655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,195100,8367691670,5770,5770,5770,5770,0
|
|
20240327,195000,8367691670,5770,5770,5770,5770,0
|
|
20240327,194900,8367691670,5770,5770,5770,5770,0
|
|
20240327,194800,8367691670,5770,5770,5770,5770,0
|
|
20240327,194700,8367691670,5770,5770,5770,5770,0
|
|
20240327,194600,8367691670,5770,5770,5770,5770,0
|
|
20240327,194500,8367691670,5770,5770,5770,5770,0
|
|
20240327,194400,8367691670,5770,5770,5770,5770,0
|
|
20240327,194300,8367691670,5770,5770,5770,5770,0
|
|
20240327,194200,8367691670,5770,5770,5770,5770,0
|
|
20240327,194100,8367691670,5770,5770,5770,5770,0
|
|
20240327,194000,8367691670,5770,5770,5770,5770,0
|
|
20240327,193900,8367691670,5770,5770,5770,5770,0
|
|
20240327,193800,8367691670,5770,5770,5770,5770,0
|
|
20240327,193700,8367691670,5770,5770,5770,5770,0
|
|
20240327,193600,8367691670,5770,5770,5770,5770,0
|
|
20240327,193500,8367691670,5770,5770,5770,5770,0
|
|
20240327,193400,8367691670,5770,5770,5770,5770,0
|
|
20240327,193300,8367691670,5770,5770,5770,5770,0
|
|
20240327,193200,8367691670,5770,5770,5770,5770,0
|
|
20240327,193100,8367691670,5770,5770,5770,5770,0
|
|
20240327,193000,8367691670,5770,5770,5770,5770,0
|
|
20240327,192900,8367691670,5770,5770,5770,5770,0
|
|
20240327,192800,8367691670,5770,5770,5770,5770,0
|
|
20240327,192700,8367691670,5770,5770,5770,5770,0
|
|
20240327,192600,8367691670,5770,5770,5770,5770,0
|
|
20240327,192500,8367691670,5770,5770,5770,5770,0
|
|
20240327,192400,8367691670,5770,5770,5770,5770,0
|
|
20240327,192300,8367691670,5770,5770,5770,5770,0
|
|
20240327,192200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,192100,8367691670,5770,5770,5770,5770,0
|
|
20240327,192000,8367691670,5770,5770,5770,5770,0
|
|
20240327,191900,8367691670,5770,5770,5770,5770,0
|
|
20240327,191800,8367691670,5770,5770,5770,5770,0
|
|
20240327,191700,8367691670,5770,5770,5770,5770,0
|
|
20240327,191600,8367691670,5770,5770,5770,5770,0
|
|
20240327,191500,8367691670,5770,5770,5770,5770,0
|
|
20240327,191400,8367691670,5770,5770,5770,5770,0
|
|
20240327,191300,8367691670,5770,5770,5770,5770,0
|
|
20240327,191200,8367691670,5770,5770,5770,5770,0
|
|
20240327,191100,8367691670,5770,5770,5770,5770,0
|
|
20240327,191000,8367691670,5770,5770,5770,5770,0
|
|
20240327,190900,8367691670,5770,5770,5770,5770,0
|
|
20240327,190800,8367691670,5770,5770,5770,5770,0
|
|
20240327,190700,8367691670,5770,5770,5770,5770,0
|
|
20240327,190600,8367691670,5770,5770,5770,5770,0
|
|
20240327,190500,8367691670,5770,5770,5770,5770,0
|
|
20240327,190400,8367691670,5770,5770,5770,5770,0
|
|
20240327,190300,8367691670,5770,5770,5770,5770,0
|
|
20240327,190200,8367691670,5770,5770,5770,5770,0
|
|
20240327,190100,8367691670,5770,5770,5770,5770,0
|
|
20240327,190000,8367691670,5770,5770,5770,5770,0
|
|
20240327,185900,8367691670,5770,5770,5770,5770,0
|
|
20240327,185800,8367691670,5770,5770,5770,5770,0
|
|
20240327,185700,8367691670,5770,5770,5770,5770,0
|
|
20240327,185600,8367691670,5770,5770,5770,5770,0
|
|
20240327,185500,8367691670,5770,5770,5770,5770,0
|
|
20240327,185400,8367691670,5770,5770,5770,5770,0
|
|
20240327,185300,8367691670,5770,5770,5770,5770,0
|
|
20240327,185200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,185100,8367691670,5770,5770,5770,5770,0
|
|
20240327,185000,8367691670,5770,5770,5770,5770,0
|
|
20240327,184900,8367691670,5770,5770,5770,5770,0
|
|
20240327,184800,8367691670,5770,5770,5770,5770,0
|
|
20240327,184700,8367691670,5770,5770,5770,5770,0
|
|
20240327,184600,8367691670,5770,5770,5770,5770,0
|
|
20240327,184500,8367691670,5770,5770,5770,5770,0
|
|
20240327,184400,8367691670,5770,5770,5770,5770,0
|
|
20240327,184300,8367691670,5770,5770,5770,5770,0
|
|
20240327,184200,8367691670,5770,5770,5770,5770,0
|
|
20240327,184100,8367691670,5770,5770,5770,5770,0
|
|
20240327,184000,8367691670,5770,5770,5770,5770,0
|
|
20240327,183900,8367691670,5770,5770,5770,5770,0
|
|
20240327,183800,8367691670,5770,5770,5770,5770,0
|
|
20240327,183700,8367691670,5770,5770,5770,5770,0
|
|
20240327,183600,8367691670,5770,5770,5770,5770,0
|
|
20240327,183500,8367691670,5770,5770,5770,5770,0
|
|
20240327,183400,8367691670,5770,5770,5770,5770,0
|
|
20240327,183300,8367691670,5770,5770,5770,5770,0
|
|
20240327,183200,8367691670,5770,5770,5770,5770,0
|
|
20240327,183100,8367691670,5770,5770,5770,5770,0
|
|
20240327,183000,8367691670,5770,5770,5770,5770,0
|
|
20240327,182900,8367691670,5770,5770,5770,5770,0
|
