586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184300,75430340,6310,6310,6310,6310,70
|
|
20240315,184200,75430340,6310,6310,6310,6310,0
|
|
20240315,184100,75430340,6310,6310,6310,6310,0
|
|
20240315,184000,75430340,6310,6310,6310,6310,0
|
|
20240315,183900,75430340,6310,6310,6310,6310,0
|
|
20240315,183800,75430340,6310,6310,6310,6310,0
|
|
20240315,183700,75430340,6310,6310,6310,6310,0
|
|
20240315,183600,75430340,6310,6310,6310,6310,0
|
|
20240315,183500,75430340,6310,6310,6310,6310,0
|
|
20240315,183400,75430340,6310,6310,6310,6310,0
|
|
20240315,183300,75430340,6310,6310,6310,6310,0
|
|
20240315,183200,75430340,6310,6310,6310,6310,0
|
|
20240315,183100,75430340,6310,6310,6310,6310,0
|
|
20240315,183000,75430340,6310,6310,6310,6310,0
|
|
20240315,182900,75430340,6310,6310,6310,6310,0
|
|
20240315,182800,75430340,6310,6310,6310,6310,0
|
|
20240315,182700,75430340,6310,6310,6310,6310,0
|
|
20240315,182600,75430340,6310,6310,6310,6310,0
|
|
20240315,182500,75430340,6310,6310,6310,6310,0
|
|
20240315,182400,75430340,6310,6310,6310,6310,0
|
|
20240315,182300,75430340,6310,6310,6310,6310,0
|
|
20240315,182200,75430340,6310,6310,6310,6310,0
|
|
20240315,182100,75430340,6310,6310,6310,6310,0
|
|
20240315,182000,75430340,6310,6310,6310,6310,0
|
|
20240315,181900,75430340,6310,6310,6310,6310,0
|
|
20240315,181800,75430340,6310,6310,6310,6310,0
|
|
20240315,181700,75430340,6310,6310,6310,6310,0
|
|
20240315,181600,75430340,6310,6310,6310,6310,0
|
|
20240315,181500,75430340,6310,6310,6310,6310,0
|
|
20240315,181400,75430340,6310,6310,6310,6310,0
|
|
20240315,181300,75430340,6310,6310,6310,6310,70
|
|
20240315,181200,75430340,6310,6310,6310,6310,0
|
|
20240315,181100,75430340,6310,6310,6310,6310,0
|
|
20240315,181000,75430340,6310,6310,6310,6310,0
|
|
20240315,180900,75430340,6310,6310,6310,6310,0
|
|
20240315,180800,75430340,6310,6310,6310,6310,0
|
|
20240315,180700,75430340,6310,6310,6310,6310,0
|
|
20240315,180600,75430340,6310,6310,6310,6310,0
|
|
20240315,180500,75430340,6310,6310,6310,6310,0
|
|
20240315,180400,75430340,6310,6310,6310,6310,0
|
|
20240315,180300,75430340,6310,6310,6310,6310,0
|
|
20240315,180200,75430340,6310,6310,6310,6310,0
|
|
20240315,180100,75430340,6310,6310,6310,6310,0
|
|
20240315,180000,75430340,6310,6310,6310,6310,0
|
|
20240315,175900,75430340,6310,6310,6310,6310,0
|
|
20240315,175800,75430340,6310,6310,6310,6310,0
|
|
20240315,175700,75430340,6310,6310,6310,6310,0
|
|
20240315,175600,75430340,6310,6310,6310,6310,0
|
|
20240315,175500,75430340,6310,6310,6310,6310,0
|
|
20240315,175400,75430340,6310,6310,6310,6310,0
|
|
20240315,175300,75430340,6310,6310,6310,6310,0
|
|
20240315,175200,75430340,6310,6310,6310,6310,0
|
|
20240315,175100,75430340,6310,6310,6310,6310,0
|
|
20240315,175000,75430340,6310,6310,6310,6310,0
|
|
20240315,174900,75430340,6310,6310,6310,6310,0
|
|
20240315,174800,75430340,6310,6310,6310,6310,0
|
|
20240315,174700,75430340,6310,6310,6310,6310,0
|
|
20240315,174600,75430340,6310,6310,6310,6310,0
|
|
20240315,174500,75430340,6310,6310,6310,6310,0
|
|
20240315,174400,75430340,6310,6310,6310,6310,0
|
|
20240315,174300,75430340,6310,6310,6310,6310,70
|
|
20240315,174200,75430340,6310,6310,6310,6310,0
|
|
20240315,174100,75430340,6310,6310,6310,6310,0
|
|
20240315,174000,75430340,6310,6310,6310,6310,0
|
|
20240315,173900,75430340,6310,6310,6310,6310,0
|
|
20240315,173800,75430340,6310,6310,6310,6310,0
|
|
20240315,173700,75430340,6310,6310,6310,6310,0
|
|
20240315,173600,75430340,6310,6310,6310,6310,0
|
|
20240315,173500,75430340,6310,6310,6310,6310,0
|
|
20240315,173400,75430340,6310,6310,6310,6310,0
|
|
20240315,173300,75430340,6310,6310,6310,6310,0
|
|
20240315,173200,75430340,6310,6310,6310,6310,0
|
|
20240315,173100,75430340,6310,6310,6310,6310,0
