684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202100,137993800,6740,6740,6740,6740,103
|
|
20240327,202000,137993800,6740,6740,6740,6740,0
|
|
20240327,201900,137993800,6740,6740,6740,6740,0
|
|
20240327,201800,137993800,6740,6740,6740,6740,0
|
|
20240327,201700,137993800,6740,6740,6740,6740,0
|
|
20240327,201600,137993800,6740,6740,6740,6740,0
|
|
20240327,201500,137993800,6740,6740,6740,6740,0
|
|
20240327,201400,137993800,6740,6740,6740,6740,0
|
|
20240327,201300,137993800,6740,6740,6740,6740,0
|
|
20240327,201200,137993800,6740,6740,6740,6740,0
|
|
20240327,201100,137993800,6740,6740,6740,6740,0
|
|
20240327,201000,137993800,6740,6740,6740,6740,0
|
|
20240327,200900,137993800,6740,6740,6740,6740,0
|
|
20240327,200800,137993800,6740,6740,6740,6740,0
|
|
20240327,200700,137993800,6740,6740,6740,6740,0
|
|
20240327,200600,137993800,6740,6740,6740,6740,0
|
|
20240327,200500,137993800,6740,6740,6740,6740,0
|
|
20240327,200400,137993800,6740,6740,6740,6740,0
|
|
20240327,200300,137993800,6740,6740,6740,6740,0
|
|
20240327,200200,137993800,6740,6740,6740,6740,0
|
|
20240327,200100,137993800,6740,6740,6740,6740,0
|
|
20240327,200000,137993800,6740,6740,6740,6740,0
|
|
20240327,195900,137993800,6740,6740,6740,6740,0
|
|
20240327,195800,137993800,6740,6740,6740,6740,0
|
|
20240327,195700,137993800,6740,6740,6740,6740,0
|
|
20240327,195600,137993800,6740,6740,6740,6740,0
|
|
20240327,195500,137993800,6740,6740,6740,6740,0
|
|
20240327,195400,137993800,6740,6740,6740,6740,0
|
|
20240327,195300,137993800,6740,6740,6740,6740,0
|
|
20240327,195200,137993800,6740,6740,6740,6740,0
|
|
20240327,195100,137993800,6740,6740,6740,6740,103
|
|
20240327,195000,137993800,6740,6740,6740,6740,0
|
|
20240327,194900,137993800,6740,6740,6740,6740,0
|
|
20240327,194800,137993800,6740,6740,6740,6740,0
|
|
20240327,194700,137993800,6740,6740,6740,6740,0
|
|
20240327,194600,137993800,6740,6740,6740,6740,0
|
|
20240327,194500,137993800,6740,6740,6740,6740,0
|
|
20240327,194400,137993800,6740,6740,6740,6740,0
|
|
20240327,194300,137993800,6740,6740,6740,6740,0
|
|
20240327,194200,137993800,6740,6740,6740,6740,0
|
|
20240327,194100,137993800,6740,6740,6740,6740,0
|
|
20240327,194000,137993800,6740,6740,6740,6740,0
|
|
20240327,193900,137993800,6740,6740,6740,6740,0
|
|
20240327,193800,137993800,6740,6740,6740,6740,0
|
|
20240327,193700,137993800,6740,6740,6740,6740,0
|
|
20240327,193600,137993800,6740,6740,6740,6740,0
|
|
20240327,193500,137993800,6740,6740,6740,6740,0
|
|
20240327,193400,137993800,6740,6740,6740,6740,0
|
|
20240327,193300,137993800,6740,6740,6740,6740,0
|
|
20240327,193200,137993800,6740,6740,6740,6740,0
|
|
20240327,193100,137993800,6740,6740,6740,6740,0
|
|
20240327,193000,137993800,6740,6740,6740,6740,0
|
|
20240327,192900,137993800,6740,6740,6740,6740,0
|
|
20240327,192800,137993800,6740,6740,6740,6740,0
|
|
20240327,192700,137993800,6740,6740,6740,6740,0
|
|
20240327,192600,137993800,6740,6740,6740,6740,0
|
|
20240327,192500,137993800,6740,6740,6740,6740,0
|
|
20240327,192400,137993800,6740,6740,6740,6740,0
|
|
20240327,192300,137993800,6740,6740,6740,6740,0
|
|
20240327,192200,137993800,6740,6740,6740,6740,0
|
|
20240327,192100,137993800,6740,6740,6740,6740,103
|
|
20240327,192000,137993800,6740,6740,6740,6740,0
|
|
20240327,191900,137993800,6740,6740,6740,6740,0
|
|
20240327,191800,137993800,6740,6740,6740,6740,0
|
|
20240327,191700,137993800,6740,6740,6740,6740,0
|
|
20240327,191600,137993800,6740,6740,6740,6740,0
|
|
20240327,191500,137993800,6740,6740,6740,6740,0
|
|
20240327,191400,137993800,6740,6740,6740,6740,0
|
|
20240327,191300,137993800,6740,6740,6740,6740,0
|
|
20240327,191200,137993800,6740,6740,6740,6740,0
|
|
20240327,191100,137993800,6740,6740,6740,6740,0
|
|
20240327,191000,137993800,6740,6740,6740,6740,0
|
|
20240327,190900,137993800,6740,6740,6740,6740,0
|
|
20240327,190800,137993800,6740,6740,6740,6740,0
|
|
20240327,190700,137993800,6740,6740,6740,6740,0
|
|
20240327,190600,137993800,6740,6740,6740,6740,0
|
|
20240327,190500,137993800,6740,6740,6740,6740,0
|
|
20240327,190400,137993800,6740,6740,6740,6740,0
|
|
20240327,190300,137993800,6740,6740,6740,6740,0
|
|
20240327,190200,137993800,6740,6740,6740,6740,0
|
|
20240327,190100,137993800,6740,6740,6740,6740,0
|
|
20240327,190000,137993800,6740,6740,6740,6740,0
|
|
20240327,185900,137993800,6740,6740,6740,6740,0
|
|
20240327,185800,137993800,6740,6740,6740,6740,0
|
|
