588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184500,62279770,6320,6320,6320,6320,52
|
|
20240321,184400,62279770,6320,6320,6320,6320,0
|
|
20240321,184300,62279770,6320,6320,6320,6320,0
|
|
20240321,184200,62279770,6320,6320,6320,6320,0
|
|
20240321,184100,62279770,6320,6320,6320,6320,0
|
|
20240321,184000,62279770,6320,6320,6320,6320,0
|
|
20240321,183900,62279770,6320,6320,6320,6320,0
|
|
20240321,183800,62279770,6320,6320,6320,6320,0
|
|
20240321,183700,62279770,6320,6320,6320,6320,0
|
|
20240321,183600,62279770,6320,6320,6320,6320,0
|
|
20240321,183500,62279770,6320,6320,6320,6320,0
|
|
20240321,183400,62279770,6320,6320,6320,6320,0
|
|
20240321,183300,62279770,6320,6320,6320,6320,0
|
|
20240321,183200,62279770,6320,6320,6320,6320,0
|
|
20240321,183100,62279770,6320,6320,6320,6320,0
|
|
20240321,183000,62279770,6320,6320,6320,6320,0
|
|
20240321,182900,62279770,6320,6320,6320,6320,0
|
|
20240321,182800,62279770,6320,6320,6320,6320,0
|
|
20240321,182700,62279770,6320,6320,6320,6320,0
|
|
20240321,182600,62279770,6320,6320,6320,6320,0
|
|
20240321,182500,62279770,6320,6320,6320,6320,0
|
|
20240321,182400,62279770,6320,6320,6320,6320,0
|
|
20240321,182300,62279770,6320,6320,6320,6320,0
|
|
20240321,182200,62279770,6320,6320,6320,6320,0
|
|
20240321,182100,62279770,6320,6320,6320,6320,0
|
|
20240321,182000,62279770,6320,6320,6320,6320,0
|
|
20240321,181900,62279770,6320,6320,6320,6320,0
|
|
20240321,181800,62279770,6320,6320,6320,6320,0
|
|
20240321,181700,62279770,6320,6320,6320,6320,0
|
|
20240321,181600,62279770,6320,6320,6320,6320,0
|
|
20240321,181500,62279770,6320,6320,6320,6320,52
|
|
20240321,181400,62279770,6320,6320,6320,6320,0
|
|
20240321,181300,62279770,6320,6320,6320,6320,0
|
|
20240321,181200,62279770,6320,6320,6320,6320,0
|
|
20240321,181100,62279770,6320,6320,6320,6320,0
|
|
20240321,181000,62279770,6320,6320,6320,6320,0
|
|
20240321,180900,62279770,6320,6320,6320,6320,0
|
|
20240321,180800,62279770,6320,6320,6320,6320,0
|
|
20240321,180700,62279770,6320,6320,6320,6320,0
|
|
20240321,180600,62279770,6320,6320,6320,6320,0
|
|
20240321,180500,62279770,6320,6320,6320,6320,0
|
|
20240321,180400,62279770,6320,6320,6320,6320,0
|
|
20240321,180300,62279770,6320,6320,6320,6320,0
|
|
20240321,180200,62279770,6320,6320,6320,6320,0
|
|
20240321,180100,62279770,6320,6320,6320,6320,0
|
|
20240321,180000,62279770,6320,6320,6320,6320,0
|
|
20240321,175900,62279770,6320,6320,6320,6320,0
|
|
20240321,175800,62279770,6320,6320,6320,6320,0
|
|
20240321,175700,62279770,6320,6320,6320,6320,0
|
|
20240321,175600,62279770,6320,6320,6320,6320,0
|
|
20240321,175500,62279770,6320,6320,6320,6320,0
|
|
20240321,175400,62279770,6320,6320,6320,6320,0
|
|
20240321,175300,62279770,6320,6320,6320,6320,0
|
|
20240321,175200,62279770,6320,6320,6320,6320,0
|
|
20240321,175100,62279770,6320,6320,6320,6320,0
|
|
20240321,175000,62279770,6320,6320,6320,6320,0
|
|
20240321,174900,62279770,6320,6320,6320,6320,0
|
|
20240321,174800,62279770,6320,6320,6320,6320,0
|
|
20240321,174700,62279770,6320,6320,6320,6320,0
|
|
20240321,174600,62279770,6320,6320,6320,6320,0
|
|
20240321,174500,62279770,6320,6320,6320,6320,52
|
|
20240321,174400,62279770,6320,6320,6320,6320,0
|
|
20240321,174300,62279770,6320,6320,6320,6320,0
|
|
20240321,174200,62279770,6320,6320,6320,6320,0
|
|
20240321,174100,62279770,6320,6320,6320,6320,0
|
|
20240321,174000,62279770,6320,6320,6320,6320,0
|
|
20240321,173900,62279770,6320,6320,6320,6320,0
|
|
20240321,173800,62279770,6320,6320,6320,6320,0
|
|
20240321,173700,62279770,6320,6320,6320,6320,0
|
|
20240321,173600,62279770,6320,6320,6320,6320,0
|
|
20240321,173500,62279770,6320,6320,6320,6320,0
|
|
20240321,173400,62279770,6320,6320,6320,6320,0
|
|