|
20240327,182800,8367691670,5770,5770,5770,5770,0
|
|
20240327,182700,8367691670,5770,5770,5770,5770,0
|
|
20240327,182600,8367691670,5770,5770,5770,5770,0
|
|
20240327,182500,8367691670,5770,5770,5770,5770,0
|
|
20240327,182400,8367691670,5770,5770,5770,5770,0
|
|
20240327,182300,8367691670,5770,5770,5770,5770,0
|
|
20240327,182200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,182100,8367691670,5770,5770,5770,5770,0
|
|
20240327,182000,8367691670,5770,5770,5770,5770,0
|
|
20240327,181900,8367691670,5770,5770,5770,5770,0
|
|
20240327,181800,8367691670,5770,5770,5770,5770,0
|
|
20240327,181700,8367691670,5770,5770,5770,5770,0
|
|
20240327,181600,8367691670,5770,5770,5770,5770,0
|
|
20240327,181500,8367691670,5770,5770,5770,5770,0
|
|
20240327,181400,8367691670,5770,5770,5770,5770,0
|
|
20240327,181300,8367691670,5770,5770,5770,5770,0
|
|
20240327,181200,8367691670,5770,5770,5770,5770,0
|
|
20240327,181100,8367691670,5770,5770,5770,5770,0
|
|
20240327,181000,8367691670,5770,5770,5770,5770,0
|
|
20240327,180900,8367691670,5770,5770,5770,5770,0
|
|
20240327,180800,8367691670,5770,5770,5770,5770,0
|
|
20240327,180700,8367691670,5770,5770,5770,5770,0
|
|
20240327,180600,8367691670,5770,5770,5770,5770,0
|
|
20240327,180500,8367691670,5770,5770,5770,5770,0
|
|
20240327,180400,8367691670,5770,5770,5770,5770,0
|
|
20240327,180300,8367691670,5770,5770,5770,5770,0
|
|
20240327,180200,8367691670,5770,5770,5770,5770,0
|
|
20240327,180100,8367691670,5770,5770,5770,5770,0
|
|
20240327,180000,8367691670,5770,5770,5770,5770,0
|
|
20240327,175900,8367691670,5770,5770,5770,5770,0
|
|
20240327,175800,8367691670,5770,5770,5770,5770,0
|
|
20240327,175700,8367691670,5770,5770,5770,5770,0
|
|
20240327,175600,8367691670,5770,5770,5770,5770,0
|
|
20240327,175500,8367691670,5770,5770,5770,5770,0
|
|
20240327,175400,8367691670,5770,5770,5770,5770,0
|
|
20240327,175300,8367691670,5770,5770,5770,5770,0
|
|
20240327,175200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,175100,8367691670,5770,5770,5770,5770,0
|
|
20240327,175000,8367691670,5770,5770,5770,5770,0
|
|
20240327,174900,8367691670,5770,5770,5770,5770,0
|
|
20240327,174800,8367691670,5770,5770,5770,5770,0
|
|
20240327,174700,8367691670,5770,5770,5770,5770,0
|
|
20240327,174600,8367691670,5770,5770,5770,5770,0
|
|
20240327,174500,8367691670,5770,5770,5770,5770,0
|
|
20240327,174400,8367691670,5770,5770,5770,5770,0
|
|
20240327,174300,8367691670,5770,5770,5770,5770,0
|
|
20240327,174200,8367691670,5770,5770,5770,5770,0
|
|
20240327,174100,8367691670,5770,5770,5770,5770,0
|
|
20240327,174000,8367691670,5770,5770,5770,5770,0
|
|
20240327,173900,8367691670,5770,5770,5770,5770,0
|
|
20240327,173800,8367691670,5770,5770,5770,5770,0
|
|
20240327,173700,8367691670,5770,5770,5770,5770,0
|
|
20240327,173600,8367691670,5770,5770,5770,5770,0
|
|
20240327,173500,8367691670,5770,5770,5770,5770,0
|
|
20240327,173400,8367691670,5770,5770,5770,5770,0
|
|
20240327,173300,8367691670,5770,5770,5770,5770,0
|
|
20240327,173200,8367691670,5770,5770,5770,5770,0
|
|
20240327,173100,8367691670,5770,5770,5770,5770,0
|
|
20240327,173000,8367691670,5770,5770,5770,5770,0
|
|
20240327,172900,8367691670,5770,5770,5770,5770,0
|
|
20240327,172800,8367691670,5770,5770,5770,5770,0
|
|
20240327,172700,8367691670,5770,5770,5770,5770,0
|
|
20240327,172600,8367691670,5770,5770,5770,5770,0
|
|
20240327,172500,8367691670,5770,5770,5770,5770,0
|
|
20240327,172400,8367691670,5770,5770,5770,5770,0
|
|
20240327,172300,8367691670,5770,5770,5770,5770,0
|
|
20240327,172200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,172100,8367691670,5770,5770,5770,5770,0
|
|
20240327,172000,8367691670,5770,5770,5770,5770,0
|
|
20240327,171900,8367691670,5770,5770,5770,5770,0
|
|
20240327,171800,8367691670,5770,5770,5770,5770,0
|
|
20240327,171700,8367691670,5770,5770,5770,5770,0
|
|
20240327,171600,8367691670,5770,5770,5770,5770,0
|
|
20240327,171500,8367691670,5770,5770,5770,5770,0
|
|
20240327,171400,8367691670,5770,5770,5770,5770,0
|
|
20240327,171300,8367691670,5770,5770,5770,5770,0
|
|
20240327,171200,8367691670,5770,5770,5770,5770,0
|
|
20240327,171100,8367691670,5770,5770,5770,5770,0
|
|
20240327,171000,8367691670,5770,5770,5770,5770,0
|
|
20240327,170900,8367691670,5770,5770,5770,5770,0
|
|
20240327,170800,8367691670,5770,5770,5770,5770,0
|
|
20240327,170700,8367691670,5770,5770,5770,5770,0
|
|
20240327,170600,8367691670,5770,5770,5770,5770,0
|
|
20240327,170500,8367691670,5770,5770,5770,5770,0
