588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184500,63190600,6290,6290,6290,6290,240
|
|
20240313,184400,63190600,6290,6290,6290,6290,0
|
|
20240313,184300,63190600,6290,6290,6290,6290,0
|
|
20240313,184200,63190600,6290,6290,6290,6290,0
|
|
20240313,184100,63190600,6290,6290,6290,6290,0
|
|
20240313,184000,63190600,6290,6290,6290,6290,0
|
|
20240313,183900,63190600,6290,6290,6290,6290,0
|
|
20240313,183800,63190600,6290,6290,6290,6290,0
|
|
20240313,183700,63190600,6290,6290,6290,6290,0
|
|
20240313,183600,63190600,6290,6290,6290,6290,0
|
|
20240313,183500,63190600,6290,6290,6290,6290,0
|
|
20240313,183400,63190600,6290,6290,6290,6290,0
|
|
20240313,183300,63190600,6290,6290,6290,6290,0
|
|
20240313,183200,63190600,6290,6290,6290,6290,0
|
|
20240313,183100,63190600,6290,6290,6290,6290,0
|
|
20240313,183000,63190600,6290,6290,6290,6290,0
|
|
20240313,182900,63190600,6290,6290,6290,6290,0
|
|
20240313,182800,63190600,6290,6290,6290,6290,0
|
|
20240313,182700,63190600,6290,6290,6290,6290,0
|
|
20240313,182600,63190600,6290,6290,6290,6290,0
|
|
20240313,182500,63190600,6290,6290,6290,6290,0
|
|
20240313,182400,63190600,6290,6290,6290,6290,0
|
|
20240313,182300,63190600,6290,6290,6290,6290,0
|
|
20240313,182200,63190600,6290,6290,6290,6290,0
|
|
20240313,182100,63190600,6290,6290,6290,6290,0
|
|
20240313,182000,63190600,6290,6290,6290,6290,0
|
|
20240313,181900,63190600,6290,6290,6290,6290,0
|
|
20240313,181800,63190600,6290,6290,6290,6290,0
|
|
20240313,181700,63190600,6290,6290,6290,6290,0
|
|
20240313,181600,63190600,6290,6290,6290,6290,0
|
|
20240313,181500,63190600,6290,6290,6290,6290,240
|
|
20240313,181400,63190600,6290,6290,6290,6290,0
|
|
20240313,181300,63190600,6290,6290,6290,6290,0
|
|
20240313,181200,63190600,6290,6290,6290,6290,0
|
|
20240313,181100,63190600,6290,6290,6290,6290,0
|
|
20240313,181000,63190600,6290,6290,6290,6290,0
|
|
20240313,180900,63190600,6290,6290,6290,6290,0
|
|
20240313,180800,63190600,6290,6290,6290,6290,0
|
|
20240313,180700,63190600,6290,6290,6290,6290,0
|
|
20240313,180600,63190600,6290,6290,6290,6290,0
|
|
20240313,180500,63190600,6290,6290,6290,6290,0
|
|
20240313,180400,63190600,6290,6290,6290,6290,0
|
|
20240313,180300,63190600,6290,6290,6290,6290,0
|
|
20240313,180200,63190600,6290,6290,6290,6290,0
|
|
20240313,180100,63190600,6290,6290,6290,6290,0
|
|
20240313,180000,63190600,6290,6290,6290,6290,0
|
|
20240313,175900,63190600,6290,6290,6290,6290,0
|
|
20240313,175800,63190600,6290,6290,6290,6290,0
|
|
20240313,175700,63190600,6290,6290,6290,6290,0
|
|
20240313,175600,63190600,6290,6290,6290,6290,0
|
|
20240313,175500,63190600,6290,6290,6290,6290,0
|
|
20240313,175400,63190600,6290,6290,6290,6290,0
|
|
20240313,175300,63190600,6290,6290,6290,6290,0
|
|
20240313,175200,63190600,6290,6290,6290,6290,0
|
|
20240313,175100,63190600,6290,6290,6290,6290,0
|
|
20240313,175000,63190600,6290,6290,6290,6290,0
|
|
20240313,174900,63190600,6290,6290,6290,6290,0
|
|
20240313,174800,63190600,6290,6290,6290,6290,0
|
|
20240313,174700,63190600,6290,6290,6290,6290,0
|
|
20240313,174600,63190600,6290,6290,6290,6290,0
|
|
20240313,174500,63190600,6290,6290,6290,6290,240
|
|
20240313,174400,63190600,6290,6290,6290,6290,0
|
|
20240313,174300,63190600,6290,6290,6290,6290,0
|
|
20240313,174200,63190600,6290,6290,6290,6290,0
|
|
20240313,174100,63190600,6290,6290,6290,6290,0
|
|
20240313,174000,63190600,6290,6290,6290,6290,0
|
|
20240313,173900,63190600,6290,6290,6290,6290,0
|
|
20240313,173800,63190600,6290,6290,6290,6290,0
|
|
20240313,173700,63190600,6290,6290,6290,6290,0
|
|
20240313,173600,63190600,6290,6290,6290,6290,0
|
|
20240313,173500,63190600,6290,6290,6290,6290,0
|
|
20240313,173400,63190600,6290,6290,6290,6290,0
|
|
