578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183500,969043150,7790,7790,7790,7790,4164
|
|
20240315,183400,969043150,7790,7790,7790,7790,0
|
|
20240315,183300,969043150,7790,7790,7790,7790,0
|
|
20240315,183200,969043150,7790,7790,7790,7790,0
|
|
20240315,183100,969043150,7790,7790,7790,7790,0
|
|
20240315,183000,969043150,7790,7790,7790,7790,0
|
|
20240315,182900,969043150,7790,7790,7790,7790,0
|
|
20240315,182800,969043150,7790,7790,7790,7790,0
|
|
20240315,182700,969043150,7790,7790,7790,7790,0
|
|
20240315,182600,969043150,7790,7790,7790,7790,0
|
|
20240315,182500,969043150,7790,7790,7790,7790,0
|
|
20240315,182400,969043150,7790,7790,7790,7790,0
|
|
20240315,182300,969043150,7790,7790,7790,7790,0
|
|
20240315,182200,969043150,7790,7790,7790,7790,0
|
|
20240315,182100,969043150,7790,7790,7790,7790,0
|
|
20240315,182000,969043150,7790,7790,7790,7790,0
|
|
20240315,181900,969043150,7790,7790,7790,7790,0
|
|
20240315,181800,969043150,7790,7790,7790,7790,0
|
|
20240315,181700,969043150,7790,7790,7790,7790,0
|
|
20240315,181600,969043150,7790,7790,7790,7790,0
|
|
20240315,181500,969043150,7790,7790,7790,7790,0
|
|
20240315,181400,969043150,7790,7790,7790,7790,0
|
|
20240315,181300,969043150,7790,7790,7790,7790,0
|
|
20240315,181200,969043150,7790,7790,7790,7790,0
|
|
20240315,181100,969043150,7790,7790,7790,7790,0
|
|
20240315,181000,969043150,7790,7790,7790,7790,0
|
|
20240315,180900,969043150,7790,7790,7790,7790,0
|
|
20240315,180800,969043150,7790,7790,7790,7790,0
|
|
20240315,180700,969043150,7790,7790,7790,7790,0
|
|
20240315,180600,969043150,7790,7790,7790,7790,0
|
|
20240315,180500,969043150,7790,7790,7790,7790,4164
|
|
20240315,180400,969043150,7790,7790,7790,7790,0
|
|
20240315,180300,969043150,7790,7790,7790,7790,0
|
|
20240315,180200,969043150,7790,7790,7790,7790,0
|
|
20240315,180100,969043150,7790,7790,7790,7790,0
|
|
20240315,180000,969043150,7790,7790,7790,7790,0
|
|
20240315,175900,969043150,7790,7790,7790,7790,0
|
|
20240315,175800,969043150,7790,7790,7790,7790,0
|
|
20240315,175700,969043150,7790,7790,7790,7790,0
|
|
20240315,175600,969043150,7790,7790,7790,7790,0
|
|
20240315,175500,969043150,7790,7790,7790,7790,0
|
|
20240315,175400,969043150,7790,7790,7790,7790,0
|
|
20240315,175300,969043150,7790,7790,7790,7790,0
|
|
20240315,175200,969043150,7790,7790,7790,7790,0
|
|
20240315,175100,969043150,7790,7790,7790,7790,0
|
|
20240315,175000,969043150,7790,7790,7790,7790,0
|
|
20240315,174900,969043150,7790,7790,7790,7790,0
|
|
20240315,174800,969043150,7790,7790,7790,7790,0
|
|
20240315,174700,969043150,7790,7790,7790,7790,0
|
|
20240315,174600,969043150,7790,7790,7790,7790,0
|
|
20240315,174500,969043150,7790,7790,7790,7790,0
|
|
20240315,174400,969043150,7790,7790,7790,7790,0
|
|
20240315,174300,969043150,7790,7790,7790,7790,0
|
|
20240315,174200,969043150,7790,7790,7790,7790,0
|
|
20240315,174100,969043150,7790,7790,7790,7790,0
|
|
20240315,174000,969043150,7790,7790,7790,7790,0
|
|
20240315,173900,969043150,7790,7790,7790,7790,0
|
|
20240315,173800,969043150,7790,7790,7790,7790,0
|
|
20240315,173700,969043150,7790,7790,7790,7790,0
|
|
20240315,173600,969043150,7790,7790,7790,7790,0
|
|
20240315,173500,969043150,7790,7790,7790,7790,4164
|
|
20240315,173400,969043150,7790,7790,7790,7790,0
|
|
20240315,173300,969043150,7790,7790,7790,7790,0
|
|
20240315,173200,969043150,7790,7790,7790,7790,0
|
|
20240315,173100,969043150,7790,7790,7790,7790,0
|
|
20240315,173000,969043150,7790,7790,7790,7790,0
|
|
20240315,172900,969043150,7790,7790,7790,7790,0
|
|
20240315,172800,969043150,7790,7790,7790,7790,0
|
|
20240315,172700,969043150,7790,7790,7790,7790,0
|
|
20240315,172600,969043150,7790,7790,7790,7790,0
|
|
20240315,172500,969043150,7790,7790,7790,7790,0
|
|
20240315,172400,969043150,7790,7790,7790,7790,0
|
|