|
|
20240315,173000,75430340,6310,6310,6310,6310,0
|
|
20240315,172900,75430340,6310,6310,6310,6310,0
|
|
20240315,172800,75430340,6310,6310,6310,6310,0
|
|
20240315,172700,75430340,6310,6310,6310,6310,0
|
|
20240315,172600,75430340,6310,6310,6310,6310,0
|
|
20240315,172500,75430340,6310,6310,6310,6310,0
|
|
20240315,172400,75430340,6310,6310,6310,6310,0
|
|
20240315,172300,75430340,6310,6310,6310,6310,0
|
|
20240315,172200,75430340,6310,6310,6310,6310,0
|
|
20240315,172100,75430340,6310,6310,6310,6310,0
|
|
20240315,172000,75430340,6310,6310,6310,6310,0
|
|
20240315,171900,75430340,6310,6310,6310,6310,0
|
|
20240315,171800,75430340,6310,6310,6310,6310,0
|
|
20240315,171700,75430340,6310,6310,6310,6310,0
|
|
20240315,171600,75430340,6310,6310,6310,6310,0
|
|
20240315,171500,75430340,6310,6310,6310,6310,0
|
|
20240315,171400,75430340,6310,6310,6310,6310,0
|
|
20240315,171300,75430340,6310,6310,6310,6310,70
|
|
20240315,171200,75430340,6310,6310,6310,6310,0
|
|
20240315,171100,75430340,6310,6310,6310,6310,0
|
|
20240315,171000,75430340,6310,6310,6310,6310,0
|
|
20240315,170900,75430340,6310,6310,6310,6310,0
|
|
20240315,170800,75430340,6310,6310,6310,6310,0
|
|
20240315,170700,75430340,6310,6310,6310,6310,0
|
|
20240315,170600,75430340,6310,6310,6310,6310,0
|
|
20240315,170500,75430340,6310,6310,6310,6310,0
|
|
20240315,170400,75430340,6310,6310,6310,6310,0
|
|
20240315,170300,75430340,6310,6310,6310,6310,0
|
|
20240315,170200,75430340,6310,6310,6310,6310,0
|
|
20240315,170100,75430340,6310,6310,6310,6310,0
|
|
20240315,170000,75430340,6310,6310,6310,6310,0
|
|
20240315,165900,75430340,6310,6310,6310,6310,0
|
|
20240315,165800,75430340,6310,6310,6310,6310,0
|
|
20240315,165700,75430340,6310,6310,6310,6310,0
|
|
20240315,165600,75430340,6310,6310,6310,6310,0
|
|
20240315,165500,75430340,6310,6310,6310,6310,0
|
|
20240315,165400,75430340,6310,6310,6310,6310,0
|
|
20240315,165300,75430340,6310,6310,6310,6310,0
|
|
20240315,165200,75430340,6310,6310,6310,6310,0
|
|
20240315,165100,75430340,6310,6310,6310,6310,0
|
|
20240315,165000,75430340,6310,6310,6310,6310,0
|
|
20240315,164900,75430340,6310,6310,6310,6310,0
|
|
20240315,164800,75430340,6310,6310,6310,6310,0
|
|
20240315,164700,75430340,6310,6310,6310,6310,0
|
|
20240315,164600,75430340,6310,6310,6310,6310,0
|
|
20240315,164500,75430340,6310,6310,6310,6310,0
|
|
20240315,164400,75430340,6310,6310,6310,6310,0
|
|
20240315,164300,75430340,6310,6310,6310,6310,70
|
|
20240315,164200,75430340,6310,6310,6310,6310,0
|
|
20240315,164100,75430340,6310,6310,6310,6310,0
|
|
20240315,164000,75430340,6310,6310,6310,6310,0
|
|
20240315,163900,75430340,6310,6310,6310,6310,0
|
|
20240315,163800,75430340,6310,6310,6310,6310,0
|
|
20240315,163700,75430340,6310,6310,6310,6310,0
|
|
20240315,163600,75430340,6310,6310,6310,6310,0
|
|
20240315,163500,75430340,6310,6310,6310,6310,0
|
|
20240315,163400,75430340,6310,6310,6310,6310,0
|
|
20240315,163300,75430340,6310,6310,6310,6310,0
|
|
20240315,163200,75430340,6310,6310,6310,6310,0
|
|
20240315,163100,75430340,6310,6310,6310,6310,0
|
|
20240315,163000,75430340,6310,6310,6310,6310,0
|
|
20240315,162900,75430340,6310,6310,6310,6310,0
|
|
20240315,162800,75430340,6310,6310,6310,6310,0
|
|
20240315,162700,75430340,6310,6310,6310,6310,0
|
|
20240315,162600,75430340,6310,6310,6310,6310,0
|
|
20240315,162500,75430340,6310,6310,6310,6310,0
|
|
20240315,162400,75430340,6310,6310,6310,6310,0
|
|
20240315,162300,75430340,6310,6310,6310,6310,0
|
|
20240315,162200,75430340,6310,6310,6310,6310,0
|
|
20240315,162100,75430340,6310,6310,6310,6310,0
|
|
20240315,162000,75430340,6310,6310,6310,6310,0
|
|
20240315,161900,75430340,6310,6310,6310,6310,0
|
|
20240315,161800,75430340,6310,6310,6310,6310,0
|
|
