626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192300,454776550,6720,6720,6720,6720,845
|
|
20240322,192200,454776550,6720,6720,6720,6720,0
|
|
20240322,192100,454776550,6720,6720,6720,6720,0
|
|
20240322,192000,454776550,6720,6720,6720,6720,0
|
|
20240322,191900,454776550,6720,6720,6720,6720,0
|
|
20240322,191800,454776550,6720,6720,6720,6720,0
|
|
20240322,191700,454776550,6720,6720,6720,6720,0
|
|
20240322,191600,454776550,6720,6720,6720,6720,0
|
|
20240322,191500,454776550,6720,6720,6720,6720,0
|
|
20240322,191400,454776550,6720,6720,6720,6720,0
|
|
20240322,191300,454776550,6720,6720,6720,6720,0
|
|
20240322,191200,454776550,6720,6720,6720,6720,0
|
|
20240322,191100,454776550,6720,6720,6720,6720,0
|
|
20240322,191000,454776550,6720,6720,6720,6720,0
|
|
20240322,190900,454776550,6720,6720,6720,6720,0
|
|
20240322,190800,454776550,6720,6720,6720,6720,0
|
|
20240322,190700,454776550,6720,6720,6720,6720,0
|
|
20240322,190600,454776550,6720,6720,6720,6720,0
|
|
20240322,190500,454776550,6720,6720,6720,6720,0
|
|
20240322,190400,454776550,6720,6720,6720,6720,0
|
|
20240322,190300,454776550,6720,6720,6720,6720,0
|
|
20240322,190200,454776550,6720,6720,6720,6720,0
|
|
20240322,190100,454776550,6720,6720,6720,6720,0
|
|
20240322,190000,454776550,6720,6720,6720,6720,0
|
|
20240322,185900,454776550,6720,6720,6720,6720,0
|
|
20240322,185800,454776550,6720,6720,6720,6720,0
|
|
20240322,185700,454776550,6720,6720,6720,6720,0
|
|
20240322,185600,454776550,6720,6720,6720,6720,0
|
|
20240322,185500,454776550,6720,6720,6720,6720,0
|
|
20240322,185400,454776550,6720,6720,6720,6720,0
|
|
20240322,185300,454776550,6720,6720,6720,6720,845
|
|
20240322,185200,454776550,6720,6720,6720,6720,0
|
|
20240322,185100,454776550,6720,6720,6720,6720,0
|
|
20240322,185000,454776550,6720,6720,6720,6720,0
|
|
20240322,184900,454776550,6720,6720,6720,6720,0
|
|
20240322,184800,454776550,6720,6720,6720,6720,0
|
|
20240322,184700,454776550,6720,6720,6720,6720,0
|
|
20240322,184600,454776550,6720,6720,6720,6720,0
|
|
20240322,184500,454776550,6720,6720,6720,6720,0
|
|
20240322,184400,454776550,6720,6720,6720,6720,0
|
|
20240322,184300,454776550,6720,6720,6720,6720,0
|
|
20240322,184200,454776550,6720,6720,6720,6720,0
|
|
20240322,184100,454776550,6720,6720,6720,6720,0
|
|
20240322,184000,454776550,6720,6720,6720,6720,0
|
|
20240322,183900,454776550,6720,6720,6720,6720,0
|
|
20240322,183800,454776550,6720,6720,6720,6720,0
|
|
20240322,183700,454776550,6720,6720,6720,6720,0
|
|
20240322,183600,454776550,6720,6720,6720,6720,0
|
|
20240322,183500,454776550,6720,6720,6720,6720,0
|
|
20240322,183400,454776550,6720,6720,6720,6720,0
|
|
20240322,183300,454776550,6720,6720,6720,6720,0
|
|
20240322,183200,454776550,6720,6720,6720,6720,0
|
|
20240322,183100,454776550,6720,6720,6720,6720,0
|
|
20240322,183000,454776550,6720,6720,6720,6720,0
|
|
20240322,182900,454776550,6720,6720,6720,6720,0
|
|
20240322,182800,454776550,6720,6720,6720,6720,0
|
|
20240322,182700,454776550,6720,6720,6720,6720,0
|
|
20240322,182600,454776550,6720,6720,6720,6720,0
|
|
20240322,182500,454776550,6720,6720,6720,6720,0
|
|
20240322,182400,454776550,6720,6720,6720,6720,0
|
|
20240322,182300,454776550,6720,6720,6720,6720,845
|
|
20240322,182200,454776550,6720,6720,6720,6720,0
|
|
20240322,182100,454776550,6720,6720,6720,6720,0
|
|
20240322,182000,454776550,6720,6720,6720,6720,0
|
|
20240322,181900,454776550,6720,6720,6720,6720,0
|
|
20240322,181800,454776550,6720,6720,6720,6720,0
|
|
20240322,181700,454776550,6720,6720,6720,6720,0
|
|
20240322,181600,454776550,6720,6720,6720,6720,0
|
|
20240322,181500,454776550,6720,6720,6720,6720,0
|
|
20240322,181400,454776550,6720,6720,6720,6720,0
|
|
20240322,181300,454776550,6720,6720,6720,6720,0
|
|
20240322,181200,454776550,6720,6720,6720,6720,0
|
|
20240322,181100,454776550,6720,6720,6720,6720,0
|
|
20240322,181000,454776550,6720,6720,6720,6720,0
|
|
20240322,180900,454776550,6720,6720,6720,6720,0
|
|
20240322,180800,454776550,6720,6720,6720,6720,0
|
|
20240322,180700,454776550,6720,6720,6720,6720,0
|
|
20240322,180600,454776550,6720,6720,6720,6720,0