20240315,172300,969043150,7790,7790,7790,7790,0
|
|
20240315,172200,969043150,7790,7790,7790,7790,0
|
|
20240315,172100,969043150,7790,7790,7790,7790,0
|
|
20240315,172000,969043150,7790,7790,7790,7790,0
|
|
20240315,171900,969043150,7790,7790,7790,7790,0
|
|
20240315,171800,969043150,7790,7790,7790,7790,0
|
|
20240315,171700,969043150,7790,7790,7790,7790,0
|
|
20240315,171600,969043150,7790,7790,7790,7790,0
|
|
20240315,171500,969043150,7790,7790,7790,7790,0
|
|
20240315,171400,969043150,7790,7790,7790,7790,0
|
|
20240315,171300,969043150,7790,7790,7790,7790,0
|
|
20240315,171200,969043150,7790,7790,7790,7790,0
|
|
20240315,171100,969043150,7790,7790,7790,7790,0
|
|
20240315,171000,969043150,7790,7790,7790,7790,0
|
|
20240315,170900,969043150,7790,7790,7790,7790,0
|
|
20240315,170800,969043150,7790,7790,7790,7790,0
|
|
20240315,170700,969043150,7790,7790,7790,7790,0
|
|
20240315,170600,969043150,7790,7790,7790,7790,0
|
|
20240315,170500,969043150,7790,7790,7790,7790,4164
|
|
20240315,170400,969043150,7790,7790,7790,7790,0
|
|
20240315,170300,969043150,7790,7790,7790,7790,0
|
|
20240315,170200,969043150,7790,7790,7790,7790,0
|
|
20240315,170100,969043150,7790,7790,7790,7790,0
|
|
20240315,170000,969043150,7790,7790,7790,7790,0
|
|
20240315,165900,969043150,7790,7790,7790,7790,0
|
|
20240315,165800,969043150,7790,7790,7790,7790,0
|
|
20240315,165700,969043150,7790,7790,7790,7790,0
|
|
20240315,165600,969043150,7790,7790,7790,7790,0
|
|
20240315,165500,969043150,7790,7790,7790,7790,0
|
|
20240315,165400,969043150,7790,7790,7790,7790,0
|
|
20240315,165300,969043150,7790,7790,7790,7790,0
|
|
20240315,165200,969043150,7790,7790,7790,7790,0
|
|
20240315,165100,969043150,7790,7790,7790,7790,0
|
|
20240315,165000,969043150,7790,7790,7790,7790,0
|
|
20240315,164900,969043150,7790,7790,7790,7790,0
|
|
20240315,164800,969043150,7790,7790,7790,7790,0
|
|
20240315,164700,969043150,7790,7790,7790,7790,0
|
|
20240315,164600,969043150,7790,7790,7790,7790,0
|
|
20240315,164500,969043150,7790,7790,7790,7790,0
|
|
20240315,164400,969043150,7790,7790,7790,7790,0
|
|
20240315,164300,969043150,7790,7790,7790,7790,0
|
|
20240315,164200,969043150,7790,7790,7790,7790,0
|
|
20240315,164100,969043150,7790,7790,7790,7790,0
|
|
20240315,164000,969043150,7790,7790,7790,7790,0
|
|
20240315,163900,969043150,7790,7790,7790,7790,0
|
|
20240315,163800,969043150,7790,7790,7790,7790,0
|
|
20240315,163700,969043150,7790,7790,7790,7790,0
|
|
20240315,163600,969043150,7790,7790,7790,7790,0
|
|
20240315,163500,969043150,7790,7790,7790,7790,4164
|
|
20240315,163400,969043150,7790,7790,7790,7790,0
|
|
20240315,163300,969043150,7790,7790,7790,7790,0
|
|
20240315,163200,969043150,7790,7790,7790,7790,0
|
|
20240315,163100,969043150,7790,7790,7790,7790,0
|
|
20240315,163000,969043150,7790,7790,7790,7790,0
|
|
20240315,162900,969043150,7790,7790,7790,7790,0
|
|
20240315,162800,969043150,7790,7790,7790,7790,0
|
|
20240315,162700,969043150,7790,7790,7790,7790,0
|
|
20240315,162600,969043150,7790,7790,7790,7790,0
|
|
20240315,162500,969043150,7790,7790,7790,7790,0
|
|
20240315,162400,969043150,7790,7790,7790,7790,0
|
|
20240315,162300,969043150,7790,7790,7790,7790,0
|
|
20240315,162200,969043150,7790,7790,7790,7790,0
|
|
20240315,162100,969043150,7790,7790,7790,7790,0
|
|
20240315,162000,969043150,7790,7790,7790,7790,0
|
|
20240315,161900,969043150,7790,7790,7790,7790,0
|
|
20240315,161800,969043150,7790,7790,7790,7790,0
|
|
20240315,161700,969043150,7790,7790,7790,7790,0
|
|
20240315,161600,969043150,7790,7790,7790,7790,0
|
|
20240315,161500,969043150,7790,7790,7790,7790,0
|
|
20240315,161400,969043150,7790,7790,7790,7790,0
|
|
20240315,161300,969043150,7790,7790,7790,7790,0
|
|
20240315,161200,969043150,7790,7790,7790,7790,0
|
|
20240315,161100,969043150,7790,7790,7790,7790,0
|