|
|
20240327,170400,8367691670,5770,5770,5770,5770,0
|
|
20240327,170300,8367691670,5770,5770,5770,5770,0
|
|
20240327,170200,8367691670,5770,5770,5770,5770,0
|
|
20240327,170100,8367691670,5770,5770,5770,5770,0
|
|
20240327,170000,8367691670,5770,5770,5770,5770,0
|
|
20240327,165900,8367691670,5770,5770,5770,5770,0
|
|
20240327,165800,8367691670,5770,5770,5770,5770,0
|
|
20240327,165700,8367691670,5770,5770,5770,5770,0
|
|
20240327,165600,8367691670,5770,5770,5770,5770,0
|
|
20240327,165500,8367691670,5770,5770,5770,5770,0
|
|
20240327,165400,8367691670,5770,5770,5770,5770,0
|
|
20240327,165300,8367691670,5770,5770,5770,5770,0
|
|
20240327,165200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,165100,8367691670,5770,5770,5770,5770,0
|
|
20240327,165000,8367691670,5770,5770,5770,5770,0
|
|
20240327,164900,8367691670,5770,5770,5770,5770,0
|
|
20240327,164800,8367691670,5770,5770,5770,5770,0
|
|
20240327,164700,8367691670,5770,5770,5770,5770,0
|
|
20240327,164600,8367691670,5770,5770,5770,5770,0
|
|
20240327,164500,8367691670,5770,5770,5770,5770,0
|
|
20240327,164400,8367691670,5770,5770,5770,5770,0
|
|
20240327,164300,8367691670,5770,5770,5770,5770,0
|
|
20240327,164200,8367691670,5770,5770,5770,5770,0
|
|
20240327,164100,8367691670,5770,5770,5770,5770,0
|
|
20240327,164000,8367691670,5770,5770,5770,5770,0
|
|
20240327,163900,8367691670,5770,5770,5770,5770,0
|
|
20240327,163800,8367691670,5770,5770,5770,5770,0
|
|
20240327,163700,8367691670,5770,5770,5770,5770,0
|
|
20240327,163600,8367691670,5770,5770,5770,5770,0
|
|
20240327,163500,8367691670,5770,5770,5770,5770,0
|
|
20240327,163400,8367691670,5770,5770,5770,5770,0
|
|
20240327,163300,8367691670,5770,5770,5770,5770,0
|
|
20240327,163200,8367691670,5770,5770,5770,5770,0
|
|
20240327,163100,8367691670,5770,5770,5770,5770,0
|
|
20240327,163000,8367691670,5770,5770,5770,5770,0
|
|
20240327,162900,8367691670,5770,5770,5770,5770,0
|
|
20240327,162800,8367691670,5770,5770,5770,5770,0
|
|
20240327,162700,8367691670,5770,5770,5770,5770,0
|
|
20240327,162600,8367691670,5770,5770,5770,5770,0
|
|
20240327,162500,8367691670,5770,5770,5770,5770,0
|
|
20240327,162400,8367691670,5770,5770,5770,5770,0
|
|
20240327,162300,8367691670,5770,5770,5770,5770,0
|
|
20240327,162200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,162100,8367691670,5770,5770,5770,5770,0
|
|
20240327,162000,8367691670,5770,5770,5770,5770,0
|
|
20240327,161900,8367691670,5770,5770,5770,5770,0
|
|
20240327,161800,8367691670,5770,5770,5770,5770,0
|
|
20240327,161700,8367691670,5770,5770,5770,5770,0
|
|
20240327,161600,8367691670,5770,5770,5770,5770,0
|
|
20240327,161500,8367691670,5770,5770,5770,5770,0
|
|
20240327,161400,8367691670,5770,5770,5770,5770,0
|
|
20240327,161300,8367691670,5770,5770,5770,5770,0
|
|
20240327,161200,8367691670,5770,5770,5770,5770,0
|
|
20240327,161100,8367691670,5770,5770,5770,5770,0
|
|
20240327,161000,8367691670,5770,5770,5770,5770,0
|
|
20240327,160900,8367691670,5770,5770,5770,5770,0
|
|
20240327,160800,8367691670,5770,5770,5770,5770,0
|
|
20240327,160700,8367691670,5770,5770,5770,5770,0
|
|
20240327,160600,8367691670,5770,5770,5770,5770,0
|
|
20240327,160500,8367691670,5770,5770,5770,5770,0
|
|
20240327,160400,8367691670,5770,5770,5770,5770,0
|
|
20240327,160300,8367691670,5770,5770,5770,5770,0
|
|
20240327,160200,8367691670,5770,5770,5770,5770,0
|
|
20240327,160100,8367691670,5770,5770,5770,5770,0
|
|
20240327,160000,8367691670,5770,5770,5770,5770,0
|
|
20240327,155900,8367691670,5770,5770,5770,5770,0
|
|
20240327,155800,8367691670,5770,5770,5770,5770,0
|
|
20240327,155700,8367691670,5770,5770,5770,5770,0
|
|
20240327,155600,8367691670,5770,5770,5770,5770,0
|
|
20240327,155500,8367691670,5770,5770,5770,5770,0
|
|
20240327,155400,8367691670,5770,5770,5770,5770,0
|
|
20240327,155300,8367691670,5770,5770,5770,5770,0
|
|
20240327,155200,8367691670,5770,5770,5770,5770,14303
|
|
20240327,155100,8367691670,5770,5770,5770,5770,0
|
|
20240327,155000,8367691670,5770,5770,5770,5770,0
|
|
20240327,154900,8367691670,5770,5770,5770,5770,0
|
|
20240327,154800,8367691670,5770,5770,5770,5770,0
|
|
20240327,154700,8367691670,5770,5770,5770,5770,0
|
|
20240327,154600,8367691670,5770,5770,5770,5770,0
|
|
20240327,154500,8367691670,5770,5770,5770,5770,0
|
|
20240327,154400,8367691670,5770,5770,5770,5770,0
|
|
20240327,154300,8367691670,5770,5770,5770,5770,0
|
|
20240327,154200,8367691670,5770,5770,5770,5770,0
|
|
20240327,154100,8367691670,5770,5770,5770,5770,0