|
|
20240322,180500,454776550,6720,6720,6720,6720,0
|
|
20240322,180400,454776550,6720,6720,6720,6720,0
|
|
20240322,180300,454776550,6720,6720,6720,6720,0
|
|
20240322,180200,454776550,6720,6720,6720,6720,0
|
|
20240322,180100,454776550,6720,6720,6720,6720,0
|
|
20240322,180000,454776550,6720,6720,6720,6720,0
|
|
20240322,175900,454776550,6720,6720,6720,6720,0
|
|
20240322,175800,454776550,6720,6720,6720,6720,0
|
|
20240322,175700,454776550,6720,6720,6720,6720,0
|
|
20240322,175600,454776550,6720,6720,6720,6720,0
|
|
20240322,175500,454776550,6720,6720,6720,6720,0
|
|
20240322,175400,454776550,6720,6720,6720,6720,0
|
|
20240322,175300,454776550,6720,6720,6720,6720,845
|
|
20240322,175200,454776550,6720,6720,6720,6720,0
|
|
20240322,175100,454776550,6720,6720,6720,6720,0
|
|
20240322,175000,454776550,6720,6720,6720,6720,0
|
|
20240322,174900,454776550,6720,6720,6720,6720,0
|
|
20240322,174800,454776550,6720,6720,6720,6720,0
|
|
20240322,174700,454776550,6720,6720,6720,6720,0
|
|
20240322,174600,454776550,6720,6720,6720,6720,0
|
|
20240322,174500,454776550,6720,6720,6720,6720,0
|
|
20240322,174400,454776550,6720,6720,6720,6720,0
|
|
20240322,174300,454776550,6720,6720,6720,6720,0
|
|
20240322,174200,454776550,6720,6720,6720,6720,0
|
|
20240322,174100,454776550,6720,6720,6720,6720,0
|
|
20240322,174000,454776550,6720,6720,6720,6720,0
|
|
20240322,173900,454776550,6720,6720,6720,6720,0
|
|
20240322,173800,454776550,6720,6720,6720,6720,0
|
|
20240322,173700,454776550,6720,6720,6720,6720,0
|
|
20240322,173600,454776550,6720,6720,6720,6720,0
|
|
20240322,173500,454776550,6720,6720,6720,6720,0
|
|
20240322,173400,454776550,6720,6720,6720,6720,0
|
|
20240322,173300,454776550,6720,6720,6720,6720,0
|
|
20240322,173200,454776550,6720,6720,6720,6720,0
|
|
20240322,173100,454776550,6720,6720,6720,6720,0
|
|
20240322,173000,454776550,6720,6720,6720,6720,0
|
|
20240322,172900,454776550,6720,6720,6720,6720,0
|
|
20240322,172800,454776550,6720,6720,6720,6720,0
|
|
20240322,172700,454776550,6720,6720,6720,6720,0
|
|
20240322,172600,454776550,6720,6720,6720,6720,0
|
|
20240322,172500,454776550,6720,6720,6720,6720,0
|
|
20240322,172400,454776550,6720,6720,6720,6720,0
|
|
20240322,172300,454776550,6720,6720,6720,6720,845
|
|
20240322,172200,454776550,6720,6720,6720,6720,0
|
|
20240322,172100,454776550,6720,6720,6720,6720,0
|
|
20240322,172000,454776550,6720,6720,6720,6720,0
|
|
20240322,171900,454776550,6720,6720,6720,6720,0
|
|
20240322,171800,454776550,6720,6720,6720,6720,0
|
|
20240322,171700,454776550,6720,6720,6720,6720,0
|
|
20240322,171600,454776550,6720,6720,6720,6720,0
|
|
20240322,171500,454776550,6720,6720,6720,6720,0
|
|
20240322,171400,454776550,6720,6720,6720,6720,0
|
|
20240322,171300,454776550,6720,6720,6720,6720,0
|
|
20240322,171200,454776550,6720,6720,6720,6720,0
|
|
20240322,171100,454776550,6720,6720,6720,6720,0
|
|
20240322,171000,454776550,6720,6720,6720,6720,0
|
|
20240322,170900,454776550,6720,6720,6720,6720,0
|
|
20240322,170800,454776550,6720,6720,6720,6720,0
|
|
20240322,170700,454776550,6720,6720,6720,6720,0
|
|
20240322,170600,454776550,6720,6720,6720,6720,0
|
|
20240322,170500,454776550,6720,6720,6720,6720,0
|
|
20240322,170400,454776550,6720,6720,6720,6720,0
|
|
20240322,170300,454776550,6720,6720,6720,6720,0
|
|
20240322,170200,454776550,6720,6720,6720,6720,0
|
|
20240322,170100,454776550,6720,6720,6720,6720,0
|
|
20240322,170000,454776550,6720,6720,6720,6720,0
|
|
20240322,165900,454776550,6720,6720,6720,6720,0
|
|
20240322,165800,454776550,6720,6720,6720,6720,0
|
|
20240322,165700,454776550,6720,6720,6720,6720,0
|
|
20240322,165600,454776550,6720,6720,6720,6720,0
|
|
20240322,165500,454776550,6720,6720,6720,6720,0
|
|
20240322,165400,454776550,6720,6720,6720,6720,0
|
|
20240322,165300,454776550,6720,6720,6720,6720,845
|
|
20240322,165200,454776550,6720,6720,6720,6720,0
|
|
20240322,165100,454776550,6720,6720,6720,6720,0
|
|
20240322,165000,454776550,6720,6720,6720,6720,0
|
|
20240322,164900,454776550,6720,6720,6720,6720,0
|
|
20240322,164800,454776550,6720,6720,6720,6720,0
|
|
