623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,191900,1480742370,6360,6360,6360,6360,0
|
|
20240328,191800,1480742370,6360,6360,6360,6360,0
|
|
20240328,191700,1480742370,6360,6360,6360,6360,0
|
|
20240328,191600,1480742370,6360,6360,6360,6360,0
|
|
20240328,191500,1480742370,6360,6360,6360,6360,0
|
|
20240328,191400,1480742370,6360,6360,6360,6360,0
|
|
20240328,191300,1480742370,6360,6360,6360,6360,0
|
|
20240328,191200,1480742370,6360,6360,6360,6360,0
|
|
20240328,191100,1480742370,6360,6360,6360,6360,0
|
|
20240328,191000,1480742370,6360,6360,6360,6360,0
|
|
20240328,190900,1480742370,6360,6360,6360,6360,0
|
|
20240328,190800,1480742370,6360,6360,6360,6360,0
|
|
20240328,190700,1480742370,6360,6360,6360,6360,0
|
|
20240328,190600,1480742370,6360,6360,6360,6360,0
|
|
20240328,190500,1480742370,6360,6360,6360,6360,0
|
|
20240328,190400,1480742370,6360,6360,6360,6360,0
|
|
20240328,190300,1480742370,6360,6360,6360,6360,0
|
|
20240328,190200,1480742370,6360,6360,6360,6360,0
|
|
20240328,190100,1480742370,6360,6360,6360,6360,0
|
|
20240328,190000,1480742370,6360,6360,6360,6360,0
|
|
20240328,185900,1480742370,6360,6360,6360,6360,0
|
|
20240328,185800,1480742370,6360,6360,6360,6360,0
|
|
20240328,185700,1480742370,6360,6360,6360,6360,0
|
|
20240328,185600,1480742370,6360,6360,6360,6360,0
|
|
20240328,185500,1480742370,6360,6360,6360,6360,0
|
|
20240328,185400,1480742370,6360,6360,6360,6360,0
|
|
20240328,185300,1480742370,6360,6360,6360,6360,0
|
|
20240328,185200,1480742370,6360,6360,6360,6360,0
|
|
20240328,185100,1480742370,6360,6360,6360,6360,0
|
|
20240328,185000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,184900,1480742370,6360,6360,6360,6360,0
|
|
20240328,184800,1480742370,6360,6360,6360,6360,0
|
|
20240328,184700,1480742370,6360,6360,6360,6360,0
|
|
20240328,184600,1480742370,6360,6360,6360,6360,0
|
|
20240328,184500,1480742370,6360,6360,6360,6360,0
|
|
20240328,184400,1480742370,6360,6360,6360,6360,0
|
|
20240328,184300,1480742370,6360,6360,6360,6360,0
|
|
20240328,184200,1480742370,6360,6360,6360,6360,0
|
|
20240328,184100,1480742370,6360,6360,6360,6360,0
|
|
20240328,184000,1480742370,6360,6360,6360,6360,0
|
|
20240328,183900,1480742370,6360,6360,6360,6360,0
|
|
20240328,183800,1480742370,6360,6360,6360,6360,0
|
|
20240328,183700,1480742370,6360,6360,6360,6360,0
|
|
20240328,183600,1480742370,6360,6360,6360,6360,0
|
|
20240328,183500,1480742370,6360,6360,6360,6360,0
|
|
20240328,183400,1480742370,6360,6360,6360,6360,0
|
|
20240328,183300,1480742370,6360,6360,6360,6360,0
|
|
20240328,183200,1480742370,6360,6360,6360,6360,0
|
|
20240328,183100,1480742370,6360,6360,6360,6360,0
|
|
20240328,183000,1480742370,6360,6360,6360,6360,0
|
|
20240328,182900,1480742370,6360,6360,6360,6360,0
|
|
20240328,182800,1480742370,6360,6360,6360,6360,0
|
|
20240328,182700,1480742370,6360,6360,6360,6360,0
|
|