20240315,161700,75430340,6310,6310,6310,6310,0
|
|
20240315,161600,75430340,6310,6310,6310,6310,0
|
|
20240315,161500,75430340,6310,6310,6310,6310,0
|
|
20240315,161400,75430340,6310,6310,6310,6310,0
|
|
20240315,161300,75430340,6310,6310,6310,6310,70
|
|
20240315,161200,75430340,6310,6310,6310,6310,0
|
|
20240315,161100,75430340,6310,6310,6310,6310,0
|
|
20240315,161000,75430340,6310,6310,6310,6310,0
|
|
20240315,160900,75430340,6310,6310,6310,6310,0
|
|
20240315,160800,75430340,6310,6310,6310,6310,0
|
|
20240315,160700,75430340,6310,6310,6310,6310,0
|
|
20240315,160600,75430340,6310,6310,6310,6310,0
|
|
20240315,160500,75430340,6310,6310,6310,6310,0
|
|
20240315,160400,75430340,6310,6310,6310,6310,0
|
|
20240315,160300,75430340,6310,6310,6310,6310,0
|
|
20240315,160200,75430340,6310,6310,6310,6310,0
|
|
20240315,160100,75430340,6310,6310,6310,6310,0
|
|
20240315,160000,75430340,6310,6310,6310,6310,0
|
|
20240315,155900,75430340,6310,6310,6310,6310,0
|
|
20240315,155800,75430340,6310,6310,6310,6310,0
|
|
20240315,155700,75430340,6310,6310,6310,6310,0
|
|
20240315,155600,75430340,6310,6310,6310,6310,0
|
|
20240315,155500,75430340,6310,6310,6310,6310,0
|
|
20240315,155400,75430340,6310,6310,6310,6310,0
|
|
20240315,155300,75430340,6310,6310,6310,6310,0
|
|
20240315,155200,75430340,6310,6310,6310,6310,0
|
|
20240315,155100,75430340,6310,6310,6310,6310,0
|
|
20240315,155000,75430340,6310,6310,6310,6310,0
|
|
20240315,154900,75430340,6310,6310,6310,6310,0
|
|
20240315,154800,75430340,6310,6310,6310,6310,0
|
|
20240315,154700,75430340,6310,6310,6310,6310,0
|
|
20240315,154600,75430340,6310,6310,6310,6310,0
|
|
20240315,154500,75430340,6310,6310,6310,6310,0
|
|
20240315,154400,75430340,6310,6310,6310,6310,0
|
|
20240315,154300,75430340,6310,6310,6310,6310,70
|
|
20240315,154200,75430340,6310,6310,6310,6310,0
|
|
20240315,154100,75430340,6310,6310,6310,6310,0
|
|
20240315,154000,75430340,6310,6310,6310,6310,0
|
|
20240315,153900,75430340,6310,6310,6310,6310,0
|
|
20240315,153800,75430340,6310,6310,6310,6310,0
|
|
20240315,153700,75430340,6310,6310,6310,6310,0
|
|
20240315,153600,75430340,6310,6310,6310,6310,0
|
|
20240315,153500,75430340,6310,6310,6310,6310,0
|
|
20240315,153400,75430340,6310,6310,6310,6310,0
|
|
20240315,153300,75430340,6310,6310,6310,6310,0
|
|
20240315,153200,75430340,6310,6310,6310,6310,0
|
|
20240315,153100,75430340,6310,6310,6310,6310,0
|
|
20240315,153000,75430340,6310,6310,6310,6310,70
|
|
20240315,152900,74988640,6310,6310,6310,6310,0
|
|
20240315,152800,74988640,6310,6310,6310,6310,0
|
|
20240315,152700,74988640,6310,6310,6310,6310,0
|
|
20240315,152600,74988640,6310,6310,6310,6310,0
|
|
20240315,152500,74988640,6310,6310,6310,6310,0
|
|
20240315,152400,74988640,6310,6310,6310,6310,0
|
|
20240315,152300,74988640,6310,6310,6310,6310,0
|
|
20240315,152200,74988640,6310,6310,6310,6310,0
|
|
20240315,152100,74988640,6310,6310,6310,6310,0
|
|
20240315,152000,74988640,6310,6310,6310,6310,0
|
|
20240315,151900,74988640,6310,6280,6310,6280,10
|
|
20240315,151800,74925740,6270,6310,6310,6270,32
|
|
20240315,151700,74724710,6310,6290,6310,6280,27
|
|
20240315,151600,74554490,6310,6290,6310,6290,170
|
|
20240315,151500,73485170,6290,6290,6290,6290,3
|
|
20240315,151400,73466300,6290,6290,6290,6290,3
|
|
20240315,151300,73447430,6290,6290,6290,6280,71
|
|
20240315,151200,73000860,6290,6290,6290,6290,0
|
|
20240315,151100,73000860,6290,6290,6290,6280,25
|
|
20240315,151000,72843690,6280,6290,6290,6280,10
|
|
20240315,150900,72780810,6290,6290,6290,6290,13
|
|
20240315,150800,72699040,6290,6290,6290,6290,3
|
|
20240315,150700,72680170,6290,6290,6290,6290,15
|
|
20240315,150600,72585820,6290,6290,6290,6290,1
|
|
20240315,150500,72579530,6290,6290,6290,6280,24
|
|
