588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184500,119978230,6260,6260,6260,6260,145
|
|
20240314,184400,119978230,6260,6260,6260,6260,0
|
|
20240314,184300,119978230,6260,6260,6260,6260,0
|
|
20240314,184200,119978230,6260,6260,6260,6260,0
|
|
20240314,184100,119978230,6260,6260,6260,6260,0
|
|
20240314,184000,119978230,6260,6260,6260,6260,0
|
|
20240314,183900,119978230,6260,6260,6260,6260,0
|
|
20240314,183800,119978230,6260,6260,6260,6260,0
|
|
20240314,183700,119978230,6260,6260,6260,6260,0
|
|
20240314,183600,119978230,6260,6260,6260,6260,0
|
|
20240314,183500,119978230,6260,6260,6260,6260,0
|
|
20240314,183400,119978230,6260,6260,6260,6260,0
|
|
20240314,183300,119978230,6260,6260,6260,6260,0
|
|
20240314,183200,119978230,6260,6260,6260,6260,0
|
|
20240314,183100,119978230,6260,6260,6260,6260,0
|
|
20240314,183000,119978230,6260,6260,6260,6260,0
|
|
20240314,182900,119978230,6260,6260,6260,6260,0
|
|
20240314,182800,119978230,6260,6260,6260,6260,0
|
|
20240314,182700,119978230,6260,6260,6260,6260,0
|
|
20240314,182600,119978230,6260,6260,6260,6260,0
|
|
20240314,182500,119978230,6260,6260,6260,6260,0
|
|
20240314,182400,119978230,6260,6260,6260,6260,0
|
|
20240314,182300,119978230,6260,6260,6260,6260,0
|
|
20240314,182200,119978230,6260,6260,6260,6260,0
|
|
20240314,182100,119978230,6260,6260,6260,6260,0
|
|
20240314,182000,119978230,6260,6260,6260,6260,0
|
|
20240314,181900,119978230,6260,6260,6260,6260,0
|
|
20240314,181800,119978230,6260,6260,6260,6260,0
|
|
20240314,181700,119978230,6260,6260,6260,6260,0
|
|
20240314,181600,119978230,6260,6260,6260,6260,0
|
|
20240314,181500,119978230,6260,6260,6260,6260,145
|
|
20240314,181400,119978230,6260,6260,6260,6260,0
|
|
20240314,181300,119978230,6260,6260,6260,6260,0
|
|
20240314,181200,119978230,6260,6260,6260,6260,0
|
|
20240314,181100,119978230,6260,6260,6260,6260,0
|
|
20240314,181000,119978230,6260,6260,6260,6260,0
|
|
20240314,180900,119978230,6260,6260,6260,6260,0
|
|
20240314,180800,119978230,6260,6260,6260,6260,0
|
|
20240314,180700,119978230,6260,6260,6260,6260,0
|
|
20240314,180600,119978230,6260,6260,6260,6260,0
|
|
20240314,180500,119978230,6260,6260,6260,6260,0
|
|
20240314,180400,119978230,6260,6260,6260,6260,0
|
|
20240314,180300,119978230,6260,6260,6260,6260,0
|
|
20240314,180200,119978230,6260,6260,6260,6260,0
|
|
20240314,180100,119978230,6260,6260,6260,6260,0
|
|
20240314,180000,119978230,6260,6260,6260,6260,0
|
|
20240314,175900,119978230,6260,6260,6260,6260,0
|
|
20240314,175800,119978230,6260,6260,6260,6260,0
|
|
20240314,175700,119978230,6260,6260,6260,6260,0
|
|
20240314,175600,119978230,6260,6260,6260,6260,0
|
|
20240314,175500,119978230,6260,6260,6260,6260,0
|
|
20240314,175400,119978230,6260,6260,6260,6260,0
|
|
20240314,175300,119978230,6260,6260,6260,6260,0
|
|
20240314,175200,119978230,6260,6260,6260,6260,0
|
|
20240314,175100,119978230,6260,6260,6260,6260,0
|
|
20240314,175000,119978230,6260,6260,6260,6260,0
|
|
20240314,174900,119978230,6260,6260,6260,6260,0
|
|
20240314,174800,119978230,6260,6260,6260,6260,0
|
|
20240314,174700,119978230,6260,6260,6260,6260,0
|
|
20240314,174600,119978230,6260,6260,6260,6260,0
|
|
20240314,174500,119978230,6260,6260,6260,6260,145
|
|
20240314,174400,119978230,6260,6260,6260,6260,0
|
|
20240314,174300,119978230,6260,6260,6260,6260,0
|
|
20240314,174200,119978230,6260,6260,6260,6260,0
|
|
20240314,174100,119978230,6260,6260,6260,6260,0
|
|
20240314,174000,119978230,6260,6260,6260,6260,0
|
|
20240314,173900,119978230,6260,6260,6260,6260,0
|
|
20240314,173800,119978230,6260,6260,6260,6260,0
|
|
20240314,173700,119978230,6260,6260,6260,6260,0
|
|
20240314,173600,119978230,6260,6260,6260,6260,0
|
|
20240314,173500,119978230,6260,6260,6260,6260,0
|
|
20240314,173400,119978230,6260,6260,6260,6260,0