20240322,164700,454776550,6720,6720,6720,6720,0
|
|
20240322,164600,454776550,6720,6720,6720,6720,0
|
|
20240322,164500,454776550,6720,6720,6720,6720,0
|
|
20240322,164400,454776550,6720,6720,6720,6720,0
|
|
20240322,164300,454776550,6720,6720,6720,6720,0
|
|
20240322,164200,454776550,6720,6720,6720,6720,0
|
|
20240322,164100,454776550,6720,6720,6720,6720,0
|
|
20240322,164000,454776550,6720,6720,6720,6720,0
|
|
20240322,163900,454776550,6720,6720,6720,6720,0
|
|
20240322,163800,454776550,6720,6720,6720,6720,0
|
|
20240322,163700,454776550,6720,6720,6720,6720,0
|
|
20240322,163600,454776550,6720,6720,6720,6720,0
|
|
20240322,163500,454776550,6720,6720,6720,6720,0
|
|
20240322,163400,454776550,6720,6720,6720,6720,0
|
|
20240322,163300,454776550,6720,6720,6720,6720,0
|
|
20240322,163200,454776550,6720,6720,6720,6720,0
|
|
20240322,163100,454776550,6720,6720,6720,6720,0
|
|
20240322,163000,454776550,6720,6720,6720,6720,0
|
|
20240322,162900,454776550,6720,6720,6720,6720,0
|
|
20240322,162800,454776550,6720,6720,6720,6720,0
|
|
20240322,162700,454776550,6720,6720,6720,6720,0
|
|
20240322,162600,454776550,6720,6720,6720,6720,0
|
|
20240322,162500,454776550,6720,6720,6720,6720,0
|
|
20240322,162400,454776550,6720,6720,6720,6720,0
|
|
20240322,162300,454776550,6720,6720,6720,6720,845
|
|
20240322,162200,454776550,6720,6720,6720,6720,0
|
|
20240322,162100,454776550,6720,6720,6720,6720,0
|
|
20240322,162000,454776550,6720,6720,6720,6720,0
|
|
20240322,161900,454776550,6720,6720,6720,6720,0
|
|
20240322,161800,454776550,6720,6720,6720,6720,0
|
|
20240322,161700,454776550,6720,6720,6720,6720,0
|
|
20240322,161600,454776550,6720,6720,6720,6720,0
|
|
20240322,161500,454776550,6720,6720,6720,6720,0
|
|
20240322,161400,454776550,6720,6720,6720,6720,0
|
|
20240322,161300,454776550,6720,6720,6720,6720,0
|
|
20240322,161200,454776550,6720,6720,6720,6720,0
|
|
20240322,161100,454776550,6720,6720,6720,6720,0
|
|
20240322,161000,454776550,6720,6720,6720,6720,0
|
|
20240322,160900,454776550,6720,6720,6720,6720,0
|
|
20240322,160800,454776550,6720,6720,6720,6720,0
|
|
20240322,160700,454776550,6720,6720,6720,6720,0
|
|
20240322,160600,454776550,6720,6720,6720,6720,0
|
|
20240322,160500,454776550,6720,6720,6720,6720,0
|
|
20240322,160400,454776550,6720,6720,6720,6720,0
|
|
20240322,160300,454776550,6720,6720,6720,6720,0
|
|
20240322,160200,454776550,6720,6720,6720,6720,0
|
|
20240322,160100,454776550,6720,6720,6720,6720,0
|
|
20240322,160000,454776550,6720,6720,6720,6720,0
|
|
20240322,155900,454776550,6720,6720,6720,6720,0
|
|
20240322,155800,454776550,6720,6720,6720,6720,0
|
|
20240322,155700,454776550,6720,6720,6720,6720,0
|
|
20240322,155600,454776550,6720,6720,6720,6720,0
|
|
20240322,155500,454776550,6720,6720,6720,6720,0
|
|
20240322,155400,454776550,6720,6720,6720,6720,0
|
|
20240322,155300,454776550,6720,6720,6720,6720,845
|
|
20240322,155200,454776550,6720,6720,6720,6720,0
|
|
20240322,155100,454776550,6720,6720,6720,6720,0
|
|
20240322,155000,454776550,6720,6720,6720,6720,0
|
|
20240322,154900,454776550,6720,6720,6720,6720,0
|
|
20240322,154800,454776550,6720,6720,6720,6720,0
|
|
20240322,154700,454776550,6720,6720,6720,6720,0
|
|
20240322,154600,454776550,6720,6720,6720,6720,0
|
|
20240322,154500,454776550,6720,6720,6720,6720,0
|
|
20240322,154400,454776550,6720,6720,6720,6720,0
|
|
20240322,154300,454776550,6720,6720,6720,6720,0
|
|
20240322,154200,454776550,6720,6720,6720,6720,0
|
|
20240322,154100,454776550,6720,6720,6720,6720,0
|
|
20240322,154000,454776550,6720,6720,6720,6720,0
|
|
20240322,153900,454776550,6720,6720,6720,6720,0
|
|
20240322,153800,454776550,6720,6720,6720,6720,0
|
|
20240322,153700,454776550,6720,6720,6720,6720,0
|
|
20240322,153600,454776550,6720,6720,6720,6720,0
|
|
20240322,153500,454776550,6720,6720,6720,6720,0
|
|
20240322,153400,454776550,6720,6720,6720,6720,0
|
|
20240322,153300,454776550,6720,6720,6720,6720,0
|
|
20240322,153200,454776550,6720,6720,6720,6720,0
|
|
20240322,153100,454776550,6720,6720,6720,6720,0
|
|
20240322,153000,454776550,6720,6720,6720,6720,845
|
|
20240322,152900,449098150,6770,6770,6770,6770,0