|
20240315,161000,969043150,7790,7790,7790,7790,0
|
|
20240315,160900,969043150,7790,7790,7790,7790,0
|
|
20240315,160800,969043150,7790,7790,7790,7790,0
|
|
20240315,160700,969043150,7790,7790,7790,7790,0
|
|
20240315,160600,969043150,7790,7790,7790,7790,0
|
|
20240315,160500,969043150,7790,7790,7790,7790,4164
|
|
20240315,160400,969043150,7790,7790,7790,7790,0
|
|
20240315,160300,969043150,7790,7790,7790,7790,0
|
|
20240315,160200,969043150,7790,7790,7790,7790,0
|
|
20240315,160100,969043150,7790,7790,7790,7790,0
|
|
20240315,160000,969043150,7790,7790,7790,7790,0
|
|
20240315,155900,969043150,7790,7790,7790,7790,0
|
|
20240315,155800,969043150,7790,7790,7790,7790,0
|
|
20240315,155700,969043150,7790,7790,7790,7790,0
|
|
20240315,155600,969043150,7790,7790,7790,7790,0
|
|
20240315,155500,969043150,7790,7790,7790,7790,0
|
|
20240315,155400,969043150,7790,7790,7790,7790,0
|
|
20240315,155300,969043150,7790,7790,7790,7790,0
|
|
20240315,155200,969043150,7790,7790,7790,7790,0
|
|
20240315,155100,969043150,7790,7790,7790,7790,0
|
|
20240315,155000,969043150,7790,7790,7790,7790,0
|
|
20240315,154900,969043150,7790,7790,7790,7790,0
|
|
20240315,154800,969043150,7790,7790,7790,7790,0
|
|
20240315,154700,969043150,7790,7790,7790,7790,0
|
|
20240315,154600,969043150,7790,7790,7790,7790,0
|
|
20240315,154500,969043150,7790,7790,7790,7790,0
|
|
20240315,154400,969043150,7790,7790,7790,7790,0
|
|
20240315,154300,969043150,7790,7790,7790,7790,0
|
|
20240315,154200,969043150,7790,7790,7790,7790,0
|
|
20240315,154100,969043150,7790,7790,7790,7790,0
|
|
20240315,154000,969043150,7790,7790,7790,7790,0
|
|
20240315,153900,969043150,7790,7790,7790,7790,0
|
|
20240315,153800,969043150,7790,7790,7790,7790,0
|
|
20240315,153700,969043150,7790,7790,7790,7790,0
|
|
20240315,153600,969043150,7790,7790,7790,7790,0
|
|
20240315,153500,969043150,7790,7790,7790,7790,4164
|
|
20240315,153400,969043150,7790,7790,7790,7790,0
|
|
20240315,153300,969043150,7790,7790,7790,7790,0
|
|
20240315,153200,969043150,7790,7790,7790,7790,0
|
|
20240315,153100,969043150,7790,7790,7790,7790,0
|
|
20240315,153000,969043150,7790,7790,7790,7790,4164
|
|
20240315,152900,936605590,7840,7840,7840,7840,0
|
|
20240315,152800,936605590,7840,7840,7840,7840,0
|
|
20240315,152700,936605590,7840,7840,7840,7840,0
|
|
20240315,152600,936605590,7840,7840,7840,7840,0
|
|
20240315,152500,936605590,7840,7840,7840,7840,0
|
|
20240315,152400,936605590,7840,7840,7840,7840,0
|
|
20240315,152300,936605590,7840,7840,7840,7840,0
|
|
20240315,152200,936605590,7840,7840,7840,7840,0
|
|
20240315,152100,936605590,7840,7840,7840,7840,0
|
|
20240315,152000,936605590,7840,7840,7840,7840,0
|
|
20240315,151900,936605590,7840,7830,7840,7830,58
|
|
20240315,151800,936151320,7830,7840,7840,7830,1316
|
|
20240315,151700,925834180,7850,7850,7850,7850,0
|
|
20240315,151600,925834180,7850,7850,7850,7850,0
|
|
20240315,151500,925834180,7850,7850,7850,7850,0
|
|
20240315,151400,925834180,7850,7850,7850,7850,1
|
|
20240315,151300,925826330,7820,7820,7820,7820,67
|
|
20240315,151200,925302390,7850,7850,7850,7850,28
|
|
20240315,151100,925082590,7850,7810,7850,7810,1893
|
|
20240315,151000,910298220,7850,7840,7850,7840,501
|
|
20240315,150900,906368210,7850,7850,7850,7850,0
|
|
20240315,150800,906368210,7850,7850,7850,7850,300
|
|
20240315,150700,904013210,7850,7850,7850,7850,1
|
|
20240315,150600,904005360,7800,7800,7800,7800,0
|
|
20240315,150500,904005360,7800,7850,7850,7800,638
|
|
20240315,150400,899025110,7850,7820,7850,7820,739
|
|
20240315,150300,893234770,7820,7830,7830,7820,145
|
|
20240315,150200,892099920,7830,7830,7830,7830,46
|
|
20240315,150100,891739740,7830,7830,7830,7830,4
|
|
20240315,150000,891708420,7830,7830,7830,7810,918
|
|
20240315,145900,884520680,7820,7820,7820,7820,0
|
|
