43500730,6260,6260,6260,6260,0
|
|
20240312,142700,43500730,6260,6260,6260,6260,0
|
|
20240312,142600,43500730,6260,6260,6260,6260,0
|
|
20240312,142500,43500730,6260,6260,6260,6260,0
|
|
20240312,142400,43500730,6260,6260,6260,6260,0
|
|
20240312,142300,43500730,6260,6260,6260,6260,290
|
|
20240312,142200,41685330,6260,6260,6260,6260,0
|
|
20240312,142100,41685330,6260,6270,6270,6260,66
|
|
20240312,142000,41271860,6260,6260,6260,6260,0
|
|
20240312,141900,41271860,6260,6260,6260,6260,0
|
|
20240312,141800,41271860,6260,6260,6260,6260,0
|
|
20240312,141700,41271860,6260,6260,6260,6260,0
|
|
20240312,141600,41271860,6260,6260,6260,6260,0
|
|
20240312,141500,41271860,6260,6260,6260,6260,0
|
|
20240312,141400,41271860,6260,6260,6260,6260,0
|
|
20240312,141300,41271860,6260,6260,6260,6260,0
|
|
20240312,141200,41271860,6260,6260,6260,6260,0
|
|
20240312,141100,41271860,6260,6260,6260,6260,0
|
|
20240312,141000,41271860,6260,6260,6260,6260,0
|
|
20240312,140900,41271860,6260,6260,6260,6260,0
|
|
20240312,140800,41271860,6260,6260,6260,6260,0
|
|
20240312,140700,41271860,6260,6260,6260,6260,0
|
|
20240312,140600,41271860,6260,6260,6260,6260,0
|
|
20240312,140500,41271860,6260,6260,6260,6260,0
|
|
20240312,140400,41271860,6260,6260,6260,6260,0
|
|
20240312,140300,41271860,6260,6280,6280,6260,199
|
|
20240312,140200,40025830,6280,6280,6280,6280,0
|
|
20240312,140100,40025830,6280,6280,6280,6280,9
|
|
20240312,140000,39969310,6280,6280,6280,6280,1
|
|
20240312,135900,39963030,6280,6280,6280,6280,0
|
|
20240312,135800,39963030,6280,6280,6280,6280,0
|
|
20240312,135700,39963030,6280,6280,6280,6280,2
|
|
20240312,135600,39950470,6280,6280,6280,6280,5
|
|
20240312,135500,39919070,6280,6270,6280,6270,4
|
|
20240312,135400,39893960,6270,6270,6270,6270,600
|
|
20240312,135300,36131960,6250,6250,6250,6250,0
|
|
20240312,135200,36131960,6250,6250,6250,6250,0
|
|
20240312,135100,36131960,6250,6250,6250,6250,0
|
|
20240312,135000,36131960,6250,6250,6250,6250,0
|
|
20240312,134900,36131960,6250,6250,6250,6250,0
|
|
20240312,134800,36131960,6250,6260,6260,6250,20
|
|
20240312,134700,36006860,6260,6260,6260,6260,0
|
|
20240312,134600,36006860,6260,6260,6260,6260,0
|
|
20240312,134500,36006860,6260,6260,6260,6260,2
|
|
20240312,134400,35994340,6270,6270,6270,6270,96
|
|
20240312,134300,35392420,6260,6260,6260,6260,0
|
|
20240312,134200,35392420,6260,6270,6270,6260,547
|
|
20240312,134100,31963190,6290,6290,6290,6290,4
|
|
20240312,134000,31938030,6280,6280,6280,6280,0
|
|
20240312,133900,31938030,6280,6280,6280,6280,0
|
|
20240312,133800,31938030,6280,6280,6280,6280,1
|
|
20240312,133700,31931750,6280,6280,6280,6280,0
|
|
20240312,133600,31931750,6280,6280,6280,6280,0
|
|
20240312,133500,31931750,6280,6280,6280,6280,0
|
|
20240312,133400,31931750,6280,6280,6280,6280,1