|
|
20240322,152800,449098150,6770,6770,6770,6770,0
|
|
20240322,152700,449098150,6770,6770,6770,6770,0
|
|
20240322,152600,449098150,6770,6770,6770,6770,0
|
|
20240322,152500,449098150,6770,6770,6770,6770,0
|
|
20240322,152400,449098150,6770,6770,6770,6770,0
|
|
20240322,152300,449098150,6770,6770,6770,6770,0
|
|
20240322,152200,449098150,6770,6770,6770,6770,0
|
|
20240322,152100,449098150,6770,6770,6770,6770,0
|
|
20240322,152000,449098150,6770,6770,6770,6770,0
|
|
20240322,151900,449098150,6770,6770,6770,6770,0
|
|
20240322,151800,449098150,6770,6770,6770,6770,0
|
|
20240322,151700,449098150,6770,6750,6770,6750,799
|
|
20240322,151600,443695420,6740,6740,6740,6720,691
|
|
20240322,151500,439038100,6730,6730,6730,6730,0
|
|
20240322,151400,439038100,6730,6730,6730,6730,0
|
|
20240322,151300,439038100,6730,6730,6730,6730,107
|
|
20240322,151200,438317990,6730,6730,6730,6730,400
|
|
20240322,151100,435625990,6730,6730,6730,6730,1196
|
|
20240322,151000,427576910,6740,6740,6740,6730,13
|
|
20240322,150900,427489310,6730,6740,6740,6730,312
|
|
20240322,150800,425388060,6740,6740,6740,6740,130
|
|
20240322,150700,424511860,6750,6740,6750,6740,41
|
|
20240322,150600,424235510,6740,6740,6740,6740,0
|
|
20240322,150500,424235510,6740,6740,6740,6740,0
|
|
20240322,150400,424235510,6740,6740,6740,6740,0
|
|
20240322,150300,424235510,6740,6740,6740,6740,0
|
|
20240322,150200,424235510,6740,6740,6740,6740,10
|
|
20240322,150100,424168110,6740,6740,6740,6740,0
|
|
20240322,150000,424168110,6740,6740,6740,6740,1
|
|
20240322,145900,424161370,6740,6740,6740,6740,0
|
|
20240322,145800,424161370,6740,6740,6740,6740,200
|
|
20240322,145700,422813370,6740,6740,6740,6740,0
|
|
20240322,145600,422813370,6740,6740,6740,6730,206
|
|
20240322,145500,421426790,6740,6740,6740,6740,130
|
|
20240322,145400,420550590,6740,6740,6740,6740,0
|
|
20240322,145300,420550590,6740,6740,6740,6740,100
|
|
20240322,145200,419876590,6740,6740,6740,6740,0
|
|
20240322,145100,419876590,6740,6750,6750,6740,2
|
|
20240322,145000,419863100,6750,6750,6750,6750,472
|
|
20240322,144900,416677100,6750,6750,6750,6750,0
|
|
20240322,144800,416677100,6750,6750,6750,6750,150
|
|
20240322,144700,415664600,6750,6750,6750,6750,213
|
|
20240322,144600,414226850,6750,6760,6760,6750,530
|
|
20240322,144500,410646660,6760,6760,6760,6760,144
|
|
20240322,144400,409673220,6770,6770,6770,6770,0
|
|
20240322,144300,409673220,6770,6770,6770,6770,0
|
|
20240322,144200,409673220,6770,6780,6780,6770,2
|
|
20240322,144100,409659670,6780,6780,6780,6780,1
|
|
20240322,144000,409652890,6750,6750,6750,6750,0
|
|
20240322,143900,409652890,6750,6750,6750,6750,0
|
|
20240322,143800,409652890,6750,6750,6750,6750,0
|
|
20240322,143700,409652890,6750,6760,6760,6750,500
|
|
20240322,143600,406276960,6790,6790,6790,6790,10
|
|
20240322,143500,406209060,6790,6790,6790,6790,0
|
|
20240322,143400,406209060,6790,6780,6790,6780,148
|
|
20240322,143300,405205610,6790,6790,6790,6790,0
|
|
20240322,143200,405205610,6790,6790,6790,6790,0
|
|
20240322,143100,405205610,6790,6790,6790,6790,0
|
|
20240322,143000,405205610,6790,6790,6790,6790,0
|
|
20240322,142900,405205610,6790,6790,6790,6790,0
|
|
20240322,142800,405205610,6790,6790,6790,6790,0
|
|
20240322,142700,405205610,6790,6790,6790,6790,400
|
|
20240322,142600,402489610,6790,6790,6790,6790,100
|
|
20240322,142500,401810610,6790,6790,6790,6790,1
|
|
20240322,142400,401803820,6760,6760,6760,6760,0
|
|
20240322,142300,401803820,6760,6760,6760,6760,0
|
|
20240322,142200,401803820,6760,6760,6760,6760,0
|
|
20240322,142100,401803820,6760,6760,6760,6760,0
|
|
20240322,142000,401803820,6760,6760,6760,6760,280
|
|
20240322,141900,399911020,6770,6770,6770,6770,0
|
|
20240322,141800,399911020,6770,6770,6770,6770,1
|
|
20240322,141700,399904250,6780,6780,6780,6780,1
|
|
20240322,141600,399897470,6790,6790,6790,6790,4
|
|
20240322,141500,399870310,6790,6750,6790,6750,1000
|
|
20240322,141400,393089380,6750,6750,6750,6750,0
|
|
20240322,141300,393089380,6750,6750,6750,6750,1
|
|
20240322,141200,393082630,6740,6740,6740,6740,158
|
|
20240322,141100,392017710,6750,6760,6760,6750,490