20240315,145800,884520680,7820,7820,7820,7820,61
|
|
20240315,145700,884043660,7800,7800,7800,7800,10
|
|
20240315,145600,883965660,7800,7800,7800,7800,0
|
|
20240315,145500,883965660,7800,7800,7800,7800,0
|
|
20240315,145400,883965660,7800,7800,7800,7800,112
|
|
20240315,145300,883092060,7800,7800,7800,7800,0
|
|
20240315,145200,883092060,7800,7810,7810,7800,511
|
|
20240315,145100,879105850,7810,7810,7810,7810,75
|
|
20240315,145000,878520100,7810,7810,7810,7810,82
|
|
20240315,144900,877879680,7810,7810,7810,7810,452
|
|
20240315,144800,874349560,7810,7810,7810,7810,0
|
|
20240315,144700,874349560,7810,7820,7820,7810,156
|
|
20240315,144600,873130960,7820,7820,7820,7820,0
|
|
20240315,144500,873130960,7820,7820,7820,7820,0
|
|
20240315,144400,873130960,7820,7820,7820,7820,760
|
|
20240315,144300,867187760,7820,7820,7820,7820,0
|
|
20240315,144200,867187760,7820,7810,7820,7810,133
|
|
20240315,144100,866148700,7800,7800,7800,7800,0
|
|
20240315,144000,866148700,7800,7800,7800,7800,0
|
|
20240315,143900,866148700,7800,7800,7800,7800,0
|
|
20240315,143800,866148700,7800,7800,7800,7800,55
|
|
20240315,143700,865719700,7800,7800,7800,7800,0
|
|
20240315,143600,865719700,7800,7800,7800,7800,0
|
|
20240315,143500,865719700,7800,7800,7800,7800,0
|
|
20240315,143400,865719700,7800,7800,7800,7800,29
|
|
20240315,143300,865493500,7800,7800,7800,7800,0
|
|
20240315,143200,865493500,7800,7800,7800,7800,1
|
|
20240315,143100,865485700,7800,7800,7800,7800,1
|
|
20240315,143000,865477900,7800,7820,7820,7800,222
|
|
20240315,142900,863741960,7810,7810,7810,7810,1505
|
|
20240315,142800,851987910,7810,7810,7810,7810,523
|
|
20240315,142700,847903280,7810,7800,7810,7800,62
|
|
20240315,142600,847419610,7790,7800,7800,7790,17
|
|
20240315,142500,847287130,7800,7800,7800,7800,5
|
|
20240315,142400,847248130,7800,7820,7820,7800,170
|
|
20240315,142300,845920050,7810,7810,7810,7810,119
|
|
20240315,142200,844990660,7800,7800,7800,7800,0
|
|
20240315,142100,844990660,7800,7800,7800,7800,0
|
|
20240315,142000,844990660,7800,7790,7800,7790,244
|
|
20240315,141900,843087560,7790,7800,7800,7790,112
|
|
20240315,141800,842215070,7800,7800,7800,7800,4
|
|
20240315,141700,842183870,7790,7790,7790,7790,102
|
|
20240315,141600,841389290,7790,7790,7790,7790,1042
|
|
20240315,141500,833272110,7800,7800,7800,7800,1
|
|
20240315,141400,833264310,7790,7790,7790,7790,0
|
|
20240315,141300,833264310,7790,7790,7790,7790,0
|
|
20240315,141200,833264310,7790,7790,7790,7790,0
|
|
20240315,141100,833264310,7790,7800,7800,7790,12
|
|
20240315,141000,833170720,7810,7810,7810,7810,1
|
|
20240315,140900,833162910,7810,7800,7810,7800,305
|
|
20240315,140800,830783870,7800,7800,7800,7800,1000
|
|
20240315,140700,822983870,7810,7810,7810,7810,0
|
|
20240315,140600,822983870,7810,7810,7810,7810,0
|
|
20240315,140500,822983870,7810,7810,7810,7810,0
|
|
20240315,140400,822983870,7810,7800,7810,7800,510
|
|
20240315,140300,819005770,7810,7810,7810,7810,104
|
|
20240315,140200,818193530,7810,7810,7810,7810,1178
|
|
20240315,140100,808993350,7820,7820,7820,7820,0
|
|
20240315,140000,808993350,7820,7820,7820,7820,27
|
|
20240315,135900,808782210,7820,7820,7820,7820,21
|
|
20240315,135800,808617990,7820,7820,7820,7820,0
|
|
20240315,135700,808617990,7820,7820,7820,7820,501
|
|
20240315,135600,804700170,7820,7820,7820,7820,0
|
|
20240315,135500,804700170,7820,7820,7820,7820,837
|
|
20240315,135400,798154830,7810,7810,7810,7810,0
|
|
20240315,135300,798154830,7810,7810,7810,7810,40
|
|
20240315,135200,797842430,7830,7830,7830,7830,104
|
|
20240315,135100,797028110,7830,7830,7830,7830,386
|
|
20240315,135000,794005730,7840,7840,7840,7830,22
|
|
20240315,134900,793833260,7830,7830,7830,7830,50
|
|
20240315,134800,793441760,7830,7830,7830,7830,0
|
|
20240315,134700,793441760,7830,7830,7830,7830,0
|
|