20240313,173300,63190600,6290,6290,6290,6290,0
|
|
20240313,173200,63190600,6290,6290,6290,6290,0
|
|
20240313,173100,63190600,6290,6290,6290,6290,0
|
|
20240313,173000,63190600,6290,6290,6290,6290,0
|
|
20240313,172900,63190600,6290,6290,6290,6290,0
|
|
20240313,172800,63190600,6290,6290,6290,6290,0
|
|
20240313,172700,63190600,6290,6290,6290,6290,0
|
|
20240313,172600,63190600,6290,6290,6290,6290,0
|
|
20240313,172500,63190600,6290,6290,6290,6290,0
|
|
20240313,172400,63190600,6290,6290,6290,6290,0
|
|
20240313,172300,63190600,6290,6290,6290,6290,0
|
|
20240313,172200,63190600,6290,6290,6290,6290,0
|
|
20240313,172100,63190600,6290,6290,6290,6290,0
|
|
20240313,172000,63190600,6290,6290,6290,6290,0
|
|
20240313,171900,63190600,6290,6290,6290,6290,0
|
|
20240313,171800,63190600,6290,6290,6290,6290,0
|
|
20240313,171700,63190600,6290,6290,6290,6290,0
|
|
20240313,171600,63190600,6290,6290,6290,6290,0
|
|
20240313,171500,63190600,6290,6290,6290,6290,240
|
|
20240313,171400,63190600,6290,6290,6290,6290,0
|
|
20240313,171300,63190600,6290,6290,6290,6290,0
|
|
20240313,171200,63190600,6290,6290,6290,6290,0
|
|
20240313,171100,63190600,6290,6290,6290,6290,0
|
|
20240313,171000,63190600,6290,6290,6290,6290,0
|
|
20240313,170900,63190600,6290,6290,6290,6290,0
|
|
20240313,170800,63190600,6290,6290,6290,6290,0
|
|
20240313,170700,63190600,6290,6290,6290,6290,0
|
|
20240313,170600,63190600,6290,6290,6290,6290,0
|
|
20240313,170500,63190600,6290,6290,6290,6290,0
|
|
20240313,170400,63190600,6290,6290,6290,6290,0
|
|
20240313,170300,63190600,6290,6290,6290,6290,0
|
|
20240313,170200,63190600,6290,6290,6290,6290,0
|
|
20240313,170100,63190600,6290,6290,6290,6290,0
|
|
20240313,170000,63190600,6290,6290,6290,6290,0
|
|
20240313,165900,63190600,6290,6290,6290,6290,0
|
|
20240313,165800,63190600,6290,6290,6290,6290,0
|
|
20240313,165700,63190600,6290,6290,6290,6290,0
|
|
20240313,165600,63190600,6290,6290,6290,6290,0
|
|
20240313,165500,63190600,6290,6290,6290,6290,0
|
|
20240313,165400,63190600,6290,6290,6290,6290,0
|
|
20240313,165300,63190600,6290,6290,6290,6290,0
|
|
20240313,165200,63190600,6290,6290,6290,6290,0
|
|
20240313,165100,63190600,6290,6290,6290,6290,0
|
|
20240313,165000,63190600,6290,6290,6290,6290,0
|
|
20240313,164900,63190600,6290,6290,6290,6290,0
|
|
20240313,164800,63190600,6290,6290,6290,6290,0
|
|
20240313,164700,63190600,6290,6290,6290,6290,0
|
|
20240313,164600,63190600,6290,6290,6290,6290,0
|
|
20240313,164500,63190600,6290,6290,6290,6290,240
|
|
20240313,164400,63190600,6290,6290,6290,6290,0
|
|
20240313,164300,63190600,6290,6290,6290,6290,0
|
|
20240313,164200,63190600,6290,6290,6290,6290,0
|
|
20240313,164100,63190600,6290,6290,6290,6290,0
|
|
20240313,164000,63190600,6290,6290,6290,6290,0
|
|
20240313,163900,63190600,6290,6290,6290,6290,0
|
|
20240313,163800,63190600,6290,6290,6290,6290,0
|
|
20240313,163700,63190600,6290,6290,6290,6290,0
|
|
20240313,163600,63190600,6290,6290,6290,6290,0
|
|
20240313,163500,63190600,6290,6290,6290,6290,0
|
|
20240313,163400,63190600,6290,6290,6290,6290,0
|
|
20240313,163300,63190600,6290,6290,6290,6290,0
|
|
20240313,163200,63190600,6290,6290,6290,6290,0
|
|
20240313,163100,63190600,6290,6290,6290,6290,0
|
|
20240313,163000,63190600,6290,6290,6290,6290,0
|
|
20240313,162900,63190600,6290,6290,6290,6290,0
|
|
20240313,162800,63190600,6290,6290,6290,6290,0
|
|
20240313,162700,63190600,6290,6290,6290,6290,0
|
|
20240313,162600,63190600,6290,6290,6290,6290,0
|
|
20240313,162500,63190600,6290,6290,6290,6290,0
|
|
20240313,162400,63190600,6290,6290,6290,6290,0
|
|
20240313,162300,63190600,6290,6290,6290,6290,0
|
|
20240313,162200,63190600,6290,6290,6290,6290,0
|
|
20240313,162100,63190600,6290,6290,6290,6290,0
|
|
20240313,162000,63190600,6290,6290,6290,6290,0
