618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191500,578656580,6790,6790,6790,6790,5467
|
|
20240329,191400,578656580,6790,6790,6790,6790,0
|
|
20240329,191300,578656580,6790,6790,6790,6790,0
|
|
20240329,191200,578656580,6790,6790,6790,6790,0
|
|
20240329,191100,578656580,6790,6790,6790,6790,0
|
|
20240329,191000,578656580,6790,6790,6790,6790,0
|
|
20240329,190900,578656580,6790,6790,6790,6790,0
|
|
20240329,190800,578656580,6790,6790,6790,6790,0
|
|
20240329,190700,578656580,6790,6790,6790,6790,0
|
|
20240329,190600,578656580,6790,6790,6790,6790,0
|
|
20240329,190500,578656580,6790,6790,6790,6790,0
|
|
20240329,190400,578656580,6790,6790,6790,6790,0
|
|
20240329,190300,578656580,6790,6790,6790,6790,0
|
|
20240329,190200,578656580,6790,6790,6790,6790,0
|
|
20240329,190100,578656580,6790,6790,6790,6790,0
|
|
20240329,190000,578656580,6790,6790,6790,6790,0
|
|
20240329,185900,578656580,6790,6790,6790,6790,0
|
|
20240329,185800,578656580,6790,6790,6790,6790,0
|
|
20240329,185700,578656580,6790,6790,6790,6790,0
|
|
20240329,185600,578656580,6790,6790,6790,6790,0
|
|
20240329,185500,578656580,6790,6790,6790,6790,0
|
|
20240329,185400,578656580,6790,6790,6790,6790,0
|
|
20240329,185300,578656580,6790,6790,6790,6790,0
|
|
20240329,185200,578656580,6790,6790,6790,6790,0
|
|
20240329,185100,578656580,6790,6790,6790,6790,0
|
|
20240329,185000,578656580,6790,6790,6790,6790,0
|
|
20240329,184900,578656580,6790,6790,6790,6790,0
|
|
20240329,184800,578656580,6790,6790,6790,6790,0
|
|
20240329,184700,578656580,6790,6790,6790,6790,0
|
|
20240329,184600,578656580,6790,6790,6790,6790,0
|
|
20240329,184500,578656580,6790,6790,6790,6790,5467
|
|
20240329,184400,578656580,6790,6790,6790,6790,0
|
|
20240329,184300,578656580,6790,6790,6790,6790,0
|
|
20240329,184200,578656580,6790,6790,6790,6790,0
|
|
20240329,184100,578656580,6790,6790,6790,6790,0
|
|
20240329,184000,578656580,6790,6790,6790,6790,0
|
|
20240329,183900,578656580,6790,6790,6790,6790,0
|
|
20240329,183800,578656580,6790,6790,6790,6790,0
|
|
20240329,183700,578656580,6790,6790,6790,6790,0
|
|
20240329,183600,578656580,6790,6790,6790,6790,0
|
|
20240329,183500,578656580,6790,6790,6790,6790,0
|
|
20240329,183400,578656580,6790,6790,6790,6790,0
|
|
20240329,183300,578656580,6790,6790,6790,6790,0
|
|
20240329,183200,578656580,6790,6790,6790,6790,0
|
|
20240329,183100,578656580,6790,6790,6790,6790,0
|
|
20240329,183000,578656580,6790,6790,6790,6790,0
|
|
20240329,182900,578656580,6790,6790,6790,6790,0
|
|
20240329,182800,578656580,6790,6790,6790,6790,0
|
|
20240329,182700,578656580,6790,6790,6790,6790,0
|
|
20240329,182600,578656580,6790,6790,6790,6790,0
|
|
20240329,182500,578656580,6790,6790,6790,6790,0
|
|
20240329,182400,578656580,6790,6790,6790,6790,0
|
|
20240329,182300,578656580,6790,6790,6790,6790,0
|
|
20240329,182200,578656580,6790,6790,6790,6790,0
|
|
20240329,182100,578656580,6790,6790,6790,6790,0
|
|
20240329,182000,578656580,6790,6790,6790,6790,0
|
|
20240329,181900,578656580,6790,6790,6790,6790,0
|
|
20240329,181800,578656580,6790,6790,6790,6790,0
|
|
20240329,181700,578656580,6790,6790,6790,6790,0
|
|
20240329,181600,578656580,6790,6790,6790,6790,0
|
|
20240329,181500,578656580,6790,6790,6790,6790,5467
|
|
20240329,181400,578656580,6790,6790,6790,6790,0
|
|
20240329,181300,578656580,6790,6790,6790,6790,0
|
|
20240329,181200,578656580,6790,6790,6790,6790,0
|
|
20240329,181100,578656580,6790,6790,6790,6790,0
|
|
20240329,181000,578656580,6790,6790,6790,6790,0
|
|
20240329,180900,578656580,6790,6790,6790,6790,0
|
|
20240329,180800,578656580,6790,6790,6790,6790,0
|
|
20240329,180700,578656580,6790,6790,6790,6790,0
|
|
20240329,180600,578656580,6790,6790,6790,6790,0
|
|
20240329,180500,578656580,6790,6790,6790,6790,0
|
|
20240329,180400,578656580,6790,6790,6790,6790,0
|
|
20240329,180300,578656580,6790,6790,6790,6790,0
|
|
20240329,180200,578656580,6790,6790,6790,6790,0
|
|
20240329,180100,578656580,6790,6790,6790,6790,0
|
|
20240329,180000,578656580,6790,6790,6790,6790,0
|
|
20240329,175900,578656580,6790,6790,6790,6790,0