|
|
20240327,154000,8367691670,5770,5770,5770,5770,0
|
|
20240327,153900,8367691670,5770,5770,5770,5770,0
|
|
20240327,153800,8367691670,5770,5770,5770,5770,0
|
|
20240327,153700,8367691670,5770,5770,5770,5770,0
|
|
20240327,153600,8367691670,5770,5770,5770,5770,0
|
|
20240327,153500,8367691670,5770,5770,5770,5770,0
|
|
20240327,153400,8367691670,5770,5770,5770,5770,0
|
|
20240327,153300,8367691670,5770,5770,5770,5770,0
|
|
20240327,153200,8367691670,5770,5770,5770,5770,0
|
|
20240327,153100,8367691670,5770,5770,5770,5770,0
|
|
20240327,153000,8367691670,5770,5770,5770,5770,14303
|
|
20240327,152900,8285163360,5780,5780,5780,5780,0
|
|
20240327,152800,8285163360,5780,5780,5780,5780,0
|
|
20240327,152700,8285163360,5780,5780,5780,5780,0
|
|
20240327,152600,8285163360,5780,5780,5780,5780,0
|
|
20240327,152500,8285163360,5780,5780,5780,5780,0
|
|
20240327,152400,8285163360,5780,5780,5780,5780,0
|
|
20240327,152300,8285163360,5780,5780,5780,5780,0
|
|
20240327,152200,8285163360,5780,5780,5780,5780,0
|
|
20240327,152100,8285163360,5780,5780,5780,5780,0
|
|
20240327,152000,8285163360,5780,5780,5780,5780,0
|
|
20240327,151900,8285163360,5780,5780,5780,5760,3163
|
|
20240327,151800,8266913380,5780,5790,5790,5770,3369
|
|
20240327,151700,8247467310,5790,5790,5790,5770,2516
|
|
20240327,151600,8232922610,5790,5780,5790,5780,2591
|
|
20240327,151500,8217939930,5790,5780,5790,5780,832
|
|
20240327,151400,8213129580,5780,5780,5800,5780,2117
|
|
20240327,151300,8200874500,5770,5780,5790,5770,906
|
|
20240327,151200,8195642960,5780,5790,5790,5780,1760
|
|
20240327,151100,8185462190,5790,5790,5790,5780,1263
|
|
20240327,151000,8178156670,5800,5790,5800,5780,2971
|
|
20240327,150900,8160951860,5800,5800,5810,5800,3174
|
|
20240327,150800,8142542650,5800,5780,5800,5780,1180
|
|
20240327,150700,8135710610,5780,5790,5790,5770,1309
|
|
20240327,150600,8128154280,5790,5790,5790,5780,2152
|
|
20240327,150500,8115694220,5790,5770,5790,5770,2735
|
|
20240327,150400,8099889830,5770,5770,5780,5770,725
|
|
20240327,150300,8095704860,5770,5750,5770,5750,2436
|
|
20240327,150200,8081689250,5750,5760,5760,5740,999
|
|
20240327,150100,8075950180,5750,5740,5760,5740,2025
|
|
20240327,150000,8064310060,5750,5750,5750,5740,527
|
|
20240327,145900,8061281880,5750,5780,5780,5750,21754
|
|
20240327,145800,7936080960,5780,5780,5790,5760,3360
|
|
20240327,145700,7916689030,5780,5770,5790,5760,484
|
|
20240327,145600,7913895420,5770,5780,5780,5760,762
|
|
20240327,145500,7909496670,5770,5780,5790,5770,3662
|
|
20240327,145400,7888342870,5770,5760,5770,5760,815
|
|
20240327,145300,7883641400,5760,5770,5770,5760,1022
|
|
20240327,145200,7877745020,5770,5770,5770,5760,405
|
|
20240327,145100,7875408250,5760,5760,5770,5760,3933
|
|
20240327,145000,7852752950,5770,5760,5770,5760,223
|
|
20240327,144900,7851466330,5760,5760,5780,5760,1620
|
|
20240327,144800,7842116940,5760,5770,5790,5760,6690
|
|
20240327,144700,7803554490,5770,5800,5800,5770,713
|
|
20240327,144600,7799431690,5800,5780,5800,5780,147
|
|
20240327,144500,7798579680,5790,5800,5800,5780,2665
|
|
20240327,144400,7783159120,5800,5800,5800,5790,764
|
|
20240327,144300,7778729610,5800,5800,5810,5800,2376
|
|
20240327,144200,7764937320,5800,5790,5800,5790,140
|
|
20240327,144100,7764126660,5800,5790,5800,5780,562
|
|
20240327,144000,7760871900,5800,5790,5800,5770,976
|
|
20240327,143900,7755221980,5770,5780,5790,5770,5809
|
|
20240327,143800,7721645300,5790,5780,5790,5780,535
|
|
20240327,143700,7718550390,5780,5790,5790,5780,846
|
|
20240327,143600,7713660470,5790,5790,5790,5780,2172
|
|
20240327,143500,7701089590,5790,5800,5800,5780,2684
|
|
20240327,143400,7685549080,5800,5780,5800,5780,2534
|
|
20240327,143300,7670866930,5780,5780,5790,5770,2411
|
|
20240327,143200,7656931700,5790,5780,5790,5770,1591
|
|
20240327,143100,7647735790,5780,5770,5780,5770,740
|
|
20240327,143000,7643463730,5770,5780,5780,5770,442
|
|
20240327,142900,7640910920,5780,5780,5780,5770,1068
|
|
20240327,142800,7634737900,5780,5780,5790,5780,176
|
|
20240327,142700,7633719440,5780,5780,5790,5780,385
|
|
20240327,142600,7631493090,5780,5780,5780,5770,3455
|
|
20240327,142500,7611534090,5780,5780,5790,5780,491
|
|
20240327,142400,7608694920,5780,5780,5790,5780,149
|
|
20240327,142300,7607833350,5780,5770,5780,5770,404
|
|
20240327,142200,7605501000,5770,5780,5780,5770,1604
|
|
20240327,142100,7596230950,5780,5780,5780,5780,180
|
|
20240327,142000,7595190550,5780,5780,5790,5780,306