20240321,173300,62279770,6320,6320,6320,6320,0
|
|
20240321,173200,62279770,6320,6320,6320,6320,0
|
|
20240321,173100,62279770,6320,6320,6320,6320,0
|
|
20240321,173000,62279770,6320,6320,6320,6320,0
|
|
20240321,172900,62279770,6320,6320,6320,6320,0
|
|
20240321,172800,62279770,6320,6320,6320,6320,0
|
|
20240321,172700,62279770,6320,6320,6320,6320,0
|
|
20240321,172600,62279770,6320,6320,6320,6320,0
|
|
20240321,172500,62279770,6320,6320,6320,6320,0
|
|
20240321,172400,62279770,6320,6320,6320,6320,0
|
|
20240321,172300,62279770,6320,6320,6320,6320,0
|
|
20240321,172200,62279770,6320,6320,6320,6320,0
|
|
20240321,172100,62279770,6320,6320,6320,6320,0
|
|
20240321,172000,62279770,6320,6320,6320,6320,0
|
|
20240321,171900,62279770,6320,6320,6320,6320,0
|
|
20240321,171800,62279770,6320,6320,6320,6320,0
|
|
20240321,171700,62279770,6320,6320,6320,6320,0
|
|
20240321,171600,62279770,6320,6320,6320,6320,0
|
|
20240321,171500,62279770,6320,6320,6320,6320,52
|
|
20240321,171400,62279770,6320,6320,6320,6320,0
|
|
20240321,171300,62279770,6320,6320,6320,6320,0
|
|
20240321,171200,62279770,6320,6320,6320,6320,0
|
|
20240321,171100,62279770,6320,6320,6320,6320,0
|
|
20240321,171000,62279770,6320,6320,6320,6320,0
|
|
20240321,170900,62279770,6320,6320,6320,6320,0
|
|
20240321,170800,62279770,6320,6320,6320,6320,0
|
|
20240321,170700,62279770,6320,6320,6320,6320,0
|
|
20240321,170600,62279770,6320,6320,6320,6320,0
|
|
20240321,170500,62279770,6320,6320,6320,6320,0
|
|
20240321,170400,62279770,6320,6320,6320,6320,0
|
|
20240321,170300,62279770,6320,6320,6320,6320,0
|
|
20240321,170200,62279770,6320,6320,6320,6320,0
|
|
20240321,170100,62279770,6320,6320,6320,6320,0
|
|
20240321,170000,62279770,6320,6320,6320,6320,0
|
|
20240321,165900,62279770,6320,6320,6320,6320,0
|
|
20240321,165800,62279770,6320,6320,6320,6320,0
|
|
20240321,165700,62279770,6320,6320,6320,6320,0
|
|
20240321,165600,62279770,6320,6320,6320,6320,0
|
|
20240321,165500,62279770,6320,6320,6320,6320,0
|
|
20240321,165400,62279770,6320,6320,6320,6320,0
|
|
20240321,165300,62279770,6320,6320,6320,6320,0
|
|
20240321,165200,62279770,6320,6320,6320,6320,0
|
|
20240321,165100,62279770,6320,6320,6320,6320,0
|
|
20240321,165000,62279770,6320,6320,6320,6320,0
|
|
20240321,164900,62279770,6320,6320,6320,6320,0
|
|
20240321,164800,62279770,6320,6320,6320,6320,0
|
|
20240321,164700,62279770,6320,6320,6320,6320,0
|
|
20240321,164600,62279770,6320,6320,6320,6320,0
|
|
20240321,164500,62279770,6320,6320,6320,6320,52
|
|
20240321,164400,62279770,6320,6320,6320,6320,0
|
|
20240321,164300,62279770,6320,6320,6320,6320,0
|
|
20240321,164200,62279770,6320,6320,6320,6320,0
|
|
20240321,164100,62279770,6320,6320,6320,6320,0
|
|
20240321,164000,62279770,6320,6320,6320,6320,0
|
|
20240321,163900,62279770,6320,6320,6320,6320,0
|
|
20240321,163800,62279770,6320,6320,6320,6320,0
|
|
20240321,163700,62279770,6320,6320,6320,6320,0
|
|
20240321,163600,62279770,6320,6320,6320,6320,0
|
|
20240321,163500,62279770,6320,6320,6320,6320,0
|
|
20240321,163400,62279770,6320,6320,6320,6320,0
|
|
20240321,163300,62279770,6320,6320,6320,6320,0
|
|
20240321,163200,62279770,6320,6320,6320,6320,0
|
|
20240321,163100,62279770,6320,6320,6320,6320,0
|
|
20240321,163000,62279770,6320,6320,6320,6320,0
|
|
20240321,162900,62279770,6320,6320,6320,6320,0
|
|
20240321,162800,62279770,6320,6320,6320,6320,0
|
|
20240321,162700,62279770,6320,6320,6320,6320,0
|
|
20240321,162600,62279770,6320,6320,6320,6320,0
|
|
20240321,162500,62279770,6320,6320,6320,6320,0
|
|
20240321,162400,62279770,6320,6320,6320,6320,0
|
|
20240321,162300,62279770,6320,6320,6320,6320,0
|
|
20240321,162200,62279770,6320,6320,6320,6320,0
|
|
20240321,162100,62279770,6320,6320,6320,6320,0
|
|
20240321,162000,62279770,6320,6320,6320,6320,0