20240315,150400,72428650,6280,6290,6290,6280,14
|
|
20240315,150300,72340690,6290,6290,6290,6290,1
|
|
20240315,150200,72334400,6260,6300,6310,6260,478
|
|
20240315,150100,69338280,6300,6310,6310,6290,16
|
|
20240315,150000,69237460,6310,6310,6310,6310,8
|
|
20240315,145900,69186980,6310,6310,6310,6310,8
|
|
20240315,145800,69136500,6310,6310,6310,6310,6
|
|
20240315,145700,69098640,6310,6300,6310,6300,12
|
|
20240315,145600,69022960,6300,6300,6300,6300,13
|
|
20240315,145500,68941060,6300,6300,6300,6300,2
|
|
20240315,145400,68928460,6300,6300,6300,6290,12
|
|
20240315,145300,68852940,6300,6290,6300,6290,16
|
|
20240315,145200,68752150,6290,6300,6300,6280,277
|
|
20240315,145100,67007240,6300,6310,6310,6300,12
|
|
20240315,145000,66931530,6300,6300,6300,6300,0
|
|
20240315,144900,66931530,6300,6310,6310,6300,17
|
|
20240315,144800,66824270,6310,6300,6310,6300,8
|
|
20240315,144700,66773800,6310,6310,6310,6310,5
|
|
20240315,144600,66742250,6310,6310,6310,6310,3
|
|
20240315,144500,66723320,6310,6300,6310,6300,14
|
|
20240315,144400,66634990,6310,6300,6310,6300,3
|
|
20240315,144300,66616070,6310,6310,6310,6300,37
|
|
20240315,144200,66382790,6310,6310,6310,6310,9
|
|
20240315,144100,66326000,6310,6310,6310,6300,274
|
|
20240315,144000,64599670,6310,6310,6310,6310,3
|
|
20240315,143900,64580740,6310,6310,6310,6310,15
|
|
20240315,143800,64486090,6310,6310,6310,6300,5
|
|
20240315,143700,64454550,6310,6310,6310,6310,24
|
|
20240315,143600,64303110,6310,6310,6310,6310,6
|
|
20240315,143500,64265250,6310,6310,6310,6310,4
|
|
20240315,143400,64240010,6310,6310,6310,6310,13
|
|
20240315,143300,64157980,6310,6300,6310,6300,12
|
|
20240315,143200,64082280,6300,6310,6310,6300,8
|
|
20240315,143100,64031810,6310,6310,6310,6310,14
|
|
20240315,143000,63943470,6310,6310,6310,6310,5
|
|
20240315,142900,63911920,6310,6300,6310,6300,512
|
|
20240315,142800,60686240,6300,6300,6300,6300,13
|
|
20240315,142700,60604340,6300,6300,6300,6300,2
|
|
20240315,142600,60591740,6300,6300,6300,6300,16
|
|
20240315,142500,60490940,6300,6300,6300,6300,23
|
|
20240315,142400,60346040,6290,6290,6290,6290,1
|
|
20240315,142300,60339750,6300,6290,6300,6290,15
|
|
20240315,142200,60245330,6290,6290,6290,6290,10
|
|
20240315,142100,60182430,6290,6290,6290,6290,7
|
|
20240315,142000,60138400,6290,6290,6290,6290,14
|
|
20240315,141900,60050340,6290,6290,6290,6290,6
|
|
20240315,141800,60012600,6290,6290,6290,6290,11
|
|
20240315,141700,59943410,6290,6290,6290,6290,5
|
|
20240315,141600,59911960,6280,6280,6290,6280,13
|
|
20240315,141500,59830300,6290,6290,6290,6290,6
|
|
20240315,141400,59792560,6290,6290,6290,6290,123
|
|
20240315,141300,59018890,6290,6290,6290,6290,5
|
|
20240315,141200,58987440,6290,6290,6290,6290,10
|
|
20240315,141100,58924540,6290,6290,6290,6290,9
|
|
20240315,141000,58867930,6290,6290,6290,6290,14
|
|
20240315,140900,58779870,6280,6280,6290,6280,8
|
|
20240315,140800,58729620,6290,6290,6290,6290,5
|
|
20240315,140700,58698170,6290,6290,6290,6290,5
|
|
20240315,140600,58666720,6290,6290,6290,6290,19
|
|
20240315,140500,58547210,6290,6290,6290,6290,1
|
|
20240315,140400,58540920,6290,6280,6290,6280,6
|
|
20240315,140300,58503200,6270,6290,6290,6270,22
|
|
20240315,140200,58365100,6290,6280,6290,6280,12
|
|
20240315,140100,58289670,6290,6290,6290,6290,5
|
|
20240315,140000,58258220,6280,6290,6290,6270,167
|
|
20240315,135900,57211070,6290,6290,6290,6290,3
|
|
20240315,135800,57192200,6280,6290,6290,6280,31
|
|
20240315,135700,56997220,6290,6290,6290,6290,11
|
|
20240315,135600,56928030,6290,6290,6290,6290,2
|
|
20240315,135500,56915450,6290,6300,6300,6280,19
|
|
20240315,135400,56795870,6300,6300,6300,6300,9
|
|
20240315,135300,56739170,6300,6300,6300,6300,7
|
|
20240315,135200,56695070,6300,6290,6300,6290,11