|
|
20240314,173300,119978230,6260,6260,6260,6260,0
|
|
20240314,173200,119978230,6260,6260,6260,6260,0
|
|
20240314,173100,119978230,6260,6260,6260,6260,0
|
|
20240314,173000,119978230,6260,6260,6260,6260,0
|
|
20240314,172900,119978230,6260,6260,6260,6260,0
|
|
20240314,172800,119978230,6260,6260,6260,6260,0
|
|
20240314,172700,119978230,6260,6260,6260,6260,0
|
|
20240314,172600,119978230,6260,6260,6260,6260,0
|
|
20240314,172500,119978230,6260,6260,6260,6260,0
|
|
20240314,172400,119978230,6260,6260,6260,6260,0
|
|
20240314,172300,119978230,6260,6260,6260,6260,0
|
|
20240314,172200,119978230,6260,6260,6260,6260,0
|
|
20240314,172100,119978230,6260,6260,6260,6260,0
|
|
20240314,172000,119978230,6260,6260,6260,6260,0
|
|
20240314,171900,119978230,6260,6260,6260,6260,0
|
|
20240314,171800,119978230,6260,6260,6260,6260,0
|
|
20240314,171700,119978230,6260,6260,6260,6260,0
|
|
20240314,171600,119978230,6260,6260,6260,6260,0
|
|
20240314,171500,119978230,6260,6260,6260,6260,145
|
|
20240314,171400,119978230,6260,6260,6260,6260,0
|
|
20240314,171300,119978230,6260,6260,6260,6260,0
|
|
20240314,171200,119978230,6260,6260,6260,6260,0
|
|
20240314,171100,119978230,6260,6260,6260,6260,0
|
|
20240314,171000,119978230,6260,6260,6260,6260,0
|
|
20240314,170900,119978230,6260,6260,6260,6260,0
|
|
20240314,170800,119978230,6260,6260,6260,6260,0
|
|
20240314,170700,119978230,6260,6260,6260,6260,0
|
|
20240314,170600,119978230,6260,6260,6260,6260,0
|
|
20240314,170500,119978230,6260,6260,6260,6260,0
|
|
20240314,170400,119978230,6260,6260,6260,6260,0
|
|
20240314,170300,119978230,6260,6260,6260,6260,0
|
|
20240314,170200,119978230,6260,6260,6260,6260,0
|
|
20240314,170100,119978230,6260,6260,6260,6260,0
|
|
20240314,170000,119978230,6260,6260,6260,6260,0
|
|
20240314,165900,119978230,6260,6260,6260,6260,0
|
|
20240314,165800,119978230,6260,6260,6260,6260,0
|
|
20240314,165700,119978230,6260,6260,6260,6260,0
|
|
20240314,165600,119978230,6260,6260,6260,6260,0
|
|
20240314,165500,119978230,6260,6260,6260,6260,0
|
|
20240314,165400,119978230,6260,6260,6260,6260,0
|
|
20240314,165300,119978230,6260,6260,6260,6260,0
|
|
20240314,165200,119978230,6260,6260,6260,6260,0
|
|
20240314,165100,119978230,6260,6260,6260,6260,0
|
|
20240314,165000,119978230,6260,6260,6260,6260,0
|
|
20240314,164900,119978230,6260,6260,6260,6260,0
|
|
20240314,164800,119978230,6260,6260,6260,6260,0
|
|
20240314,164700,119978230,6260,6260,6260,6260,0
|
|
20240314,164600,119978230,6260,6260,6260,6260,0
|
|
20240314,164500,119978230,6260,6260,6260,6260,145
|
|
20240314,164400,119978230,6260,6260,6260,6260,0
|
|
20240314,164300,119978230,6260,6260,6260,6260,0
|
|
20240314,164200,119978230,6260,6260,6260,6260,0
|
|
20240314,164100,119978230,6260,6260,6260,6260,0
|
|
20240314,164000,119978230,6260,6260,6260,6260,0
|
|
20240314,163900,119978230,6260,6260,6260,6260,0
|
|
20240314,163800,119978230,6260,6260,6260,6260,0
|
|
20240314,163700,119978230,6260,6260,6260,6260,0
|
|
20240314,163600,119978230,6260,6260,6260,6260,0
|
|
20240314,163500,119978230,6260,6260,6260,6260,0
|
|
20240314,163400,119978230,6260,6260,6260,6260,0
|
|
20240314,163300,119978230,6260,6260,6260,6260,0
|
|
20240314,163200,119978230,6260,6260,6260,6260,0
|
|
20240314,163100,119978230,6260,6260,6260,6260,0
|
|
20240314,163000,119978230,6260,6260,6260,6260,0
|
|
20240314,162900,119978230,6260,6260,6260,6260,0
|
|
20240314,162800,119978230,6260,6260,6260,6260,0
|
|
20240314,162700,119978230,6260,6260,6260,6260,0
|
|
20240314,162600,119978230,6260,6260,6260,6260,0
|
|
20240314,162500,119978230,6260,6260,6260,6260,0
|
|
20240314,162400,119978230,6260,6260,6260,6260,0
|
|
20240314,162300,119978230,6260,6260,6260,6260,0
|
|
20240314,162200,119978230,6260,6260,6260,6260,0
|
|