|
|
20240321,161900,62279770,6320,6320,6320,6320,0
|
|
20240321,161800,62279770,6320,6320,6320,6320,0
|
|
20240321,161700,62279770,6320,6320,6320,6320,0
|
|
20240321,161600,62279770,6320,6320,6320,6320,0
|
|
20240321,161500,62279770,6320,6320,6320,6320,52
|
|
20240321,161400,62279770,6320,6320,6320,6320,0
|
|
20240321,161300,62279770,6320,6320,6320,6320,0
|
|
20240321,161200,62279770,6320,6320,6320,6320,0
|
|
20240321,161100,62279770,6320,6320,6320,6320,0
|
|
20240321,161000,62279770,6320,6320,6320,6320,0
|
|
20240321,160900,62279770,6320,6320,6320,6320,0
|
|
20240321,160800,62279770,6320,6320,6320,6320,0
|
|
20240321,160700,62279770,6320,6320,6320,6320,0
|
|
20240321,160600,62279770,6320,6320,6320,6320,0
|
|
20240321,160500,62279770,6320,6320,6320,6320,0
|
|
20240321,160400,62279770,6320,6320,6320,6320,0
|
|
20240321,160300,62279770,6320,6320,6320,6320,0
|
|
20240321,160200,62279770,6320,6320,6320,6320,0
|
|
20240321,160100,62279770,6320,6320,6320,6320,0
|
|
20240321,160000,62279770,6320,6320,6320,6320,0
|
|
20240321,155900,62279770,6320,6320,6320,6320,0
|
|
20240321,155800,62279770,6320,6320,6320,6320,0
|
|
20240321,155700,62279770,6320,6320,6320,6320,0
|
|
20240321,155600,62279770,6320,6320,6320,6320,0
|
|
20240321,155500,62279770,6320,6320,6320,6320,0
|
|
20240321,155400,62279770,6320,6320,6320,6320,0
|
|
20240321,155300,62279770,6320,6320,6320,6320,0
|
|
20240321,155200,62279770,6320,6320,6320,6320,0
|
|
20240321,155100,62279770,6320,6320,6320,6320,0
|
|
20240321,155000,62279770,6320,6320,6320,6320,0
|
|
20240321,154900,62279770,6320,6320,6320,6320,0
|
|
20240321,154800,62279770,6320,6320,6320,6320,0
|
|
20240321,154700,62279770,6320,6320,6320,6320,0
|
|
20240321,154600,62279770,6320,6320,6320,6320,0
|
|
20240321,154500,62279770,6320,6320,6320,6320,52
|
|
20240321,154400,62279770,6320,6320,6320,6320,0
|
|
20240321,154300,62279770,6320,6320,6320,6320,0
|
|
20240321,154200,62279770,6320,6320,6320,6320,0
|
|
20240321,154100,62279770,6320,6320,6320,6320,0
|
|
20240321,154000,62279770,6320,6320,6320,6320,0
|
|
20240321,153900,62279770,6320,6320,6320,6320,0
|
|
20240321,153800,62279770,6320,6320,6320,6320,0
|
|
20240321,153700,62279770,6320,6320,6320,6320,0
|
|
20240321,153600,62279770,6320,6320,6320,6320,0
|
|
20240321,153500,62279770,6320,6320,6320,6320,0
|
|
20240321,153400,62279770,6320,6320,6320,6320,0
|
|
20240321,153300,62279770,6320,6320,6320,6320,0
|
|
20240321,153200,62279770,6320,6320,6320,6320,0
|
|
20240321,153100,62279770,6320,6320,6320,6320,0
|
|
20240321,153000,62279770,6320,6320,6320,6320,52
|
|
20240321,152900,61951130,6290,6290,6290,6290,0
|
|
20240321,152800,61951130,6290,6290,6290,6290,0
|
|
20240321,152700,61951130,6290,6290,6290,6290,0
|
|
20240321,152600,61951130,6290,6290,6290,6290,0
|
|
20240321,152500,61951130,6290,6290,6290,6290,0
|
|
20240321,152400,61951130,6290,6290,6290,6290,0
|
|
20240321,152300,61951130,6290,6290,6290,6290,0
|
|
20240321,152200,61951130,6290,6290,6290,6290,0
|
|
20240321,152100,61951130,6290,6290,6290,6290,0
|
|
20240321,152000,61951130,6290,6290,6290,6290,0
|
|
20240321,151900,61951130,6290,6310,6310,6290,22
|
|
20240321,151800,61812670,6300,6300,6300,6300,0
|
|
20240321,151700,61812670,6300,6300,6300,6300,0
|
|
20240321,151600,61812670,6300,6300,6300,6300,0
|
|
20240321,151500,61812670,6300,6300,6300,6300,0
|
|
20240321,151400,61812670,6300,6300,6300,6300,0
|
|
20240321,151300,61812670,6300,6300,6300,6300,0
|
|
20240321,151200,61812670,6300,6300,6300,6300,32
|
|
20240321,151100,61611070,6300,6310,6310,6300,11
|
|
20240321,151000,61541710,6310,6310,6310,6310,8
|
|
20240321,150900,61491230,6310,6310,6310,6310,0
|
|
20240321,150800,61491230,6310,6310,6310,6310,200
|
|
20240321,150700,60229230,6320,6320,6320,6320,0