20240327,185700,137993800,6740,6740,6740,6740,0
|
|
20240327,185600,137993800,6740,6740,6740,6740,0
|
|
20240327,185500,137993800,6740,6740,6740,6740,0
|
|
20240327,185400,137993800,6740,6740,6740,6740,0
|
|
20240327,185300,137993800,6740,6740,6740,6740,0
|
|
20240327,185200,137993800,6740,6740,6740,6740,0
|
|
20240327,185100,137993800,6740,6740,6740,6740,103
|
|
20240327,185000,137993800,6740,6740,6740,6740,0
|
|
20240327,184900,137993800,6740,6740,6740,6740,0
|
|
20240327,184800,137993800,6740,6740,6740,6740,0
|
|
20240327,184700,137993800,6740,6740,6740,6740,0
|
|
20240327,184600,137993800,6740,6740,6740,6740,0
|
|
20240327,184500,137993800,6740,6740,6740,6740,0
|
|
20240327,184400,137993800,6740,6740,6740,6740,0
|
|
20240327,184300,137993800,6740,6740,6740,6740,0
|
|
20240327,184200,137993800,6740,6740,6740,6740,0
|
|
20240327,184100,137993800,6740,6740,6740,6740,0
|
|
20240327,184000,137993800,6740,6740,6740,6740,0
|
|
20240327,183900,137993800,6740,6740,6740,6740,0
|
|
20240327,183800,137993800,6740,6740,6740,6740,0
|
|
20240327,183700,137993800,6740,6740,6740,6740,0
|
|
20240327,183600,137993800,6740,6740,6740,6740,0
|
|
20240327,183500,137993800,6740,6740,6740,6740,0
|
|
20240327,183400,137993800,6740,6740,6740,6740,0
|
|
20240327,183300,137993800,6740,6740,6740,6740,0
|
|
20240327,183200,137993800,6740,6740,6740,6740,0
|
|
20240327,183100,137993800,6740,6740,6740,6740,0
|
|
20240327,183000,137993800,6740,6740,6740,6740,0
|
|
20240327,182900,137993800,6740,6740,6740,6740,0
|
|
20240327,182800,137993800,6740,6740,6740,6740,0
|
|
20240327,182700,137993800,6740,6740,6740,6740,0
|
|
20240327,182600,137993800,6740,6740,6740,6740,0
|
|
20240327,182500,137993800,6740,6740,6740,6740,0
|
|
20240327,182400,137993800,6740,6740,6740,6740,0
|
|
20240327,182300,137993800,6740,6740,6740,6740,0
|
|
20240327,182200,137993800,6740,6740,6740,6740,0
|
|
20240327,182100,137993800,6740,6740,6740,6740,103
|
|
20240327,182000,137993800,6740,6740,6740,6740,0
|
|
20240327,181900,137993800,6740,6740,6740,6740,0
|
|
20240327,181800,137993800,6740,6740,6740,6740,0
|
|
20240327,181700,137993800,6740,6740,6740,6740,0
|
|
20240327,181600,137993800,6740,6740,6740,6740,0
|
|
20240327,181500,137993800,6740,6740,6740,6740,0
|
|
20240327,181400,137993800,6740,6740,6740,6740,0
|
|
20240327,181300,137993800,6740,6740,6740,6740,0
|
|
20240327,181200,137993800,6740,6740,6740,6740,0
|
|
20240327,181100,137993800,6740,6740,6740,6740,0
|
|
20240327,181000,137993800,6740,6740,6740,6740,0
|
|
20240327,180900,137993800,6740,6740,6740,6740,0
|
|
20240327,180800,137993800,6740,6740,6740,6740,0
|
|
20240327,180700,137993800,6740,6740,6740,6740,0
|
|
20240327,180600,137993800,6740,6740,6740,6740,0
|
|
20240327,180500,137993800,6740,6740,6740,6740,0
|
|
20240327,180400,137993800,6740,6740,6740,6740,0
|
|
20240327,180300,137993800,6740,6740,6740,6740,0
|
|
20240327,180200,137993800,6740,6740,6740,6740,0
|
|
20240327,180100,137993800,6740,6740,6740,6740,0
|
|
20240327,180000,137993800,6740,6740,6740,6740,0
|
|
20240327,175900,137993800,6740,6740,6740,6740,0
|
|
20240327,175800,137993800,6740,6740,6740,6740,0
|
|
20240327,175700,137993800,6740,6740,6740,6740,0
|
|
20240327,175600,137993800,6740,6740,6740,6740,0
|
|
20240327,175500,137993800,6740,6740,6740,6740,0
|
|
20240327,175400,137993800,6740,6740,6740,6740,0
|
|
20240327,175300,137993800,6740,6740,6740,6740,0
|
|
20240327,175200,137993800,6740,6740,6740,6740,0
|
|
20240327,175100,137993800,6740,6740,6740,6740,103
|
|
20240327,175000,137993800,6740,6740,6740,6740,0
|
|
20240327,174900,137993800,6740,6740,6740,6740,0
|
|
20240327,174800,137993800,6740,6740,6740,6740,0
|
|
20240327,174700,137993800,6740,6740,6740,6740,0
|
|
20240327,174600,137993800,6740,6740,6740,6740,0
|
|
20240327,174500,137993800,6740,6740,6740,6740,0
|
|
20240327,174400,137993800,6740,6740,6740,6740,0
|
|
20240327,174300,137993800,6740,6740,6740,6740,0
|
|
20240327,174200,137993800,6740,6740,6740,6740,0
|
|
20240327,174100,137993800,6740,6740,6740,6740,0
|
|
20240327,174000,137993800,6740,6740,6740,6740,0
|
|
20240327,173900,137993800,6740,6740,6740,6740,0
|
|
20240327,173800,137993800,6740,6740,6740,6740,0
|
|
20240327,173700,137993800,6740,6740,6740,6740,0
|
|
20240327,173600,137993800,6740,6740,6740,6740,0
|
|
20240327,173500,137993800,6740,6740,6740,6740,0
|
|
20240327,173400,137993800,6740,6740,6740,6740,0
|
|
20240327,173300,137993800,6740,6740,6740,6740,0
|
|
20240327,173200,137993800,6740,6740,6740,6740,0