20240315,134600,793441760,7830,7830,7830,7830,380
|
|
20240315,134500,790466360,7850,7850,7850,7850,319
|
|
20240315,134400,787962210,7850,7850,7850,7850,0
|
|
20240315,134300,787962210,7850,7850,7850,7850,100
|
|
20240315,134200,787177210,7850,7850,7850,7850,0
|
|
20240315,134100,787177210,7850,7840,7850,7840,400
|
|
20240315,134000,784038210,7830,7810,7830,7810,3090
|
|
20240315,133900,759851510,7810,7810,7810,7810,6
|
|
20240315,133800,759804650,7810,7810,7810,7810,0
|
|
20240315,133700,759804650,7810,7810,7810,7810,0
|
|
20240315,133600,759804650,7810,7810,7810,7810,100
|
|
20240315,133500,759023650,7810,7810,7810,7810,118
|
|
20240315,133400,758102070,7800,7800,7800,7800,675
|
|
20240315,133300,752837070,7800,7800,7800,7800,99
|
|
20240315,133200,752064870,7800,7800,7800,7800,0
|
|
20240315,133100,752064870,7800,7800,7800,7800,2
|
|
20240315,133000,752049270,7810,7810,7810,7810,68
|
|
20240315,132900,751518190,7810,7810,7810,7810,156
|
|
20240315,132800,750299830,7810,7810,7810,7810,37
|
|
20240315,132700,750010860,7810,7810,7810,7810,0
|
|
20240315,132600,750010860,7810,7810,7810,7810,95
|
|
20240315,132500,749268910,7820,7820,7820,7820,18
|
|
20240315,132400,749128150,7820,7820,7820,7820,0
|
|
20240315,132300,749128150,7820,7820,7820,7820,3
|
|
20240315,132200,749104690,7820,7820,7820,7820,0
|
|
20240315,132100,749104690,7820,7820,7820,7820,132
|
|
20240315,132000,748072450,7830,7830,7830,7830,18
|
|
20240315,131900,747931510,7830,7830,7830,7830,4
|
|
20240315,131800,747900190,7830,7830,7830,7830,0
|
|
20240315,131700,747900190,7830,7830,7830,7830,0
|
|
20240315,131600,747900190,7830,7830,7830,7830,2
|
|
20240315,131500,747884530,7830,7830,7830,7830,19
|
|
20240315,131400,747735760,7820,7820,7820,7820,126
|
|
20240315,131300,746750440,7820,7830,7830,7820,12
|
|
20240315,131200,746656500,7830,7830,7830,7830,15
|
|
20240315,131100,746539050,7840,7840,7840,7840,64
|
|
20240315,131000,746037290,7850,7850,7850,7850,219
|
|
20240315,130900,744318140,7850,7850,7850,7850,10
|
|
20240315,130800,744239640,7850,7840,7850,7840,200
|
|
20240315,130700,742670340,7810,7810,7810,7810,0
|
|
20240315,130600,742670340,7810,7810,7810,7810,0
|
|
20240315,130500,742670340,7810,7810,7810,7810,0
|
|
20240315,130400,742670340,7810,7810,7810,7810,0
|
|
20240315,130300,742670340,7810,7810,7810,7810,0
|
|
20240315,130200,742670340,7810,7810,7810,7810,0
|
|
20240315,130100,742670340,7810,7810,7810,7810,0
|
|
20240315,130000,742670340,7810,7810,7810,7810,0
|
|
20240315,125900,742670340,7810,7810,7810,7810,5
|
|
20240315,125800,742631290,7810,7810,7810,7810,26
|
|
20240315,125700,742428230,7850,7850,7850,7850,0
|
|
20240315,125600,742428230,7850,7840,7850,7840,70
|
|
20240315,125500,741879090,7840,7840,7840,7840,18
|
|
20240315,125400,741737970,7840,7820,7840,7820,994
|
|
20240315,125300,733957400,7820,7820,7820,7820,0
|
|
20240315,125200,733957400,7820,7820,7820,7820,10
|
|
20240315,125100,733879200,7790,7790,7790,7790,0
|
|
20240315,125000,733879200,7790,7790,7790,7790,0
|
|
20240315,124900,733879200,7790,7790,7790,7790,0
|
|
20240315,124800,733879200,7790,7790,7790,7790,130
|
|
20240315,124700,732866500,7830,7830,7830,7830,0
|
|
20240315,124600,732866500,7830,7830,7830,7830,1
|
|
20240315,124500,732858670,7800,7800,7800,7800,150
|
|
20240315,124400,731688670,7790,7790,7790,7790,0
|
|
20240315,124300,731688670,7790,7790,7790,7790,0
|
|
20240315,124200,731688670,7790,7790,7790,7790,0
|
|
20240315,124100,731688670,7790,7790,7790,7790,121
|
|
20240315,124000,730746080,7780,7780,7780,7780,0
|
|
20240315,123900,730746080,7780,7780,7780,7780,0
|
|
20240315,123800,730746080,7780,7780,7780,7780,0
|
|
20240315,123700,730746080,7780,7780,7780,7780,0
|
|
20240315,123600,730746080,7780,7810,7810,7780,4000
|
|
20240315,123500,699600600,7800,7800,7800,7800,0
|
|