|
|
20240315,135100,56625860,6290,6290,6290,6290,5
|
|
20240315,135000,56594410,6290,6290,6290,6280,13
|
|
20240315,134900,56512650,6290,6290,6290,6290,5
|
|
20240315,134800,56481200,6270,6300,6300,6270,95
|
|
20240315,134700,55885080,6300,6300,6300,6300,3
|
|
20240315,134600,55866180,6300,6300,6300,6300,27
|
|
20240315,134500,55696080,6300,6300,6300,6300,1
|
|
20240315,134400,55689780,6300,6300,6300,6300,15
|
|
20240315,134300,55595280,6300,6300,6300,6300,2
|
|
20240315,134200,55582680,6300,6300,6300,6300,12
|
|
20240315,134100,55507080,6290,6290,6290,6290,5
|
|
20240315,134000,55475630,6290,6290,6290,6290,10
|
|
20240315,133900,55412730,6290,6290,6290,6290,3
|
|
20240315,133800,55393860,6290,6290,6290,6290,22
|
|
20240315,133700,55255480,6290,6290,6290,6290,0
|
|
20240315,133600,55255480,6290,6290,6290,6290,8
|
|
20240315,133500,55205160,6290,6290,6290,6290,20
|
|
20240315,133400,55079360,6290,6290,6290,6290,8
|
|
20240315,133300,55029040,6290,6290,6290,6290,16
|
|
20240315,133200,54928400,6290,6290,6290,6290,1
|
|
20240315,133100,54922110,6290,6290,6290,6290,4
|
|
20240315,133000,54896950,6290,6290,6290,6290,22
|
|
20240315,132900,54758570,6290,6290,6290,6290,10
|
|
20240315,132800,54695670,6290,6290,6290,6290,3
|
|
20240315,132700,54676800,6290,6290,6290,6290,14
|
|
20240315,132600,54588740,6290,6290,6290,6290,9
|
|
20240315,132500,54532130,6290,6290,6290,6290,6
|
|
20240315,132400,54494390,6290,6290,6290,6290,11
|
|
20240315,132300,54425200,6290,6290,6290,6290,8
|
|
20240315,132200,54374880,6290,6290,6290,6290,14
|
|
20240315,132100,54286820,6290,6280,6290,6280,110
|
|
20240315,132000,53595290,6280,6280,6280,6280,5
|
|
20240315,131900,53563890,6280,6280,6280,6280,14
|
|
20240315,131800,53475970,6280,6280,6280,6280,17
|
|
20240315,131700,53369210,6280,6280,6280,6280,1
|
|
20240315,131600,53362930,6280,6280,6280,6280,17
|
|
20240315,131500,53256170,6280,6280,6280,6280,0
|
|
20240315,131400,53256170,6280,6280,6280,6280,16
|
|
20240315,131300,53155690,6280,6280,6280,6280,11
|
|
20240315,131200,53086610,6280,6280,6280,6280,9
|
|
20240315,131100,53030090,6280,6280,6280,6270,5
|
|
20240315,131000,52998700,6280,6280,6280,6280,27
|
|
20240315,130900,52829140,6290,6290,6290,6290,4
|
|
20240315,130800,52803980,6290,6290,6290,6290,4
|
|
20240315,130700,52778820,6290,6290,6290,6290,15
|
|
20240315,130600,52684470,6290,6290,6290,6290,8
|
|
20240315,130500,52634150,6290,6280,6290,6280,60
|
|
20240315,130400,52257280,6280,6260,6280,6260,2161
|
|
20240315,130300,38705490,6260,6260,6260,6260,7
|
|
20240315,130200,38661670,6260,6260,6260,6260,18
|
|
20240315,130100,38548990,6260,6260,6260,6260,26
|
|
20240315,130000,38386230,6260,6270,6270,6260,8
|
|
20240315,125900,38336120,6270,6270,6270,6270,21
|
|
20240315,125800,38204450,6270,6270,6270,6270,2
|
|
20240315,125700,38191910,6270,6270,6270,6270,8
|
|
20240315,125600,38141750,6270,6270,6270,6270,13
|
|
20240315,125500,38060240,6270,6270,6270,6270,10
|
|
20240315,125400,37997540,6270,6270,6270,6270,15
|
|
20240315,125300,37903490,6270,6270,6270,6270,0
|
|
20240315,125200,37903490,6270,6270,6270,6270,6
|
|
20240315,125100,37865870,6270,6270,6270,6270,28
|
|
20240315,125000,37690310,6270,6270,6270,6270,10
|
|
20240315,124900,37627610,6270,6270,6270,6270,4
|
|
20240315,124800,37602530,6270,6270,6270,6270,13
|
|
20240315,124700,37521020,6270,6270,6270,6270,8
|
|
20240315,124600,37470860,6270,6270,6270,6270,9
|
|
20240315,124500,37414430,6270,6270,6270,6270,10
|
|
20240315,124400,37351730,6270,6270,6270,6270,9
|
|
20240315,124300,37295300,6270,6260,6270,6260,18
|
|
20240315,124200,37182450,6260,6270,6280,6260,78
|
|
20240315,124100,36693900,6270,6270,6270,6270,4
|
|
20240315,124000,36668820,6270,6270,6270,6270,14
|
|
20240315,123900,36581040,6270,6270,6270,6270,13