|
|
20240327,173100,137993800,6740,6740,6740,6740,0
|
|
20240327,173000,137993800,6740,6740,6740,6740,0
|
|
20240327,172900,137993800,6740,6740,6740,6740,0
|
|
20240327,172800,137993800,6740,6740,6740,6740,0
|
|
20240327,172700,137993800,6740,6740,6740,6740,0
|
|
20240327,172600,137993800,6740,6740,6740,6740,0
|
|
20240327,172500,137993800,6740,6740,6740,6740,0
|
|
20240327,172400,137993800,6740,6740,6740,6740,0
|
|
20240327,172300,137993800,6740,6740,6740,6740,0
|
|
20240327,172200,137993800,6740,6740,6740,6740,0
|
|
20240327,172100,137993800,6740,6740,6740,6740,103
|
|
20240327,172000,137993800,6740,6740,6740,6740,0
|
|
20240327,171900,137993800,6740,6740,6740,6740,0
|
|
20240327,171800,137993800,6740,6740,6740,6740,0
|
|
20240327,171700,137993800,6740,6740,6740,6740,0
|
|
20240327,171600,137993800,6740,6740,6740,6740,0
|
|
20240327,171500,137993800,6740,6740,6740,6740,0
|
|
20240327,171400,137993800,6740,6740,6740,6740,0
|
|
20240327,171300,137993800,6740,6740,6740,6740,0
|
|
20240327,171200,137993800,6740,6740,6740,6740,0
|
|
20240327,171100,137993800,6740,6740,6740,6740,0
|
|
20240327,171000,137993800,6740,6740,6740,6740,0
|
|
20240327,170900,137993800,6740,6740,6740,6740,0
|
|
20240327,170800,137993800,6740,6740,6740,6740,0
|
|
20240327,170700,137993800,6740,6740,6740,6740,0
|
|
20240327,170600,137993800,6740,6740,6740,6740,0
|
|
20240327,170500,137993800,6740,6740,6740,6740,0
|
|
20240327,170400,137993800,6740,6740,6740,6740,0
|
|
20240327,170300,137993800,6740,6740,6740,6740,0
|
|
20240327,170200,137993800,6740,6740,6740,6740,0
|
|
20240327,170100,137993800,6740,6740,6740,6740,0
|
|
20240327,170000,137993800,6740,6740,6740,6740,0
|
|
20240327,165900,137993800,6740,6740,6740,6740,0
|
|
20240327,165800,137993800,6740,6740,6740,6740,0
|
|
20240327,165700,137993800,6740,6740,6740,6740,0
|
|
20240327,165600,137993800,6740,6740,6740,6740,0
|
|
20240327,165500,137993800,6740,6740,6740,6740,0
|
|
20240327,165400,137993800,6740,6740,6740,6740,0
|
|
20240327,165300,137993800,6740,6740,6740,6740,0
|
|
20240327,165200,137993800,6740,6740,6740,6740,0
|
|
20240327,165100,137993800,6740,6740,6740,6740,103
|
|
20240327,165000,137993800,6740,6740,6740,6740,0
|
|
20240327,164900,137993800,6740,6740,6740,6740,0
|
|
20240327,164800,137993800,6740,6740,6740,6740,0
|
|
20240327,164700,137993800,6740,6740,6740,6740,0
|
|
20240327,164600,137993800,6740,6740,6740,6740,0
|
|
20240327,164500,137993800,6740,6740,6740,6740,0
|
|
20240327,164400,137993800,6740,6740,6740,6740,0
|
|
20240327,164300,137993800,6740,6740,6740,6740,0
|
|
20240327,164200,137993800,6740,6740,6740,6740,0
|
|
20240327,164100,137993800,6740,6740,6740,6740,0
|
|
20240327,164000,137993800,6740,6740,6740,6740,0
|
|
20240327,163900,137993800,6740,6740,6740,6740,0
|
|
20240327,163800,137993800,6740,6740,6740,6740,0
|
|
20240327,163700,137993800,6740,6740,6740,6740,0
|
|
20240327,163600,137993800,6740,6740,6740,6740,0
|
|
20240327,163500,137993800,6740,6740,6740,6740,0
|
|
20240327,163400,137993800,6740,6740,6740,6740,0
|
|
20240327,163300,137993800,6740,6740,6740,6740,0
|
|
20240327,163200,137993800,6740,6740,6740,6740,0
|
|
20240327,163100,137993800,6740,6740,6740,6740,0
|
|
20240327,163000,137993800,6740,6740,6740,6740,0
|
|
20240327,162900,137993800,6740,6740,6740,6740,0
|
|
20240327,162800,137993800,6740,6740,6740,6740,0
|
|
20240327,162700,137993800,6740,6740,6740,6740,0
|
|
20240327,162600,137993800,6740,6740,6740,6740,0
|
|
20240327,162500,137993800,6740,6740,6740,6740,0
|
|
20240327,162400,137993800,6740,6740,6740,6740,0
|
|
20240327,162300,137993800,6740,6740,6740,6740,0
|
|
20240327,162200,137993800,6740,6740,6740,6740,0
|
|
20240327,162100,137993800,6740,6740,6740,6740,103
|
|
20240327,162000,137993800,6740,6740,6740,6740,0
|
|
20240327,161900,137993800,6740,6740,6740,6740,0
|
|
20240327,161800,137993800,6740,6740,6740,6740,0
|
|
20240327,161700,137993800,6740,6740,6740,6740,0
|
|
20240327,161600,137993800,6740,6740,6740,6740,0
|
|
20240327,161500,137993800,6740,6740,6740,6740,0
|
|
20240327,161400,137993800,6740,6740,6740,6740,0
|
|
20240327,161300,137993800,6740,6740,6740,6740,0
|
|
20240327,161200,137993800,6740,6740,6740,6740,0
|
|
20240327,161100,137993800,6740,6740,6740,6740,0
|
|
20240327,161000,137993800,6740,6740,6740,6740,0
|
|
20240327,160900,137993800,6740,6740,6740,6740,0
|
|
20240327,160800,137993800,6740,6740,6740,6740,0
|
|
20240327,160700,137993800,6740,6740,6740,6740,0