|
|
20240329,175800,578656580,6790,6790,6790,6790,0
|
|
20240329,175700,578656580,6790,6790,6790,6790,0
|
|
20240329,175600,578656580,6790,6790,6790,6790,0
|
|
20240329,175500,578656580,6790,6790,6790,6790,0
|
|
20240329,175400,578656580,6790,6790,6790,6790,0
|
|
20240329,175300,578656580,6790,6790,6790,6790,0
|
|
20240329,175200,578656580,6790,6790,6790,6790,0
|
|
20240329,175100,578656580,6790,6790,6790,6790,0
|
|
20240329,175000,578656580,6790,6790,6790,6790,0
|
|
20240329,174900,578656580,6790,6790,6790,6790,0
|
|
20240329,174800,578656580,6790,6790,6790,6790,0
|
|
20240329,174700,578656580,6790,6790,6790,6790,0
|
|
20240329,174600,578656580,6790,6790,6790,6790,0
|
|
20240329,174500,578656580,6790,6790,6790,6790,5467
|
|
20240329,174400,578656580,6790,6790,6790,6790,0
|
|
20240329,174300,578656580,6790,6790,6790,6790,0
|
|
20240329,174200,578656580,6790,6790,6790,6790,0
|
|
20240329,174100,578656580,6790,6790,6790,6790,0
|
|
20240329,174000,578656580,6790,6790,6790,6790,0
|
|
20240329,173900,578656580,6790,6790,6790,6790,0
|
|
20240329,173800,578656580,6790,6790,6790,6790,0
|
|
20240329,173700,578656580,6790,6790,6790,6790,0
|
|
20240329,173600,578656580,6790,6790,6790,6790,0
|
|
20240329,173500,578656580,6790,6790,6790,6790,0
|
|
20240329,173400,578656580,6790,6790,6790,6790,0
|
|
20240329,173300,578656580,6790,6790,6790,6790,0
|
|
20240329,173200,578656580,6790,6790,6790,6790,0
|
|
20240329,173100,578656580,6790,6790,6790,6790,0
|
|
20240329,173000,578656580,6790,6790,6790,6790,0
|
|
20240329,172900,578656580,6790,6790,6790,6790,0
|
|
20240329,172800,578656580,6790,6790,6790,6790,0
|
|
20240329,172700,578656580,6790,6790,6790,6790,0
|
|
20240329,172600,578656580,6790,6790,6790,6790,0
|
|
20240329,172500,578656580,6790,6790,6790,6790,0
|
|
20240329,172400,578656580,6790,6790,6790,6790,0
|
|
20240329,172300,578656580,6790,6790,6790,6790,0
|
|
20240329,172200,578656580,6790,6790,6790,6790,0
|
|
20240329,172100,578656580,6790,6790,6790,6790,0
|
|
20240329,172000,578656580,6790,6790,6790,6790,0
|
|
20240329,171900,578656580,6790,6790,6790,6790,0
|
|
20240329,171800,578656580,6790,6790,6790,6790,0
|
|
20240329,171700,578656580,6790,6790,6790,6790,0
|
|
20240329,171600,578656580,6790,6790,6790,6790,0
|
|
20240329,171500,578656580,6790,6790,6790,6790,5467
|
|
20240329,171400,578656580,6790,6790,6790,6790,0
|
|
20240329,171300,578656580,6790,6790,6790,6790,0
|
|
20240329,171200,578656580,6790,6790,6790,6790,0
|
|
20240329,171100,578656580,6790,6790,6790,6790,0
|
|
20240329,171000,578656580,6790,6790,6790,6790,0
|
|
20240329,170900,578656580,6790,6790,6790,6790,0
|
|
20240329,170800,578656580,6790,6790,6790,6790,0
|
|
20240329,170700,578656580,6790,6790,6790,6790,0
|
|
20240329,170600,578656580,6790,6790,6790,6790,0
|
|
20240329,170500,578656580,6790,6790,6790,6790,0
|
|
20240329,170400,578656580,6790,6790,6790,6790,0
|
|
20240329,170300,578656580,6790,6790,6790,6790,0
|
|
20240329,170200,578656580,6790,6790,6790,6790,0
|
|
20240329,170100,578656580,6790,6790,6790,6790,0
|
|
20240329,170000,578656580,6790,6790,6790,6790,0
|
|
20240329,165900,578656580,6790,6790,6790,6790,0
|
|
20240329,165800,578656580,6790,6790,6790,6790,0
|
|
20240329,165700,578656580,6790,6790,6790,6790,0
|
|
20240329,165600,578656580,6790,6790,6790,6790,0
|
|
20240329,165500,578656580,6790,6790,6790,6790,0
|
|
20240329,165400,578656580,6790,6790,6790,6790,0
|
|
20240329,165300,578656580,6790,6790,6790,6790,0
|
|
20240329,165200,578656580,6790,6790,6790,6790,0
|
|
20240329,165100,578656580,6790,6790,6790,6790,0
|
|
20240329,165000,578656580,6790,6790,6790,6790,0
|
|
20240329,164900,578656580,6790,6790,6790,6790,0
|
|
20240329,164800,578656580,6790,6790,6790,6790,0
|
|
20240329,164700,578656580,6790,6790,6790,6790,0
|
|
20240329,164600,578656580,6790,6790,6790,6790,0
|
|
20240329,164500,578656580,6790,6790,6790,6790,5467
|
|
20240329,164400,578656580,6790,6790,6790,6790,0
|
|
20240329,164300,578656580,6790,6790,6790,6790,0
|
|
20240329,164200,578656580,6790,6790,6790,6790,0
|
|