20240314,162100,119978230,6260,6260,6260,6260,0
|
|
20240314,162000,119978230,6260,6260,6260,6260,0
|
|
20240314,161900,119978230,6260,6260,6260,6260,0
|
|
20240314,161800,119978230,6260,6260,6260,6260,0
|
|
20240314,161700,119978230,6260,6260,6260,6260,0
|
|
20240314,161600,119978230,6260,6260,6260,6260,0
|
|
20240314,161500,119978230,6260,6260,6260,6260,145
|
|
20240314,161400,119978230,6260,6260,6260,6260,0
|
|
20240314,161300,119978230,6260,6260,6260,6260,0
|
|
20240314,161200,119978230,6260,6260,6260,6260,0
|
|
20240314,161100,119978230,6260,6260,6260,6260,0
|
|
20240314,161000,119978230,6260,6260,6260,6260,0
|
|
20240314,160900,119978230,6260,6260,6260,6260,0
|
|
20240314,160800,119978230,6260,6260,6260,6260,0
|
|
20240314,160700,119978230,6260,6260,6260,6260,0
|
|
20240314,160600,119978230,6260,6260,6260,6260,0
|
|
20240314,160500,119978230,6260,6260,6260,6260,0
|
|
20240314,160400,119978230,6260,6260,6260,6260,0
|
|
20240314,160300,119978230,6260,6260,6260,6260,0
|
|
20240314,160200,119978230,6260,6260,6260,6260,0
|
|
20240314,160100,119978230,6260,6260,6260,6260,0
|
|
20240314,160000,119978230,6260,6260,6260,6260,0
|
|
20240314,155900,119978230,6260,6260,6260,6260,0
|
|
20240314,155800,119978230,6260,6260,6260,6260,0
|
|
20240314,155700,119978230,6260,6260,6260,6260,0
|
|
20240314,155600,119978230,6260,6260,6260,6260,0
|
|
20240314,155500,119978230,6260,6260,6260,6260,0
|
|
20240314,155400,119978230,6260,6260,6260,6260,0
|
|
20240314,155300,119978230,6260,6260,6260,6260,0
|
|
20240314,155200,119978230,6260,6260,6260,6260,0
|
|
20240314,155100,119978230,6260,6260,6260,6260,0
|
|
20240314,155000,119978230,6260,6260,6260,6260,0
|
|
20240314,154900,119978230,6260,6260,6260,6260,0
|
|
20240314,154800,119978230,6260,6260,6260,6260,0
|
|
20240314,154700,119978230,6260,6260,6260,6260,0
|
|
20240314,154600,119978230,6260,6260,6260,6260,0
|
|
20240314,154500,119978230,6260,6260,6260,6260,145
|
|
20240314,154400,119978230,6260,6260,6260,6260,0
|
|
20240314,154300,119978230,6260,6260,6260,6260,0
|
|
20240314,154200,119978230,6260,6260,6260,6260,0
|
|
20240314,154100,119978230,6260,6260,6260,6260,0
|
|
20240314,154000,119978230,6260,6260,6260,6260,0
|
|
20240314,153900,119978230,6260,6260,6260,6260,0
|
|
20240314,153800,119978230,6260,6260,6260,6260,0
|
|
20240314,153700,119978230,6260,6260,6260,6260,0
|
|
20240314,153600,119978230,6260,6260,6260,6260,0
|
|
20240314,153500,119978230,6260,6260,6260,6260,0
|
|
20240314,153400,119978230,6260,6260,6260,6260,0
|
|
20240314,153300,119978230,6260,6260,6260,6260,0
|
|
20240314,153200,119978230,6260,6260,6260,6260,0
|
|
20240314,153100,119978230,6260,6260,6260,6260,0
|
|
20240314,153000,119978230,6260,6260,6260,6260,145
|
|
20240314,152900,119070530,6260,6260,6260,6260,0
|
|
20240314,152800,119070530,6260,6260,6260,6260,0
|
|
20240314,152700,119070530,6260,6260,6260,6260,0
|
|
20240314,152600,119070530,6260,6260,6260,6260,0
|
|
20240314,152500,119070530,6260,6260,6260,6260,0
|
|
20240314,152400,119070530,6260,6260,6260,6260,0
|
|
20240314,152300,119070530,6260,6260,6260,6260,0
|
|
20240314,152200,119070530,6260,6260,6260,6260,0
|
|
20240314,152100,119070530,6260,6260,6260,6260,0
|
|
20240314,152000,119070530,6260,6260,6260,6260,0
|
|
20240314,151900,119070530,6260,6260,6260,6260,0
|
|
20240314,151800,119070530,6260,6260,6260,6260,4
|
|
20240314,151700,119045490,6260,6260,6260,6260,14
|
|
20240314,151600,118957850,6260,6260,6260,6260,7
|
|
20240314,151500,118914030,6260,6260,6260,6260,2
|
|
20240314,151400,118901510,6260,6260,6260,6260,1
|
|
20240314,151300,118895250,6260,6260,6260,6260,4
|
|
20240314,151200,118870210,6260,6260,6260,6260,16
|
|
20240314,151100,118770050,6260,6260,6260,6260,36
|
|
20240314,151000,118544690,6250,6210,6250,6210,1263
|
|
20240314,150900,110701200,6210,6200,6210,6190,660