|
|
20240312,133300,31925470,6290,6290,6290,6290,0
|
|
20240312,133200,31925470,6290,6280,6290,6280,6
|
|
20240312,133100,31887760,6280,6280,6280,6280,0
|
|
20240312,133000,31887760,6280,6280,6280,6280,0
|
|
20240312,132900,31887760,6280,6280,6280,6280,134
|
|
20240312,132800,31046240,6270,6270,6270,6270,0
|
|
20240312,132700,31046240,6270,6270,6270,6270,0
|
|
20240312,132600,31046240,6270,6270,6270,6270,3
|
|
20240312,132500,31027430,6300,6300,6300,6300,0
|
|
20240312,132400,31027430,6300,6300,6300,6250,2242
|
|
20240312,132300,16996700,6300,6300,6300,6300,0
|
|
20240312,132200,16996700,6300,6300,6300,6300,0
|
|
20240312,132100,16996700,6300,6300,6300,6300,0
|
|
20240312,132000,16996700,6300,6300,6300,6300,0
|
|
20240312,131900,16996700,6300,6300,6300,6300,0
|
|
20240312,131800,16996700,6300,6300,6300,6300,0
|
|
20240312,131700,16996700,6300,6300,6300,6300,0
|
|
20240312,131600,16996700,6300,6300,6300,6300,0
|
|
20240312,131500,16996700,6300,6300,6300,6300,0
|
|
20240312,131400,16996700,6300,6300,6300,6300,0
|
|
20240312,131300,16996700,6300,6300,6300,6300,0
|
|
20240312,131200,16996700,6300,6300,6300,6300,0
|
|
20240312,131100,16996700,6300,6300,6300,6300,0
|
|
20240312,131000,16996700,6300,6300,6300,6300,0
|
|
20240312,130900,16996700,6300,6300,6300,6300,0
|
|
20240312,130800,16996700,6300,6300,6300,6300,0
|
|
20240312,130700,16996700,6300,6300,6300,6300,0
|
|
20240312,130600,16996700,6300,6300,6300,6300,0
|
|
20240312,130500,16996700,6300,6300,6300,6300,0
|
|
20240312,130400,16996700,6300,6300,6300,6300,2
|
|
20240312,130300,16984100,6310,6310,6310,6310,0
|
|
20240312,130200,16984100,6310,6310,6310,6310,0
|
|
20240312,130100,16984100,6310,6310,6310,6310,0
|
|
20240312,130000,16984100,6310,6310,6310,6310,0
|
|
20240312,125900,16984100,6310,6310,6310,6310,0
|
|
20240312,125800,16984100,6310,6310,6310,6310,0
|
|
20240312,125700,16984100,6310,6310,6310,6310,0
|
|
20240312,125600,16984100,6310,6310,6310,6310,0
|
|
20240312,125500,16984100,6310,6310,6310,6310,13
|
|
20240312,125400,16902070,6320,6320,6320,6320,0
|
|
20240312,125300,16902070,6320,6320,6320,6320,0
|
|
20240312,125200,16902070,6320,6320,6320,6320,0
|
|
20240312,125100,16902070,6320,6320,6320,6320,0
|
|
20240312,125000,16902070,6320,6320,6320,6320,0
|
|
20240312,124900,16902070,6320,6320,6320,6320,0
|
|
20240312,124800,16902070,6320,6320,6320,6320,0
|
|
20240312,124700,16902070,6320,6320,6320,6320,0
|
|
20240312,124600,16902070,6320,6320,6320,6320,0
|
|
20240312,124500,16902070,6320,6320,6320,6320,0
|
|
20240312,124400,16902070,6320,6320,6320,6320,0
|
|
20240312,124300,16902070,6320,6320,6320,6320,0
|
|
20240312,124200,16902070,6320,6320,6320,6320,1
|
|
20240312,124100,16895750,6310,6310,6310,6310,0
|
|
20240312,124000,16895750,6310,6310,6310,6310,0
|
|
20240312,123900,16895750,6310,6310,6310,6310,0