|
|
20240322,141000,388710200,6760,6760,6760,6760,0
|
|
20240322,140900,388710200,6760,6760,6760,6760,0
|
|
20240322,140800,388710200,6760,6760,6760,6760,1
|
|
20240322,140700,388703440,6750,6750,6750,6750,1011
|
|
20240322,140600,381879190,6730,6730,6730,6720,188
|
|
20240322,140500,380614150,6730,6730,6730,6730,1
|
|
20240322,140400,380607420,6720,6720,6720,6720,0
|
|
20240322,140300,380607420,6720,6720,6720,6720,5
|
|
20240322,140200,380573820,6730,6730,6730,6730,0
|
|
20240322,140100,380573820,6730,6730,6730,6730,0
|
|
20240322,140000,380573820,6730,6730,6730,6730,18
|
|
20240322,135900,380452680,6730,6730,6730,6730,8
|
|
20240322,135800,380398840,6720,6720,6720,6720,1487
|
|
20240322,135700,370406200,6730,6730,6730,6730,4
|
|
20240322,135600,370379280,6730,6730,6730,6730,1597
|
|
20240322,135500,359631470,6730,6740,6740,6730,687
|
|
20240322,135400,355003090,6740,6740,6740,6740,5
|
|
20240322,135300,354969390,6740,6740,6740,6740,100
|
|
20240322,135200,354295390,6750,6750,6750,6750,200
|
|
20240322,135100,352945390,6750,6750,6750,6750,0
|
|
20240322,135000,352945390,6750,6750,6750,6750,0
|
|
20240322,134900,352945390,6750,6750,6750,6750,0
|
|
20240322,134800,352945390,6750,6750,6750,6750,0
|
|
20240322,134700,352945390,6750,6750,6750,6750,0
|
|
20240322,134600,352945390,6750,6750,6750,6750,0
|
|
20240322,134500,352945390,6750,6750,6750,6750,9
|
|
20240322,134400,352884640,6750,6750,6750,6750,5
|
|
20240322,134300,352850890,6740,6740,6740,6740,0
|
|
20240322,134200,352850890,6740,6740,6740,6740,443
|
|
20240322,134100,349865070,6750,6750,6750,6750,80
|
|
20240322,134000,349325070,6750,6750,6750,6750,0
|
|
20240322,133900,349325070,6750,6750,6750,6750,0
|
|
20240322,133800,349325070,6750,6750,6750,6750,0
|
|
20240322,133700,349325070,6750,6750,6750,6750,20
|
|
20240322,133600,349190070,6750,6750,6750,6750,200
|
|
20240322,133500,347840070,6780,6780,6780,6780,0
|
|
20240322,133400,347840070,6780,6780,6780,6780,1
|
|
20240322,133300,347833290,6740,6740,6740,6740,35
|
|
20240322,133200,347597390,6790,6790,6790,6790,2
|
|
20240322,133100,347583810,6790,6790,6790,6790,0
|
|
20240322,133000,347583810,6790,6790,6790,6790,0
|
|
20240322,132900,347583810,6790,6790,6790,6790,163
|
|
20240322,132800,346477040,6740,6740,6740,6740,1692
|
|
20240322,132700,335072960,6740,6740,6740,6740,1329
|
|
20240322,132600,326115500,6740,6750,6750,6740,866
|
|
20240322,132500,320275710,6780,6780,6780,6780,101
|
|
20240322,132400,319590930,6780,6780,6780,6780,0
|
|
20240322,132300,319590930,6780,6780,6780,6780,0
|
|
20240322,132200,319590930,6780,6780,6780,6780,30
|
|
20240322,132100,319387530,6780,6780,6780,6750,171
|
|
20240322,132000,318233220,6740,6740,6740,6740,0
|
|
20240322,131900,318233220,6740,6740,6740,6740,53
|
|
20240322,131800,317876000,6780,6780,6780,6780,0
|
|
20240322,131700,317876000,6780,6780,6780,6780,0
|
|
20240322,131600,317876000,6780,6790,6790,6780,131
|
|
20240322,131500,316986520,6790,6790,6790,6790,0
|
|
20240322,131400,316986520,6790,6790,6790,6790,0
|
|
20240322,131300,316986520,6790,6790,6790,6790,0
|
|
20240322,131200,316986520,6790,6790,6790,6790,0
|
|
20240322,131100,316986520,6790,6790,6790,6790,0
|
|
20240322,131000,316986520,6790,6790,6790,6790,0
|
|
20240322,130900,316986520,6790,6790,6790,6790,0
|
|
20240322,130800,316986520,6790,6760,6790,6760,1000
|
|
20240322,130700,310210350,6760,6760,6760,6760,0
|
|
20240322,130600,310210350,6760,6760,6760,6760,0
|
|
20240322,130500,310210350,6760,6760,6760,6760,1
|
|
20240322,130400,310203590,6740,6740,6740,6740,0
|
|
20240322,130300,310203590,6740,6740,6740,6740,95
|
|
20240322,130200,309563290,6740,6740,6740,6730,31
|
|
20240322,130100,309354550,6740,6740,6740,6740,1
|
|
20240322,130000,309347810,6740,6740,6740,6740,20
|
|
20240322,125900,309213010,6740,6740,6740,6740,42
|
|
20240322,125800,308929930,6750,6750,6750,6750,60
|
|
20240322,125700,308524930,6750,6750,6750,6750,1
|
|
20240322,125600,308518180,6760,6760,6760,6760,0
|
|
20240322,125500,308518180,6760,6760,6760,6760,2
|
|
20240322,125400,308504660,6760,6760,6760,6760,0
|
|