20240329,164100,578656580,6790,6790,6790,6790,0
|
|
20240329,164000,578656580,6790,6790,6790,6790,0
|
|
20240329,163900,578656580,6790,6790,6790,6790,0
|
|
20240329,163800,578656580,6790,6790,6790,6790,0
|
|
20240329,163700,578656580,6790,6790,6790,6790,0
|
|
20240329,163600,578656580,6790,6790,6790,6790,0
|
|
20240329,163500,578656580,6790,6790,6790,6790,0
|
|
20240329,163400,578656580,6790,6790,6790,6790,0
|
|
20240329,163300,578656580,6790,6790,6790,6790,0
|
|
20240329,163200,578656580,6790,6790,6790,6790,0
|
|
20240329,163100,578656580,6790,6790,6790,6790,0
|
|
20240329,163000,578656580,6790,6790,6790,6790,0
|
|
20240329,162900,578656580,6790,6790,6790,6790,0
|
|
20240329,162800,578656580,6790,6790,6790,6790,0
|
|
20240329,162700,578656580,6790,6790,6790,6790,0
|
|
20240329,162600,578656580,6790,6790,6790,6790,0
|
|
20240329,162500,578656580,6790,6790,6790,6790,0
|
|
20240329,162400,578656580,6790,6790,6790,6790,0
|
|
20240329,162300,578656580,6790,6790,6790,6790,0
|
|
20240329,162200,578656580,6790,6790,6790,6790,0
|
|
20240329,162100,578656580,6790,6790,6790,6790,0
|
|
20240329,162000,578656580,6790,6790,6790,6790,0
|
|
20240329,161900,578656580,6790,6790,6790,6790,0
|
|
20240329,161800,578656580,6790,6790,6790,6790,0
|
|
20240329,161700,578656580,6790,6790,6790,6790,0
|
|
20240329,161600,578656580,6790,6790,6790,6790,0
|
|
20240329,161500,578656580,6790,6790,6790,6790,5467
|
|
20240329,161400,578656580,6790,6790,6790,6790,0
|
|
20240329,161300,578656580,6790,6790,6790,6790,0
|
|
20240329,161200,578656580,6790,6790,6790,6790,0
|
|
20240329,161100,578656580,6790,6790,6790,6790,0
|
|
20240329,161000,578656580,6790,6790,6790,6790,0
|
|
20240329,160900,578656580,6790,6790,6790,6790,0
|
|
20240329,160800,578656580,6790,6790,6790,6790,0
|
|
20240329,160700,578656580,6790,6790,6790,6790,0
|
|
20240329,160600,578656580,6790,6790,6790,6790,0
|
|
20240329,160500,578656580,6790,6790,6790,6790,0
|
|
20240329,160400,578656580,6790,6790,6790,6790,0
|
|
20240329,160300,578656580,6790,6790,6790,6790,0
|
|
20240329,160200,578656580,6790,6790,6790,6790,0
|
|
20240329,160100,578656580,6790,6790,6790,6790,0
|
|
20240329,160000,578656580,6790,6790,6790,6790,0
|
|
20240329,155900,578656580,6790,6790,6790,6790,0
|
|
20240329,155800,578656580,6790,6790,6790,6790,0
|
|
20240329,155700,578656580,6790,6790,6790,6790,0
|
|
20240329,155600,578656580,6790,6790,6790,6790,0
|
|
20240329,155500,578656580,6790,6790,6790,6790,0
|
|
20240329,155400,578656580,6790,6790,6790,6790,0
|
|
20240329,155300,578656580,6790,6790,6790,6790,0
|
|
20240329,155200,578656580,6790,6790,6790,6790,0
|
|
20240329,155100,578656580,6790,6790,6790,6790,0
|
|
20240329,155000,578656580,6790,6790,6790,6790,0
|
|
20240329,154900,578656580,6790,6790,6790,6790,0
|
|
20240329,154800,578656580,6790,6790,6790,6790,0
|
|
20240329,154700,578656580,6790,6790,6790,6790,0
|
|
20240329,154600,578656580,6790,6790,6790,6790,0
|
|
20240329,154500,578656580,6790,6790,6790,6790,5467
|
|
20240329,154400,578656580,6790,6790,6790,6790,0
|
|
20240329,154300,578656580,6790,6790,6790,6790,0
|
|
20240329,154200,578656580,6790,6790,6790,6790,0
|
|
20240329,154100,578656580,6790,6790,6790,6790,0
|
|
20240329,154000,578656580,6790,6790,6790,6790,0
|
|
20240329,153900,578656580,6790,6790,6790,6790,0
|
|
20240329,153800,578656580,6790,6790,6790,6790,0
|
|
20240329,153700,578656580,6790,6790,6790,6790,0
|
|
20240329,153600,578656580,6790,6790,6790,6790,0
|
|
20240329,153500,578656580,6790,6790,6790,6790,0
|
|
20240329,153400,578656580,6790,6790,6790,6790,0
|
|
20240329,153300,578656580,6790,6790,6790,6790,0
|
|
20240329,153200,578656580,6790,6790,6790,6790,0
|
|
20240329,153100,578656580,6790,6790,6790,6790,0
|
|
20240329,153000,578656580,6790,6790,6790,6790,5467
|
|
20240329,152900,541535650,6750,6750,6750,6750,0
|
|
20240329,152800,541535650,6750,6750,6750,6750,0
|
|
20240329,152700,541535650,6750,6750,6750,6750,0
|
|
20240329,152600,541535650,6750,6750,6750,6750,0
|
|
20240329,152500,541535650,6750,6750,6750,6750,0
|
|
20240329,152400,541535650,6750,6750,6750,6750,0