|
|
20240314,150800,106605540,6210,6200,6210,6200,156
|
|
20240314,150700,105636790,6210,6210,6210,6210,5
|
|
20240314,150600,105605740,6210,6200,6210,6190,167
|
|
20240314,150500,104571370,6210,6210,6210,6210,2
|
|
20240314,150400,104558950,6210,6210,6210,6210,7
|
|
20240314,150300,104515480,6210,6210,6210,6210,12
|
|
20240314,150200,104440960,6210,6200,6210,6190,423
|
|
20240314,150100,101819940,6190,6200,6200,6190,52
|
|
20240314,150000,101497780,6200,6200,6200,6190,59
|
|
20240314,145900,101131990,6200,6210,6210,6190,759
|
|
20240314,145800,96426930,6220,6220,6220,6220,2
|
|
20240314,145700,96414490,6220,6210,6220,6200,786
|
|
20240314,145600,91541190,6210,6230,6230,6210,357
|
|
20240314,145500,89322090,6230,6220,6230,6220,101
|
|
20240314,145400,88693080,6220,6220,6220,6220,66
|
|
20240314,145300,88282560,6210,6210,6210,6200,221
|
|
20240314,145200,86910360,6220,6220,6220,6220,15
|
|
20240314,145100,86817060,6240,6230,6240,6210,506
|
|
20240314,145000,83670160,6230,6230,6230,6210,886
|
|
20240314,144900,78162760,6220,6250,6270,6220,772
|
|
20240314,144800,73351940,6270,6260,6270,6250,33
|
|
20240314,144700,73145350,6260,6260,6260,6260,7
|
|
20240314,144600,73101530,6260,6260,6260,6260,3
|
|
20240314,144500,73082750,6260,6260,6260,6260,10
|
|
20240314,144400,73020150,6260,6260,6260,6260,9
|
|
20240314,144300,72963810,6260,6260,6260,6260,3
|
|
20240314,144200,72945030,6260,6260,6260,6260,5
|
|
20240314,144100,72913730,6260,6270,6270,6260,15
|
|
20240314,144000,72819750,6270,6270,6270,6270,2
|
|
20240314,143900,72807210,6270,6270,6270,6270,3
|
|
20240314,143800,72788400,6260,6270,6270,6260,6
|
|
20240314,143700,72750820,6270,6270,6270,6270,9
|
|
20240314,143600,72694390,6270,6270,6270,6270,7
|
|
20240314,143500,72650500,6270,6270,6270,6270,6
|
|
20240314,143400,72612880,6270,6270,6270,6270,9
|
|
20240314,143300,72556450,6270,6270,6270,6270,0
|
|
20240314,143200,72556450,6270,6270,6270,6270,10
|
|
20240314,143100,72493750,6270,6270,6270,6270,11
|
|
20240314,143000,72424780,6270,6270,6270,6270,1
|
|
20240314,142900,72418510,6270,6270,6270,6270,5
|
|
20240314,142800,72387160,6270,6270,6270,6270,10
|
|
20240314,142700,72324460,6270,6270,6270,6270,7
|
|
20240314,142600,72280570,6270,6270,6270,6270,5
|
|
20240314,142500,72249220,6270,6270,6270,6270,6
|
|
20240314,142400,72211600,6270,6270,6270,6270,3
|
|
20240314,142300,72192790,6270,6270,6270,6270,8
|
|
20240314,142200,72142630,6270,6270,6270,6260,11
|
|
20240314,142100,72073680,6270,6270,6270,6270,3
|
|
20240314,142000,72054870,6270,6270,6270,6270,2
|
|
20240314,141900,72042330,6270,6260,6270,6260,5
|
|
20240314,141800,72011000,6270,6270,6270,6270,13
|
|
20240314,141700,71929490,6270,6270,6270,6270,1
|
|
20240314,141600,71923220,6270,6270,6270,6270,5
|
|
20240314,141500,71891870,6270,6270,6270,6270,8
|
|
20240314,141400,71841710,6270,6250,6270,6240,118
|
|
20240314,141300,71105150,6270,6270,6270,6260,8
|
|
20240314,141200,71055010,6270,6270,6270,6270,11
|
|
20240314,141100,70986040,6270,6270,6270,6270,1
|
|
20240314,141000,70979770,6270,6270,6270,6270,4
|
|
20240314,140900,70954690,6270,6270,6270,6270,17
|
|
20240314,140800,70848100,6270,6270,6270,6270,0
|
|
20240314,140700,70848100,6270,6270,6270,6270,5
|
|
20240314,140600,70816750,6270,6270,6270,6270,8
|
|
20240314,140500,70766590,6270,6270,6270,6270,7
|
|
20240314,140400,70722700,6270,6270,6270,6270,3
|
|
20240314,140300,70703890,6250,6260,6270,6250,17
|
|
20240314,140200,70597440,6270,6270,6270,6270,3
|
|
20240314,140100,70578630,6270,6270,6270,6270,3
|
|
20240314,140000,70559820,6270,6260,6270,6260,8
|
|
20240314,135900,70509680,6260,6270,6270,6260,17
|
|
20240314,135800,70403170,6270,6270,6270,6270,2
|
|
20240314,135700,70390630,6270,6270,6270,6260,5
|
|
20240314,135600,70359300,6260,6270,6270,6260,17