|
|
20240315,123800,36499530,6270,6270,6270,6270,5
|
|
20240315,123700,36468180,6270,6270,6270,6270,16
|
|
20240315,123600,36367860,6270,6270,6270,6270,1
|
|
20240315,123500,36361590,6260,6270,6270,6260,47
|
|
20240315,123400,36067200,6270,6270,6270,6270,8
|
|
20240315,123300,36017040,6270,6270,6270,6270,11
|
|
20240315,123200,35948070,6270,6270,6270,6270,4
|
|
20240315,123100,35922990,6270,6270,6270,6270,21
|
|
20240315,123000,35791320,6270,6270,6270,6270,4
|
|
20240315,122900,35766240,6270,6270,6270,6270,13
|
|
20240315,122800,35684730,6270,6270,6270,6270,4
|
|
20240315,122700,35659650,6270,6270,6270,6270,15
|
|
20240315,122600,35565600,6270,6270,6270,6270,18
|
|
20240315,122500,35452740,6270,6270,6270,6270,0
|
|
20240315,122400,35452740,6270,6270,6270,6270,5
|
|
20240315,122300,35421390,6270,6270,6270,6270,20
|
|
20240315,122200,35295990,6270,6270,6270,6270,4
|
|
20240315,122100,35270910,6270,6270,6270,6270,5
|
|
20240315,122000,35239560,6270,6270,6270,6260,13
|
|
20240315,121900,35158060,6270,6270,6270,6270,12
|
|
20240315,121800,35082820,6270,6270,6270,6270,5
|
|
20240315,121700,35051470,6270,6270,6270,6270,13
|
|
20240315,121600,34969960,6260,6260,6260,6260,7
|
|
20240315,121500,34926140,6270,6260,6270,6260,25
|
|
20240315,121400,34769570,6260,6260,6260,6260,1
|
|
20240315,121300,34763310,6260,6260,6260,6260,5
|
|
20240315,121200,34732010,6260,6260,6260,6260,11
|
|
20240315,121100,34663150,6260,6260,6260,6260,12
|
|
20240315,121000,34588030,6260,6260,6260,6260,50
|
|
20240315,120900,34275030,6270,6270,6270,6270,16
|
|
20240315,120800,34174710,6270,6270,6270,6270,1
|
|
20240315,120700,34168440,6270,6270,6270,6270,17
|
|
20240315,120600,34061850,6270,6270,6270,6270,11
|
|
20240315,120500,33992880,6270,6270,6270,6270,6
|
|
20240315,120400,33955260,6270,6270,6270,6270,9
|
|
20240315,120300,33898830,6270,6270,6270,6270,17
|
|
20240315,120200,33792240,6270,6270,6270,6270,5
|
|
20240315,120100,33760890,6270,6270,6270,6270,13
|
|
20240315,120000,33679380,6270,6270,6270,6270,5
|
|
20240315,115900,33648030,6270,6270,6270,6270,15
|
|
20240315,115800,33553980,6270,6270,6270,6270,20
|
|
20240315,115700,33428580,6270,6270,6270,6270,0
|
|
20240315,115600,33428580,6270,6270,6270,6270,7
|
|
20240315,115500,33384690,6270,6270,6270,6270,18
|
|
20240315,115400,33271830,6270,6270,6270,6270,4
|
|
20240315,115300,33246750,6270,6270,6270,6270,14
|
|
20240315,115200,33158970,6270,6270,6270,6270,11
|
|
20240315,115100,33090000,6270,6270,6270,6270,13
|
|
20240315,115000,33008490,6260,6270,6270,6260,17
|
|
20240315,114900,32901910,6270,6260,6270,6260,6
|
|
20240315,114800,32864300,6270,6270,6270,6260,7
|
|
20240315,114700,32820420,6260,6270,6270,6260,25
|
|
20240315,114600,32663680,6270,6270,6270,6270,2
|
|
20240315,114500,32651140,6270,6270,6270,6270,5
|
|
20240315,114400,32619790,6270,6270,6270,6270,11
|
|
20240315,114300,32550820,6270,6270,6270,6270,14
|
|
20240315,114200,32463040,6270,6270,6270,6270,10
|
|
20240315,114100,32400340,6270,6260,6270,6260,7
|
|
20240315,114000,32356490,6270,6270,6270,6270,6
|
|
20240315,113900,32318870,6270,6270,6270,6270,11
|
|
20240315,113800,32249900,6270,6270,6270,6270,12
|
|
20240315,113700,32174660,6270,6270,6270,6270,2
|
|
20240315,113600,32162120,6270,6270,6270,6260,30
|
|
20240315,113500,31974070,6270,6270,6270,6270,0
|
|
20240315,113400,31974070,6270,6260,6270,6260,6
|
|
20240315,113300,31936490,6260,6270,6270,6260,20
|
|
20240315,113200,31811210,6270,6270,6270,6270,11
|
|
20240315,113100,31742240,6270,6270,6270,6270,7
|
|
20240315,113000,31698350,6270,6270,6270,6270,17
|
|
20240315,112900,31591760,6270,6270,6270,6270,2
|
|
20240315,112800,31579220,6270,6270,6270,6270,15
|
|
20240315,112700,31485170,6270,6270,6270,6270,13
|
|