20240322,125300,308504660,6760,6760,6760,6760,0
|
|
20240322,125200,308504660,6760,6760,6760,6760,0
|
|
20240322,125100,308504660,6760,6760,6760,6760,0
|
|
20240322,125000,308504660,6760,6760,6760,6760,0
|
|
20240322,124900,308504660,6760,6760,6760,6760,0
|
|
20240322,124800,308504660,6760,6770,6770,6760,2
|
|
20240322,124700,308491130,6770,6770,6770,6770,0
|
|
20240322,124600,308491130,6770,6770,6770,6770,0
|
|
20240322,124500,308491130,6770,6770,6770,6770,0
|
|
20240322,124400,308491130,6770,6770,6770,6770,0
|
|
20240322,124300,308491130,6770,6770,6770,6770,0
|
|
20240322,124200,308491130,6770,6770,6770,6770,0
|
|
20240322,124100,308491130,6770,6770,6770,6770,0
|
|
20240322,124000,308491130,6770,6770,6770,6770,0
|
|
20240322,123900,308491130,6770,6770,6770,6770,0
|
|
20240322,123800,308491130,6770,6770,6770,6770,0
|
|
20240322,123700,308491130,6770,6770,6770,6770,0
|
|
20240322,123600,308491130,6770,6770,6770,6770,0
|
|
20240322,123500,308491130,6770,6770,6770,6770,0
|
|
20240322,123400,308491130,6770,6770,6770,6770,0
|
|
20240322,123300,308491130,6770,6770,6770,6770,8
|
|
20240322,123200,308436970,6770,6740,6770,6740,80
|
|
20240322,123100,307895970,6740,6740,6740,6740,581
|
|
20240322,123000,303980030,6740,6730,6740,6730,579
|
|
20240322,122900,300081860,6730,6760,6760,6730,1830
|
|
20240322,122800,287738490,6770,6770,6770,6770,15
|
|
20240322,122700,287636940,6780,6780,6780,6780,0
|
|
20240322,122600,287636940,6780,6780,6780,6780,0
|
|
20240322,122500,287636940,6780,6780,6780,6780,0
|
|
20240322,122400,287636940,6780,6780,6780,6780,0
|
|
20240322,122300,287636940,6780,6780,6780,6780,0
|
|
20240322,122200,287636940,6780,6780,6780,6780,0
|
|
20240322,122100,287636940,6780,6780,6780,6780,0
|
|
20240322,122000,287636940,6780,6780,6780,6780,0
|
|
20240322,121900,287636940,6780,6780,6780,6780,0
|
|
20240322,121800,287636940,6780,6780,6780,6780,0
|
|
20240322,121700,287636940,6780,6780,6780,6780,0
|
|
20240322,121600,287636940,6780,6780,6780,6780,0
|
|
20240322,121500,287636940,6780,6780,6780,6780,20
|
|
20240322,121400,287501340,6780,6780,6780,6780,0
|
|
20240322,121300,287501340,6780,6780,6780,6780,0
|
|
20240322,121200,287501340,6780,6780,6780,6780,50
|
|
20240322,121100,287162340,6760,6760,6760,6760,0
|
|
20240322,121000,287162340,6760,6760,6760,6760,0
|
|
20240322,120900,287162340,6760,6760,6760,6760,0
|
|
20240322,120800,287162340,6760,6760,6760,6760,73
|
|
20240322,120700,286668860,6760,6760,6760,6760,0
|
|
20240322,120600,286668860,6760,6760,6760,6760,0
|
|
20240322,120500,286668860,6760,6760,6760,6760,0
|
|
20240322,120400,286668860,6760,6760,6760,6760,0
|
|
20240322,120300,286668860,6760,6760,6760,6760,0
|
|
20240322,120200,286668860,6760,6760,6760,6760,10
|
|
20240322,120100,286601260,6760,6760,6760,6760,0
|
|
20240322,120000,286601260,6760,6760,6760,6760,0
|
|
20240322,115900,286601260,6760,6760,6760,6760,0
|
|
20240322,115800,286601260,6760,6760,6760,6760,0
|
|
20240322,115700,286601260,6760,6760,6760,6760,0
|
|
20240322,115600,286601260,6760,6760,6760,6760,0
|
|
20240322,115500,286601260,6760,6760,6760,6760,0
|
|
20240322,115400,286601260,6760,6760,6760,6760,457
|
|
20240322,115300,283511940,6760,6760,6760,6760,200
|
|
20240322,115200,282159940,6760,6760,6760,6760,62
|
|
20240322,115100,281740820,6760,6770,6770,6750,1557
|
|
20240322,115000,271210880,6770,6800,6800,6770,34
|
|
20240322,114900,270980290,6790,6790,6790,6790,0
|
|
20240322,114800,270980290,6790,6790,6790,6790,0
|
|
20240322,114700,270980290,6790,6790,6790,6790,619
|
|
20240322,114600,266777280,6790,6790,6790,6790,0
|
|
20240322,114500,266777280,6790,6790,6790,6790,95
|
|
20240322,114400,266132230,6790,6810,6810,6790,905
|
|
20240322,114300,259987160,6820,6820,6820,6820,0
|
|
20240322,114200,259987160,6820,6820,6820,6820,0
|
|
20240322,114100,259987160,6820,6820,6820,6820,1
|
|
20240322,114000,259980340,6810,6810,6810,6810,1
|
|
20240322,113900,259973530,6800,6800,6800,6800,94
|
|
20240322,113800,259334330,6800,6800,6800,6800,0
|
|
20240322,113700,259334330,6800,6800,6800,6800,2
|
|
20240322,113600,259320730,6800,6800,6800,6800,9
|
|