|
|
20240314,135500,70252790,6270,6270,6270,6270,0
|
|
20240314,135400,70252790,6270,6270,6270,6270,3
|
|
20240314,135300,70233980,6250,6270,6270,6250,387
|
|
20240314,135200,67815170,6270,6260,6270,6260,3
|
|
20240314,135100,67796380,6270,6250,6270,6250,329
|
|
20240314,135000,65739990,6230,6250,6250,6230,12
|
|
20240314,134900,65665170,6240,6250,6250,6240,2
|
|
20240314,134800,65652680,6250,6250,6250,6250,2
|
|
20240314,134700,65640180,6230,6240,6250,6230,51
|
|
20240314,134600,65322250,6240,6250,6250,6240,5
|
|
20240314,134500,65291020,6250,6250,6250,6250,2
|
|
20240314,134400,65278520,6250,6250,6250,6250,9
|
|
20240314,134300,65222270,6250,6250,6250,6240,859
|
|
20240314,134200,59853700,6260,6280,6280,6260,10
|
|
20240314,134100,59790940,6280,6280,6280,6280,3
|
|
20240314,134000,59772100,6280,6280,6280,6280,8
|
|
20240314,133900,59721860,6250,6280,6280,6250,13
|
|
20240314,133800,59640520,6280,6260,6280,6250,1063
|
|
20240314,133700,52996500,6280,6280,6280,6270,11
|
|
20240314,133600,52927440,6280,6280,6280,6280,1
|
|
20240314,133500,52921160,6280,6280,6280,6280,4
|
|
20240314,133400,52896040,6280,6270,6280,6270,11
|
|
20240314,133300,52826980,6280,6280,6280,6280,6
|
|
20240314,133200,52789300,6280,6280,6280,6280,5
|
|
20240314,133100,52757900,6280,6280,6280,6270,12
|
|
20240314,133000,52682560,6280,6280,6280,6280,0
|
|
20240314,132900,52682560,6280,6280,6280,6280,8
|
|
20240314,132800,52632320,6280,6280,6280,6280,8
|
|
20240314,132700,52582080,6280,6260,6280,6250,73
|
|
20240314,132600,52125450,6280,6280,6280,6280,3
|
|
20240314,132500,52106610,6280,6280,6280,6280,8
|
|
20240314,132400,52056370,6280,6280,6280,6270,11
|
|
20240314,132300,51987310,6280,6280,6280,6280,2
|
|
20240314,132200,51974750,6280,6280,6280,6280,3
|
|
20240314,132100,51955910,6280,6280,6280,6270,11
|
|
20240314,132000,51886850,6280,6280,6280,6280,8
|
|
20240314,131900,51836610,6280,6280,6280,6280,5
|
|
20240314,131800,51805210,6280,6280,6280,6280,8
|
|
20240314,131700,51754970,6270,6280,6280,6270,3
|
|
20240314,131600,51736150,6280,6280,6280,6280,5
|
|
20240314,131500,51704750,6280,6280,6280,6280,13
|
|
20240314,131400,51623110,6270,6280,6280,6270,3
|
|
20240314,131300,51604290,6280,6280,6280,6280,4
|
|
20240314,131200,51579170,6280,6280,6280,6280,9
|
|
20240314,131100,51522650,6270,6280,6280,6270,9
|
|
20240314,131000,51466150,6280,6260,6280,6260,13
|
|
20240314,130900,51384720,6250,6280,6280,6250,709
|
|
20240314,130800,46948110,6280,6280,6280,6280,2
|
|
20240314,130700,46935550,6280,6280,6280,6280,3
|
|
20240314,130600,46916710,6280,6280,6280,6280,15
|
|
20240314,130500,46822510,6280,6280,6280,6280,4
|
|
20240314,130400,46797390,6280,6280,6280,6280,3
|
|
20240314,130300,46778550,6280,6280,6280,6280,2
|
|
20240314,130200,46765990,6280,6280,6280,6280,14
|
|
20240314,130100,46678070,6280,6280,6280,6280,5
|
|
20240314,130000,46646670,6280,6280,6280,6280,4
|
|
20240314,125900,46621550,6280,6280,6280,6280,9
|
|
20240314,125800,46565030,6270,6270,6270,6270,2
|
|
20240314,125700,46552490,6280,6280,6280,6280,11
|
|
20240314,125600,46483410,6280,6280,6280,6280,10
|
|
20240314,125500,46420610,6270,6270,6270,6270,2
|
|
20240314,125400,46408070,6280,6280,6280,6280,5
|
|
20240314,125300,46376670,6280,6280,6280,6250,14
|
|
20240314,125200,46288780,6280,6270,6280,6250,70
|
|
20240314,125100,45850910,6280,6280,6280,6280,2
|
|
20240314,125000,45838350,6280,6280,6280,6250,28
|
|
20240314,124900,45663040,6280,6270,6280,6270,3
|
|
20240314,124800,45644220,6280,6280,6280,6250,908
|
|
20240314,124700,39966520,6290,6290,6290,6290,9
|
|
20240314,124600,39909910,6290,6290,6290,6290,2
|
|
20240314,124500,39897330,6290,6290,6290,6290,5
|
|
20240314,124400,39865880,6290,6290,6290,6290,9
|
|
20240314,124300,39809270,6290,6290,6290,6290,8
|