|
|
20240321,150600,60229230,6320,6320,6320,6320,10
|
|
20240321,150500,60166030,6320,6320,6320,6320,0
|
|
20240321,150400,60166030,6320,6320,6320,6320,0
|
|
20240321,150300,60166030,6320,6320,6320,6320,3
|
|
20240321,150200,60147070,6330,6330,6330,6330,51
|
|
20240321,150100,59824240,6330,6330,6330,6330,0
|
|
20240321,150000,59824240,6330,6330,6330,6330,2
|
|
20240321,145900,59811580,6310,6310,6310,6310,0
|
|
20240321,145800,59811580,6310,6310,6310,6310,0
|
|
20240321,145700,59811580,6310,6310,6310,6310,0
|
|
20240321,145600,59811580,6310,6310,6310,6310,0
|
|
20240321,145500,59811580,6310,6310,6310,6310,0
|
|
20240321,145400,59811580,6310,6310,6310,6310,0
|
|
20240321,145300,59811580,6310,6310,6310,6310,0
|
|
20240321,145200,59811580,6310,6320,6320,6310,90
|
|
20240321,145100,59243450,6340,6340,6340,6340,0
|
|
20240321,145000,59243450,6340,6340,6340,6340,0
|
|
20240321,144900,59243450,6340,6340,6340,6340,0
|
|
20240321,144800,59243450,6340,6340,6340,6340,0
|
|
20240321,144700,59243450,6340,6340,6340,6340,1
|
|
20240321,144600,59237110,6310,6310,6310,6310,0
|
|
20240321,144500,59237110,6310,6310,6310,6310,0
|
|
20240321,144400,59237110,6310,6310,6310,6310,0
|
|
20240321,144300,59237110,6310,6330,6330,6310,200
|
|
20240321,144200,57975050,6310,6310,6310,6310,0
|
|
20240321,144100,57975050,6310,6310,6310,6310,0
|
|
20240321,144000,57975050,6310,6310,6310,6310,0
|
|
20240321,143900,57975050,6310,6310,6310,6310,0
|
|
20240321,143800,57975050,6310,6310,6310,6310,0
|
|
20240321,143700,57975050,6310,6310,6310,6310,0
|
|
20240321,143600,57975050,6310,6310,6310,6310,0
|
|
20240321,143500,57975050,6310,6340,6340,6310,340
|
|
20240321,143400,55824580,6340,6340,6340,6340,0
|
|
20240321,143300,55824580,6340,6340,6340,6340,0
|
|
20240321,143200,55824580,6340,6340,6340,6340,1
|
|
20240321,143100,55818240,6350,6350,6350,6350,0
|
|
20240321,143000,55818240,6350,6350,6350,6350,0
|
|
20240321,142900,55818240,6350,6350,6350,6350,6
|
|
20240321,142800,55780140,6350,6350,6350,6350,0
|
|
20240321,142700,55780140,6350,6350,6350,6350,5
|
|
20240321,142600,55748390,6340,6340,6340,6340,0
|
|
20240321,142500,55748390,6340,6340,6340,6340,2
|
|
20240321,142400,55735710,6340,6340,6340,6340,0
|
|
20240321,142300,55735710,6340,6340,6340,6340,0
|
|
20240321,142200,55735710,6340,6340,6340,6340,0
|
|
20240321,142100,55735710,6340,6340,6340,6340,0
|
|
20240321,142000,55735710,6340,6340,6340,6340,0
|
|
20240321,141900,55735710,6340,6340,6340,6340,0
|
|
20240321,141800,55735710,6340,6340,6340,6340,0
|
|
20240321,141700,55735710,6340,6340,6340,6340,0
|
|
20240321,141600,55735710,6340,6340,6340,6340,0
|
|
20240321,141500,55735710,6340,6340,6340,6340,0
|
|
20240321,141400,55735710,6340,6340,6340,6340,0
|
|
20240321,141300,55735710,6340,6340,6340,6340,0
|
|
20240321,141200,55735710,6340,6340,6340,6340,0
|
|
20240321,141100,55735710,6340,6340,6340,6340,102
|
|
20240321,141000,55089030,6340,6340,6340,6340,0
|
|
20240321,140900,55089030,6340,6340,6340,6340,0
|
|
20240321,140800,55089030,6340,6340,6340,6340,1
|
|
20240321,140700,55082690,6340,6340,6340,6340,3
|
|
20240321,140600,55063670,6340,6340,6340,6340,0
|
|
20240321,140500,55063670,6340,6350,6350,6340,753
|
|
20240321,140400,50282140,6350,6350,6350,6350,1
|
|
20240321,140300,50275790,6360,6350,6360,6350,877
|
|
20240321,140200,44706260,6350,6300,6360,6300,1820
|
|
20240321,140100,33164930,6280,6300,6300,6270,1305
|
|
20240321,140000,24962980,6320,6320,6320,6320,0
|
|
20240321,135900,24962980,6320,6320,6320,6320,0
|
|
20240321,135800,24962980,6320,6320,6320,6320,0
|
|
20240321,135700,24962980,6320,6320,6320,6320,0
|
|
20240321,135600,24962980,6320,6320,6320,6320,0
|
|
20240321,135500,24962980,6320,6320,6320,6320,0
|
|
20240321,135400,24962980,6320,6320,6320,6320,0