|
|
20240327,141900,7593420120,5770,5790,5790,5770,231
|
|
20240327,141800,7592084890,5770,5770,5800,5770,514
|
|
20240327,141700,7589116660,5770,5780,5790,5760,4535
|
|
20240327,141600,7562936400,5790,5800,5800,5790,1734
|
|
20240327,141500,7552894380,5810,5800,5810,5800,140
|
|
20240327,141400,7552081200,5800,5800,5800,5790,270
|
|
20240327,141300,7550515220,5790,5800,5800,5790,548
|
|
20240327,141200,7547338180,5810,5810,5810,5800,306
|
|
20240327,141100,7545560340,5810,5800,5810,5790,448
|
|
20240327,141000,7542961930,5800,5780,5800,5770,2767
|
|
20240327,140900,7526924350,5780,5790,5790,5780,226
|
|
20240327,140800,7525616890,5780,5780,5790,5760,1751
|
|
20240327,140700,7515514340,5780,5780,5790,5780,772
|
|
20240327,140600,7511046400,5790,5780,5790,5770,292
|
|
20240327,140500,7509358790,5770,5780,5780,5760,624
|
|
20240327,140400,7505761970,5780,5780,5790,5760,3282
|
|
20240327,140300,7486835710,5780,5790,5790,5770,257
|
|
20240327,140200,7485349100,5790,5780,5790,5770,561
|
|
20240327,140100,7482107180,5770,5770,5780,5770,354
|
|
20240327,140000,7480061320,5760,5760,5780,5760,807
|
|
20240327,135900,7475410170,5760,5780,5790,5760,11936
|
|
20240327,135800,7406602700,5780,5780,5790,5780,192
|
|
20240327,135700,7405491060,5780,5800,5800,5780,6500
|
|
20240327,135600,7367854950,5800,5790,5800,5790,554
|
|
20240327,135500,7364641840,5790,5780,5790,5780,781
|
|
20240327,135400,7360119870,5790,5790,5790,5790,1934
|
|
20240327,135300,7348922010,5790,5810,5810,5790,2467
|
|
20240327,135200,7334614340,5810,5800,5810,5800,1355
|
|
20240327,135100,7326745000,5800,5810,5810,5800,2039
|
|
20240327,135000,7314915670,5800,5810,5810,5800,4626
|
|
20240327,134900,7288048050,5810,5820,5820,5810,435
|
|
20240327,134800,7285518240,5820,5810,5820,5800,3517
|
|
20240327,134700,7265083000,5810,5810,5810,5800,1076
|
|
20240327,134600,7258834860,5810,5810,5810,5800,889
|
|
20240327,134500,7253674130,5810,5800,5810,5800,1415
|
|
20240327,134400,7245455410,5810,5800,5810,5800,6016
|
|
20240327,134300,7210559900,5800,5810,5810,5790,1206
|
|
20240327,134200,7203565030,5800,5790,5800,5780,3878
|
|
20240327,134100,7181093480,5780,5780,5790,5780,416
|
|
20240327,134000,7178688090,5790,5770,5790,5770,6026
|
|
20240327,133900,7143870610,5770,5780,5780,5770,770
|
|
20240327,133800,7139422090,5780,5780,5780,5770,867
|
|
20240327,133700,7134417020,5780,5770,5780,5760,1548
|
|
20240327,133600,7125494970,5770,5760,5770,5760,974
|
|
20240327,133500,7119875990,5760,5760,5770,5760,762
|
|
20240327,133400,7115484990,5760,5770,5770,5760,1238
|
|
20240327,133300,7108350510,5770,5770,5780,5770,1292
|
|
20240327,133200,7100894410,5760,5760,5770,5760,204
|
|
20240327,133100,7099717420,5770,5760,5770,5760,410
|
|
20240327,133000,7097354120,5770,5760,5770,5760,543
|
|
20240327,132900,7094225260,5760,5760,5770,5760,1664
|
|
20240327,132800,7084637560,5770,5760,5770,5760,752
|
|
20240327,132700,7080300610,5760,5760,5770,5760,1158
|
|
20240327,132600,7073629350,5760,5770,5770,5760,234
|
|
20240327,132500,7072279560,5760,5760,5760,5760,477
|
|
20240327,132400,7069532040,5760,5770,5770,5760,514
|
|
20240327,132300,7066570020,5770,5770,5770,5760,235
|
|
20240327,132200,7065214290,5770,5760,5770,5750,649
|
|
20240327,132100,7061475000,5760,5760,5770,5760,408
|
|
20240327,132000,7059124820,5760,5750,5760,5750,709
|
|
20240327,131900,7055042010,5760,5760,5770,5750,5339
|
|
20240327,131800,7024289290,5760,5770,5770,5760,549
|
|
20240327,131700,7021127030,5770,5770,5770,5760,613
|
|
20240327,131600,7017590620,5770,5750,5780,5750,2039
|
|
20240327,131500,7005838930,5750,5740,5750,5740,296
|
|
20240327,131400,7004138130,5740,5740,5760,5740,1619
|
|
20240327,131300,6994839430,5740,5750,5760,5740,2651
|
|
20240327,131200,6979607120,5750,5750,5750,5740,503
|
|
20240327,131100,6976716010,5740,5740,5750,5720,3603
|
|
20240327,131000,6956069000,5740,5740,5750,5740,2835
|
|
20240327,130900,6939781170,5740,5740,5750,5730,1656
|
|
20240327,130800,6930277600,5740,5720,5740,5720,2714
|
|
20240327,130700,6914726350,5720,5720,5730,5720,531
|
|
20240327,130600,6911687780,5710,5710,5730,5700,1506
|
|
20240327,130500,6903090890,5730,5720,5730,5710,3014
|
|
20240327,130400,6885870790,5700,5720,5730,5700,5915
|
|
20240327,130300,6852124160,5730,5730,5740,5720,1106
|
|
20240327,130200,6845787110,5720,5730,5730,5710,5188
|
|
20240327,130100,6816100380,5730,5730,5740,5720,5920
|
|
20240327,130000,6782180250,5720,5690,5720,5670,12362
|
|