|
20240314,124200,39758950,6290,6290,6290,6290,5
|
|
20240314,124100,39727500,6290,6290,6290,6290,2
|
|
20240314,124000,39714920,6290,6290,6290,6290,9
|
|
20240314,123900,39658310,6290,6290,6290,6290,10
|
|
20240314,123800,39595410,6300,6300,6300,6300,2
|
|
20240314,123700,39582810,6300,6300,6300,6300,9
|
|
20240314,123600,39526110,6290,6290,6290,6290,2
|
|
20240314,123500,39513530,6300,6300,6300,6300,9
|
|
20240314,123400,39456830,6300,6300,6300,6300,11
|
|
20240314,123300,39387530,6300,6300,6300,6300,1
|
|
20240314,123200,39381230,6290,6300,6300,6290,6
|
|
20240314,123100,39343450,6300,6300,6300,6300,10
|
|
20240314,123000,39280450,6300,6300,6300,6300,7
|
|
20240314,122900,39236350,6290,6300,6300,6290,5
|
|
20240314,122800,39204870,6300,6300,6300,6300,14
|
|
20240314,122700,39116670,6300,6300,6300,6300,3
|
|
20240314,122600,39097770,6290,6300,6300,6290,9
|
|
20240314,122500,39041090,6300,6300,6300,6300,3
|
|
20240314,122400,39022190,6300,6300,6300,6300,9
|
|
20240314,122300,38965490,6290,6300,6300,6290,4
|
|
20240314,122200,38940310,6300,6300,6300,6300,4
|
|
20240314,122100,38915110,6300,6300,6300,6300,14
|
|
20240314,122000,38826910,6300,6300,6300,6290,5
|
|
20240314,121900,38795430,6300,6300,6300,6300,3
|
|
20240314,121800,38776530,6300,6300,6300,6290,972
|
|
20240314,121700,32662510,6310,6310,6310,6310,6
|
|
20240314,121600,32624650,6310,6310,6310,6310,4
|
|
20240314,121500,32599410,6310,6310,6310,6310,13
|
|
20240314,121400,32517380,6310,6310,6310,6310,1
|
|
20240314,121300,32511070,6310,6310,6310,6310,4
|
|
20240314,121200,32485830,6310,6300,6310,6300,11
|
|
20240314,121100,32416440,6300,6300,6300,6300,0
|
|
20240314,121000,32416440,6300,6300,6300,6300,7
|
|
20240314,120900,32372340,6310,6310,6310,6310,9
|
|
20240314,120800,32315550,6310,6310,6310,6310,8
|
|
20240314,120700,32265070,6310,6310,6310,6310,3
|
|
20240314,120600,32246140,6290,6300,6300,6290,60
|
|
20240314,120500,31868710,6310,6310,6310,6310,9
|
|
20240314,120400,31811920,6310,6310,6310,6310,5
|
|
20240314,120300,31780370,6310,6310,6310,6310,7
|
|
20240314,120200,31736200,6310,6310,6310,6310,9
|
|
20240314,120100,31679410,6310,6310,6310,6310,2
|
|
20240314,120000,31666790,6310,6310,6310,6310,5
|
|
20240314,115900,31635240,6310,6310,6310,6310,15
|
|
20240314,115800,31540590,6310,6310,6310,6310,0
|
|
20240314,115700,31540590,6310,6310,6310,6310,3
|
|
20240314,115600,31521660,6300,6310,6310,6300,51
|
|
20240314,115500,31200160,6310,6310,6310,6310,1
|
|
20240314,115400,31193850,6310,6310,6310,6310,11
|
|
20240314,115300,31124440,6300,6320,6320,6300,485
|
|
20240314,115200,28068760,6320,6320,6320,6320,3
|
|
20240314,115100,28049800,6320,6320,6320,6320,4
|
|
20240314,115000,28024520,6320,6320,6320,6320,16
|
|
20240314,114900,27923400,6320,6320,6320,6320,3
|
|
20240314,114800,27904440,6320,6320,6320,6320,4
|
|
20240314,114700,27879160,6320,6320,6320,6320,4
|
|
20240314,114600,27853880,6320,6320,6320,6320,8
|
|
20240314,114500,27803320,6320,6320,6320,6320,9
|
|
20240314,114400,27746440,6320,6320,6320,6320,3
|
|
20240314,114300,27727480,6320,6320,6320,6320,8
|
|
20240314,114200,27676920,6320,6320,6320,6320,20
|
|
20240314,114100,27550520,6310,6320,6320,6310,13
|
|
20240314,114000,27468430,6320,6320,6320,6320,11
|
|
20240314,113900,27398910,6320,6320,6320,6320,1
|
|
20240314,113800,27392590,6320,6320,6320,6320,4
|
|
20240314,113700,27367310,6320,6320,6320,6320,11
|
|
20240314,113600,27297790,6320,6320,6320,6320,5
|
|
20240314,113500,27266190,6320,6320,6320,6320,3
|
|
20240314,113400,27247230,6320,6320,6320,6320,11
|
|
20240314,113300,27177710,6320,6320,6320,6320,0
|
|
20240314,113200,27177710,6320,6310,6320,6310,80
|
|
20240314,113100,26672840,6310,6310,6310,6310,10
|
|
20240314,113000,26609740,6310,6310,6310,6310,20
|
|
20240314,112900,26483540,6310,6310,6310,6310,3