|
|
20240313,161900,63190600,6290,6290,6290,6290,0
|
|
20240313,161800,63190600,6290,6290,6290,6290,0
|
|
20240313,161700,63190600,6290,6290,6290,6290,0
|
|
20240313,161600,63190600,6290,6290,6290,6290,0
|
|
20240313,161500,63190600,6290,6290,6290,6290,240
|
|
20240313,161400,63190600,6290,6290,6290,6290,0
|
|
20240313,161300,63190600,6290,6290,6290,6290,0
|
|
20240313,161200,63190600,6290,6290,6290,6290,0
|
|
20240313,161100,63190600,6290,6290,6290,6290,0
|
|
20240313,161000,63190600,6290,6290,6290,6290,0
|
|
20240313,160900,63190600,6290,6290,6290,6290,0
|
|
20240313,160800,63190600,6290,6290,6290,6290,0
|
|
20240313,160700,63190600,6290,6290,6290,6290,0
|
|
20240313,160600,63190600,6290,6290,6290,6290,0
|
|
20240313,160500,63190600,6290,6290,6290,6290,0
|
|
20240313,160400,63190600,6290,6290,6290,6290,0
|
|
20240313,160300,63190600,6290,6290,6290,6290,0
|
|
20240313,160200,63190600,6290,6290,6290,6290,0
|
|
20240313,160100,63190600,6290,6290,6290,6290,0
|
|
20240313,160000,63190600,6290,6290,6290,6290,0
|
|
20240313,155900,63190600,6290,6290,6290,6290,0
|
|
20240313,155800,63190600,6290,6290,6290,6290,0
|
|
20240313,155700,63190600,6290,6290,6290,6290,0
|
|
20240313,155600,63190600,6290,6290,6290,6290,0
|
|
20240313,155500,63190600,6290,6290,6290,6290,0
|
|
20240313,155400,63190600,6290,6290,6290,6290,0
|
|
20240313,155300,63190600,6290,6290,6290,6290,0
|
|
20240313,155200,63190600,6290,6290,6290,6290,0
|
|
20240313,155100,63190600,6290,6290,6290,6290,0
|
|
20240313,155000,63190600,6290,6290,6290,6290,0
|
|
20240313,154900,63190600,6290,6290,6290,6290,0
|
|
20240313,154800,63190600,6290,6290,6290,6290,0
|
|
20240313,154700,63190600,6290,6290,6290,6290,0
|
|
20240313,154600,63190600,6290,6290,6290,6290,0
|
|
20240313,154500,63190600,6290,6290,6290,6290,240
|
|
20240313,154400,63190600,6290,6290,6290,6290,0
|
|
20240313,154300,63190600,6290,6290,6290,6290,0
|
|
20240313,154200,63190600,6290,6290,6290,6290,0
|
|
20240313,154100,63190600,6290,6290,6290,6290,0
|
|
20240313,154000,63190600,6290,6290,6290,6290,0
|
|
20240313,153900,63190600,6290,6290,6290,6290,0
|
|
20240313,153800,63190600,6290,6290,6290,6290,0
|
|
20240313,153700,63190600,6290,6290,6290,6290,0
|
|
20240313,153600,63190600,6290,6290,6290,6290,0
|
|
20240313,153500,63190600,6290,6290,6290,6290,0
|
|
20240313,153400,63190600,6290,6290,6290,6290,0
|
|
20240313,153300,63190600,6290,6290,6290,6290,0
|
|
20240313,153200,63190600,6290,6290,6290,6290,0
|
|
20240313,153100,63190600,6290,6290,6290,6290,0
|
|
20240313,153000,63190600,6290,6290,6290,6290,240
|
|
20240313,152900,61681000,6280,6280,6280,6280,0
|
|
20240313,152800,61681000,6280,6280,6280,6280,0
|
|
20240313,152700,61681000,6280,6280,6280,6280,0
|
|
20240313,152600,61681000,6280,6280,6280,6280,0
|
|
20240313,152500,61681000,6280,6280,6280,6280,0
|
|
20240313,152400,61681000,6280,6280,6280,6280,0
|
|
20240313,152300,61681000,6280,6280,6280,6280,0
|
|
20240313,152200,61681000,6280,6280,6280,6280,0
|
|
20240313,152100,61681000,6280,6280,6280,6280,0
|
|
20240313,152000,61681000,6280,6280,6280,6280,0
|
|
20240313,151900,61681000,6280,6280,6280,6280,528
|
|
20240313,151800,58365160,6270,6280,6280,6270,15
|
|
20240313,151700,58271010,6250,6250,6250,6250,0
|
|
20240313,151600,58271010,6250,6250,6250,6250,0
|
|
20240313,151500,58271010,6250,6250,6250,6250,0
|
|
20240313,151400,58271010,6250,6250,6250,6250,0
|
|
20240313,151300,58271010,6250,6250,6250,6250,0
|
|
20240313,151200,58271010,6250,6250,6250,6250,0
|
|
20240313,151100,58271010,6250,6250,6250,6250,0
|
|
20240313,151000,58271010,6250,6250,6250,6250,0
|
|
20240313,150900,58271010,6250,6250,6250,6250,0
|
|
20240313,150800,58271010,6250,6250,6250,6250,2
|
|
20240313,150700,58258510,6250,6250,6250,6250,0
|