|
|
20240329,152300,541535650,6750,6750,6750,6750,0
|
|
20240329,152200,541535650,6750,6750,6750,6750,0
|
|
20240329,152100,541535650,6750,6750,6750,6750,0
|
|
20240329,152000,541535650,6750,6750,6750,6750,0
|
|
20240329,151900,541535650,6750,6750,6750,6750,2
|
|
20240329,151800,541522150,6750,6740,6750,6740,267
|
|
20240329,151700,539721600,6750,6750,6750,6750,1
|
|
20240329,151600,539714850,6740,6740,6760,6740,327
|
|
20240329,151500,537510670,6740,6740,6740,6740,10
|
|
20240329,151400,537443270,6740,6740,6740,6740,0
|
|
20240329,151300,537443270,6740,6740,6740,6740,1
|
|
20240329,151200,537436530,6740,6740,6740,6740,150
|
|
20240329,151100,536425530,6740,6760,6760,6740,1957
|
|
20240329,151000,523206240,6780,6770,6780,6770,902
|
|
20240329,150900,517097040,6760,6760,6760,6760,0
|
|
20240329,150800,517097040,6760,6760,6760,6760,407
|
|
20240329,150700,514345720,6750,6750,6750,6750,553
|
|
20240329,150600,510612970,6750,6750,6750,6750,0
|
|
20240329,150500,510612970,6750,6750,6750,6750,0
|
|
20240329,150400,510612970,6750,6750,6750,6750,104
|
|
20240329,150300,509910970,6750,6750,6750,6750,173
|
|
20240329,150200,508743220,6740,6740,6740,6740,0
|
|
20240329,150100,508743220,6740,6740,6740,6740,62
|
|
20240329,150000,508325340,6740,6740,6740,6740,0
|
|
20240329,145900,508325340,6740,6740,6740,6740,38
|
|
20240329,145800,508069220,6740,6740,6740,6740,0
|
|
20240329,145700,508069220,6740,6740,6740,6740,0
|
|
20240329,145600,508069220,6740,6740,6740,6740,500
|
|
20240329,145500,504699220,6750,6750,6750,6750,1
|
|
20240329,145400,504692470,6750,6750,6750,6750,2
|
|
20240329,145300,504678970,6740,6740,6740,6740,64
|
|
20240329,145200,504247610,6740,6740,6740,6740,50
|
|
20240329,145100,503910610,6740,6740,6740,6740,569
|
|
20240329,145000,500075550,6740,6740,6740,6740,1066
|
|
20240329,144900,492890710,6740,6740,6740,6740,0
|
|
20240329,144800,492890710,6740,6740,6740,6740,1
|
|
20240329,144700,492883970,6740,6740,6740,6740,194
|
|
20240329,144600,491576410,6740,6740,6740,6740,120
|
|
20240329,144500,490767610,6740,6740,6740,6740,770
|
|
20240329,144400,485577810,6740,6740,6740,6740,58
|
|
20240329,144300,485186890,6740,6740,6740,6740,201
|
|
20240329,144200,483832150,6750,6740,6750,6740,2202
|
|
20240329,144100,468990650,6750,6750,6750,6750,1088
|
|
20240329,144000,461646650,6760,6760,6760,6760,633
|
|
20240329,143900,457367570,6770,6770,6770,6770,0
|
|
20240329,143800,457367570,6770,6770,6770,6770,0
|
|
20240329,143700,457367570,6770,6770,6770,6770,0
|
|
20240329,143600,457367570,6770,6770,6770,6770,0
|
|
20240329,143500,457367570,6770,6770,6770,6770,10
|
|
20240329,143400,457299870,6780,6780,6780,6780,0
|
|
20240329,143300,457299870,6780,6780,6780,6780,2
|
|
20240329,143200,457286310,6770,6770,6770,6770,0
|
|
20240329,143100,457286310,6770,6770,6770,6770,15
|
|
20240329,143000,457184760,6760,6760,6760,6760,0
|
|
20240329,142900,457184760,6760,6760,6760,6760,0
|
|
20240329,142800,457184760,6760,6760,6760,6760,0
|
|
20240329,142700,457184760,6760,6760,6760,6760,0
|
|
20240329,142600,457184760,6760,6760,6760,6760,0
|
|
20240329,142500,457184760,6760,6760,6760,6760,0
|
|
20240329,142400,457184760,6760,6760,6760,6760,0
|
|
20240329,142300,457184760,6760,6760,6760,6760,0
|
|
20240329,142200,457184760,6760,6760,6760,6760,143
|
|
20240329,142100,456218080,6760,6760,6760,6760,0
|
|
20240329,142000,456218080,6760,6760,6760,6760,2
|
|
20240329,141900,456204560,6760,6760,6760,6760,0
|
|
20240329,141800,456204560,6760,6760,6760,6760,0
|
|
20240329,141700,456204560,6760,6770,6770,6760,680
|
|
20240329,141600,451606870,6790,6790,6790,6790,0
|
|
20240329,141500,451606870,6790,6790,6790,6790,0
|
|
20240329,141400,451606870,6790,6790,6790,6790,0
|
|
20240329,141300,451606870,6790,6790,6790,6790,0
|
|
20240329,141200,451606870,6790,6790,6790,6790,0
|
|
20240329,141100,451606870,6790,6790,6790,6790,0
|
|
20240329,141000,451606870,6790,6790,6790,6790,1
|
|
20240329,140900,451600080,6770,6770,6770,6770,0
|
|
20240329,140800,451600080,6770,6770,6770,6770,0
|
|