20240327,125900,6711712040,5680,5650,5680,5630,12429
|
|
20240327,125800,6641487600,5660,5690,5690,5630,7558
|
|
20240327,125700,6598742050,5680,5700,5710,5640,31472
|
|
20240327,125600,6420254620,5700,5720,5730,5680,26403
|
|
20240327,125500,6269796990,5720,5760,5760,5720,32265
|
|
20240327,125400,6084489230,5760,5780,5780,5760,2413
|
|
20240327,125300,6070584350,5790,5760,5790,5750,6300
|
|
20240327,125200,6034281910,5760,5750,5760,5750,964
|
|
20240327,125100,6028732470,5750,5760,5760,5750,644
|
|
20240327,125000,6025028250,5750,5770,5770,5750,11374
|
|
20240327,124900,5959558970,5770,5770,5770,5760,2029
|
|
20240327,124800,5947869140,5770,5770,5770,5760,7541
|
|
20240327,124700,5904375840,5780,5770,5780,5770,3086
|
|
20240327,124600,5886567600,5780,5770,5780,5770,2269
|
|
20240327,124500,5873465090,5780,5770,5780,5770,3380
|
|
20240327,124400,5853947110,5770,5770,5780,5770,1019
|
|
20240327,124300,5848064250,5770,5780,5780,5770,628
|
|
20240327,124200,5844438650,5780,5790,5790,5770,2781
|
|
20240327,124100,5828360130,5790,5790,5790,5780,1437
|
|
20240327,124000,5820039920,5790,5780,5810,5780,2918
|
|
20240327,123900,5803124870,5780,5780,5790,5780,3637
|
|
20240327,123800,5782098720,5770,5780,5780,5760,9802
|
|
20240327,123700,5725559070,5780,5810,5810,5780,42183
|
|
20240327,123600,5481121990,5810,5800,5810,5800,1958
|
|
20240327,123500,5469754700,5810,5820,5820,5810,6857
|
|
20240327,123400,5429909030,5810,5810,5820,5810,2146
|
|
20240327,123300,5417437580,5810,5830,5840,5810,1203
|
|
20240327,123200,5410443150,5840,5820,5840,5810,2033
|
|
20240327,123100,5398603550,5820,5830,5840,5810,15425
|
|
20240327,123000,5308763220,5840,5840,5840,5840,553
|
|
20240327,122900,5305533700,5840,5840,5850,5840,1980
|
|
20240327,122800,5293968650,5840,5840,5840,5830,519
|
|
20240327,122700,5290937970,5830,5840,5840,5830,755
|
|
20240327,122600,5286535260,5840,5820,5840,5820,372
|
|
20240327,122500,5284364570,5830,5830,5830,5820,2456
|
|
20240327,122400,5270067610,5830,5830,5830,5820,2781
|
|
20240327,122300,5253855950,5830,5830,5840,5830,1561
|
|
20240327,122200,5244753500,5840,5840,5840,5830,324
|
|
20240327,122100,5242863340,5840,5850,5850,5830,2662
|
|
20240327,122000,5227317290,5850,5840,5860,5840,2011
|
|
20240327,121900,5215556890,5840,5850,5850,5840,1490
|
|
20240327,121800,5206840460,5860,5870,5870,5860,1496
|
|
20240327,121700,5198071530,5870,5870,5870,5860,1150
|
|
20240327,121600,5191330680,5870,5870,5880,5860,2247
|
|
20240327,121500,5178138900,5870,5870,5870,5860,360
|
|
20240327,121400,5176027140,5880,5880,5880,5870,283
|
|
20240327,121300,5174363120,5880,5860,5880,5860,385
|
|
20240327,121200,5172105800,5860,5880,5880,5860,732
|
|
20240327,121100,5167807900,5870,5860,5880,5860,2717
|
|
20240327,121000,5151837170,5860,5860,5860,5860,3
|
|
20240327,120900,5151819590,5870,5850,5870,5850,124
|
|
20240327,120800,5151091830,5870,5860,5870,5850,645
|
|
20240327,120700,5147314500,5860,5850,5860,5850,1496
|
|
20240327,120600,5138557210,5860,5850,5860,5850,700
|
|
20240327,120500,5134462200,5860,5850,5860,5850,1715
|
|
20240327,120400,5124423260,5850,5860,5860,5850,760
|
|
20240327,120300,5119976590,5870,5860,5870,5850,676
|
|
20240327,120200,5116014210,5860,5860,5860,5850,1018
|
|
20240327,120100,5110049810,5850,5850,5860,5850,344
|
|
20240327,120000,5108037390,5850,5880,5880,5850,1377
|
|
20240327,115900,5099962390,5880,5870,5880,5870,305
|
|
20240327,115800,5098170150,5870,5870,5870,5870,475
|
|
20240327,115700,5095381900,5870,5880,5880,5870,4451
|
|
20240327,115600,5069219090,5880,5910,5910,5880,633
|
|
20240327,115500,5065486210,5920,5880,5920,5880,686
|
|
20240327,115400,5061433460,5910,5900,5910,5880,16294
|
|
20240327,115300,4965446570,5910,5920,5920,5910,828
|
|
20240327,115200,4960552300,5920,5910,5920,5910,426
|
|
20240327,115100,4958033440,5910,5910,5920,5910,340
|
|
20240327,115000,4956023830,5910,5910,5920,5910,1322
|
|
20240327,114900,4948209880,5910,5910,5910,5910,664
|
|
20240327,114800,4944285640,5910,5910,5910,5910,1704
|
|
20240327,114700,4934215000,5910,5900,5910,5900,5221
|
|
20240327,114600,4903409920,5900,5900,5910,5900,247
|
|
20240327,114500,4901951440,5900,5910,5910,5900,335
|
|
20240327,114400,4899971610,5910,5910,5920,5900,295
|
|
20240327,114300,4898227080,5910,5900,5910,5900,1096
|
|
20240327,114200,4891750830,5900,5900,5910,5900,631
|
|
20240327,114100,4888027920,5900,5900,5910,5900,571
|
|
20240327,114000,4884653440,5910,5900,5910,5900,767
|
|