|
|
20240312,123800,16895750,6310,6310,6310,6310,0
|
|
20240312,123700,16895750,6310,6310,6310,6310,0
|
|
20240312,123600,16895750,6310,6310,6310,6310,0
|
|
20240312,123500,16895750,6310,6310,6310,6310,0
|
|
20240312,123400,16895750,6310,6310,6310,6310,0
|
|
20240312,123300,16895750,6310,6310,6310,6310,0
|
|
20240312,123200,16895750,6310,6310,6310,6310,0
|
|
20240312,123100,16895750,6310,6310,6310,6310,0
|
|
20240312,123000,16895750,6310,6310,6310,6310,0
|
|
20240312,122900,16895750,6310,6310,6310,6310,0
|
|
20240312,122800,16895750,6310,6310,6310,6310,0
|
|
20240312,122700,16895750,6310,6310,6310,6310,0
|
|
20240312,122600,16895750,6310,6310,6310,6310,0
|
|
20240312,122500,16895750,6310,6310,6310,6310,0
|
|
20240312,122400,16895750,6310,6310,6310,6310,0
|
|
20240312,122300,16895750,6310,6310,6310,6310,0
|
|
20240312,122200,16895750,6310,6310,6310,6310,203
|
|
20240312,122100,15614820,6310,6310,6310,6310,0
|
|
20240312,122000,15614820,6310,6310,6310,6310,0
|
|
20240312,121900,15614820,6310,6310,6310,6310,0
|
|
20240312,121800,15614820,6310,6310,6310,6310,0
|
|
20240312,121700,15614820,6310,6310,6310,6310,0
|
|
20240312,121600,15614820,6310,6310,6310,6310,0
|
|
20240312,121500,15614820,6310,6310,6310,6310,0
|
|
20240312,121400,15614820,6310,6310,6310,6310,0
|
|
20240312,121300,15614820,6310,6310,6310,6310,1
|
|
20240312,121200,15608510,6290,6290,6290,6290,0
|
|
20240312,121100,15608510,6290,6290,6290,6290,0
|
|
20240312,121000,15608510,6290,6290,6290,6290,0
|
|
20240312,120900,15608510,6290,6290,6290,6290,1
|
|
20240312,120800,15602220,6290,6300,6300,6290,51
|
|
20240312,120700,15280930,6310,6310,6310,6310,0
|
|
20240312,120600,15280930,6310,6310,6310,6310,0
|
|
20240312,120500,15280930,6310,6310,6310,6310,0
|
|
20240312,120400,15280930,6310,6310,6310,6310,0
|
|
20240312,120300,15280930,6310,6310,6310,6310,18
|
|
20240312,120200,15167350,6320,6320,6320,6320,0
|
|
20240312,120100,15167350,6320,6320,6320,6320,0
|
|
20240312,120000,15167350,6320,6320,6320,6320,0
|
|
20240312,115900,15167350,6320,6320,6320,6320,0
|
|
20240312,115800,15167350,6320,6320,6320,6320,0
|
|
20240312,115700,15167350,6320,6320,6320,6320,0
|
|
20240312,115600,15167350,6320,6320,6320,6320,2
|
|
20240312,115500,15154710,6330,6330,6330,6330,0
|
|
20240312,115400,15154710,6330,6330,6330,6330,0
|
|
20240312,115300,15154710,6330,6330,6330,6330,0
|
|
20240312,115200,15154710,6330,6330,6330,6330,0
|
|
20240312,115100,15154710,6330,6330,6330,6330,0
|
|
20240312,115000,15154710,6330,6330,6330,6330,0
|
|
20240312,114900,15154710,6330,6330,6330,6330,0
|
|
20240312,114800,15154710,6330,6330,6330,6330,0
|
|
20240312,114700,15154710,6330,6330,6330,6330,0
|
|
20240312,114600,15154710,6330,6330,6330,6330,0
|
|
20240312,114500,15154710,6330,6330,6330,6330,0
|
|