|
|
20240327,160600,137993800,6740,6740,6740,6740,0
|
|
20240327,160500,137993800,6740,6740,6740,6740,0
|
|
20240327,160400,137993800,6740,6740,6740,6740,0
|
|
20240327,160300,137993800,6740,6740,6740,6740,0
|
|
20240327,160200,137993800,6740,6740,6740,6740,0
|
|
20240327,160100,137993800,6740,6740,6740,6740,0
|
|
20240327,160000,137993800,6740,6740,6740,6740,0
|
|
20240327,155900,137993800,6740,6740,6740,6740,0
|
|
20240327,155800,137993800,6740,6740,6740,6740,0
|
|
20240327,155700,137993800,6740,6740,6740,6740,0
|
|
20240327,155600,137993800,6740,6740,6740,6740,0
|
|
20240327,155500,137993800,6740,6740,6740,6740,0
|
|
20240327,155400,137993800,6740,6740,6740,6740,0
|
|
20240327,155300,137993800,6740,6740,6740,6740,0
|
|
20240327,155200,137993800,6740,6740,6740,6740,0
|
|
20240327,155100,137993800,6740,6740,6740,6740,103
|
|
20240327,155000,137993800,6740,6740,6740,6740,0
|
|
20240327,154900,137993800,6740,6740,6740,6740,0
|
|
20240327,154800,137993800,6740,6740,6740,6740,0
|
|
20240327,154700,137993800,6740,6740,6740,6740,0
|
|
20240327,154600,137993800,6740,6740,6740,6740,0
|
|
20240327,154500,137993800,6740,6740,6740,6740,0
|
|
20240327,154400,137993800,6740,6740,6740,6740,0
|
|
20240327,154300,137993800,6740,6740,6740,6740,0
|
|
20240327,154200,137993800,6740,6740,6740,6740,0
|
|
20240327,154100,137993800,6740,6740,6740,6740,0
|
|
20240327,154000,137993800,6740,6740,6740,6740,0
|
|
20240327,153900,137993800,6740,6740,6740,6740,0
|
|
20240327,153800,137993800,6740,6740,6740,6740,0
|
|
20240327,153700,137993800,6740,6740,6740,6740,0
|
|
20240327,153600,137993800,6740,6740,6740,6740,0
|
|
20240327,153500,137993800,6740,6740,6740,6740,0
|
|
20240327,153400,137993800,6740,6740,6740,6740,0
|
|
20240327,153300,137993800,6740,6740,6740,6740,0
|
|
20240327,153200,137993800,6740,6740,6740,6740,0
|
|
20240327,153100,137993800,6740,6740,6740,6740,0
|
|
20240327,153000,137993800,6740,6740,6740,6740,103
|
|
20240327,152900,137299580,6740,6740,6740,6740,0
|
|
20240327,152800,137299580,6740,6740,6740,6740,0
|
|
20240327,152700,137299580,6740,6740,6740,6740,0
|
|
20240327,152600,137299580,6740,6740,6740,6740,0
|
|
20240327,152500,137299580,6740,6740,6740,6740,0
|
|
20240327,152400,137299580,6740,6740,6740,6740,0
|
|
20240327,152300,137299580,6740,6740,6740,6740,0
|
|
20240327,152200,137299580,6740,6740,6740,6740,0
|
|
20240327,152100,137299580,6740,6740,6740,6740,0
|
|
20240327,152000,137299580,6740,6740,6740,6740,0
|
|
20240327,151900,137299580,6740,6750,6750,6740,11
|
|
20240327,151800,137225360,6740,6740,6740,6740,0
|
|
20240327,151700,137225360,6740,6740,6740,6740,0
|
|
20240327,151600,137225360,6740,6740,6740,6740,10
|
|
20240327,151500,137157960,6740,6740,6740,6740,61
|
|
20240327,151400,136746820,6740,6740,6740,6740,0
|
|
20240327,151300,136746820,6740,6740,6740,6740,10
|
|
20240327,151200,136679420,6740,6740,6740,6740,0
|
|
20240327,151100,136679420,6740,6740,6740,6740,0
|
|
20240327,151000,136679420,6740,6740,6740,6740,52
|
|
20240327,150900,136328940,6750,6750,6750,6750,0
|
|
20240327,150800,136328940,6750,6750,6750,6750,0
|
|
20240327,150700,136328940,6750,6750,6750,6750,0
|
|
20240327,150600,136328940,6750,6750,6750,6750,0
|
|
20240327,150500,136328940,6750,6750,6750,6750,0
|
|
20240327,150400,136328940,6750,6750,6750,6750,0
|
|
20240327,150300,136328940,6750,6750,6750,6750,0
|
|
20240327,150200,136328940,6750,6750,6750,6750,0
|
|
20240327,150100,136328940,6750,6750,6750,6750,19
|
|
20240327,150000,136200690,6750,6750,6750,6750,0
|
|
20240327,145900,136200690,6750,6750,6750,6750,530
|
|
20240327,145800,132623190,6750,6750,6750,6750,0
|
|
20240327,145700,132623190,6750,6750,6750,6750,27
|
|
20240327,145600,132440940,6750,6750,6750,6750,50
|
|
20240327,145500,132103440,6750,6750,6750,6750,0
|
|
20240327,145400,132103440,6750,6750,6750,6750,0
|
|
20240327,145300,132103440,6750,6750,6750,6750,0
|
|
20240327,145200,132103440,6750,6750,6750,6750,0
|
|
20240327,145100,132103440,6750,6750,6750,6750,50
|
|
20240327,145000,131765940,6740,6740,6740,6740,0
|
|
20240327,144900,131765940,6740,6740,6740,6740,0
|
|
20240327,144800,131765940,6740,6740,6740,6740,0
|
|
20240327,144700,131765940,6740,6740,6740,6740,0
|
|
20240327,144600,131765940,6740,6740,6740,6740,0
|
|
20240327,144500,131765940,6740,6740,6740,6740,0
|
|
20240327,144400,131765940,6740,6740,6740,6740,0
|
|
20240327,144300,131765940,6740,6740,6740,6740,0
|
|
20240327,144200,131765940,6740,6750,6750,6740,2