20240329,140700,451600080,6770,6770,6770,6770,180
|
|
20240329,140600,450381480,6770,6770,6770,6770,0
|
|
20240329,140500,450381480,6770,6770,6770,6770,0
|
|
20240329,140400,450381480,6770,6770,6770,6770,0
|
|
20240329,140300,450381480,6770,6770,6770,6770,83
|
|
20240329,140200,449819570,6770,6770,6770,6770,50
|
|
20240329,140100,449481070,6770,6770,6770,6770,0
|
|
20240329,140000,449481070,6770,6780,6780,6770,25
|
|
20240329,135900,449311810,6780,6780,6780,6780,0
|
|
20240329,135800,449311810,6780,6780,6780,6780,0
|
|
20240329,135700,449311810,6780,6780,6780,6780,1
|
|
20240329,135600,449305030,6780,6800,6800,6780,16
|
|
20240329,135500,449196250,6800,6800,6800,6800,0
|
|
20240329,135400,449196250,6800,6800,6800,6800,0
|
|
20240329,135300,449196250,6800,6800,6800,6800,0
|
|
20240329,135200,449196250,6800,6800,6800,6800,0
|
|
20240329,135100,449196250,6800,6800,6800,6800,0
|
|
20240329,135000,449196250,6800,6800,6800,6800,0
|
|
20240329,134900,449196250,6800,6800,6800,6800,0
|
|
20240329,134800,449196250,6800,6800,6800,6800,2
|
|
20240329,134700,449182650,6790,6790,6790,6790,0
|
|
20240329,134600,449182650,6790,6790,6790,6790,338
|
|
20240329,134500,446887630,6800,6800,6800,6800,0
|
|
20240329,134400,446887630,6800,6790,6800,6790,28
|
|
20240329,134300,446697480,6770,6770,6770,6770,0
|
|
20240329,134200,446697480,6770,6770,6770,6770,20
|
|
20240329,134100,446562080,6790,6790,6790,6790,0
|
|
20240329,134000,446562080,6790,6790,6790,6790,0
|
|
20240329,133900,446562080,6790,6790,6790,6790,0
|
|
20240329,133800,446562080,6790,6790,6790,6790,0
|
|
20240329,133700,446562080,6790,6790,6790,6790,120
|
|
20240329,133600,445747280,6790,6790,6790,6790,0
|
|
20240329,133500,445747280,6790,6790,6790,6790,0
|
|
20240329,133400,445747280,6790,6790,6790,6790,755
|
|
20240329,133300,440620830,6800,6800,6800,6800,270
|
|
20240329,133200,438784830,6810,6810,6810,6810,0
|
|
20240329,133100,438784830,6810,6810,6810,6810,0
|
|
20240329,133000,438784830,6810,6810,6810,6810,0
|
|
20240329,132900,438784830,6810,6810,6810,6810,47
|
|
20240329,132800,438464760,6820,6820,6820,6820,62
|
|
20240329,132700,438041920,6820,6800,6820,6800,696
|
|
20240329,132600,433309100,6810,6810,6810,6810,303
|
|
20240329,132500,431245670,6810,6810,6810,6810,1
|
|
20240329,132400,431238860,6810,6810,6810,6810,10
|
|
20240329,132300,431170760,6810,6810,6810,6810,1
|
|
20240329,132200,431163950,6810,6810,6810,6810,0
|
|
20240329,132100,431163950,6810,6810,6810,6810,0
|
|
20240329,132000,431163950,6810,6810,6810,6810,1
|
|
20240329,131900,431157140,6810,6790,6810,6790,3
|
|
20240329,131800,431136740,6790,6790,6790,6790,0
|
|
20240329,131700,431136740,6790,6790,6790,6790,0
|
|
20240329,131600,431136740,6790,6790,6790,6790,244
|
|
20240329,131500,429479980,6790,6790,6790,6790,0
|
|
20240329,131400,429479980,6790,6790,6790,6790,73
|
|
20240329,131300,428984310,6790,6790,6790,6790,0
|
|
20240329,131200,428984310,6790,6790,6790,6790,1
|
|
20240329,131100,428977520,6780,6780,6780,6780,0
|
|
20240329,131000,428977520,6780,6780,6780,6780,0
|
|
20240329,130900,428977520,6780,6780,6780,6780,0
|
|
20240329,130800,428977520,6780,6780,6780,6780,0
|
|
20240329,130700,428977520,6780,6780,6780,6780,0
|
|
20240329,130600,428977520,6780,6780,6780,6780,21
|
|
20240329,130500,428835140,6770,6770,6770,6770,0
|
|
20240329,130400,428835140,6770,6770,6770,6770,2
|
|
20240329,130300,428821600,6770,6770,6770,6770,53
|
|
20240329,130200,428462790,6780,6780,6780,6780,0
|
|
20240329,130100,428462790,6780,6780,6780,6780,0
|
|
20240329,130000,428462790,6780,6780,6780,6780,100
|
|
20240329,125900,427784790,6780,6780,6780,6780,1
|
|
20240329,125800,427778010,6760,6760,6760,6760,0
|
|
20240329,125700,427778010,6760,6760,6760,6760,0
|
|
20240329,125600,427778010,6760,6760,6760,6760,0
|
|
20240329,125500,427778010,6760,6760,6760,6760,0
|
|
20240329,125400,427778010,6760,6760,6760,6760,1
|
|
20240329,125300,427771250,6780,6780,6780,6780,0
|
|
20240329,125200,427771250,6780,6780,6780,6780,140
|
|
20240329,125100,426822050,6780,6780,6780,6780,0
|
|