20240312,114400,15154710,6330,6310,6340,6310,14
|
|
20240312,114300,15066230,6290,6290,6290,6290,0
|
|
20240312,114200,15066230,6290,6290,6290,6290,0
|
|
20240312,114100,15066230,6290,6290,6290,6290,0
|
|
20240312,114000,15066230,6290,6290,6290,6290,0
|
|
20240312,113900,15066230,6290,6290,6290,6290,0
|
|
20240312,113800,15066230,6290,6290,6290,6290,0
|
|
20240312,113700,15066230,6290,6290,6290,6290,0
|
|
20240312,113600,15066230,6290,6300,6300,6290,100
|
|
20240312,113500,14436480,6310,6310,6310,6310,0
|
|
20240312,113400,14436480,6310,6310,6310,6310,2
|
|
20240312,113300,14423860,6310,6310,6310,6310,0
|
|
20240312,113200,14423860,6310,6310,6310,6310,0
|
|
20240312,113100,14423860,6310,6310,6310,6310,0
|
|
20240312,113000,14423860,6310,6310,6310,6310,0
|
|
20240312,112900,14423860,6310,6310,6310,6310,0
|
|
20240312,112800,14423860,6310,6310,6310,6310,20
|
|
20240312,112700,14297660,6310,6310,6310,6310,18
|
|
20240312,112600,14184080,6310,6310,6310,6310,0
|
|
20240312,112500,14184080,6310,6310,6310,6310,0
|
|
20240312,112400,14184080,6310,6310,6310,6310,0
|
|
20240312,112300,14184080,6310,6310,6310,6310,2
|
|
20240312,112200,14171460,6320,6320,6320,6320,0
|
|
20240312,112100,14171460,6320,6320,6320,6320,0
|
|
20240312,112000,14171460,6320,6320,6320,6320,0
|
|
20240312,111900,14171460,6320,6320,6320,6320,0
|
|
20240312,111800,14171460,6320,6320,6320,6320,22
|
|
20240312,111700,14032420,6320,6320,6320,6320,0
|
|
20240312,111600,14032420,6320,6320,6320,6320,0
|
|
20240312,111500,14032420,6320,6320,6320,6320,0
|
|
20240312,111400,14032420,6320,6320,6320,6320,1
|
|
20240312,111300,14026100,6320,6320,6320,6320,0
|
|
20240312,111200,14026100,6320,6320,6320,6320,0
|
|
20240312,111100,14026100,6320,6320,6320,6320,0
|
|
20240312,111000,14026100,6320,6330,6330,6320,80
|
|
20240312,110900,13519710,6330,6330,6330,6330,0
|
|
20240312,110800,13519710,6330,6330,6330,6330,0
|
|
20240312,110700,13519710,6330,6330,6330,6330,0
|
|
20240312,110600,13519710,6330,6330,6330,6330,0
|
|
20240312,110500,13519710,6330,6330,6330,6330,0
|
|
20240312,110400,13519710,6330,6330,6330,6330,2
|
|
20240312,110300,13507050,6330,6330,6330,6330,2
|
|
20240312,110200,13494390,6350,6350,6350,6350,54
|
|
20240312,110100,13151490,6350,6350,6350,6350,0
|
|
20240312,110000,13151490,6350,6350,6350,6350,0
|
|
20240312,105900,13151490,6350,6350,6350,6350,0
|
|
20240312,105800,13151490,6350,6350,6350,6350,0
|
|
20240312,105700,13151490,6350,6350,6350,6350,0
|
|
20240312,105600,13151490,6350,6350,6350,6350,0
|
|
20240312,105500,13151490,6350,6350,6350,6350,0
|
|
20240312,105400,13151490,6350,6350,6350,6350,0
|
|
20240312,105300,13151490,6350,6350,6350,6350,0
|
|
20240312,105200,13151490,6350,6350,6350,6350,0
|
|
20240312,105100,13151490,6350,6350,6350,6350,0
|
|
20240312,105000,13151490,6350,6350,6350,6350,0
|
|