|
|
20240314,112800,26464610,6310,6310,6310,6310,4
|
|
20240314,112700,26439370,6310,6310,6310,6310,14
|
|
20240314,112600,26351030,6310,6310,6310,6310,2
|
|
20240314,112500,26338410,6310,6310,6310,6310,3
|
|
20240314,112400,26319480,6310,6310,6310,6310,9
|
|
20240314,112300,26262690,6310,6310,6310,6310,8
|
|
20240314,112200,26212210,6310,6300,6310,6300,3
|
|
20240314,112100,26193300,6310,6310,6310,6310,10
|
|
20240314,112000,26130200,6310,6310,6310,6310,3
|
|
20240314,111900,26111270,6300,6310,6310,6300,3
|
|
20240314,111800,26092360,6310,6310,6310,6310,16
|
|
20240314,111700,25991400,6310,6310,6310,6310,1
|
|
20240314,111600,25985090,6310,6300,6310,6300,5
|
|
20240314,111500,25953560,6310,6310,6310,6310,11
|
|
20240314,111400,25884150,6310,6310,6310,6310,6
|
|
20240314,111300,25846290,6310,6300,6310,6300,4
|
|
20240314,111200,25821070,6310,6310,6310,6310,12
|
|
20240314,111100,25745350,6310,6310,6310,6310,0
|
|
20240314,111000,25745350,6310,6300,6310,6300,4
|
|
20240314,110900,25720120,6320,6300,6320,6300,9
|
|
20240314,110800,25663340,6300,6300,6300,6300,8
|
|
20240314,110700,25612940,6300,6300,6300,6300,3
|
|
20240314,110600,25594040,6300,6300,6300,6300,0
|
|
20240314,110500,25594040,6300,6290,6300,6290,17
|
|
20240314,110400,25486950,6290,6290,6290,6290,3
|
|
20240314,110300,25468080,6280,6280,6280,6280,2
|
|
20240314,110200,25455520,6290,6290,6290,6290,11
|
|
20240314,110100,25386330,6290,6290,6290,6290,2
|
|
20240314,110000,25373750,6290,6280,6290,6280,8
|
|
20240314,105900,25323450,6280,6280,6280,6280,11
|
|
20240314,105800,25254370,6280,6280,6280,6280,0
|
|
20240314,105700,25254370,6280,6280,6280,6280,3
|
|
20240314,105600,25235530,6280,6280,6280,6280,16
|
|
20240314,105500,25135050,6280,6280,6280,6280,1
|
|
20240314,105400,25128770,6280,6280,6280,6280,3
|
|
20240314,105300,25109930,6260,6280,6280,6260,154
|
|
20240314,105200,24145670,6270,6280,6280,6270,21
|
|
20240314,105100,24013990,6280,6280,6280,6280,8
|
|
20240314,105000,23963750,6280,6280,6280,6280,5
|
|
20240314,104900,23932350,6280,6290,6290,6280,10
|
|
20240314,104800,23869540,6290,6290,6290,6290,3
|
|
20240314,104700,23850670,6270,6290,6290,6270,13
|
|
20240314,104600,23768980,6290,6290,6290,6290,10
|
|
20240314,104500,23706080,6290,6290,6290,6290,3
|
|
20240314,104400,23687210,6290,6290,6290,6290,1
|
|
20240314,104300,23680920,6290,6290,6290,6290,10
|
|
20240314,104200,23618020,6290,6290,6290,6290,9
|
|
20240314,104100,23561410,6280,6280,6280,6280,0
|
|
20240314,104000,23561410,6280,6290,6290,6280,13
|
|
20240314,103900,23479660,6290,6290,6290,6290,1
|
|
20240314,103800,23473370,6290,6290,6290,6280,20
|
|
20240314,103700,23347590,6290,6290,6290,6290,12
|
|
20240314,103600,23272110,6290,6290,6290,6290,0
|
|
20240314,103500,23272110,6290,6290,6290,6290,3
|
|
20240314,103400,23253240,6280,6290,6290,6280,13
|
|
20240314,103300,23171490,6290,6290,6290,6290,6
|
|
20240314,103200,23133750,6290,6290,6290,6290,3
|
|
20240314,103100,23114880,6290,6290,6290,6290,4
|
|
20240314,103000,23089720,6290,6290,6290,6290,7
|
|
20240314,102900,23045690,6290,6290,6290,6290,9
|
|
20240314,102800,22989080,6250,6280,6280,6250,456
|
|
20240314,102700,20137750,6290,6290,6290,6290,11
|
|
20240314,102600,20068560,6280,6300,6300,6280,4
|
|
20240314,102500,20043400,6300,6300,6300,6300,1
|
|
20240314,102400,20037100,6300,6300,6300,6290,18
|
|
20240314,102300,19923720,6300,6300,6300,6300,2
|
|
20240314,102200,19911120,6300,6300,6300,6300,1
|
|
20240314,102100,19904820,6290,6300,6300,6290,12
|
|
20240314,102000,19829240,6300,6300,6300,6300,7
|
|
20240314,101900,19785140,6300,6300,6300,6300,3
|
|
20240314,101800,19766240,6290,6300,6300,6290,12
|
|
20240314,101700,19690660,6300,6300,6300,6300,1
|
|
20240314,101600,19684360,6300,6300,6300,6300,2
|
|