20240322,113500,259259530,6800,6800,6800,6800,5
|
|
20240322,113400,259225530,6770,6770,6770,6770,0
|
|
20240322,113300,259225530,6770,6770,6770,6770,8
|
|
20240322,113200,259171370,6820,6820,6820,6820,0
|
|
20240322,113100,259171370,6820,6820,6820,6820,551
|
|
20240322,113000,255413550,6810,6790,6810,6790,4404
|
|
20240322,112900,225461270,6790,6790,6790,6790,5
|
|
20240322,112800,225427320,6800,6780,6800,6760,456
|
|
20240322,112700,222340240,6780,6800,6800,6780,454
|
|
20240322,112600,219260350,6810,6810,6810,6810,13
|
|
20240322,112500,219171820,6810,6810,6810,6810,173
|
|
20240322,112400,217993690,6810,6810,6810,6810,30
|
|
20240322,112300,217789390,6810,6810,6810,6810,55
|
|
20240322,112200,217414840,6810,6810,6810,6810,0
|
|
20240322,112100,217414840,6810,6810,6810,6810,1
|
|
20240322,112000,217408030,6790,6790,6790,6790,0
|
|
20240322,111900,217408030,6790,6810,6810,6790,1476
|
|
20240322,111800,207381990,6810,6810,6810,6810,886
|
|
20240322,111700,201348330,6810,6790,6810,6790,104
|
|
20240322,111600,200642150,6810,6790,6810,6760,820
|
|
20240322,111500,195058760,6800,6800,6800,6800,0
|
|
20240322,111400,195058760,6800,6790,6800,6790,1294
|
|
20240322,111300,186267500,6790,6790,6790,6790,1
|
|
20240322,111200,186260710,6770,6770,6770,6770,99
|
|
20240322,111100,185590480,6770,6770,6770,6770,0
|
|
20240322,111000,185590480,6770,6770,6770,6770,0
|
|
20240322,110900,185590480,6770,6770,6770,6770,0
|
|
20240322,110800,185590480,6770,6770,6770,6770,0
|
|
20240322,110700,185590480,6770,6770,6770,6770,1
|
|
20240322,110600,185583710,6790,6790,6790,6790,1000
|
|
20240322,110500,178793710,6790,6790,6790,6790,0
|
|
20240322,110400,178793710,6790,6790,6790,6790,0
|
|
20240322,110300,178793710,6790,6790,6790,6790,0
|
|
20240322,110200,178793710,6790,6790,6790,6790,0
|
|
20240322,110100,178793710,6790,6790,6790,6790,0
|
|
20240322,110000,178793710,6790,6790,6790,6790,2
|
|
20240322,105900,178780130,6760,6760,6760,6760,1
|
|
20240322,105800,178773370,6790,6790,6790,6790,0
|
|
20240322,105700,178773370,6790,6790,6790,6790,0
|
|
20240322,105600,178773370,6790,6790,6790,6790,0
|
|
20240322,105500,178773370,6790,6790,6790,6790,0
|
|
20240322,105400,178773370,6790,6750,6790,6750,128
|
|
20240322,105300,177905380,6790,6790,6790,6790,50
|
|
20240322,105200,177565880,6790,6790,6790,6790,0
|
|
20240322,105100,177565880,6790,6790,6790,6790,0
|
|
20240322,105000,177565880,6790,6770,6790,6770,2526
|
|
20240322,104900,160464840,6770,6750,6770,6740,925
|
|
20240322,104800,154206930,6770,6770,6770,6770,1
|
|
20240322,104700,154200160,6750,6750,6750,6750,595
|
|
20240322,104600,150183910,6750,6750,6750,6750,0
|
|
20240322,104500,150183910,6750,6750,6750,6750,912
|
|
20240322,104400,144027910,6750,6750,6750,6750,588
|
|
20240322,104300,140058910,6760,6770,6770,6760,240
|
|
20240322,104200,138435980,6770,6770,6770,6770,0
|
|
20240322,104100,138435980,6770,6770,6770,6770,0
|
|
20240322,104000,138435980,6770,6770,6770,6770,0
|
|
20240322,103900,138435980,6770,6770,6770,6770,1
|
|
20240322,103800,138429210,6770,6770,6770,6770,0
|
|
20240322,103700,138429210,6770,6770,6770,6770,0
|
|
20240322,103600,138429210,6770,6770,6770,6770,47
|
|
20240322,103500,138111020,6790,6790,6790,6790,0
|
|
20240322,103400,138111020,6790,6790,6790,6790,0
|
|
20240322,103300,138111020,6790,6790,6790,6790,0
|
|
20240322,103200,138111020,6790,6790,6790,6790,0
|
|
20240322,103100,138111020,6790,6790,6790,6790,0
|
|
20240322,103000,138111020,6790,6790,6790,6790,161
|
|
20240322,102900,137017830,6780,6780,6780,6780,0
|
|
20240322,102800,137017830,6780,6780,6780,6780,1
|
|
20240322,102700,137011050,6780,6780,6780,6780,1
|
|
20240322,102600,137004270,6790,6790,6790,6790,54
|
|
20240322,102500,136637610,6790,6790,6790,6790,361
|
|
20240322,102400,134186420,6800,6800,6800,6800,0
|
|
20240322,102300,134186420,6800,6800,6800,6800,11
|
|
20240322,102200,134111620,6790,6790,6790,6790,0
|
|
20240322,102100,134111620,6790,6790,6790,6790,1063
|
|
20240322,102000,126893850,6790,6790,6790,6790,0
|
|
20240322,101900,126893850,6790,6790,6790,6790,0
|
|
20240322,101800,126893850,6790,6790,6790,6790,0
|