|
|
20240321,135300,24962980,6320,6320,6320,6320,0
|
|
20240321,135200,24962980,6320,6320,6320,6320,0
|
|
20240321,135100,24962980,6320,6320,6320,6320,0
|
|
20240321,135000,24962980,6320,6320,6320,6320,0
|
|
20240321,134900,24962980,6320,6320,6320,6320,0
|
|
20240321,134800,24962980,6320,6320,6320,6320,0
|
|
20240321,134700,24962980,6320,6320,6320,6320,50
|
|
20240321,134600,24646980,6320,6320,6320,6320,0
|
|
20240321,134500,24646980,6320,6320,6320,6320,0
|
|
20240321,134400,24646980,6320,6310,6320,6310,34
|
|
20240321,134300,24432430,6310,6310,6310,6310,0
|
|
20240321,134200,24432430,6310,6310,6310,6310,0
|
|
20240321,134100,24432430,6310,6310,6310,6310,0
|
|
20240321,134000,24432430,6310,6310,6310,6310,0
|
|
20240321,133900,24432430,6310,6310,6310,6310,0
|
|
20240321,133800,24432430,6310,6310,6310,6310,0
|
|
20240321,133700,24432430,6310,6310,6310,6310,0
|
|
20240321,133600,24432430,6310,6310,6310,6310,0
|
|
20240321,133500,24432430,6310,6310,6310,6310,0
|
|
20240321,133400,24432430,6310,6310,6310,6310,0
|
|
20240321,133300,24432430,6310,6310,6310,6310,0
|
|
20240321,133200,24432430,6310,6310,6310,6310,0
|
|
20240321,133100,24432430,6310,6310,6310,6310,0
|
|
20240321,133000,24432430,6310,6310,6310,6310,0
|
|
20240321,132900,24432430,6310,6310,6310,6310,0
|
|
20240321,132800,24432430,6310,6310,6310,6310,0
|
|
20240321,132700,24432430,6310,6310,6310,6310,0
|
|
20240321,132600,24432430,6310,6310,6310,6310,0
|
|
20240321,132500,24432430,6310,6310,6310,6310,16
|
|
20240321,132400,24331470,6310,6310,6310,6310,0
|
|
20240321,132300,24331470,6310,6310,6310,6310,0
|
|
20240321,132200,24331470,6310,6310,6310,6310,0
|
|
20240321,132100,24331470,6310,6310,6310,6310,0
|
|
20240321,132000,24331470,6310,6310,6310,6310,0
|
|
20240321,131900,24331470,6310,6310,6310,6310,0
|
|
20240321,131800,24331470,6310,6310,6310,6310,0
|
|
20240321,131700,24331470,6310,6310,6310,6310,0
|
|
20240321,131600,24331470,6310,6310,6310,6310,10
|
|
20240321,131500,24268370,6300,6300,6300,6300,0
|
|
20240321,131400,24268370,6300,6300,6300,6300,0
|
|
20240321,131300,24268370,6300,6300,6300,6300,0
|
|
20240321,131200,24268370,6300,6300,6300,6300,0
|
|
20240321,131100,24268370,6300,6300,6300,6300,0
|
|
20240321,131000,24268370,6300,6300,6300,6300,144
|
|
20240321,130900,23361170,6310,6300,6310,6300,10
|
|
20240321,130800,23298120,6300,6300,6300,6300,0
|
|
20240321,130700,23298120,6300,6300,6300,6300,3
|
|
20240321,130600,23279220,6300,6300,6300,6300,0
|
|
20240321,130500,23279220,6300,6300,6300,6300,0
|
|
20240321,130400,23279220,6300,6300,6300,6300,0
|
|
20240321,130300,23279220,6300,6300,6300,6300,0
|
|
20240321,130200,23279220,6300,6300,6300,6300,0
|
|
20240321,130100,23279220,6300,6300,6300,6300,0
|
|
20240321,130000,23279220,6300,6300,6300,6300,0
|
|
20240321,125900,23279220,6300,6300,6300,6300,0
|
|
20240321,125800,23279220,6300,6300,6300,6300,0
|
|
20240321,125700,23279220,6300,6300,6300,6300,0
|
|
20240321,125600,23279220,6300,6300,6300,6300,0
|
|
20240321,125500,23279220,6300,6300,6300,6300,0
|
|
20240321,125400,23279220,6300,6300,6300,6300,0
|
|
20240321,125300,23279220,6300,6300,6300,6300,40
|
|
20240321,125200,23027220,6300,6300,6300,6300,0
|
|
20240321,125100,23027220,6300,6300,6300,6300,0
|
|
20240321,125000,23027220,6300,6300,6300,6300,0
|
|
20240321,124900,23027220,6300,6300,6300,6300,0
|
|
20240321,124800,23027220,6300,6300,6300,6300,0
|
|
20240321,124700,23027220,6300,6300,6300,6300,50
|
|
20240321,124600,22712220,6300,6300,6300,6300,0
|
|
20240321,124500,22712220,6300,6300,6300,6300,1
|
|
20240321,124400,22705920,6300,6300,6300,6300,0
|
|
20240321,124300,22705920,6300,6300,6300,6300,2
|
|
20240321,124200,22693320,6300,6300,6300,6300,0
|
|
20240321,124100,22693320,6300,6300,6300,6300,18