|
20240313,150600,58258510,6250,6250,6250,6250,0
|
|
20240313,150500,58258510,6250,6250,6250,6250,0
|
|
20240313,150400,58258510,6250,6250,6250,6250,0
|
|
20240313,150300,58258510,6250,6250,6250,6250,0
|
|
20240313,150200,58258510,6250,6260,6270,6250,765
|
|
20240313,150100,53476510,6260,6260,6260,6260,0
|
|
20240313,150000,53476510,6260,6260,6260,6260,0
|
|
20240313,145900,53476510,6260,6260,6260,6260,0
|
|
20240313,145800,53476510,6260,6260,6260,6260,0
|
|
20240313,145700,53476510,6260,6260,6260,6260,0
|
|
20240313,145600,53476510,6260,6260,6260,6260,0
|
|
20240313,145500,53476510,6260,6260,6260,6260,40
|
|
20240313,145400,53226110,6260,6260,6260,6260,0
|
|
20240313,145300,53226110,6260,6260,6260,6260,0
|
|
20240313,145200,53226110,6260,6260,6260,6260,0
|
|
20240313,145100,53226110,6260,6260,6260,6260,0
|
|
20240313,145000,53226110,6260,6260,6260,6260,17
|
|
20240313,144900,53119690,6260,6260,6260,6260,0
|
|
20240313,144800,53119690,6260,6260,6260,6260,0
|
|
20240313,144700,53119690,6260,6260,6260,6260,10
|
|
20240313,144600,53057090,6250,6250,6250,6250,200
|
|
20240313,144500,51807090,6250,6250,6250,6250,0
|
|
20240313,144400,51807090,6250,6250,6250,6250,0
|
|
20240313,144300,51807090,6250,6250,6250,6250,40
|
|
20240313,144200,51557090,6250,6250,6250,6250,100
|
|
20240313,144100,50932090,6250,6250,6250,6250,45
|
|
20240313,144000,50650840,6250,6250,6250,6250,0
|
|
20240313,143900,50650840,6250,6250,6250,6250,0
|
|
20240313,143800,50650840,6250,6250,6250,6250,0
|
|
20240313,143700,50650840,6250,6250,6250,6250,76
|
|
20240313,143600,50175840,6250,6250,6250,6250,0
|
|
20240313,143500,50175840,6250,6250,6250,6250,0
|
|
20240313,143400,50175840,6250,6250,6250,6250,500
|
|
20240313,143300,47050840,6260,6260,6260,6260,0
|
|
20240313,143200,47050840,6260,6260,6260,6260,0
|
|
20240313,143100,47050840,6260,6260,6260,6260,0
|
|
20240313,143000,47050840,6260,6260,6260,6260,6
|
|
20240313,142900,47013280,6260,6260,6260,6260,0
|
|
20240313,142800,47013280,6260,6260,6260,6260,0
|
|
20240313,142700,47013280,6260,6260,6260,6260,0
|
|
20240313,142600,47013280,6260,6260,6260,6260,0
|
|
20240313,142500,47013280,6260,6260,6260,6260,0
|
|
20240313,142400,47013280,6260,6260,6260,6260,10
|
|
20240313,142300,46950680,6260,6260,6260,6260,0
|
|
20240313,142200,46950680,6260,6260,6260,6260,0
|
|
20240313,142100,46950680,6260,6260,6260,6260,0
|
|
20240313,142000,46950680,6260,6260,6260,6260,0
|
|
20240313,141900,46950680,6260,6260,6260,6260,0
|
|
20240313,141800,46950680,6260,6260,6260,6260,0
|
|
20240313,141700,46950680,6260,6260,6260,6260,0
|
|
20240313,141600,46950680,6260,6260,6260,6260,0
|
|
20240313,141500,46950680,6260,6260,6260,6260,0
|
|
20240313,141400,46950680,6260,6260,6260,6260,0
|
|
20240313,141300,46950680,6260,6260,6260,6260,0
|
|
20240313,141200,46950680,6260,6260,6260,6260,0
|
|
20240313,141100,46950680,6260,6260,6260,6260,0
|
|
20240313,141000,46950680,6260,6260,6260,6260,0
|
|
20240313,140900,46950680,6260,6260,6260,6250,572
|
|
20240313,140800,43375180,6260,6260,6260,6260,0
|
|
20240313,140700,43375180,6260,6260,6260,6260,0
|
|
20240313,140600,43375180,6260,6260,6260,6260,0
|
|
20240313,140500,43375180,6260,6260,6260,6260,0
|
|
20240313,140400,43375180,6260,6260,6260,6260,0
|
|
20240313,140300,43375180,6260,6260,6260,6260,0
|
|
20240313,140200,43375180,6260,6260,6260,6260,0
|
|
20240313,140100,43375180,6260,6260,6260,6260,0
|
|
20240313,140000,43375180,6260,6260,6260,6260,0
|
|
20240313,135900,43375180,6260,6260,6260,6260,0
|
|
20240313,135800,43375180,6260,6260,6260,6260,0
|
|
20240313,135700,43375180,6260,6260,6260,6260,0
|
|
20240313,135600,43375180,6260,6260,6260,6260,0
|
|
20240313,135500,43375180,6260,6260,6260,6260,0
|
|
20240313,135400,43375180,6260,6260,6260,6260,0
|
|