|
|
20240327,144100,131752450,6750,6750,6750,6750,0
|
|
20240327,144000,131752450,6750,6750,6750,6750,0
|
|
20240327,143900,131752450,6750,6750,6750,6750,1
|
|
20240327,143800,131745700,6750,6750,6750,6750,0
|
|
20240327,143700,131745700,6750,6750,6750,6750,0
|
|
20240327,143600,131745700,6750,6750,6750,6750,0
|
|
20240327,143500,131745700,6750,6750,6750,6750,3
|
|
20240327,143400,131725450,6750,6750,6750,6750,0
|
|
20240327,143300,131725450,6750,6750,6750,6750,0
|
|
20240327,143200,131725450,6750,6750,6750,6750,0
|
|
20240327,143100,131725450,6750,6750,6750,6750,0
|
|
20240327,143000,131725450,6750,6750,6750,6750,0
|
|
20240327,142900,131725450,6750,6750,6750,6750,0
|
|
20240327,142800,131725450,6750,6750,6750,6750,3
|
|
20240327,142700,131705200,6720,6720,6720,6720,0
|
|
20240327,142600,131705200,6720,6720,6720,6720,1
|
|
20240327,142500,131698480,6750,6750,6750,6750,0
|
|
20240327,142400,131698480,6750,6750,6750,6750,0
|
|
20240327,142300,131698480,6750,6750,6750,6750,80
|
|
20240327,142200,131158480,6750,6750,6750,6750,30
|
|
20240327,142100,130955980,6750,6750,6750,6750,109
|
|
20240327,142000,130220230,6750,6750,6750,6750,50
|
|
20240327,141900,129882730,6750,6750,6750,6750,111
|
|
20240327,141800,129133480,6750,6750,6750,6750,2
|
|
20240327,141700,129119980,6740,6740,6740,6740,0
|
|
20240327,141600,129119980,6740,6740,6740,6740,133
|
|
20240327,141500,128223560,6740,6740,6740,6740,0
|
|
20240327,141400,128223560,6740,6740,6740,6740,99
|
|
20240327,141300,127556300,6740,6740,6740,6740,0
|
|
20240327,141200,127556300,6740,6740,6740,6740,30
|
|
20240327,141100,127354100,6740,6740,6740,6740,53
|
|
20240327,141000,126996880,6730,6730,6730,6730,0
|
|
20240327,140900,126996880,6730,6730,6730,6730,0
|
|
20240327,140800,126996880,6730,6730,6730,6730,1
|
|
20240327,140700,126990150,6740,6720,6740,6720,185
|
|
20240327,140600,125743390,6720,6720,6720,6720,0
|
|
20240327,140500,125743390,6720,6720,6720,6720,0
|
|
20240327,140400,125743390,6720,6720,6720,6720,0
|
|
20240327,140300,125743390,6720,6720,6720,6720,11
|
|
20240327,140200,125669470,6720,6720,6720,6720,47
|
|
20240327,140100,125353630,6740,6740,6740,6740,17
|
|
20240327,140000,125239050,6720,6720,6720,6720,84
|
|
20240327,135900,124674570,6720,6720,6720,6720,7
|
|
20240327,135800,124627530,6720,6720,6720,6720,0
|
|
20240327,135700,124627530,6720,6720,6720,6720,11
|
|
20240327,135600,124553610,6740,6740,6740,6740,0
|
|
20240327,135500,124553610,6740,6740,6740,6740,50
|
|
20240327,135400,124216610,6740,6740,6740,6740,1
|
|
20240327,135300,124209870,6720,6720,6720,6720,0
|
|
20240327,135200,124209870,6720,6720,6720,6720,7
|
|
20240327,135100,124162830,6720,6720,6720,6720,24
|
|
20240327,135000,124001550,6740,6740,6740,6740,0
|
|
20240327,134900,124001550,6740,6740,6740,6740,0
|
|
20240327,134800,124001550,6740,6740,6740,6740,1
|
|
20240327,134700,123994810,6720,6720,6720,6720,0
|
|
20240327,134600,123994810,6720,6720,6720,6720,82
|
|
20240327,134500,123443770,6720,6720,6720,6720,11
|
|
20240327,134400,123369850,6720,6720,6720,6720,7
|
|
20240327,134300,123322810,6740,6740,6740,6740,0
|
|
20240327,134200,123322810,6740,6730,6740,6730,61
|
|
20240327,134100,122912270,6740,6740,6740,6740,0
|
|
20240327,134000,122912270,6740,6740,6740,6740,1
|
|
20240327,133900,122905530,6730,6730,6730,6730,838
|
|
20240327,133800,117265790,6730,6730,6730,6730,11
|
|
20240327,133700,117191760,6730,6730,6730,6730,7
|
|
20240327,133600,117144650,6740,6740,6740,6740,1
|
|
20240327,133500,117137910,6730,6730,6730,6730,85
|
|
20240327,133400,116565860,6730,6730,6730,6730,0
|
|
20240327,133300,116565860,6730,6730,6730,6730,0
|
|
20240327,133200,116565860,6730,6730,6730,6730,11
|
|
20240327,133100,116491830,6740,6740,6740,6740,0
|
|
20240327,133000,116491830,6740,6740,6740,6740,1
|
|
20240327,132900,116485090,6730,6730,6730,6730,98
|
|
20240327,132800,115825550,6740,6740,6740,6740,8
|
|
20240327,132700,115771630,6740,6740,6740,6740,2
|
|
20240327,132600,115758150,6730,6730,6730,6730,11
|
|
20240327,132500,115684120,6740,6740,6740,6740,0
|
|
20240327,132400,115684120,6740,6740,6740,6740,1
|
|
20240327,132300,115677380,6730,6730,6730,6730,1
|
|
20240327,132200,115670650,6730,6730,6730,6730,7
|
|
20240327,132100,115623540,6730,6730,6730,6730,0
|
|
20240327,132000,115623540,6730,6730,6730,6730,11
|
|
20240327,131900,115549510,6750,6750,6750,6750,0
|
|
20240327,131800,115549510,6750,6750,6750,6750,1
|
|
20240327,131700,115542760,6730,6730,6730,6730,0