|
|
20240321,124000,22579920,6310,6310,6310,6310,2
|
|
20240321,123900,22567300,6320,6320,6320,6320,0
|
|
20240321,123800,22567300,6320,6300,6320,6300,5
|
|
20240321,123700,22535750,6310,6310,6310,6310,0
|
|
20240321,123600,22535750,6310,6310,6310,6310,0
|
|
20240321,123500,22535750,6310,6310,6310,6310,0
|
|
20240321,123400,22535750,6310,6300,6310,6300,16
|
|
20240321,123300,22434910,6280,6280,6280,6280,0
|
|
20240321,123200,22434910,6280,6280,6280,6280,0
|
|
20240321,123100,22434910,6280,6280,6280,6280,0
|
|
20240321,123000,22434910,6280,6280,6280,6280,0
|
|
20240321,122900,22434910,6280,6280,6280,6280,0
|
|
20240321,122800,22434910,6280,6280,6280,6280,0
|
|
20240321,122700,22434910,6280,6280,6280,6280,0
|
|
20240321,122600,22434910,6280,6280,6280,6280,0
|
|
20240321,122500,22434910,6280,6280,6280,6280,0
|
|
20240321,122400,22434910,6280,6280,6280,6280,0
|
|
20240321,122300,22434910,6280,6280,6280,6280,0
|
|
20240321,122200,22434910,6280,6280,6280,6280,0
|
|
20240321,122100,22434910,6280,6280,6280,6280,0
|
|
20240321,122000,22434910,6280,6280,6280,6280,0
|
|
20240321,121900,22434910,6280,6280,6280,6280,632
|
|
20240321,121800,18465950,6290,6290,6290,6290,0
|
|
20240321,121700,18465950,6290,6290,6290,6290,0
|
|
20240321,121600,18465950,6290,6290,6290,6290,0
|
|
20240321,121500,18465950,6290,6290,6290,6290,0
|
|
20240321,121400,18465950,6290,6290,6290,6290,0
|
|
20240321,121300,18465950,6290,6290,6290,6290,0
|
|
20240321,121200,18465950,6290,6290,6290,6290,0
|
|
20240321,121100,18465950,6290,6290,6290,6290,0
|
|
20240321,121000,18465950,6290,6290,6290,6290,143
|
|
20240321,120900,17566480,6290,6290,6290,6290,0
|
|
20240321,120800,17566480,6290,6290,6290,6290,0
|
|
20240321,120700,17566480,6290,6290,6290,6290,0
|
|
20240321,120600,17566480,6290,6290,6290,6290,0
|
|
20240321,120500,17566480,6290,6290,6290,6290,0
|
|
20240321,120400,17566480,6290,6290,6290,6290,2
|
|
20240321,120300,17553900,6300,6300,6300,6300,0
|
|
20240321,120200,17553900,6300,6300,6300,6300,0
|
|
20240321,120100,17553900,6300,6300,6300,6300,0
|
|
20240321,120000,17553900,6300,6300,6300,6300,1
|
|
20240321,115900,17547600,6300,6300,6300,6300,0
|
|
20240321,115800,17547600,6300,6300,6300,6300,2
|
|
20240321,115700,17535000,6290,6290,6290,6290,0
|
|
20240321,115600,17535000,6290,6290,6290,6290,1
|
|
20240321,115500,17528710,6300,6300,6300,6300,0
|
|
20240321,115400,17528710,6300,6300,6300,6300,0
|
|
20240321,115300,17528710,6300,6300,6300,6300,0
|
|
20240321,115200,17528710,6300,6300,6300,6300,0
|
|
20240321,115100,17528710,6300,6300,6300,6300,0
|
|
20240321,115000,17528710,6300,6300,6300,6300,0
|
|
20240321,114900,17528710,6300,6300,6300,6300,0
|
|
20240321,114800,17528710,6300,6300,6300,6300,0
|
|
20240321,114700,17528710,6300,6300,6300,6300,0
|
|
20240321,114600,17528710,6300,6300,6300,6300,0
|
|
20240321,114500,17528710,6300,6300,6300,6300,0
|
|
20240321,114400,17528710,6300,6300,6300,6300,0
|
|
20240321,114300,17528710,6300,6300,6300,6300,0
|
|
20240321,114200,17528710,6300,6300,6300,6300,0
|
|
20240321,114100,17528710,6300,6300,6300,6300,0
|
|
20240321,114000,17528710,6300,6300,6300,6300,18
|
|
20240321,113900,17415310,6300,6300,6300,6300,0
|
|
20240321,113800,17415310,6300,6300,6300,6300,0
|
|
20240321,113700,17415310,6300,6300,6300,6300,0
|
|
20240321,113600,17415310,6300,6300,6300,6300,0
|
|
20240321,113500,17415310,6300,6300,6300,6300,0
|
|
20240321,113400,17415310,6300,6290,6300,6290,5
|
|
20240321,113300,17383820,6300,6290,6300,6290,103
|
|
20240321,113200,16734940,6290,6290,6290,6290,0
|
|
20240321,113100,16734940,6290,6290,6290,6290,0
|
|
20240321,113000,16734940,6290,6290,6290,6290,0
|
|
20240321,112900,16734940,6290,6290,6290,6290,5
|
|
20240321,112800,16703490,6270,6270,6270,6270,0