20240313,135300,43375180,6260,6260,6260,6260,0
|
|
20240313,135200,43375180,6260,6260,6260,6260,0
|
|
20240313,135100,43375180,6260,6260,6260,6260,0
|
|
20240313,135000,43375180,6260,6260,6260,6260,0
|
|
20240313,134900,43375180,6260,6260,6260,6260,0
|
|
20240313,134800,43375180,6260,6260,6260,6260,0
|
|
20240313,134700,43375180,6260,6260,6260,6260,0
|
|
20240313,134600,43375180,6260,6260,6260,6260,0
|
|
20240313,134500,43375180,6260,6260,6260,6260,0
|
|
20240313,134400,43375180,6260,6260,6260,6260,0
|
|
20240313,134300,43375180,6260,6260,6260,6260,60
|
|
20240313,134200,42999580,6260,6260,6260,6260,0
|
|
20240313,134100,42999580,6260,6260,6260,6260,0
|
|
20240313,134000,42999580,6260,6270,6270,6260,200
|
|
20240313,133900,41747430,6290,6290,6290,6290,0
|
|
20240313,133800,41747430,6290,6290,6290,6290,0
|
|
20240313,133700,41747430,6290,6290,6290,6290,0
|
|
20240313,133600,41747430,6290,6290,6290,6290,0
|
|
20240313,133500,41747430,6290,6290,6290,6290,0
|
|
20240313,133400,41747430,6290,6290,6290,6290,0
|
|
20240313,133300,41747430,6290,6290,6290,6290,0
|
|
20240313,133200,41747430,6290,6290,6290,6290,0
|
|
20240313,133100,41747430,6290,6290,6290,6290,0
|
|
20240313,133000,41747430,6290,6290,6290,6290,0
|
|
20240313,132900,41747430,6290,6290,6290,6290,0
|
|
20240313,132800,41747430,6290,6290,6290,6290,0
|
|
20240313,132700,41747430,6290,6290,6290,6290,1
|
|
20240313,132600,41741140,6280,6280,6280,6280,0
|
|
20240313,132500,41741140,6280,6280,6280,6280,0
|
|
20240313,132400,41741140,6280,6280,6280,6280,0
|
|
20240313,132300,41741140,6280,6280,6280,6280,0
|
|
20240313,132200,41741140,6280,6280,6280,6280,0
|
|
20240313,132100,41741140,6280,6280,6280,6280,0
|
|
20240313,132000,41741140,6280,6280,6280,6280,0
|
|
20240313,131900,41741140,6280,6280,6280,6280,0
|
|
20240313,131800,41741140,6280,6280,6280,6280,0
|
|
20240313,131700,41741140,6280,6280,6280,6280,0
|
|
20240313,131600,41741140,6280,6280,6280,6280,0
|
|
20240313,131500,41741140,6280,6280,6280,6280,0
|
|
20240313,131400,41741140,6280,6280,6280,6280,0
|
|
20240313,131300,41741140,6280,6280,6280,6280,1
|
|
20240313,131200,41734860,6290,6290,6290,6290,0
|
|
20240313,131100,41734860,6290,6290,6290,6290,0
|
|
20240313,131000,41734860,6290,6290,6290,6290,0
|
|
20240313,130900,41734860,6290,6290,6290,6290,0
|
|
20240313,130800,41734860,6290,6280,6290,6280,10
|
|
20240313,130700,41672040,6280,6280,6280,6280,0
|
|
20240313,130600,41672040,6280,6280,6280,6280,6
|
|
20240313,130500,41634360,6270,6270,6270,6270,0
|
|
20240313,130400,41634360,6270,6280,6280,6270,12
|
|
20240313,130300,41559060,6280,6280,6280,6280,6
|
|
20240313,130200,41521380,6270,6270,6270,6270,0
|
|
20240313,130100,41521380,6270,6270,6270,6270,0
|
|
20240313,130000,41521380,6270,6270,6270,6270,0
|
|
20240313,125900,41521380,6270,6270,6270,6270,0
|
|
20240313,125800,41521380,6270,6260,6270,6250,16
|
|
20240313,125700,41421250,6270,6270,6270,6270,0
|
|
20240313,125600,41421250,6270,6270,6270,6270,0
|
|
20240313,125500,41421250,6270,6270,6270,6270,0
|
|
20240313,125400,41421250,6270,6270,6270,6270,0
|
|
20240313,125300,41421250,6270,6270,6270,6270,0
|
|
20240313,125200,41421250,6270,6270,6270,6270,0
|
|
20240313,125100,41421250,6270,6270,6270,6270,0
|
|
20240313,125000,41421250,6270,6270,6270,6270,0
|
|
20240313,124900,41421250,6270,6270,6270,6270,0
|
|
20240313,124800,41421250,6270,6270,6270,6270,0
|
|
20240313,124700,41421250,6270,6270,6270,6270,0
|
|
20240313,124600,41421250,6270,6270,6270,6270,0
|
|
20240313,124500,41421250,6270,6270,6270,6270,0
|
|
20240313,124400,41421250,6270,6270,6270,6270,0
|
|
20240313,124300,41421250,6270,6270,6270,6270,0
|
|
20240313,124200,41421250,6270,6270,6270,6270,0
|
|
20240313,124100,41421250,6270,6270,6270,6270,0
|
|