20240329,125000,426822050,6780,6780,6780,6780,0
|
|
20240329,124900,426822050,6780,6780,6780,6780,0
|
|
20240329,124800,426822050,6780,6780,6780,6780,0
|
|
20240329,124700,426822050,6780,6780,6780,6780,0
|
|
20240329,124600,426822050,6780,6780,6780,6780,0
|
|
20240329,124500,426822050,6780,6780,6780,6780,0
|
|
20240329,124400,426822050,6780,6780,6780,6780,1
|
|
20240329,124300,426815270,6760,6760,6760,6760,0
|
|
20240329,124200,426815270,6760,6760,6760,6760,1
|
|
20240329,124100,426808510,6780,6780,6780,6780,0
|
|
20240329,124000,426808510,6780,6770,6780,6770,301
|
|
20240329,123900,424770730,6770,6770,6770,6770,0
|
|
20240329,123800,424770730,6770,6770,6770,6770,0
|
|
20240329,123700,424770730,6770,6770,6770,6770,0
|
|
20240329,123600,424770730,6770,6770,6770,6770,405
|
|
20240329,123500,422028880,6770,6770,6770,6770,0
|
|
20240329,123400,422028880,6770,6760,6770,6760,369
|
|
20240329,123300,419533500,6760,6760,6760,6760,286
|
|
20240329,123200,417600140,6760,6760,6760,6760,0
|
|
20240329,123100,417600140,6760,6760,6760,6760,5
|
|
20240329,123000,417566340,6750,6760,6760,6750,10
|
|
20240329,122900,417498790,6760,6760,6760,6760,10
|
|
20240329,122800,417431190,6760,6760,6760,6760,30
|
|
20240329,122700,417228390,6770,6770,6770,6770,1
|
|
20240329,122600,417221620,6750,6750,6750,6750,10
|
|
20240329,122500,417154120,6750,6750,6750,6750,2
|
|
20240329,122400,417140620,6780,6750,6780,6750,142
|
|
20240329,122300,416182090,6750,6750,6750,6750,0
|
|
20240329,122200,416182090,6750,6750,6750,6750,0
|
|
20240329,122100,416182090,6750,6750,6750,6750,0
|
|
20240329,122000,416182090,6750,6750,6750,6750,0
|
|
20240329,121900,416182090,6750,6760,6760,6750,15
|
|
20240329,121800,416080790,6810,6810,6810,6810,0
|
|
20240329,121700,416080790,6810,6810,6810,6810,0
|
|
20240329,121600,416080790,6810,6760,6810,6760,34
|
|
20240329,121500,415850900,6750,6770,6770,6750,630
|
|
20240329,121400,411595390,6780,6780,6780,6780,15
|
|
20240329,121300,411493690,6780,6780,6780,6780,0
|
|
20240329,121200,411493690,6780,6780,6780,6780,209
|
|
20240329,121100,410076670,6780,6790,6790,6780,20
|
|
20240329,121000,409941060,6830,6790,6830,6780,99
|
|
20240329,120900,409268960,6830,6830,6830,6830,50
|
|
20240329,120800,408927460,6830,6830,6830,6830,0
|
|
20240329,120700,408927460,6830,6830,6830,6830,0
|
|
20240329,120600,408927460,6830,6830,6830,6830,0
|
|
20240329,120500,408927460,6830,6830,6830,6830,0
|
|
20240329,120400,408927460,6830,6820,6830,6820,25
|
|
20240329,120300,408756730,6780,6780,6780,6780,45
|
|
20240329,120200,408451630,6780,6780,6780,6780,0
|
|
20240329,120100,408451630,6780,6780,6780,6780,0
|
|
20240329,120000,408451630,6780,6780,6780,6780,3
|
|
20240329,115900,408431290,6830,6830,6830,6830,0
|
|
20240329,115800,408431290,6830,6830,6830,6830,1
|
|
20240329,115700,408424460,6780,6780,6780,6780,3
|
|
20240329,115600,408404120,6780,6780,6780,6780,6
|
|
20240329,115500,408363440,6780,6780,6780,6780,223
|
|
20240329,115400,406851500,6780,6780,6780,6780,1
|
|
20240329,115300,406844720,6790,6790,6790,6790,110
|
|
20240329,115200,406097820,6790,6790,6790,6790,200
|
|
20240329,115100,404739820,6790,6830,6830,6790,94
|
|
20240329,115000,404101520,6820,6800,6820,6800,4
|
|
20240329,114900,404074280,6790,6790,6790,6790,103
|
|
20240329,114800,403374910,6790,6790,6790,6790,1
|
|
20240329,114700,403368120,6840,6840,6840,6840,0
|
|
20240329,114600,403368120,6840,6840,6840,6840,2
|
|
20240329,114500,403354440,6840,6780,6840,6780,6639
|
|
20240329,114400,358272390,6790,6770,6790,6770,3073
|
|
20240329,114300,337406780,6790,6780,6790,6780,5
|
|
20240329,114200,337372870,6770,6770,6770,6770,1
|
|
20240329,114100,337366100,6790,6790,6790,6790,0
|
|
20240329,114000,337366100,6790,6780,6790,6780,6
|
|
20240329,113900,337325410,6770,6760,6790,6760,265
|
|
20240329,113800,335528210,6760,6740,6760,6740,302
|
|
20240329,113700,333491910,6750,6760,6760,6750,2
|
|
20240329,113600,333478400,6750,6750,6760,6740,1720
|
|
20240329,113500,321867440,6740,6760,6760,6740,5117
|
|
20240329,113400,287344260,6760,6760,6760,6760,2
|
|