|
|
20240321,112700,16703490,6270,6270,6270,6270,0
|
|
20240321,112600,16703490,6270,6270,6270,6270,0
|
|
20240321,112500,16703490,6270,6270,6270,6270,0
|
|
20240321,112400,16703490,6270,6270,6270,6270,50
|
|
20240321,112300,16389990,6270,6300,6300,6270,360
|
|
20240321,112200,14128100,6290,6290,6290,6290,0
|
|
20240321,112100,14128100,6290,6290,6290,6290,0
|
|
20240321,112000,14128100,6290,6290,6290,6290,0
|
|
20240321,111900,14128100,6290,6290,6290,6290,0
|
|
20240321,111800,14128100,6290,6290,6290,6290,224
|
|
20240321,111700,12719140,6300,6300,6300,6300,0
|
|
20240321,111600,12719140,6300,6300,6300,6300,2
|
|
20240321,111500,12706540,6300,6300,6300,6300,0
|
|
20240321,111400,12706540,6300,6300,6300,6300,0
|
|
20240321,111300,12706540,6300,6300,6300,6300,0
|
|
20240321,111200,12706540,6300,6300,6300,6300,0
|
|
20240321,111100,12706540,6300,6300,6300,6300,0
|
|
20240321,111000,12706540,6300,6300,6300,6300,0
|
|
20240321,110900,12706540,6300,6300,6300,6300,0
|
|
20240321,110800,12706540,6300,6300,6300,6300,1
|
|
20240321,110700,12700240,6310,6310,6310,6310,0
|
|
20240321,110600,12700240,6310,6310,6310,6310,0
|
|
20240321,110500,12700240,6310,6310,6310,6310,0
|
|
20240321,110400,12700240,6310,6310,6310,6310,98
|
|
20240321,110300,12081860,6310,6310,6310,6310,1
|
|
20240321,110200,12075550,6320,6320,6320,6320,0
|
|
20240321,110100,12075550,6320,6320,6320,6320,0
|
|
20240321,110000,12075550,6320,6320,6320,6320,0
|
|
20240321,105900,12075550,6320,6320,6320,6320,0
|
|
20240321,105800,12075550,6320,6320,6320,6320,0
|
|
20240321,105700,12075550,6320,6320,6320,6320,0
|
|
20240321,105600,12075550,6320,6320,6320,6320,0
|
|
20240321,105500,12075550,6320,6320,6320,6320,0
|
|
20240321,105400,12075550,6320,6320,6320,6320,0
|
|
20240321,105300,12075550,6320,6320,6320,6320,0
|
|
20240321,105200,12075550,6320,6320,6320,6320,0
|
|
20240321,105100,12075550,6320,6320,6320,6320,0
|
|
20240321,105000,12075550,6320,6320,6320,6320,0
|
|
20240321,104900,12075550,6320,6320,6320,6320,0
|
|
20240321,104800,12075550,6320,6320,6320,6320,0
|
|
20240321,104700,12075550,6320,6320,6320,6320,15
|
|
20240321,104600,11980750,6320,6320,6320,6320,0
|
|
20240321,104500,11980750,6320,6320,6320,6320,0
|
|
20240321,104400,11980750,6320,6320,6320,6320,0
|
|
20240321,104300,11980750,6320,6320,6320,6320,0
|
|
20240321,104200,11980750,6320,6320,6320,6320,0
|
|
20240321,104100,11980750,6320,6320,6320,6320,0
|
|
20240321,104000,11980750,6320,6320,6320,6320,5
|
|
20240321,103900,11949150,6310,6310,6310,6310,0
|
|
20240321,103800,11949150,6310,6310,6310,6310,0
|
|
20240321,103700,11949150,6310,6310,6310,6310,0
|
|
20240321,103600,11949150,6310,6310,6310,6310,0
|
|
20240321,103500,11949150,6310,6310,6310,6310,0
|
|
20240321,103400,11949150,6310,6310,6310,6310,0
|
|
20240321,103300,11949150,6310,6310,6310,6310,0
|
|
20240321,103200,11949150,6310,6310,6310,6310,0
|
|
20240321,103100,11949150,6310,6310,6310,6310,0
|
|
20240321,103000,11949150,6310,6310,6310,6310,0
|
|
20240321,102900,11949150,6310,6310,6310,6310,0
|
|
20240321,102800,11949150,6310,6310,6310,6310,0
|
|
20240321,102700,11949150,6310,6310,6310,6310,0
|
|
20240321,102600,11949150,6310,6310,6310,6310,0
|
|
20240321,102500,11949150,6310,6310,6310,6310,0
|
|
20240321,102400,11949150,6310,6310,6310,6310,0
|
|
20240321,102300,11949150,6310,6310,6310,6310,0
|
|
20240321,102200,11949150,6310,6310,6310,6310,0
|
|
20240321,102100,11949150,6310,6310,6310,6310,0
|
|
20240321,102000,11949150,6310,6310,6310,6310,0
|
|
20240321,101900,11949150,6310,6310,6310,6310,0
|
|
20240321,101800,11949150,6310,6310,6310,6310,0
|
|
20240321,101700,11949150,6310,6310,6310,6310,169
|
|
20240321,101600,10882760,6300,6300,6300,6300,0
|
|
20240321,101500,10882760,6300,6300,6300,6300,10