20240313,124000,41421250,6270,6270,6270,6270,0
|
|
20240313,123900,41421250,6270,6270,6270,6270,0
|
|
20240313,123800,41421250,6270,6270,6270,6270,0
|
|
20240313,123700,41421250,6270,6270,6270,6270,0
|
|
20240313,123600,41421250,6270,6270,6270,6270,0
|
|
20240313,123500,41421250,6270,6270,6270,6270,0
|
|
20240313,123400,41421250,6270,6270,6270,6270,0
|
|
20240313,123300,41421250,6270,6270,6270,6270,0
|
|
20240313,123200,41421250,6270,6270,6270,6270,2
|
|
20240313,123100,41408710,6250,6250,6250,6250,0
|
|
20240313,123000,41408710,6250,6250,6250,6250,0
|
|
20240313,122900,41408710,6250,6250,6250,6250,0
|
|
20240313,122800,41408710,6250,6260,6260,6250,100
|
|
20240313,122700,40783630,6270,6270,6270,6270,0
|
|
20240313,122600,40783630,6270,6270,6270,6270,0
|
|
20240313,122500,40783630,6270,6270,6270,6270,0
|
|
20240313,122400,40783630,6270,6270,6270,6270,0
|
|
20240313,122300,40783630,6270,6270,6270,6270,0
|
|
20240313,122200,40783630,6270,6270,6270,6270,130
|
|
20240313,122100,39968530,6280,6280,6280,6280,1
|
|
20240313,122000,39962250,6270,6270,6270,6270,0
|
|
20240313,121900,39962250,6270,6270,6270,6270,0
|
|
20240313,121800,39962250,6270,6270,6270,6270,2
|
|
20240313,121700,39949710,6290,6290,6290,6290,0
|
|
20240313,121600,39949710,6290,6290,6290,6290,6
|
|
20240313,121500,39911970,6270,6270,6270,6270,0
|
|
20240313,121400,39911970,6270,6270,6270,6270,0
|
|
20240313,121300,39911970,6270,6270,6270,6270,0
|
|
20240313,121200,39911970,6270,6270,6270,6270,0
|
|
20240313,121100,39911970,6270,6270,6270,6270,0
|
|
20240313,121000,39911970,6270,6270,6270,6270,0
|
|
20240313,120900,39911970,6270,6270,6270,6270,0
|
|
20240313,120800,39911970,6270,6270,6270,6270,0
|
|
20240313,120700,39911970,6270,6270,6270,6270,0
|
|
20240313,120600,39911970,6270,6270,6270,6270,0
|
|
20240313,120500,39911970,6270,6270,6270,6270,0
|
|
20240313,120400,39911970,6270,6270,6270,6270,4
|
|
20240313,120300,39886890,6290,6290,6290,6290,0
|
|
20240313,120200,39886890,6290,6290,6290,6290,0
|
|
20240313,120100,39886890,6290,6290,6290,6290,0
|
|
20240313,120000,39886890,6290,6290,6290,6290,0
|
|
20240313,115900,39886890,6290,6290,6290,6290,6
|
|
20240313,115800,39849150,6280,6280,6280,6280,10
|
|
20240313,115700,39786350,6280,6280,6280,6280,0
|
|
20240313,115600,39786350,6280,6280,6280,6280,0
|
|
20240313,115500,39786350,6280,6280,6280,6280,0
|
|
20240313,115400,39786350,6280,6280,6280,6280,0
|
|
20240313,115300,39786350,6280,6280,6280,6280,0
|
|
20240313,115200,39786350,6280,6280,6280,6280,0
|
|
20240313,115100,39786350,6280,6280,6280,6280,0
|
|
20240313,115000,39786350,6280,6280,6280,6280,0
|
|
20240313,114900,39786350,6280,6280,6280,6280,0
|
|
20240313,114800,39786350,6280,6280,6280,6280,0
|
|
20240313,114700,39786350,6280,6280,6280,6280,0
|
|
20240313,114600,39786350,6280,6280,6280,6280,0
|
|
20240313,114500,39786350,6280,6280,6280,6280,0
|
|
20240313,114400,39786350,6280,6280,6280,6280,0
|
|
20240313,114300,39786350,6280,6280,6280,6280,0
|
|
20240313,114200,39786350,6280,6280,6280,6280,0
|
|
20240313,114100,39786350,6280,6280,6280,6280,0
|
|
20240313,114000,39786350,6280,6280,6280,6280,0
|
|
20240313,113900,39786350,6280,6280,6280,6280,0
|
|
20240313,113800,39786350,6280,6280,6280,6280,0
|
|
20240313,113700,39786350,6280,6280,6280,6280,0
|
|
20240313,113600,39786350,6280,6280,6280,6280,0
|
|
20240313,113500,39786350,6280,6280,6280,6280,0
|
|
20240313,113400,39786350,6280,6280,6280,6280,0
|
|
20240313,113300,39786350,6280,6280,6280,6280,0
|
|
20240313,113200,39786350,6280,6280,6280,6280,1
|
|
20240313,113100,39780070,6290,6290,6290,6290,0
|
|
20240313,113000,39780070,6290,6290,6290,6290,0
|
|
20240313,112900,39780070,6290,6290,6290,6290,0
|
|
20240313,112800,39780070,6290,6290,6290,6290,0
|
|
20240313,112700,39780070,6290,6290,6290,6290,0