20240315,123400,699600600,7800,7810,7810,7800,1676
|
|
20240315,123300,686527750,7800,7810,7810,7800,150
|
|
20240315,123200,685356820,7810,7810,7810,7810,0
|
|
20240315,123100,685356820,7810,7810,7810,7810,0
|
|
20240315,123000,685356820,7810,7820,7820,7810,50
|
|
20240315,122900,684966130,7810,7810,7810,7810,0
|
|
20240315,122800,684966130,7810,7810,7810,7810,0
|
|
20240315,122700,684966130,7810,7810,7810,7810,0
|
|
20240315,122600,684966130,7810,7810,7810,7810,329
|
|
20240315,122500,682396640,7810,7850,7850,7810,1288
|
|
20240315,122400,672308760,7840,7840,7840,7840,0
|
|
20240315,122300,672308760,7840,7840,7840,7840,0
|
|
20240315,122200,672308760,7840,7840,7840,7840,0
|
|
20240315,122100,672308760,7840,7850,7850,7840,100
|
|
20240315,122000,671524180,7840,7840,7840,7840,0
|
|
20240315,121900,671524180,7840,7840,7840,7840,0
|
|
20240315,121800,671524180,7840,7840,7840,7840,0
|
|
20240315,121700,671524180,7840,7840,7840,7840,0
|
|
20240315,121600,671524180,7840,7840,7840,7840,0
|
|
20240315,121500,671524180,7840,7850,7850,7840,40
|
|
20240315,121400,671210400,7840,7840,7840,7840,0
|
|
20240315,121300,671210400,7840,7840,7840,7840,300
|
|
20240315,121200,668858400,7840,7840,7840,7840,21
|
|
20240315,121100,668693760,7840,7840,7840,7840,1
|
|
20240315,121000,668685920,7880,7870,7880,7870,338
|
|
20240315,120900,666025790,7830,7830,7830,7830,0
|
|
20240315,120800,666025790,7830,7830,7830,7830,0
|
|
20240315,120700,666025790,7830,7830,7830,7830,0
|
|
20240315,120600,666025790,7830,7830,7830,7830,99
|
|
20240315,120500,665250620,7830,7860,7860,7830,624
|
|
20240315,120400,660362890,7850,7850,7850,7850,98
|
|
20240315,120300,659593590,7850,7850,7850,7850,52
|
|
20240315,120200,659185390,7860,7860,7860,7860,50
|
|
20240315,120100,658792390,7880,7880,7880,7880,0
|
|
20240315,120000,658792390,7880,7880,7880,7880,19
|
|
20240315,115900,658642670,7880,7880,7880,7880,13
|
|
20240315,115800,658540230,7880,7880,7880,7880,1
|
|
20240315,115700,658532350,7840,7860,7880,7840,2691
|
|
20240315,115600,637355990,7860,7860,7860,7860,1
|
|
20240315,115500,637348130,7860,7860,7860,7860,33
|
|
20240315,115400,637088750,7860,7860,7860,7860,122
|
|
20240315,115300,636129830,7860,7850,7860,7850,397
|
|
20240315,115200,633011050,7850,7850,7850,7850,116
|
|
20240315,115100,632100450,7850,7850,7850,7850,260
|
|
20240315,115000,630059450,7830,7830,7830,7830,0
|
|
20240315,114900,630059450,7830,7830,7830,7830,0
|
|
20240315,114800,630059450,7830,7840,7840,7830,265
|
|
20240315,114700,627984400,7860,7860,7860,7860,638
|
|
20240315,114600,622969720,7850,7850,7850,7850,594
|
|
20240315,114500,618306820,7850,7850,7850,7840,485
|
|
20240315,114400,614502410,7840,7840,7840,7840,47
|
|
20240315,114300,614133930,7840,7840,7840,7840,121
|
|
20240315,114200,613185290,7840,7840,7840,7840,74
|
|
20240315,114100,612605130,7830,7830,7840,7830,1491
|
|
20240315,114000,600919290,7840,7840,7840,7840,19
|
|
20240315,113900,600770330,7830,7830,7830,7830,147
|
|
20240315,113800,599619320,7830,7830,7830,7830,0
|
|
20240315,113700,599619320,7830,7830,7830,7830,0
|
|
20240315,113600,599619320,7830,7830,7830,7830,300
|
|
20240315,113500,597270320,7830,7830,7830,7830,19
|
|
20240315,113400,597121550,7830,7830,7830,7830,0
|
|
20240315,113300,597121550,7830,7830,7830,7830,0
|
|
20240315,113200,597121550,7830,7830,7830,7830,0
|
|
20240315,113100,597121550,7830,7830,7830,7830,88
|
|
20240315,113000,596432510,7830,7830,7830,7830,19
|
|
20240315,112900,596283740,7830,7830,7830,7830,10
|
|
20240315,112800,596205440,7810,7810,7810,7810,10
|
|
20240315,112700,596127340,7810,7810,7810,7810,0
|
|
20240315,112600,596127340,7810,7810,7810,7810,20
|
|
20240315,112500,595971140,7810,7830,7830,7810,21
|
|
20240315,112400,595806750,7820,7820,7820,7820,1
|
|
20240315,112300,595798930,7810,7810,7810,7810,0
|
|