20240312,104900,13151490,6350,6350,6350,6350,0
|
|
20240312,104800,13151490,6350,6350,6350,6350,0
|
|
20240312,104700,13151490,6350,6350,6350,6350,0
|
|
20240312,104600,13151490,6350,6350,6350,6350,0
|
|
20240312,104500,13151490,6350,6350,6350,6350,0
|
|
20240312,104400,13151490,6350,6350,6350,6350,0
|
|
20240312,104300,13151490,6350,6350,6350,6350,0
|
|
20240312,104200,13151490,6350,6350,6350,6350,0
|
|
20240312,104100,13151490,6350,6350,6350,6350,0
|
|
20240312,104000,13151490,6350,6350,6350,6350,0
|
|
20240312,103900,13151490,6350,6350,6350,6350,0
|
|
20240312,103800,13151490,6350,6350,6350,6350,0
|
|
20240312,103700,13151490,6350,6320,6350,6320,150
|
|
20240312,103600,12199850,6300,6300,6300,6300,0
|
|
20240312,103500,12199850,6300,6300,6300,6300,0
|
|
20240312,103400,12199850,6300,6300,6300,6300,0
|
|
20240312,103300,12199850,6300,6300,6300,6300,0
|
|
20240312,103200,12199850,6300,6300,6300,6300,0
|
|
20240312,103100,12199850,6300,6300,6300,6300,0
|
|
20240312,103000,12199850,6300,6300,6300,6300,0
|
|
20240312,102900,12199850,6300,6300,6300,6300,0
|
|
20240312,102800,12199850,6300,6300,6300,6300,0
|
|
20240312,102700,12199850,6300,6300,6300,6300,0
|
|
20240312,102600,12199850,6300,6300,6300,6300,0
|
|
20240312,102500,12199850,6300,6300,6300,6300,0
|
|
20240312,102400,12199850,6300,6300,6300,6300,0
|
|
20240312,102300,12199850,6300,6320,6320,6300,8
|
|
20240312,102200,12149390,6300,6300,6300,6300,0
|
|
20240312,102100,12149390,6300,6300,6300,6300,0
|
|
20240312,102000,12149390,6300,6300,6300,6300,0
|
|
20240312,101900,12149390,6300,6300,6300,6300,0
|
|
20240312,101800,12149390,6300,6300,6300,6300,0
|
|
20240312,101700,12149390,6300,6300,6300,6300,0
|
|
20240312,101600,12149390,6300,6300,6300,6300,0
|
|
20240312,101500,12149390,6300,6300,6300,6300,0
|
|
20240312,101400,12149390,6300,6300,6300,6300,0
|
|
20240312,101300,12149390,6300,6300,6300,6300,0
|
|
20240312,101200,12149390,6300,6300,6300,6300,0
|
|
20240312,101100,12149390,6300,6300,6300,6300,0
|
|
20240312,101000,12149390,6300,6300,6300,6300,0
|
|
20240312,100900,12149390,6300,6300,6300,6300,0
|
|
20240312,100800,12149390,6300,6300,6300,6300,0
|
|
20240312,100700,12149390,6300,6300,6300,6300,0
|
|
20240312,100600,12149390,6300,6300,6300,6300,0
|
|
20240312,100500,12149390,6300,6300,6300,6300,0
|
|
20240312,100400,12149390,6300,6300,6300,6300,0
|
|
20240312,100300,12149390,6300,6300,6300,6300,0
|
|
20240312,100200,12149390,6300,6300,6300,6300,0
|
|
20240312,100100,12149390,6300,6300,6300,6300,0
|
|
20240312,100000,12149390,6300,6300,6300,6300,0
|
|
20240312,095900,12149390,6300,6300,6300,6300,0
|
|
20240312,095800,12149390,6300,6300,6300,6300,0
|
|
20240312,095700,12149390,6300,6300,6300,6300,0
|
|
20240312,095600,12149390,6300,6300,6300,6300,0
|
|
20240312,095500,12149390,6300,6300,6300,6300,0