|
|
20240327,131600,115542760,6730,6740,6740,6730,178
|
|
20240327,131500,114344280,6740,6740,6740,6740,0
|
|
20240327,131400,114344280,6740,6740,6740,6740,18
|
|
20240327,131300,114222960,6750,6750,6750,6750,0
|
|
20240327,131200,114222960,6750,6740,6750,6740,15
|
|
20240327,131100,114121850,6740,6740,6740,6740,0
|
|
20240327,131000,114121850,6740,6740,6740,6740,4
|
|
20240327,130900,114094890,6740,6740,6740,6740,0
|
|
20240327,130800,114094890,6740,6740,6740,6740,92
|
|
20240327,130700,113474810,6740,6740,6740,6740,255
|
|
20240327,130600,111756110,6750,6750,6750,6750,1
|
|
20240327,130500,111749360,6760,6760,6760,6760,0
|
|
20240327,130400,111749360,6760,6760,6760,6760,0
|
|
20240327,130300,111749360,6760,6760,6760,6760,50
|
|
20240327,130200,111411360,6740,6740,6740,6740,11
|
|
20240327,130100,111337220,6760,6760,6760,6760,0
|
|
20240327,130000,111337220,6760,6760,6760,6760,1
|
|
20240327,125900,111330460,6740,6740,6740,6740,12
|
|
20240327,125800,111249580,6740,6740,6740,6740,0
|
|
20240327,125700,111249580,6740,6740,6740,6740,0
|
|
20240327,125600,111249580,6740,6740,6740,6740,0
|
|
20240327,125500,111249580,6740,6740,6740,6740,11
|
|
20240327,125400,111175440,6760,6760,6760,6760,1
|
|
20240327,125300,111168680,6740,6740,6740,6740,69
|
|
20240327,125200,110703620,6740,6740,6740,6740,0
|
|
20240327,125100,110703620,6740,6740,6740,6740,7
|
|
20240327,125000,110656440,6740,6740,6740,6740,0
|
|
20240327,124900,110656440,6740,6750,6750,6740,18
|
|
20240327,124800,110535010,6760,6750,6760,6750,5
|
|
20240327,124700,110501250,6750,6750,6750,6750,252
|
|
20240327,124600,108800250,6750,6750,6750,6750,111
|
|
20240327,124500,108051000,6750,6750,6750,6750,0
|
|
20240327,124400,108051000,6750,6750,6750,6750,7
|
|
20240327,124300,108003750,6750,6750,6750,6750,11
|
|
20240327,124200,107929500,6760,6750,6760,6750,228
|
|
20240327,124100,106389320,6740,6740,6740,6740,101
|
|
20240327,124000,105708580,6740,6740,6740,6740,0
|
|
20240327,123900,105708580,6740,6740,6740,6740,0
|
|
20240327,123800,105708580,6740,6740,6740,6740,0
|
|
20240327,123700,105708580,6740,6740,6740,6740,11
|
|
20240327,123600,105634440,6740,6750,6750,6740,8
|
|
20240327,123500,105580510,6740,6740,6740,6740,0
|
|
20240327,123400,105580510,6740,6740,6740,6740,0
|
|
20240327,123300,105580510,6740,6740,6740,6740,0
|
|
20240327,123200,105580510,6740,6740,6740,6740,76
|
|
20240327,123100,105068270,6740,6740,6740,6740,12
|
|
20240327,123000,104987390,6750,6750,6750,6750,1
|
|
20240327,122900,104980640,6750,6750,6750,6750,33
|
|
20240327,122800,104757890,6750,6750,6750,6750,0
|
|
20240327,122700,104757890,6750,6750,6750,6750,0
|
|
20240327,122600,104757890,6750,6750,6750,6750,1500
|
|
20240327,122500,94632890,6750,6750,6750,6750,12
|
|
20240327,122400,94551890,6760,6760,6760,6760,1
|
|
20240327,122300,94545130,6750,6750,6750,6750,0
|
|
20240327,122200,94545130,6750,6750,6750,6750,0
|
|
20240327,122100,94545130,6750,6760,6760,6750,8
|
|
20240327,122000,94491120,6750,6750,6750,6750,0
|
|
20240327,121900,94491120,6750,6750,6750,6750,0
|
|
20240327,121800,94491120,6750,6750,6750,6750,12
|
|
20240327,121700,94410120,6750,6750,6750,6750,0
|
|
20240327,121600,94410120,6750,6750,6750,6750,0
|
|
20240327,121500,94410120,6750,6750,6750,6750,0
|
|
20240327,121400,94410120,6750,6750,6750,6750,7
|
|
20240327,121300,94362870,6750,6750,6750,6750,0
|
|
20240327,121200,94362870,6750,6750,6750,6750,12
|
|
20240327,121100,94281870,6750,6750,6750,6750,171
|
|
20240327,121000,93127620,6750,6750,6750,6750,62
|
|
20240327,120900,92709120,6750,6750,6750,6750,13
|
|
20240327,120800,92621370,6740,6740,6740,6740,0
|
|
20240327,120700,92621370,6740,6740,6740,6740,0
|
|
20240327,120600,92621370,6740,6740,6740,6740,19
|
|
20240327,120500,92493310,6740,6740,6740,6740,0
|
|
20240327,120400,92493310,6740,6740,6740,6740,0
|
|
20240327,120300,92493310,6740,6740,6740,6740,0
|
|
20240327,120200,92493310,6740,6740,6740,6740,1
|
|
20240327,120100,92486570,6740,6740,6740,6740,0
|
|
20240327,120000,92486570,6740,6740,6740,6740,12
|
|
20240327,115900,92405690,6740,6740,6740,6740,7
|
|
20240327,115800,92358510,6740,6740,6740,6740,0
|
|
20240327,115700,92358510,6740,6740,6740,6740,0
|
|
20240327,115600,92358510,6740,6740,6740,6740,0
|
|
20240327,115500,92358510,6740,6740,6740,6740,0
|
|
20240327,115400,92358510,6740,6740,6740,6740,12
|
|
20240327,115300,92277630,6750,6750,6750,6750,11
|
|
20240327,115200,92203380,6740,6740,6740,6740,0