20240314,101500,19671760,6300,6290,6300,6290,19
|
|
20240314,101400,19552220,6290,6290,6290,6290,1
|
|
20240314,101300,19545930,6290,6290,6290,6290,12
|
|
20240314,101200,19470450,6290,6290,6290,6290,3
|
|
20240314,101100,19451580,6290,6280,6290,6280,14
|
|
20240314,101000,19363570,6280,6280,6280,6280,5
|
|
20240314,100900,19332170,6290,6290,6290,6290,1
|
|
20240314,100800,19325880,6290,6290,6290,6290,12
|
|
20240314,100700,19250400,6290,6290,6290,6290,4
|
|
20240314,100600,19225240,6290,6290,6290,6290,6
|
|
20240314,100500,19187500,6290,6290,6290,6290,11
|
|
20240314,100400,19118310,6290,6290,6290,6290,3
|
|
20240314,100300,19099440,6290,6290,6290,6290,0
|
|
20240314,100200,19099440,6290,6290,6290,6280,321
|
|
20240314,100100,17080450,6280,6280,6280,6280,0
|
|
20240314,100000,17080450,6280,6280,6280,6280,0
|
|
20240314,095900,17080450,6280,6290,6290,6280,101
|
|
20240314,095800,16445170,6260,6260,6260,6260,0
|
|
20240314,095700,16445170,6260,6260,6260,6260,0
|
|
20240314,095600,16445170,6260,6260,6260,6260,0
|
|
20240314,095500,16445170,6260,6260,6260,6260,0
|
|
20240314,095400,16445170,6260,6260,6260,6260,0
|
|
20240314,095300,16445170,6260,6260,6260,6260,479
|
|
20240314,095200,13446630,6260,6260,6260,6260,1
|
|
20240314,095100,13440370,6250,6270,6270,6250,1000
|
|
20240314,095000,7184310,6290,6290,6290,6290,0
|
|
20240314,094900,7184310,6290,6290,6290,6290,0
|
|
20240314,094800,7184310,6290,6290,6290,6290,0
|
|
20240314,094700,7184310,6290,6290,6290,6290,0
|
|
20240314,094600,7184310,6290,6290,6290,6290,0
|
|
20240314,094500,7184310,6290,6290,6290,6290,0
|
|
20240314,094400,7184310,6290,6290,6290,6290,0
|
|
20240314,094300,7184310,6290,6290,6290,6290,0
|
|
20240314,094200,7184310,6290,6290,6290,6290,0
|
|
20240314,094100,7184310,6290,6290,6290,6290,0
|
|
20240314,094000,7184310,6290,6290,6290,6290,0
|
|
20240314,093900,7184310,6290,6290,6290,6290,0
|
|
20240314,093800,7184310,6290,6290,6290,6290,1
|
|
20240314,093700,7178020,6280,6290,6290,6280,8
|
|
20240314,093600,7127770,6260,6260,6260,6260,0
|
|
20240314,093500,7127770,6260,6260,6260,6260,0
|
|
20240314,093400,7127770,6260,6260,6260,6260,0
|
|
20240314,093300,7127770,6260,6260,6260,6260,0
|
|
20240314,093200,7127770,6260,6260,6260,6260,0
|
|
20240314,093100,7127770,6260,6260,6260,6260,0
|
|
20240314,093000,7127770,6260,6260,6260,6260,26
|
|
20240314,092900,6965010,6260,6280,6280,6260,1106
|
|
20240314,092800,31410,6270,6270,6270,6270,0
|
|
20240314,092700,31410,6270,6270,6270,6270,0
|
|
20240314,092600,31410,6270,6270,6270,6270,0
|
|
20240314,092500,31410,6270,6270,6270,6270,0
|
|
20240314,092400,31410,6270,6270,6270,6270,0
|
|
20240314,092300,31410,6270,6270,6270,6270,0
|
|
20240314,092200,31410,6270,6270,6270,6270,0
|
|
20240314,092100,31410,6270,6270,6270,6270,0
|
|
20240314,092000,31410,6270,6270,6270,6270,0
|
|
20240314,091900,31410,6270,6270,6270,6270,0
|
|
20240314,091800,31410,6270,6270,6270,6270,0
|
|
20240314,091700,31410,6270,6270,6270,6270,0
|
|
20240314,091600,31410,6270,6270,6270,6270,0
|
|
20240314,091500,31410,6270,6270,6270,6270,0
|
|
20240314,091400,31410,6270,6270,6270,6270,0
|
|
20240314,091300,31410,6270,6270,6270,6270,0
|
|
20240314,091200,31410,6270,6270,6270,6270,0
|
|
20240314,091100,31410,6270,6270,6270,6270,0
|
|
20240314,091000,31410,6270,6270,6270,6270,0
|
|
20240314,090900,31410,6270,6270,6270,6270,0
|
|
20240314,090800,31410,6270,6270,6270,6270,0
|
|
20240314,090700,31410,6270,6270,6270,6270,0
|
|
20240314,090600,31410,6270,6270,6270,6270,0
|
|
20240314,090500,31410,6270,6270,6270,6270,1
|
|
20240314,090400,25140,6270,6270,6270,6270,0
|
|
20240314,090300,25140,6270,6270,6270,6270,0
|
|
20240314,090200,25140,6270,6270,6270,6270,0
|
|
20240314,090100,25140,6270,6270,6270,6270,1
|
|
20240314,090000,18870,6300,6270,6300,6270,3
|