20240315,112200,595798930,7810,7810,7810,7810,0
|
|
20240315,112100,595798930,7810,7810,7810,7810,1
|
|
20240315,112000,595791120,7800,7800,7800,7800,0
|
|
20240315,111900,595791120,7800,7800,7800,7800,0
|
|
20240315,111800,595791120,7800,7800,7800,7800,102
|
|
20240315,111700,594995520,7790,7790,7790,7790,0
|
|
20240315,111600,594995520,7790,7790,7790,7790,0
|
|
20240315,111500,594995520,7790,7790,7790,7790,0
|
|
20240315,111400,594995520,7790,7820,7820,7790,3159
|
|
20240315,111300,570351510,7820,7820,7820,7820,0
|
|
20240315,111200,570351510,7820,7820,7820,7820,1
|
|
20240315,111100,570343690,7830,7830,7830,7830,1270
|
|
20240315,111000,560399590,7830,7830,7830,7830,19
|
|
20240315,110900,560250820,7830,7830,7830,7830,80
|
|
20240315,110800,559624420,7830,7830,7830,7830,0
|
|
20240315,110700,559624420,7830,7830,7830,7830,10
|
|
20240315,110600,559546120,7830,7830,7830,7830,0
|
|
20240315,110500,559546120,7830,7830,7830,7830,19
|
|
20240315,110400,559397350,7830,7830,7830,7830,0
|
|
20240315,110300,559397350,7830,7830,7830,7830,2
|
|
20240315,110200,559381690,7820,7820,7820,7820,179
|
|
20240315,110100,557981910,7830,7830,7830,7830,0
|
|
20240315,110000,557981910,7830,7830,7830,7830,59
|
|
20240315,105900,557519940,7830,7830,7830,7830,0
|
|
20240315,105800,557519940,7830,7830,7830,7830,20
|
|
20240315,105700,557363340,7830,7830,7830,7830,0
|
|
20240315,105600,557363340,7830,7830,7830,7830,20
|
|
20240315,105500,557206740,7830,7830,7830,7830,19
|
|
20240315,105400,557057970,7830,7830,7830,7830,0
|
|
20240315,105300,557057970,7830,7830,7830,7830,147
|
|
20240315,105200,555906960,7820,7820,7820,7820,0
|
|
20240315,105100,555906960,7820,7820,7820,7820,0
|
|
20240315,105000,555906960,7820,7810,7820,7810,1124
|
|
20240315,104900,547117400,7800,7800,7800,7800,5
|
|
20240315,104800,547078400,7800,7800,7800,7800,4034
|
|
20240315,104700,515613200,7800,7800,7800,7800,1
|
|
20240315,104600,515605400,7800,7800,7800,7800,1
|
|
20240315,104500,515597600,7790,7800,7800,7790,520
|
|
20240315,104400,511546600,7790,7790,7790,7790,0
|
|
20240315,104300,511546600,7790,7790,7790,7790,0
|
|
20240315,104200,511546600,7790,7790,7790,7790,0
|
|
20240315,104100,511546600,7790,7790,7790,7790,0
|
|
20240315,104000,511546600,7790,7800,7800,7790,35
|
|
20240315,103900,511273610,7790,7790,7790,7790,20
|
|
20240315,103800,511117810,7790,7790,7790,7790,0
|
|
20240315,103700,511117810,7790,7790,7790,7790,0
|
|
20240315,103600,511117810,7790,7790,7790,7790,502
|
|
20240315,103500,507207230,7800,7800,7800,7800,19
|
|
20240315,103400,507059030,7790,7790,7790,7790,0
|
|
20240315,103300,507059030,7790,7790,7790,7790,20
|
|
20240315,103200,506903230,7790,7790,7790,7790,0
|
|
20240315,103100,506903230,7790,7790,7790,7790,51
|
|
20240315,103000,506505940,7790,7800,7800,7790,29
|
|
20240315,102900,506279840,7800,7800,7800,7790,139
|
|
20240315,102800,505195930,7800,7800,7800,7800,0
|
|
20240315,102700,505195930,7800,7800,7800,7800,1
|
|
20240315,102600,505188130,7800,7810,7810,7800,1074
|
|
20240315,102500,496810830,7800,7810,7810,7800,20
|
|
20240315,102400,496654640,7800,7810,7810,7800,118
|
|
20240315,102300,495734140,7810,7810,7810,7810,20
|
|
20240315,102200,495577940,7810,7810,7810,7810,0
|
|
20240315,102100,495577940,7810,7810,7810,7810,1
|
|
20240315,102000,495570130,7810,7810,7810,7800,47
|
|
20240315,101900,495203070,7810,7810,7810,7810,0
|
|
20240315,101800,495203070,7810,7810,7810,7810,0
|
|
20240315,101700,495203070,7810,7810,7810,7810,13
|
|
20240315,101600,495101540,7810,7810,7810,7810,1
|
|
20240315,101500,495093730,7810,7810,7810,7810,30
|
|
20240315,101400,494859430,7800,7800,7800,7800,0
|
|
20240315,101300,494859430,7800,7800,7800,7800,5
|
|
20240315,101200,494820430,7800,7800,7800,7800,1100
|
|
20240315,101100,486240430,7810,7810,7810,7810,0
|
|