20240327,113900,4880124010,5910,5900,5910,5900,2818
|
|
20240327,113800,4863475200,5900,5900,5920,5900,1286
|
|
20240327,113700,4855876110,5900,5890,5900,5890,5062
|
|
20240327,113600,4826012200,5900,5890,5900,5890,1319
|
|
20240327,113500,4818241910,5890,5880,5900,5880,1273
|
|
20240327,113400,4810743260,5880,5880,5880,5870,1030
|
|
20240327,113300,4804686880,5880,5880,5890,5880,2808
|
|
20240327,113200,4788174660,5890,5880,5890,5880,417
|
|
20240327,113100,4785718760,5890,5850,5890,5850,797
|
|
20240327,113000,4781035220,5850,5860,5870,5850,1229
|
|
20240327,112900,4773830950,5860,5860,5870,5860,945
|
|
20240327,112800,4768292620,5860,5860,5860,5850,292
|
|
20240327,112700,4766581520,5860,5880,5880,5860,1897
|
|
20240327,112600,4755460920,5880,5870,5880,5870,1147
|
|
20240327,112500,4748724960,5870,5870,5880,5870,241
|
|
20240327,112400,4747309110,5870,5860,5900,5860,570
|
|
20240327,112300,4743953230,5860,5870,5870,5860,726
|
|
20240327,112200,4739696330,5870,5870,5880,5870,1867
|
|
20240327,112100,4728734810,5870,5890,5890,5870,240
|
|
20240327,112000,4727322530,5890,5880,5900,5880,979
|
|
20240327,111900,4721563320,5880,5890,5890,5880,1493
|
|
20240327,111800,4712769620,5890,5890,5900,5890,136
|
|
20240327,111700,4711967400,5890,5870,5900,5870,250
|
|
20240327,111600,4710493860,5880,5890,5890,5850,2399
|
|
20240327,111500,4696391950,5890,5900,5900,5880,1147
|
|
20240327,111400,4689636870,5900,5880,5900,5880,573
|
|
20240327,111300,4686256330,5880,5890,5900,5880,287
|
|
20240327,111200,4684564750,5890,5880,5910,5870,13585
|
|
20240327,111100,4604478840,5880,5860,5880,5860,1876
|
|
20240327,111000,4593455070,5870,5870,5880,5860,5014
|
|
20240327,110900,4564041640,5870,5880,5880,5870,387
|
|
20240327,110800,4561766260,5880,5880,5880,5870,5494
|
|
20240327,110700,4529476780,5880,5870,5880,5870,466
|
|
20240327,110600,4526737250,5870,5880,5880,5870,1946
|
|
20240327,110500,4515303820,5880,5870,5880,5870,372
|
|
20240327,110400,4513118100,5870,5870,5870,5860,1219
|
|
20240327,110300,4505962590,5870,5860,5870,5860,6111
|
|
20240327,110200,4470141750,5860,5850,5860,5850,585
|
|
20240327,110100,4466717470,5860,5850,5860,5850,1327
|
|
20240327,110000,4458953230,5850,5850,5850,5850,685
|
|
20240327,105900,4454945980,5850,5840,5860,5840,210
|
|
20240327,105800,4453716710,5840,5840,5850,5840,2285
|
|
20240327,105700,4440356930,5830,5830,5840,5830,1640
|
|
20240327,105600,4430784020,5840,5830,5840,5820,681
|
|
20240327,105500,4426812510,5820,5830,5830,5820,994
|
|
20240327,105400,4421018650,5820,5810,5830,5800,1154
|
|
20240327,105300,4414310620,5810,5800,5810,5800,23363
|
|
20240327,105200,4278788690,5800,5810,5820,5800,5945
|
|
20240327,105100,4244253160,5800,5810,5820,5800,7918
|
|
20240327,105000,4198248420,5810,5820,5820,5800,2910
|
|
20240327,104900,4181345570,5820,5820,5820,5810,21396
|
|
20240327,104800,4057008520,5820,5820,5830,5820,2672
|
|
20240327,104700,4041456210,5830,5830,5830,5820,721
|
|
20240327,104600,4037252830,5820,5830,5840,5820,3164
|
|
20240327,104500,4018819440,5830,5830,5840,5830,242
|
|
20240327,104400,4017407400,5840,5820,5840,5820,974
|
|
20240327,104300,4011723260,5840,5830,5840,5820,9349
|
|
20240327,104200,3957260350,5830,5850,5850,5830,1394
|
|
20240327,104100,3949120420,5850,5840,5850,5840,553
|
|
20240327,104000,3945888820,5850,5840,5850,5840,116
|
|
20240327,103900,3945211370,5830,5850,5850,5830,1426
|
|
20240327,103800,3936886210,5850,5830,5850,5830,1462
|
|
20240327,103700,3928360360,5830,5840,5850,5830,986
|
|
20240327,103600,3922602620,5840,5850,5850,5840,1058
|
|
20240327,103500,3916413370,5850,5850,5870,5850,3130
|
|
20240327,103400,3898080400,5850,5860,5860,5850,2174
|
|
20240327,103300,3885342560,5860,5860,5860,5850,740
|
|
20240327,103200,3881012370,5850,5840,5850,5840,838
|
|
20240327,103100,3876116350,5840,5840,5850,5840,347
|
|
20240327,103000,3874087870,5840,5840,5840,5830,328
|
|
20240327,102900,3872173410,5840,5840,5840,5840,715
|
|
20240327,102800,3867997810,5830,5830,5840,5830,136
|
|
20240327,102700,3867204920,5820,5830,5840,5820,6636
|
|
20240327,102600,3828513850,5840,5830,5850,5830,1600
|
|
20240327,102500,3819179070,5850,5850,5850,5830,9125
|
|
20240327,102400,3765888110,5860,5840,5860,5840,931
|
|
20240327,102300,3760437010,5840,5850,5850,5840,770
|
|
20240327,102200,3755937300,5860,5850,5860,5850,475
|
|
20240327,102100,3753157370,5860,5860,5860,5840,3959
|
|
20240327,102000,3730009020,5860,5850,5860,5850,1004
|
|