20240329,113300,287330740,6790,6770,6790,6760,351
|
|
20240329,113200,284948500,6770,6800,6800,6770,5395
|
|
20240329,113100,248337590,6800,6800,6800,6800,0
|
|
20240329,113000,248337590,6800,6840,6840,6800,2232
|
|
20240329,112900,233124870,6840,6840,6880,6840,4
|
|
20240329,112800,233097440,6890,6890,6890,6890,0
|
|
20240329,112700,233097440,6890,6830,6900,6830,3029
|
|
20240329,112600,212226970,6820,6820,6820,6820,1
|
|
20240329,112500,212220150,6820,6820,6820,6820,2
|
|
20240329,112400,212206510,6820,6820,6820,6820,2
|
|
20240329,112300,212192870,6820,6800,6820,6800,636
|
|
20240329,112200,207855720,6810,6810,6810,6800,48
|
|
20240329,112100,207529300,6800,6800,6800,6800,300
|
|
20240329,112000,205489300,6800,6800,6800,6800,2
|
|
20240329,111900,205475700,6790,6790,6790,6790,2
|
|
20240329,111800,205462120,6800,6800,6800,6800,1
|
|
20240329,111700,205455320,6800,6800,6800,6800,0
|
|
20240329,111600,205455320,6800,6780,6800,6780,5
|
|
20240329,111500,205421380,6800,6800,6800,6800,0
|
|
20240329,111400,205421380,6800,6800,6800,6800,2
|
|
20240329,111300,205407780,6790,6780,6790,6780,2
|
|
20240329,111200,205394210,6790,6790,6790,6790,0
|
|
20240329,111100,205394210,6790,6790,6790,6790,0
|
|
20240329,111000,205394210,6790,6790,6790,6790,2
|
|
20240329,110900,205380630,6780,6790,6790,6780,4
|
|
20240329,110800,205353480,6780,6770,6780,6770,4
|
|
20240329,110700,205326380,6770,6790,6790,6770,3076
|
|
20240329,110600,184479760,6790,6820,6820,6790,2850
|
|
20240329,110500,165085670,6820,6820,6820,6820,0
|
|
20240329,110400,165085670,6820,6820,6820,6820,4
|
|
20240329,110300,165058390,6820,6820,6820,6820,61
|
|
20240329,110200,164642370,6820,6820,6820,6820,0
|
|
20240329,110100,164642370,6820,6820,6820,6820,2
|
|
20240329,110000,164628730,6810,6810,6810,6810,2
|
|
20240329,105900,164615110,6810,6810,6810,6810,1
|
|
20240329,105800,164608300,6820,6820,6820,6820,968
|
|
20240329,105700,158006540,6820,6820,6820,6820,1
|
|
20240329,105600,157999720,6820,6820,6820,6820,0
|
|
20240329,105500,157999720,6820,6820,6820,6820,159
|
|
20240329,105400,156915340,6820,6820,6820,6820,7
|
|
20240329,105300,156867600,6820,6820,6820,6820,2
|
|
20240329,105200,156853960,6820,6820,6820,6820,32
|
|
20240329,105100,156635720,6830,6830,6830,6830,1
|
|
20240329,105000,156628890,6820,6820,6820,6820,2
|
|
20240329,104900,156615250,6820,6820,6820,6820,1
|
|
20240329,104800,156608430,6820,6820,6820,6820,3
|
|
20240329,104700,156587970,6820,6820,6820,6820,249
|
|
20240329,104600,154889790,6830,6830,6830,6830,0
|
|
20240329,104500,154889790,6830,6830,6830,6830,2
|
|
20240329,104400,154876130,6830,6830,6830,6830,1
|
|
20240329,104300,154869300,6830,6830,6830,6830,16
|
|
20240329,104200,154760020,6830,6830,6830,6830,1
|
|
20240329,104100,154753190,6830,6830,6830,6830,0
|
|
20240329,104000,154753190,6830,6830,6830,6830,54
|
|
20240329,103900,154384370,6830,6830,6830,6830,4
|
|
20240329,103800,154357050,6830,6840,6840,6830,93
|
|
20240329,103700,153721450,6840,6840,6840,6840,0
|
|
20240329,103600,153721450,6840,6840,6840,6840,0
|
|
20240329,103500,153721450,6840,6840,6840,6840,204
|
|
20240329,103400,152326090,6840,6840,6840,6840,3
|
|
20240329,103300,152305570,6840,6840,6840,6840,0
|
|
20240329,103200,152305570,6840,6840,6840,6840,0
|
|
20240329,103100,152305570,6840,6840,6840,6840,2
|
|
20240329,103000,152291890,6830,6830,6830,6830,1
|
|
20240329,102900,152285060,6830,6830,6830,6830,2
|
|
20240329,102800,152271400,6840,6840,6840,6840,100
|
|
20240329,102700,151587400,6840,6840,6840,6840,2
|
|
20240329,102600,151573720,6880,6880,6880,6880,0
|
|
20240329,102500,151573720,6880,6880,6880,6880,10
|
|
20240329,102400,151504920,6880,6870,6880,6870,100
|
|
20240329,102300,150816940,6880,6830,6880,6830,103
|
|
20240329,102200,150111870,6830,6830,6830,6830,0
|
|
20240329,102100,150111870,6830,6830,6830,6830,2
|
|
20240329,102000,150098210,6840,6830,6840,6830,4
|
|
20240329,101900,150070870,6820,6820,6820,6820,1
|
|
20240329,101800,150064050,6820,6820,6820,6820,0
|
|
20240329,101700,150064050,6820,6820,6820,6820,3
|
|