20240315,112600,31403660,6270,6270,6270,6270,2
|
|
20240315,112500,31391120,6270,6270,6270,6270,15
|
|
20240315,112400,31297070,6270,6260,6270,6260,9
|
|
20240315,112300,31240660,6260,6260,6260,6260,6
|
|
20240315,112200,31203100,6260,6260,6260,6260,10
|
|
20240315,112100,31140500,6260,6260,6260,6260,5
|
|
20240315,112000,31109200,6260,6260,6260,6260,18
|
|
20240315,111900,30996520,6260,6260,6260,6260,55
|
|
20240315,111800,30652220,6270,6270,6270,6270,4
|
|
20240315,111700,30627140,6270,6270,6270,6270,5
|
|
20240315,111600,30595790,6270,6270,6270,6270,19
|
|
20240315,111500,30476660,6270,6270,6270,6270,5
|
|
20240315,111400,30445310,6270,6270,6270,6270,13
|
|
20240315,111300,30363800,6270,6270,6270,6270,9
|
|
20240315,111200,30307370,6270,6270,6270,6270,14
|
|
20240315,111100,30219590,6270,6270,6270,6270,12
|
|
20240315,111000,30144350,6270,6270,6270,6270,4
|
|
20240315,110900,30119270,6280,6280,6280,6280,2
|
|
20240315,110800,30106710,6270,6280,6280,6270,30
|
|
20240315,110700,29918370,6280,6280,6280,6280,2
|
|
20240315,110600,29905810,6280,6280,6280,6280,4
|
|
20240315,110500,29880690,6280,6280,6280,6280,11
|
|
20240315,110400,29811610,6280,6280,6280,6280,14
|
|
20240315,110300,29723690,6270,6280,6280,6270,10
|
|
20240315,110200,29660950,6280,6280,6280,6280,13
|
|
20240315,110100,29579310,6280,6280,6280,6280,5
|
|
20240315,110000,29547910,6280,6280,6280,6270,26
|
|
20240315,105900,29384640,6280,6280,6280,6280,5
|
|
20240315,105800,29353240,6280,6280,6280,6280,3
|
|
20240315,105700,29334400,6280,6280,6280,6280,16
|
|
20240315,105600,29233920,6280,6280,6280,6280,9
|
|
20240315,105500,29177400,6280,6280,6280,6280,7
|
|
20240315,105400,29133440,6270,6270,6270,6270,170
|
|
20240315,105300,28067540,6270,6270,6270,6270,4
|
|
20240315,105200,28042460,6260,6260,6260,6260,154
|
|
20240315,105100,27078420,6260,6250,6260,6250,15
|
|
20240315,105000,26984570,6250,6250,6250,6250,5
|
|
20240315,104900,26953320,6250,6250,6250,6250,12
|
|
20240315,104800,26878320,6250,6250,6250,6250,12
|
|
20240315,104700,26803320,6250,6250,6250,6250,1
|
|
20240315,104600,26797070,6250,6250,6250,6250,18
|
|
20240315,104500,26684570,6250,6250,6250,6250,1
|
|
20240315,104400,26678320,6250,6250,6250,6250,11
|
|
20240315,104300,26609570,6250,6250,6250,6250,13
|
|
20240315,104200,26528320,6250,6250,6250,6250,5
|
|
20240315,104100,26497070,6250,6250,6250,6250,0
|
|
20240315,104000,26497070,6250,6240,6250,6240,29
|
|
20240315,103900,26315890,6230,6230,6230,6230,0
|
|
20240315,103800,26315890,6230,6230,6230,6230,0
|
|
20240315,103700,26315890,6230,6230,6230,6230,0
|
|
20240315,103600,26315890,6230,6230,6230,6230,0
|
|
20240315,103500,26315890,6230,6230,6230,6230,0
|
|
20240315,103400,26315890,6230,6230,6230,6230,71
|
|
20240315,103300,25873560,6210,6210,6210,6210,0
|
|
20240315,103200,25873560,6210,6210,6210,6210,0
|
|
20240315,103100,25873560,6210,6210,6210,6210,0
|
|
20240315,103000,25873560,6210,6210,6210,6210,0
|
|
20240315,102900,25873560,6210,6210,6210,6210,0
|
|
20240315,102800,25873560,6210,6210,6210,6210,0
|
|
20240315,102700,25873560,6210,6210,6210,6210,0
|
|
20240315,102600,25873560,6210,6210,6210,6210,0
|
|
20240315,102500,25873560,6210,6210,6210,6210,0
|
|
20240315,102400,25873560,6210,6210,6210,6210,0
|
|
20240315,102300,25873560,6210,6210,6210,6210,0
|
|
20240315,102200,25873560,6210,6210,6210,6210,0
|
|
20240315,102100,25873560,6210,6210,6210,6210,0
|
|
20240315,102000,25873560,6210,6210,6210,6210,0
|
|
20240315,101900,25873560,6210,6210,6210,6210,0
|
|
20240315,101800,25873560,6210,6210,6210,6210,19
|
|
20240315,101700,25755570,6210,6210,6210,6210,0
|
|
20240315,101600,25755570,6210,6210,6210,6210,0
|
|
20240315,101500,25755570,6210,6220,6220,6210,42
|
|
20240315,101400,25494680,6230,6230,6230,6230,0
|
|