20240315,101000,486240430,7810,7810,7810,7810,222
|
|
20240315,100900,484506610,7800,7800,7800,7800,556
|
|
20240315,100800,480169810,7820,7820,7820,7820,0
|
|
20240315,100700,480169810,7820,7820,7820,7820,0
|
|
20240315,100600,480169810,7820,7820,7820,7820,0
|
|
20240315,100500,480169810,7820,7800,7820,7800,894
|
|
20240315,100400,473188610,7800,7800,7800,7800,2
|
|
20240315,100300,473173010,7770,7790,7790,7770,65
|
|
20240315,100200,472667710,7770,7800,7800,7770,249
|
|
20240315,100100,470727710,7810,7810,7810,7810,102
|
|
20240315,100000,469931090,7810,7810,7810,7810,19
|
|
20240315,095900,469782700,7810,7810,7810,7810,108
|
|
20240315,095800,468939220,7810,7810,7810,7810,0
|
|
20240315,095700,468939220,7810,7810,7810,7810,0
|
|
20240315,095600,468939220,7810,7820,7820,7810,44
|
|
20240315,095500,468595540,7810,7810,7810,7810,26
|
|
20240315,095400,468392480,7800,7800,7800,7800,0
|
|
20240315,095300,468392480,7800,7800,7800,7800,586
|
|
20240315,095200,463821680,7800,7800,7800,7800,10
|
|
20240315,095100,463743680,7800,7790,7800,7750,3857
|
|
20240315,095000,433760550,7800,7800,7800,7800,46
|
|
20240315,094900,433401750,7800,7800,7800,7800,205
|
|
20240315,094800,431802750,7800,7800,7800,7800,300
|
|
20240315,094700,429462750,7800,7810,7810,7800,400
|
|
20240315,094600,426340750,7830,7810,7830,7810,40
|
|
20240315,094500,426027950,7810,7830,7830,7810,519
|
|
20240315,094400,421974180,7820,7830,7830,7820,184
|
|
20240315,094300,420535290,7830,7820,7830,7820,401
|
|
20240315,094200,417399460,7820,7830,7830,7820,163
|
|
20240315,094100,416123570,7830,7830,7840,7830,279
|
|
20240315,094000,413938980,7830,7820,7830,7820,131
|
|
20240315,093900,412914280,7810,7840,7840,7810,130
|
|
20240315,093800,411895980,7810,7810,7810,7810,0
|
|
20240315,093700,411895980,7810,7810,7810,7810,174
|
|
20240315,093600,410537040,7810,7810,7810,7810,393
|
|
20240315,093500,407467710,7810,7810,7810,7810,19
|
|
20240315,093400,407319320,7810,7800,7810,7800,154
|
|
20240315,093300,406117360,7810,7810,7810,7810,20
|
|
20240315,093200,405961160,7810,7810,7810,7810,40
|
|
20240315,093100,405648760,7810,7810,7810,7810,0
|
|
20240315,093000,405648760,7810,7810,7810,7810,27
|
|
20240315,092900,405437890,7770,7810,7810,7770,325
|
|
20240315,092800,402911670,7810,7800,7810,7780,2243
|
|
20240315,092700,385448650,7800,7810,7810,7800,283
|
|
20240315,092600,383240500,7800,7800,7800,7800,0
|
|
20240315,092500,383240500,7800,7800,7800,7800,64
|
|
20240315,092400,382741300,7790,7800,7800,7790,160
|
|
20240315,092300,381494670,7790,7800,7800,7790,385
|
|
20240315,092200,378494510,7800,7800,7800,7800,255
|
|
20240315,092100,376505510,7800,7830,7830,7800,3392
|
|
20240315,092000,350015290,7830,7830,7840,7830,539
|
|
20240315,091900,345793930,7830,7840,7840,7830,106
|
|
20240315,091800,344963730,7840,7850,7850,7840,638
|
|
20240315,091700,339957670,7850,7870,7870,7840,1848
|
|
20240315,091600,325430790,7880,7880,7890,7880,524
|
|
20240315,091500,321301160,7870,7880,7880,7870,652
|
|
20240315,091400,316164660,7880,7860,7880,7860,1793
|
|
20240315,091300,302041520,7850,7840,7850,7830,624
|
|
20240315,091200,297144750,7840,7840,7840,7840,560
|
|
20240315,091100,292754350,7830,7850,7850,7830,908
|
|
20240315,091000,285629570,7860,7860,7860,7850,426
|
|
20240315,090900,282282710,7850,7840,7860,7830,1141
|
|
20240315,090800,273330850,7850,7870,7870,7850,525
|
|
20240315,090700,269207100,7870,7850,7880,7840,878
|
|
20240315,090600,262303160,7850,7880,7880,7850,9690
|
|
20240315,090500,186097520,7880,7890,7900,7880,898
|
|
20240315,090400,179008880,7890,7890,7890,7890,2750
|
|
20240315,090300,157311380,7890,7880,7900,7880,2105
|
|
20240315,090200,140695580,7870,7890,7900,7860,818
|
|
20240315,090100,134249700,7880,7910,7910,7880,4791
|
|
20240315,090000,96437830,7900,7910,7910,7880,12197
|