|
|
20240327,115100,92203380,6740,6740,6740,6740,7
|
|
20240327,115000,92156200,6750,6750,6750,6750,0
|
|
20240327,114900,92156200,6750,6750,6750,6750,22
|
|
20240327,114800,92007700,6740,6740,6740,6740,12
|
|
20240327,114700,91926820,6740,6740,6740,6740,0
|
|
20240327,114600,91926820,6740,6740,6740,6740,0
|
|
20240327,114500,91926820,6740,6740,6740,6740,6
|
|
20240327,114400,91886380,6740,6740,6740,6740,200
|
|
20240327,114300,90538380,6730,6740,6740,6730,108
|
|
20240327,114200,89810530,6730,6740,6740,6730,268
|
|
20240327,114100,88004900,6730,6730,6730,6730,12
|
|
20240327,114000,87924140,6730,6730,6730,6730,0
|
|
20240327,113900,87924140,6730,6730,6730,6730,0
|
|
20240327,113800,87924140,6730,6730,6730,6730,0
|
|
20240327,113700,87924140,6730,6730,6730,6730,0
|
|
20240327,113600,87924140,6730,6730,6730,6730,7
|
|
20240327,113500,87877030,6740,6740,6740,6740,252
|
|
20240327,113400,86178550,6740,6740,6740,6740,0
|
|
20240327,113300,86178550,6740,6740,6740,6740,0
|
|
20240327,113200,86178550,6740,6740,6740,6740,0
|
|
20240327,113100,86178550,6740,6740,6740,6740,36
|
|
20240327,113000,85935910,6740,6750,6750,6740,211
|
|
20240327,112900,84511770,6750,6750,6750,6750,84
|
|
20240327,112800,83944770,6750,6750,6750,6750,7
|
|
20240327,112700,83897520,6760,6760,6760,6760,0
|
|
20240327,112600,83897520,6760,6760,6760,6760,132
|
|
20240327,112500,83005200,6750,6750,6750,6750,230
|
|
20240327,112400,81452700,6750,6750,6750,6750,0
|
|
20240327,112300,81452700,6750,6750,6750,6750,12
|
|
20240327,112200,81371700,6750,6750,6750,6750,0
|
|
20240327,112100,81371700,6750,6750,6750,6750,13
|
|
20240327,112000,81283950,6750,6750,6750,6750,79
|
|
20240327,111900,80750700,6750,6750,6750,6750,0
|
|
20240327,111800,80750700,6750,6750,6750,6750,0
|
|
20240327,111700,80750700,6750,6750,6750,6750,12
|
|
20240327,111600,80669700,6750,6750,6750,6750,0
|
|
20240327,111500,80669700,6750,6750,6750,6750,0
|
|
20240327,111400,80669700,6750,6750,6750,6750,583
|
|
20240327,111300,76734450,6730,6730,6730,6730,7
|
|
20240327,111200,76687340,6730,6730,6730,6730,0
|
|
20240327,111100,76687340,6730,6730,6730,6730,12
|
|
20240327,111000,76606580,6740,6740,6740,6740,0
|
|
20240327,110900,76606580,6740,6740,6740,6740,0
|
|
20240327,110800,76606580,6740,6740,6740,6740,328
|
|
20240327,110700,74395860,6740,6740,6740,6740,80
|
|
20240327,110600,73856660,6740,6740,6740,6740,7
|
|
20240327,110500,73809480,6740,6740,6740,6740,12
|
|
20240327,110400,73728600,6740,6740,6740,6740,0
|
|
20240327,110300,73728600,6740,6740,6740,6740,0
|
|
20240327,110200,73728600,6740,6740,6740,6740,12
|
|
20240327,110100,73647720,6740,6740,6740,6740,0
|
|
20240327,110000,73647720,6740,6740,6740,6740,0
|
|
20240327,105900,73647720,6740,6740,6740,6740,0
|
|
20240327,105800,73647720,6740,6740,6740,6740,19
|
|
20240327,105700,73519660,6750,6750,6750,6750,0
|
|
20240327,105600,73519660,6750,6750,6750,6750,30
|
|
20240327,105500,73317160,6730,6730,6730,6730,0
|
|
20240327,105400,73317160,6730,6730,6730,6730,0
|
|
20240327,105300,73317160,6730,6730,6730,6730,0
|
|
20240327,105200,73317160,6730,6730,6730,6730,12
|
|
20240327,105100,73236400,6740,6730,6740,6730,17
|
|
20240327,105000,73121890,6750,6750,6750,6750,0
|
|
20240327,104900,73121890,6750,6750,6750,6750,0
|
|
20240327,104800,73121890,6750,6750,6750,6750,0
|
|
20240327,104700,73121890,6750,6750,6750,6750,5
|
|
20240327,104600,73088140,6730,6730,6730,6730,12
|
|
20240327,104500,73007380,6730,6730,6730,6730,0
|
|
20240327,104400,73007380,6730,6730,6730,6730,0
|
|
20240327,104300,73007380,6730,6730,6730,6730,7
|
|
20240327,104200,72960270,6730,6730,6730,6730,0
|
|
20240327,104100,72960270,6730,6730,6730,6730,0
|
|
20240327,104000,72960270,6730,6730,6730,6730,12
|
|
20240327,103900,72879510,6740,6740,6740,6740,0
|
|
20240327,103800,72879510,6740,6730,6740,6730,481
|
|
20240327,103700,69642310,6730,6730,6730,6730,0
|
|
20240327,103600,69642310,6730,6730,6730,6730,20
|
|
20240327,103500,69507710,6720,6720,6720,6720,7
|
|
20240327,103400,69460670,6720,6720,6720,6720,12
|
|
20240327,103300,69380030,6730,6730,6730,6730,0
|
|
20240327,103200,69380030,6730,6730,6730,6730,0
|
|
20240327,103100,69380030,6730,6730,6730,6730,1
|
|
20240327,103000,69373300,6730,6730,6730,6730,0
|
|
20240327,102900,69373300,6730,6720,6730,6720,2
|
|
20240327,102800,69359850,6720,6720,6720,6720,19
|
|
20240327,102700,69232170,6730,6730,6730,6730,0
|
|
20240327,102600,69232170,6730,6730,6730,6730,0
|
|