20240315,101300,25494680,6230,6230,6230,6230,1
|
|
20240315,101200,25488450,6230,6230,6230,6230,0
|
|
20240315,101100,25488450,6230,6230,6230,6230,0
|
|
20240315,101000,25488450,6230,6230,6230,6230,25
|
|
20240315,100900,25332700,6240,6240,6240,6240,0
|
|
20240315,100800,25332700,6240,6240,6240,6240,0
|
|
20240315,100700,25332700,6240,6240,6240,6240,0
|
|
20240315,100600,25332700,6240,6240,6240,6240,0
|
|
20240315,100500,25332700,6240,6240,6240,6240,0
|
|
20240315,100400,25332700,6240,6240,6240,6240,0
|
|
20240315,100300,25332700,6240,6240,6240,6240,0
|
|
20240315,100200,25332700,6240,6240,6240,6240,0
|
|
20240315,100100,25332700,6240,6240,6240,6240,0
|
|
20240315,100000,25332700,6240,6240,6240,6240,0
|
|
20240315,095900,25332700,6240,6240,6240,6240,0
|
|
20240315,095800,25332700,6240,6240,6240,6240,0
|
|
20240315,095700,25332700,6240,6240,6240,6240,0
|
|
20240315,095600,25332700,6240,6240,6240,6240,0
|
|
20240315,095500,25332700,6240,6240,6240,6240,0
|
|
20240315,095400,25332700,6240,6240,6240,6240,1
|
|
20240315,095300,25326460,6240,6240,6240,6240,0
|
|
20240315,095200,25326460,6240,6240,6240,6240,0
|
|
20240315,095100,25326460,6240,6240,6240,6240,1
|
|
20240315,095000,25320220,6250,6250,6250,6250,0
|
|
20240315,094900,25320220,6250,6250,6250,6250,0
|
|
20240315,094800,25320220,6250,6250,6250,6250,0
|
|
20240315,094700,25320220,6250,6250,6250,6250,0
|
|
20240315,094600,25320220,6250,6250,6250,6250,0
|
|
20240315,094500,25320220,6250,6250,6250,6250,0
|
|
20240315,094400,25320220,6250,6220,6250,6220,3
|
|
20240315,094300,25301530,6220,6220,6220,6220,200
|
|
20240315,094200,24057530,6220,6220,6220,6220,0
|
|
20240315,094100,24057530,6220,6220,6220,6220,0
|
|
20240315,094000,24057530,6220,6220,6220,6220,0
|
|
20240315,093900,24057530,6220,6220,6220,6220,1
|
|
20240315,093800,24051310,6220,6220,6220,6220,1
|
|
20240315,093700,24045090,6220,6220,6220,6220,0
|
|
20240315,093600,24045090,6220,6220,6220,6220,0
|
|
20240315,093500,24045090,6220,6220,6220,6220,0
|
|
20240315,093400,24045090,6220,6220,6220,6220,1
|
|
20240315,093300,24038870,6210,6210,6210,6210,0
|
|
20240315,093200,24038870,6210,6210,6210,6210,0
|
|
20240315,093100,24038870,6210,6210,6210,6210,0
|
|
20240315,093000,24038870,6210,6210,6210,6210,0
|
|
20240315,092900,24038870,6210,6210,6210,6210,0
|
|
20240315,092800,24038870,6210,6210,6210,6210,0
|
|
20240315,092700,24038870,6210,6210,6210,6210,0
|
|
20240315,092600,24038870,6210,6210,6210,6210,0
|
|
20240315,092500,24038870,6210,6210,6210,6210,0
|
|
20240315,092400,24038870,6210,6210,6210,6210,1
|
|
20240315,092300,24032660,6210,6210,6210,6210,22
|
|
20240315,092200,23896040,6210,6210,6210,6210,30
|
|
20240315,092100,23709740,6210,6210,6210,6210,306
|
|
20240315,092000,21809480,6200,6200,6200,6200,0
|
|
20240315,091900,21809480,6200,6200,6200,6200,11
|
|
20240315,091800,21741280,6200,6200,6200,6200,11
|
|
20240315,091700,21673080,6200,6210,6210,6200,307
|
|
20240315,091600,19766720,6220,6220,6220,6220,1
|
|
20240315,091500,19760500,6220,6210,6220,6210,5
|
|
20240315,091400,19729440,6220,6220,6220,6220,1
|
|
20240315,091300,19723220,6220,6220,6220,6220,121
|
|
20240315,091200,18970600,6200,6200,6210,6200,1501
|
|
20240315,091100,9663900,6200,6200,6200,6200,101
|
|
20240315,091000,9037700,6200,6210,6210,6200,1251
|
|
20240315,090900,1269480,6220,6220,6220,6220,152
|
|
20240315,090800,324040,6230,6230,6230,6230,0
|
|
20240315,090700,324040,6230,6230,6230,6230,50
|
|
20240315,090600,12540,6270,6270,6270,6270,0
|
|
20240315,090500,12540,6270,6270,6270,6270,0
|
|
20240315,090400,12540,6270,6270,6270,6270,0
|
|
20240315,090300,12540,6270,6270,6270,6270,0
|
|
20240315,090200,12540,6270,6270,6270,6270,0
|
|
20240315,090100,12540,6270,6270,6270,6270,0
|
|
20240315,090000,12540,6270,6270,6270,6270,2
|