|
|
20240321,101400,10819760,6300,6300,6300,6300,0
|
|
20240321,101300,10819760,6300,6300,6300,6300,0
|
|
20240321,101200,10819760,6300,6300,6300,6300,0
|
|
20240321,101100,10819760,6300,6300,6300,6300,36
|
|
20240321,101000,10592960,6310,6310,6310,6310,0
|
|
20240321,100900,10592960,6310,6310,6310,6310,1
|
|
20240321,100800,10586650,6310,6310,6310,6310,0
|
|
20240321,100700,10586650,6310,6300,6310,6300,326
|
|
20240321,100600,8531250,6300,6300,6300,6300,0
|
|
20240321,100500,8531250,6300,6300,6300,6300,0
|
|
20240321,100400,8531250,6300,6300,6300,6300,0
|
|
20240321,100300,8531250,6300,6300,6300,6300,0
|
|
20240321,100200,8531250,6300,6300,6300,6300,0
|
|
20240321,100100,8531250,6300,6300,6300,6300,0
|
|
20240321,100000,8531250,6300,6300,6300,6300,0
|
|
20240321,095900,8531250,6300,6300,6300,6300,0
|
|
20240321,095800,8531250,6300,6300,6300,6300,0
|
|
20240321,095700,8531250,6300,6300,6300,6300,0
|
|
20240321,095600,8531250,6300,6300,6300,6300,0
|
|
20240321,095500,8531250,6300,6300,6300,6300,0
|
|
20240321,095400,8531250,6300,6300,6300,6300,0
|
|
20240321,095300,8531250,6300,6300,6300,6300,1
|
|
20240321,095200,8524950,6270,6270,6270,6270,0
|
|
20240321,095100,8524950,6270,6270,6270,6270,0
|
|
20240321,095000,8524950,6270,6270,6270,6270,0
|
|
20240321,094900,8524950,6270,6270,6270,6270,0
|
|
20240321,094800,8524950,6270,6270,6270,6270,0
|
|
20240321,094700,8524950,6270,6270,6270,6270,0
|
|
20240321,094600,8524950,6270,6270,6270,6270,0
|
|
20240321,094500,8524950,6270,6270,6270,6270,0
|
|
20240321,094400,8524950,6270,6270,6270,6270,0
|
|
20240321,094300,8524950,6270,6270,6270,6270,0
|
|
20240321,094200,8524950,6270,6270,6270,6270,0
|
|
20240321,094100,8524950,6270,6270,6270,6270,0
|
|
20240321,094000,8524950,6270,6270,6270,6270,0
|
|
20240321,093900,8524950,6270,6270,6270,6270,0
|
|
20240321,093800,8524950,6270,6270,6270,6270,0
|
|
20240321,093700,8524950,6270,6270,6270,6270,0
|
|
20240321,093600,8524950,6270,6280,6280,6250,967
|
|
20240321,093500,2471690,6270,6270,6270,6270,0
|
|
20240321,093400,2471690,6270,6270,6270,6270,0
|
|
20240321,093300,2471690,6270,6270,6270,6270,0
|
|
20240321,093200,2471690,6270,6270,6270,6270,0
|
|
20240321,093100,2471690,6270,6270,6270,6270,0
|
|
20240321,093000,2471690,6270,6270,6270,6270,0
|
|
20240321,092900,2471690,6270,6270,6270,6270,0
|
|
20240321,092800,2471690,6270,6270,6270,6270,0
|
|
20240321,092700,2471690,6270,6270,6270,6270,0
|
|
20240321,092600,2471690,6270,6270,6270,6270,0
|
|
20240321,092500,2471690,6270,6270,6270,6270,0
|
|
20240321,092400,2471690,6270,6270,6270,6270,0
|
|
20240321,092300,2471690,6270,6290,6290,6270,300
|
|
20240321,092200,589060,6270,6270,6270,6270,0
|
|
20240321,092100,589060,6270,6270,6270,6270,0
|
|
20240321,092000,589060,6270,6270,6270,6270,0
|
|
20240321,091900,589060,6270,6270,6270,6270,0
|
|
20240321,091800,589060,6270,6270,6270,6270,0
|
|
20240321,091700,589060,6270,6270,6270,6270,0
|
|
20240321,091600,589060,6270,6270,6270,6270,0
|
|
20240321,091500,589060,6270,6270,6270,6270,0
|
|
20240321,091400,589060,6270,6270,6270,6270,0
|
|
20240321,091300,589060,6270,6270,6270,6270,0
|
|
20240321,091200,589060,6270,6290,6290,6270,20
|
|
20240321,091100,463530,6260,6260,6260,6260,0
|
|
20240321,091000,463530,6260,6260,6260,6260,0
|
|
20240321,090900,463530,6260,6260,6260,6260,0
|
|
20240321,090800,463530,6260,6260,6260,6260,0
|
|
20240321,090700,463530,6260,6260,6260,6260,0
|
|
20240321,090600,463530,6260,6260,6260,6260,0
|
|
20240321,090500,463530,6260,6260,6260,6260,0
|
|
20240321,090400,463530,6260,6260,6260,6260,0
|
|
20240321,090300,463530,6260,6300,6300,6260,74
|
|
20240321,090200,0,6310,6310,6310,6310,0
|
|
20240321,090100,0,6310,6310,6310,6310,0
|
|
20240321,090000,0,6310,6310,6310,6310,0
|