20240327,102500,69232170,6730,6730,6730,6730,0
|
|
20240327,102400,69232170,6730,6730,6730,6730,0
|
|
20240327,102300,69232170,6730,6730,6730,6730,558
|
|
20240327,102200,65476830,6730,6730,6730,6730,0
|
|
20240327,102100,65476830,6730,6730,6730,6730,12
|
|
20240327,102000,65396070,6730,6730,6730,6730,7
|
|
20240327,101900,65348960,6730,6730,6730,6730,0
|
|
20240327,101800,65348960,6730,6730,6730,6730,130
|
|
20240327,101700,64474060,6730,6730,6730,6730,0
|
|
20240327,101600,64474060,6730,6730,6730,6730,0
|
|
20240327,101500,64474060,6730,6730,6730,6730,12
|
|
20240327,101400,64393300,6740,6740,6740,6740,223
|
|
20240327,101300,62890280,6730,6730,6730,6730,7
|
|
20240327,101200,62843170,6740,6740,6740,6740,1051
|
|
20240327,101100,55759430,6740,6740,6740,6740,0
|
|
20240327,101000,55759430,6740,6740,6740,6740,149
|
|
20240327,100900,54755170,6740,6730,6740,6730,113
|
|
20240327,100800,53993670,6750,6750,6750,6750,15
|
|
20240327,100700,53892420,6720,6740,6740,6720,796
|
|
20240327,100600,48532810,6750,6750,6750,6740,12
|
|
20240327,100500,48451820,6740,6740,6740,6740,7
|
|
20240327,100400,48404640,6740,6740,6740,6740,0
|
|
20240327,100300,48404640,6740,6740,6740,6740,12
|
|
20240327,100200,48323760,6750,6750,6750,6750,5
|
|
20240327,100100,48290010,6750,6750,6750,6750,6
|
|
20240327,100000,48249510,6750,6750,6750,6750,0
|
|
20240327,095900,48249510,6750,6750,6750,6750,1
|
|
20240327,095800,48242760,6740,6740,6740,6740,7
|
|
20240327,095700,48195580,6740,6740,6740,6740,12
|
|
20240327,095600,48114700,6750,6750,6750,6750,0
|
|
20240327,095500,48114700,6750,6750,6750,6750,75
|
|
20240327,095400,47608450,6750,6750,6750,6750,51
|
|
20240327,095300,47264200,6750,6750,6750,6750,1
|
|
20240327,095200,47257450,6740,6740,6740,6740,0
|
|
20240327,095100,47257450,6740,6740,6740,6740,12
|
|
20240327,095000,47176570,6740,6740,6740,6740,143
|
|
20240327,094900,46212750,6740,6740,6740,6740,64
|
|
20240327,094800,45781390,6740,6740,6740,6740,0
|
|
20240327,094700,45781390,6740,6740,6740,6740,0
|
|
20240327,094600,45781390,6740,6740,6740,6740,0
|
|
20240327,094500,45781390,6740,6750,6750,6740,68
|
|
20240327,094400,45323060,6740,6740,6740,6740,12
|
|
20240327,094300,45242180,6740,6740,6740,6740,7
|
|
20240327,094200,45195000,6740,6740,6740,6740,0
|
|
20240327,094100,45195000,6740,6740,6740,6740,0
|
|
20240327,094000,45195000,6740,6740,6740,6740,0
|
|
20240327,093900,45195000,6740,6740,6740,6740,0
|
|
20240327,093800,45195000,6740,6740,6740,6740,12
|
|
20240327,093700,45114120,6740,6740,6740,6740,0
|
|
20240327,093600,45114120,6740,6740,6740,6740,0
|
|
20240327,093500,45114120,6740,6740,6740,6740,108
|
|
20240327,093400,44386200,6740,6750,6750,6740,100
|
|
20240327,093300,43711840,6750,6750,6750,6750,0
|
|
20240327,093200,43711840,6750,6750,6750,6750,12
|
|
20240327,093100,43630840,6760,6760,6760,6760,0
|
|
20240327,093000,43630840,6760,6760,6760,6760,0
|
|
20240327,092900,43630840,6760,6760,6760,6760,0
|
|
20240327,092800,43630840,6760,6760,6760,6760,0
|
|
20240327,092700,43630840,6760,6760,6760,6760,0
|
|
20240327,092600,43630840,6760,6760,6760,6760,100
|
|
20240327,092500,42954840,6760,6760,6760,6760,0
|
|
20240327,092400,42954840,6760,6720,6760,6720,209
|
|
20240327,092300,41550000,6780,6780,6780,6710,785
|
|
20240327,092200,36258080,6790,6790,6790,6790,305
|
|
20240327,092100,34187130,6790,6790,6790,6790,60
|
|
20240327,092000,33779730,6790,6790,6790,6790,1
|
|
20240327,091900,33772940,6790,6790,6790,6790,50
|
|
20240327,091800,33433440,6760,6760,6760,6760,33
|
|
20240327,091700,33210360,6760,6760,6760,6760,35
|
|
20240327,091600,32973760,6790,6790,6790,6790,0
|
|
20240327,091500,32973760,6790,6770,6790,6770,1244
|
|
20240327,091400,24535540,6780,6780,6780,6780,0
|
|
20240327,091300,24535540,6780,6780,6780,6780,0
|
|
20240327,091200,24535540,6780,6780,6780,6780,1
|
|
20240327,091100,24528760,6780,6780,6780,6780,14
|
|
20240327,091000,24433840,6780,6780,6780,6780,10
|
|
20240327,090900,24366040,6780,6780,6780,6780,42
|
|
20240327,090800,24081280,6780,6780,6780,6780,4
|
|
20240327,090700,24054160,6780,6780,6780,6780,0
|
|
20240327,090600,24054160,6780,6780,6780,6780,456
|
|
20240327,090500,20962480,6780,6780,6780,6780,152
|
|
20240327,090400,19931920,6790,6790,6790,6790,10
|
|
20240327,090300,19864020,6790,6770,6790,6770,362
|
|
20240327,090200,17411700,6770,6770,6770,6770,0
|
|
20240327,090100,17411700,6770,6750,6770,6740,2227
|
|
20240327,090000,2357070,6740,6710,6740,6710,327
|