|
|
20240313,112600,39780070,6290,6280,6290,6280,2
|
|
20240313,112500,39767500,6280,6280,6280,6280,4
|
|
20240313,112400,39742380,6280,6270,6280,6270,2
|
|
20240313,112300,39729830,6260,6260,6260,6260,0
|
|
20240313,112200,39729830,6260,6260,6260,6260,0
|
|
20240313,112100,39729830,6260,6260,6260,6260,0
|
|
20240313,112000,39729830,6260,6260,6260,6260,0
|
|
20240313,111900,39729830,6260,6260,6260,6260,0
|
|
20240313,111800,39729830,6260,6260,6260,6260,2
|
|
20240313,111700,39717310,6260,6260,6260,6260,248
|
|
20240313,111600,38164830,6260,6260,6260,6260,1
|
|
20240313,111500,38158570,6250,6250,6250,6250,500
|
|
20240313,111400,35033570,6240,6240,6240,6240,50
|
|
20240313,111300,34721570,6250,6250,6250,6250,0
|
|
20240313,111200,34721570,6250,6260,6260,6250,14
|
|
20240313,111100,34634060,6250,6260,6260,6250,242
|
|
20240313,111000,33121550,6260,6260,6260,6260,0
|
|
20240313,110900,33121550,6260,6260,6260,6260,0
|
|
20240313,110800,33121550,6260,6260,6260,6260,0
|
|
20240313,110700,33121550,6260,6260,6260,6260,2
|
|
20240313,110600,33109030,6260,6260,6260,6260,2
|
|
20240313,110500,33096510,6260,6260,6260,6260,2083
|
|
20240313,110400,20056930,6270,6270,6270,6270,6
|
|
20240313,110300,20019310,6270,6270,6270,6270,0
|
|
20240313,110200,20019310,6270,6270,6270,6270,0
|
|
20240313,110100,20019310,6270,6270,6270,6270,0
|
|
20240313,110000,20019310,6270,6270,6270,6270,1
|
|
20240313,105900,20013040,6260,6260,6260,6260,13
|
|
20240313,105800,19931660,6260,6260,6260,6260,100
|
|
20240313,105700,19305660,6260,6260,6260,6260,0
|
|
20240313,105600,19305660,6260,6260,6260,6260,0
|
|
20240313,105500,19305660,6260,6260,6260,6260,42
|
|
20240313,105400,19042740,6260,6260,6260,6260,0
|
|
20240313,105300,19042740,6260,6260,6260,6260,0
|
|
20240313,105200,19042740,6260,6260,6260,6260,79
|
|
20240313,105100,18548200,6270,6270,6270,6270,0
|
|
20240313,105000,18548200,6270,6270,6270,6270,0
|
|
20240313,104900,18548200,6270,6270,6270,6270,0
|
|
20240313,104800,18548200,6270,6270,6270,6270,10
|
|
20240313,104700,18485500,6270,6270,6270,6270,11
|
|
20240313,104600,18416530,6270,6270,6270,6270,0
|
|
20240313,104500,18416530,6270,6270,6270,6270,0
|
|
20240313,104400,18416530,6270,6270,6270,6270,0
|
|
20240313,104300,18416530,6270,6270,6270,6270,0
|
|
20240313,104200,18416530,6270,6270,6270,6270,0
|
|
20240313,104100,18416530,6270,6270,6270,6270,0
|
|
20240313,104000,18416530,6270,6270,6270,6270,1277
|
|
20240313,103900,10409740,6280,6280,6280,6280,0
|
|
20240313,103800,10409740,6280,6280,6280,6280,0
|
|
20240313,103700,10409740,6280,6280,6280,6280,0
|
|
20240313,103600,10409740,6280,6280,6280,6280,0
|
|
20240313,103500,10409740,6280,6280,6280,6280,0
|
|
20240313,103400,10409740,6280,6280,6280,6280,0
|
|
20240313,103300,10409740,6280,6280,6280,6280,1
|
|
20240313,103200,10403460,6290,6290,6290,6290,0
|
|
20240313,103100,10403460,6290,6290,6290,6290,0
|
|
20240313,103000,10403460,6290,6290,6290,6290,0
|
|
20240313,102900,10403460,6290,6290,6290,6290,0
|
|
20240313,102800,10403460,6290,6290,6290,6290,0
|
|
20240313,102700,10403460,6290,6290,6290,6290,0
|
|
20240313,102600,10403460,6290,6290,6290,6290,0
|
|
20240313,102500,10403460,6290,6290,6290,6290,0
|
|
20240313,102400,10403460,6290,6290,6290,6290,0
|
|
20240313,102300,10403460,6290,6290,6290,6290,0
|
|
20240313,102200,10403460,6290,6290,6290,6290,0
|
|
20240313,102100,10403460,6290,6290,6290,6290,0
|
|
20240313,102000,10403460,6290,6290,6290,6290,0
|
|
20240313,101900,10403460,6290,6290,6290,6290,0
|
|
20240313,101800,10403460,6290,6290,6290,6290,0
|
|
20240313,101700,10403460,6290,6290,6290,6290,0
|
|
20240313,101600,10403460,6290,6290,6290,6290,0
|
|
20240313,101500,10403460,6290,6290,6290,6290,2
|
|
20240313,101400,10390880,6270,6280,6280,6270,100