20240329,101600,150043590,6820,6810,6820,6810,16
|
|
20240329,101500,149934590,6810,6810,6810,6810,1
|
|
20240329,101400,149927780,6820,6830,6830,6820,1427
|
|
20240329,101300,140194070,6840,6840,6840,6840,0
|
|
20240329,101200,140194070,6840,6830,6840,6830,25
|
|
20240329,101100,140023120,6830,6830,6830,6830,2
|
|
20240329,101000,140009460,6830,6830,6830,6830,3
|
|
20240329,100900,139988970,6830,6830,6830,6830,13
|
|
20240329,100800,139900180,6820,6830,6830,6820,12
|
|
20240329,100700,139818240,6820,6820,6820,6820,1
|
|
20240329,100600,139811420,6880,6880,6880,6880,0
|
|
20240329,100500,139811420,6880,6880,6880,6880,0
|
|
20240329,100400,139811420,6880,6860,6880,6860,50
|
|
20240329,100300,139467920,6870,6860,6870,6860,3
|
|
20240329,100200,139447320,6870,6840,6870,6840,1205
|
|
20240329,100100,131178110,6840,6840,6840,6840,502
|
|
20240329,100000,127744430,6840,6840,6840,6840,1
|
|
20240329,095900,127737590,6850,6850,6850,6850,4
|
|
20240329,095800,127710190,6810,6840,6840,6810,450
|
|
20240329,095700,124641420,6860,6840,6860,6840,11
|
|
20240329,095600,124566160,6840,6860,6860,6840,924
|
|
20240329,095500,118245940,6860,6860,6860,6840,17
|
|
20240329,095400,118129350,6840,6850,6850,6840,190
|
|
20240329,095300,116829430,6850,6850,6850,6850,0
|
|
20240329,095200,116829430,6850,6860,6860,6850,41
|
|
20240329,095100,116548560,6860,6860,6870,6860,212
|
|
20240329,095000,115094230,6860,6860,6870,6860,60
|
|
20240329,094900,114682620,6850,6860,6870,6850,78
|
|
20240329,094800,114147670,6860,6870,6870,6860,200
|
|
20240329,094700,112773800,6870,6890,6910,6870,458
|
|
20240329,094600,109613330,6890,6890,6890,6870,187
|
|
20240329,094500,108328560,6870,6870,6890,6870,67
|
|
20240329,094400,107868240,6890,6890,6890,6890,0
|
|
20240329,094300,107868240,6890,6890,6890,6890,371
|
|
20240329,094200,105312050,6890,6890,6890,6880,1186
|
|
20240329,094100,97142040,6890,6890,6890,6890,43
|
|
20240329,094000,96845770,6890,6890,6890,6880,52
|
|
20240329,093900,96487520,6880,6880,6880,6880,14
|
|
20240329,093800,96391200,6890,6920,6920,6890,33
|
|
20240329,093700,96163180,6920,6920,6920,6920,0
|
|
20240329,093600,96163180,6920,6860,6960,6830,3630
|
|
20240329,093500,71077290,6860,6860,6860,6860,43
|
|
20240329,093400,70782310,6870,6870,6870,6870,105
|
|
20240329,093300,70060960,6870,6860,6870,6860,1801
|
|
20240329,093200,57706090,6860,6850,6860,6850,52
|
|
20240329,093100,57349880,6830,6830,6830,6830,50
|
|
20240329,093000,57008380,6860,6860,6860,6860,0
|
|
20240329,092900,57008380,6860,6830,6870,6830,2558
|
|
20240329,092800,39448010,6840,6840,6840,6840,0
|
|
20240329,092700,39448010,6840,6830,6840,6820,498
|
|
20240329,092600,36045550,6840,6840,6840,6840,0
|
|
20240329,092500,36045550,6840,6830,6840,6830,1440
|
|
20240329,092400,26195980,6830,6830,6830,6830,89
|
|
20240329,092300,25588110,6840,6840,6840,6830,21
|
|
20240329,092200,25444570,6840,6830,6840,6830,124
|
|
20240329,092100,24597630,6820,6820,6820,6820,301
|
|
20240329,092000,22544810,6820,6820,6820,6820,294
|
|
20240329,091900,20539730,6820,6820,6820,6820,0
|
|
20240329,091800,20539730,6820,6790,6820,6780,5
|
|
20240329,091700,20505700,6820,6790,6820,6790,6
|
|
20240329,091600,20464880,6770,6770,6770,6770,0
|
|
20240329,091500,20464880,6770,6770,6770,6770,0
|
|
20240329,091400,20464880,6770,6780,6780,6770,148
|
|
20240329,091300,19462830,6780,6780,6780,6780,0
|
|
20240329,091200,19462830,6780,6780,6780,6780,1
|
|
20240329,091100,19456050,6800,6830,6830,6800,136
|
|
20240329,091000,18531120,6810,6810,6810,6810,73
|
|
20240329,090900,18033990,6810,6810,6810,6810,0
|
|
20240329,090800,18033990,6810,6800,6810,6800,211
|
|
20240329,090700,16599080,6810,6810,6810,6810,120
|
|
20240329,090600,15781880,6810,6810,6810,6810,0
|
|
20240329,090500,15781880,6810,6810,6810,6810,41
|
|
20240329,090400,15502670,6810,6810,6810,6810,5
|
|
20240329,090300,15468620,6810,6810,6810,6810,142
|
|
20240329,090200,14501600,6810,6780,6810,6780,1942
|
|
20240329,090100,1334330,6780,6770,6780,6770,69
|
|
20240329,090000,866600,6770,6770,6780,6770,128
|