20240327,101900,3724132970,5850,5870,5870,5840,1393
|
|
20240327,101800,3715978410,5870,5850,5880,5850,6436
|
|
20240327,101700,3678199100,5850,5850,5870,5840,7749
|
|
20240327,101600,3632870980,5840,5830,5850,5830,1143
|
|
20240327,101500,3626204420,5830,5830,5830,5830,8743
|
|
20240327,101400,3575232730,5830,5840,5840,5830,1846
|
|
20240327,101300,3564453160,5850,5850,5850,5840,1068
|
|
20240327,101200,3558205440,5850,5840,5850,5840,471
|
|
20240327,101100,3555453620,5850,5830,5850,5830,2801
|
|
20240327,101000,3539079390,5830,5830,5840,5830,873
|
|
20240327,100900,3533987790,5840,5830,5840,5820,1320
|
|
20240327,100800,3526293080,5820,5820,5830,5820,4714
|
|
20240327,100700,3498830580,5830,5820,5830,5820,4061
|
|
20240327,100600,3475193540,5830,5840,5840,5820,3007
|
|
20240327,100500,3457662810,5830,5860,5860,5830,5028
|
|
20240327,100400,3428284480,5860,5850,5860,5850,863
|
|
20240327,100300,3423229060,5850,5840,5860,5840,2176
|
|
20240327,100200,3410504820,5850,5850,5850,5830,2212
|
|
20240327,100100,3397582300,5850,5850,5850,5840,853
|
|
20240327,100000,3392599250,5850,5870,5870,5830,5205
|
|
20240327,095900,3362162560,5860,5860,5860,5860,2087
|
|
20240327,095800,3349932740,5850,5830,5850,5830,989
|
|
20240327,095700,3344155240,5830,5840,5840,5830,8032
|
|
20240327,095600,3297322170,5840,5830,5840,5830,1647
|
|
20240327,095500,3287705990,5840,5840,5840,5830,1649
|
|
20240327,095400,3278075920,5840,5840,5840,5830,1455
|
|
20240327,095300,3269582350,5840,5840,5840,5830,1991
|
|
20240327,095200,3257958830,5850,5840,5850,5840,629
|
|
20240327,095100,3254283240,5840,5830,5840,5830,2732
|
|
20240327,095000,3238340140,5840,5840,5840,5820,5406
|
|
20240327,094900,3206800580,5840,5860,5860,5840,3108
|
|
20240327,094800,3188625440,5860,5830,5870,5830,5008
|
|
20240327,094700,3159370040,5830,5830,5840,5820,2067
|
|
20240327,094600,3147321730,5840,5840,5840,5830,253
|
|
20240327,094500,3145844260,5840,5830,5840,5830,2735
|
|
20240327,094400,3129879200,5830,5850,5850,5830,4985
|
|
20240327,094300,3100789190,5850,5870,5870,5850,3702
|
|
20240327,094200,3079093020,5870,5870,5870,5840,2404
|
|
20240327,094100,3065024200,5870,5840,5870,5840,1109
|
|
20240327,094000,3058526770,5850,5830,5850,5830,1686
|
|
20240327,093900,3048665530,5850,5850,5850,5830,1826
|
|
20240327,093800,3038000230,5850,5840,5850,5830,4795
|
|
20240327,093700,3010008880,5840,5830,5840,5820,2116
|
|
20240327,093600,2997671190,5830,5850,5850,5820,2716
|
|
20240327,093500,2981848670,5850,5810,5850,5800,12443
|
|
20240327,093400,2909447060,5810,5840,5840,5800,45904
|
|
20240327,093300,2642354320,5850,5860,5860,5830,7159
|
|
20240327,093200,2600509280,5860,5850,5870,5840,1726
|
|
20240327,093100,2590395290,5850,5840,5850,5840,3695
|
|
20240327,093000,2568783130,5840,5840,5850,5830,5452
|
|
20240327,092900,2536954740,5830,5850,5850,5830,3165
|
|
20240327,092800,2518473910,5850,5840,5860,5830,5463
|
|
20240327,092700,2486553440,5840,5840,5850,5840,3146
|
|
20240327,092600,2468176020,5840,5860,5860,5840,10043
|
|
20240327,092500,2409486090,5860,5850,5870,5850,12472
|
|
20240327,092400,2336476930,5850,5850,5850,5840,2221
|
|
20240327,092300,2323488440,5850,5860,5860,5840,4065
|
|
20240327,092200,2299708240,5860,5860,5860,5850,4727
|
|
20240327,092100,2272020650,5860,5880,5880,5860,1832
|
|
20240327,092000,2261269390,5880,5900,5900,5870,3180
|
|
20240327,091900,2242577890,5900,5890,5900,5870,6487
|
|
20240327,091800,2204408270,5890,5890,5900,5870,5101
|
|
20240327,091700,2174420380,5890,5880,5900,5860,4716
|
|
20240327,091600,2146641710,5870,5850,5890,5850,3828
|
|
20240327,091500,2124176750,5850,5830,5850,5820,6177
|
|
20240327,091400,2088083250,5820,5850,5850,5810,27242
|
|
20240327,091300,1929359650,5850,5880,5900,5850,48390
|
|
20240327,091200,1645661020,5880,5870,5880,5860,8342
|
|
20240327,091100,1596729110,5870,5900,5900,5860,22123
|
|
20240327,091000,1466704280,5900,5930,5930,5900,10272
|
|
20240327,090900,1406022700,5930,5920,5930,5900,14280
|
|
20240327,090800,1321679650,5920,5900,5930,5900,6392
|
|
20240327,090700,1283873820,5910,5900,5920,5890,2688
|
|
20240327,090600,1268005090,5900,5880,5920,5870,7629
|
|
20240327,090500,1223076900,5880,5890,5900,5860,35535
|
|
20240327,090400,1014247820,5900,5940,5940,5890,19761
|
|
20240327,090300,897396860,5940,5960,5960,5870,46314
|
|
20240327,090200,623875650,5950,5980,5980,5940,27426
|
|
20240327,090100,460606960,5970,5950,5990,5950,6734
|
|
20240327,090000,420453660,5950,6040,6040,5950,65775
|