|
|
20240312,095400,12149390,6300,6300,6300,6300,0
|
|
20240312,095300,12149390,6300,6290,6300,6290,138
|
|
20240312,095200,11280870,6290,6330,6330,6290,12
|
|
20240312,095100,11205240,6350,6350,6350,6350,0
|
|
20240312,095000,11205240,6350,6350,6350,6350,4
|
|
20240312,094900,11179840,6310,6310,6310,6310,2
|
|
20240312,094800,11167220,6320,6340,6340,6320,10
|
|
20240312,094700,11103930,6350,6350,6350,6350,1
|
|
20240312,094600,11097580,6360,6360,6360,6360,37
|
|
20240312,094500,10862260,6360,6360,6360,6360,0
|
|
20240312,094400,10862260,6360,6360,6360,6360,0
|
|
20240312,094300,10862260,6360,6360,6360,6360,0
|
|
20240312,094200,10862260,6360,6360,6360,6360,0
|
|
20240312,094100,10862260,6360,6360,6360,6360,0
|
|
20240312,094000,10862260,6360,6360,6360,6360,0
|
|
20240312,093900,10862260,6360,6360,6360,6360,0
|
|
20240312,093800,10862260,6360,6360,6360,6360,0
|
|
20240312,093700,10862260,6360,6360,6360,6360,1
|
|
20240312,093600,10855900,6370,6370,6370,6370,0
|
|
20240312,093500,10855900,6370,6370,6370,6370,0
|
|
20240312,093400,10855900,6370,6370,6370,6370,86
|
|
20240312,093300,10308080,6390,6390,6390,6390,0
|
|
20240312,093200,10308080,6390,6390,6390,6390,25
|
|
20240312,093100,10148330,6380,6380,6380,6380,2
|
|
20240312,093000,10135570,6380,6380,6380,6380,5
|
|
20240312,092900,10103670,6380,6370,6380,6370,70
|
|
20240312,092800,9657570,6370,6370,6370,6370,0
|
|
20240312,092700,9657570,6370,6370,6370,6370,1
|
|
20240312,092600,9651200,6360,6360,6360,6360,0
|
|
20240312,092500,9651200,6360,6360,6360,6360,0
|
|
20240312,092400,9651200,6360,6360,6360,6360,0
|
|
20240312,092300,9651200,6360,6360,6360,6360,0
|
|
20240312,092200,9651200,6360,6360,6360,6360,0
|
|
20240312,092100,9651200,6360,6360,6360,6360,0
|
|
20240312,092000,9651200,6360,6360,6360,6360,1
|
|
20240312,091900,9644840,6360,6360,6360,6360,1
|
|
20240312,091800,9638480,6360,6360,6360,6360,38
|
|
20240312,091700,9396800,6360,6360,6360,6360,0
|
|
20240312,091600,9396800,6360,6360,6360,6360,0
|
|
20240312,091500,9396800,6360,6360,6360,6360,0
|
|
20240312,091400,9396800,6360,6360,6360,6360,0
|
|
20240312,091300,9396800,6360,6360,6360,6360,9
|
|
20240312,091200,9339560,6360,6360,6360,6360,365
|
|
20240312,091100,7018160,6360,6360,6360,6360,9
|
|
20240312,091000,6960920,6330,6330,6330,6330,0
|
|
20240312,090900,6960920,6330,6350,6350,6330,804
|
|
20240312,090800,1866360,6350,6350,6350,6350,168
|
|
20240312,090700,799560,6350,6350,6350,6350,0
|
|
20240312,090600,799560,6350,6350,6350,6350,0
|
|
20240312,090500,799560,6350,6350,6350,6350,0
|
|
20240312,090400,799560,6350,6360,6360,6350,4
|
|
20240312,090300,774140,6410,6330,6410,6330,62
|
|
20240312,090200,380090,6320,6320,6320,6320,1
|
|
20240312,090100,373770,6320,6330,6330,6320,28
|
|
20240312,090000,196540,6340,6340,6340,6340,31
|