|
|
20240313,101300,9763800,6280,6280,6280,6280,0
|
|
20240313,101200,9763800,6280,6280,6280,6280,0
|
|
20240313,101100,9763800,6280,6280,6280,6280,3
|
|
20240313,101000,9744960,6280,6280,6280,6280,8
|
|
20240313,100900,9694720,6290,6310,6310,6290,190
|
|
20240313,100800,8498320,6320,6320,6320,6320,0
|
|
20240313,100700,8498320,6320,6320,6320,6320,0
|
|
20240313,100600,8498320,6320,6320,6320,6320,2
|
|
20240313,100500,8485680,6320,6320,6320,6320,2
|
|
20240313,100400,8473040,6320,6320,6320,6320,0
|
|
20240313,100300,8473040,6320,6320,6320,6320,0
|
|
20240313,100200,8473040,6320,6320,6320,6320,0
|
|
20240313,100100,8473040,6320,6320,6320,6320,10
|
|
20240313,100000,8409840,6310,6310,6310,6310,0
|
|
20240313,095900,8409840,6310,6320,6320,6310,229
|
|
20240313,095800,6964230,6320,6320,6320,6320,288
|
|
20240313,095700,5144070,6320,6320,6320,6320,10
|
|
20240313,095600,5080870,6320,6320,6350,6310,37
|
|
20240313,095500,4846700,6310,6300,6310,6300,93
|
|
20240313,095400,4260600,6300,6300,6300,6300,10
|
|
20240313,095300,4197600,6300,6300,6300,6300,10
|
|
20240313,095200,4134600,6300,6300,6300,6300,10
|
|
20240313,095100,4071600,6300,6300,6300,6300,20
|
|
20240313,095000,3945600,6290,6290,6290,6290,10
|
|
20240313,094900,3882700,6290,6290,6290,6290,20
|
|
20240313,094800,3756900,6290,6290,6290,6280,45
|
|
20240313,094700,3473900,6290,6290,6290,6290,0
|
|
20240313,094600,3473900,6290,6290,6300,6290,22
|
|
20240313,094500,3335500,6290,6300,6300,6290,11
|
|
20240313,094400,3266300,6290,6290,6290,6290,0
|
|
20240313,094300,3266300,6290,6290,6290,6290,0
|
|
20240313,094200,3266300,6290,6290,6290,6290,1
|
|
20240313,094100,3260010,6290,6290,6290,6290,0
|
|
20240313,094000,3260010,6290,6290,6290,6290,2
|
|
20240313,093900,3247430,6300,6300,6300,6300,0
|
|
20240313,093800,3247430,6300,6300,6300,6300,0
|
|
20240313,093700,3247430,6300,6300,6300,6300,0
|
|
20240313,093600,3247430,6300,6300,6300,6300,0
|
|
20240313,093500,3247430,6300,6300,6300,6300,0
|
|
20240313,093400,3247430,6300,6300,6300,6300,0
|
|
20240313,093300,3247430,6300,6300,6300,6300,6
|
|
20240313,093200,3209630,6290,6290,6290,6290,0
|
|
20240313,093100,3209630,6290,6290,6290,6290,0
|
|
20240313,093000,3209630,6290,6290,6290,6290,0
|
|
20240313,092900,3209630,6290,6290,6290,6290,0
|
|
20240313,092800,3209630,6290,6290,6290,6290,0
|
|
20240313,092700,3209630,6290,6290,6290,6290,0
|
|
20240313,092600,3209630,6290,6290,6290,6290,0
|
|
20240313,092500,3209630,6290,6290,6290,6290,100
|
|
20240313,092400,2580630,6270,6270,6270,6270,0
|
|
20240313,092300,2580630,6270,6270,6270,6270,0
|
|
20240313,092200,2580630,6270,6270,6270,6270,0
|
|
20240313,092100,2580630,6270,6270,6270,6270,0
|
|
20240313,092000,2580630,6270,6270,6270,6270,0
|
|
20240313,091900,2580630,6270,6280,6280,6270,88
|
|
20240313,091800,2028700,6280,6280,6280,6280,3
|
|
20240313,091700,2009860,6280,6280,6280,6280,47
|
|
20240313,091600,1714700,6280,6280,6280,6280,0
|
|
20240313,091500,1714700,6280,6300,6300,6280,53
|
|
20240313,091400,1381830,6310,6310,6310,6310,10
|
|
20240313,091300,1318730,6310,6310,6310,6310,10
|
|
20240313,091200,1255630,6310,6310,6310,6310,0
|
|
20240313,091100,1255630,6310,6310,6310,6310,0
|
|
20240313,091000,1255630,6310,6310,6310,6310,0
|
|
20240313,090900,1255630,6310,6310,6310,6310,20
|
|
20240313,090800,1129430,6310,6310,6310,6310,0
|
|
20240313,090700,1129430,6310,6310,6310,6310,0
|
|
20240313,090600,1129430,6310,6310,6310,6310,5
|
|
20240313,090500,1097880,6310,6300,6310,6300,25
|
|
20240313,090400,940170,6310,6310,6310,6310,80
|
|
20240313,090300,435370,6310,6300,6310,6300,17
|
|
20240313,090200,328120,6310,6310,6310,6310,26
|
|
20240313,090100,164060,6310,6310,6310,6310,0
|
|
20240313,090000,164060,6310,6310,6310,6310,26
|