|
20240322,101700,126893850,6790,6790,6790,6790,0
|
|
20240322,101600,126893850,6790,6790,6790,6790,1
|
|
20240322,101500,126887060,6760,6760,6760,6760,16
|
|
20240322,101400,126778900,6790,6790,6790,6790,1
|
|
20240322,101300,126772110,6760,6760,6760,6760,56
|
|
20240322,101200,126393550,6760,6760,6760,6760,0
|
|
20240322,101100,126393550,6760,6760,6760,6760,1
|
|
20240322,101000,126386790,6790,6770,6790,6770,164
|
|
20240322,100900,125276230,6760,6760,6760,6760,0
|
|
20240322,100800,125276230,6760,6760,6760,6760,0
|
|
20240322,100700,125276230,6760,6770,6770,6760,13
|
|
20240322,100600,125188250,6770,6770,6770,6770,1
|
|
20240322,100500,125181480,6760,6760,6760,6760,4
|
|
20240322,100400,125154440,6770,6770,6770,6770,1
|
|
20240322,100300,125147670,6770,6770,6770,6770,0
|
|
20240322,100200,125147670,6770,6770,6770,6770,0
|
|
20240322,100100,125147670,6770,6770,6770,6770,0
|
|
20240322,100000,125147670,6770,6760,6770,6750,440
|
|
20240322,095900,122173910,6770,6790,6790,6770,375
|
|
20240322,095800,119635100,6780,6780,6780,6780,100
|
|
20240322,095700,118957100,6810,6810,6810,6810,50
|
|
20240322,095600,118616600,6810,6810,6810,6810,3
|
|
20240322,095500,118596170,6810,6810,6810,6810,0
|
|
20240322,095400,118596170,6810,6810,6810,6810,0
|
|
20240322,095300,118596170,6810,6810,6810,6810,150
|
|
20240322,095200,117574670,6810,6810,6810,6760,7
|
|
20240322,095100,117527250,6770,6770,6770,6770,0
|
|
20240322,095000,117527250,6770,6770,6770,6770,366
|
|
20240322,094900,115049430,6770,6770,6770,6770,220
|
|
20240322,094800,113560030,6800,6800,6800,6800,0
|
|
20240322,094700,113560030,6800,6800,6800,6800,1000
|
|
20240322,094600,106760030,6800,6800,6800,6800,1
|
|
20240322,094500,106753230,6770,6800,6800,6770,7
|
|
20240322,094400,106705810,6800,6770,6800,6760,207
|
|
20240322,094300,105304570,6810,6810,6810,6810,1
|
|
20240322,094200,105297760,6770,6780,6780,6770,1128
|
|
20240322,094100,97661190,6800,6800,6800,6800,0
|
|
20240322,094000,97661190,6800,6790,6810,6790,129
|
|
20240322,093900,96785250,6810,6810,6810,6810,1
|
|
20240322,093800,96778440,6790,6810,6810,6790,3
|
|
20240322,093700,96758050,6790,6790,6790,6790,1
|
|
20240322,093600,96751260,6810,6810,6810,6810,0
|
|
20240322,093500,96751260,6810,6810,6810,6810,0
|
|
20240322,093400,96751260,6810,6810,6810,6810,18
|
|
20240322,093300,96628680,6760,6800,6800,6760,148
|
|
20240322,093200,95627990,6750,6790,6810,6750,322
|
|
20240322,093100,93454180,6810,6800,6810,6800,959
|
|
20240322,093000,86932880,6800,6800,6800,6800,0
|
|
20240322,092900,86932880,6800,6770,6800,6750,461
|
|
20240322,092800,83817170,6800,6800,6800,6800,5
|
|
20240322,092700,83783170,6800,6800,6800,6800,2
|
|
20240322,092600,83769570,6800,6800,6800,6800,1
|
|
20240322,092500,83762770,6770,6790,6800,6770,1425
|
|
20240322,092400,74102390,6790,6800,6800,6790,250
|
|
20240322,092300,72403390,6800,6800,6800,6800,0
|
|
20240322,092200,72403390,6800,6800,6800,6800,0
|
|
20240322,092100,72403390,6800,6800,6800,6800,11
|
|
20240322,092000,72328590,6800,6800,6800,6770,3
|
|
20240322,091900,72308220,6770,6770,6770,6770,0
|
|
20240322,091800,72308220,6770,6770,6770,6770,1300
|
|
20240322,091700,63507220,6780,6780,6780,6780,117
|
|
20240322,091600,62713960,6780,6780,6780,6780,167
|
|
20240322,091500,61581700,6780,6800,6800,6780,79
|
|
20240322,091400,61044900,6800,6800,6800,6800,1354
|
|
20240322,091300,51837700,6790,6790,6800,6790,708
|
|
20240322,091200,47030350,6780,6780,6780,6780,223
|
|
20240322,091100,45518410,6770,6770,6770,6770,143
|
|
20240322,091000,44550300,6790,6780,6790,6780,256
|
|
20240322,090900,42814610,6770,6780,6780,6770,218
|
|
20240322,090800,41338740,6770,6770,6770,6770,61
|
|
20240322,090700,40925770,6790,6770,6790,6770,1079
|
|
20240322,090600,33615370,6730,6730,6730,6730,0
|
|
20240322,090500,33615370,6730,6730,6730,6730,0
|
|
20240322,090400,33615370,6730,6770,6770,6730,294
|
|
20240322,090300,31632710,6770,6770,6770,6770,100
|
|
20240322,090200,30955710,6720,6770,6770,6720,17
|
|
20240322,090100,30840770,6720,6770,6770,6720,2860
|
|
20240322,090000,11607450,6740,6710,6750,6710,1723
|