20240328,182600,1480742370,6360,6360,6360,6360,0
|
|
20240328,182500,1480742370,6360,6360,6360,6360,0
|
|
20240328,182400,1480742370,6360,6360,6360,6360,0
|
|
20240328,182300,1480742370,6360,6360,6360,6360,0
|
|
20240328,182200,1480742370,6360,6360,6360,6360,0
|
|
20240328,182100,1480742370,6360,6360,6360,6360,0
|
|
20240328,182000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,181900,1480742370,6360,6360,6360,6360,0
|
|
20240328,181800,1480742370,6360,6360,6360,6360,0
|
|
20240328,181700,1480742370,6360,6360,6360,6360,0
|
|
20240328,181600,1480742370,6360,6360,6360,6360,0
|
|
20240328,181500,1480742370,6360,6360,6360,6360,0
|
|
20240328,181400,1480742370,6360,6360,6360,6360,0
|
|
20240328,181300,1480742370,6360,6360,6360,6360,0
|
|
20240328,181200,1480742370,6360,6360,6360,6360,0
|
|
20240328,181100,1480742370,6360,6360,6360,6360,0
|
|
20240328,181000,1480742370,6360,6360,6360,6360,0
|
|
20240328,180900,1480742370,6360,6360,6360,6360,0
|
|
20240328,180800,1480742370,6360,6360,6360,6360,0
|
|
20240328,180700,1480742370,6360,6360,6360,6360,0
|
|
20240328,180600,1480742370,6360,6360,6360,6360,0
|
|
20240328,180500,1480742370,6360,6360,6360,6360,0
|
|
20240328,180400,1480742370,6360,6360,6360,6360,0
|
|
20240328,180300,1480742370,6360,6360,6360,6360,0
|
|
20240328,180200,1480742370,6360,6360,6360,6360,0
|
|
20240328,180100,1480742370,6360,6360,6360,6360,0
|
|
20240328,180000,1480742370,6360,6360,6360,6360,0
|
|
20240328,175900,1480742370,6360,6360,6360,6360,0
|
|
20240328,175800,1480742370,6360,6360,6360,6360,0
|
|
20240328,175700,1480742370,6360,6360,6360,6360,0
|
|
20240328,175600,1480742370,6360,6360,6360,6360,0
|
|
20240328,175500,1480742370,6360,6360,6360,6360,0
|
|
20240328,175400,1480742370,6360,6360,6360,6360,0
|
|
20240328,175300,1480742370,6360,6360,6360,6360,0
|
|
20240328,175200,1480742370,6360,6360,6360,6360,0
|
|
20240328,175100,1480742370,6360,6360,6360,6360,0
|
|
20240328,175000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,174900,1480742370,6360,6360,6360,6360,0
|
|
20240328,174800,1480742370,6360,6360,6360,6360,0
|
|
20240328,174700,1480742370,6360,6360,6360,6360,0
|
|
20240328,174600,1480742370,6360,6360,6360,6360,0
|
|
20240328,174500,1480742370,6360,6360,6360,6360,0
|
|
20240328,174400,1480742370,6360,6360,6360,6360,0
|
|
20240328,174300,1480742370,6360,6360,6360,6360,0
|
|
20240328,174200,1480742370,6360,6360,6360,6360,0
|
|
20240328,174100,1480742370,6360,6360,6360,6360,0
|
|
20240328,174000,1480742370,6360,6360,6360,6360,0
|
|
20240328,173900,1480742370,6360,6360,6360,6360,0
|
|
20240328,173800,1480742370,6360,6360,6360,6360,0
|
|
20240328,173700,1480742370,6360,6360,6360,6360,0
|
|
20240328,173600,1480742370,6360,6360,6360,6360,0
|
|
20240328,173500,1480742370,6360,6360,6360,6360,0
|
|
20240328,173400,1480742370,6360,6360,6360,6360,0
|
|
20240328,173300,1480742370,6360,6360,6360,6360,0
|
|
20240328,173200,1480742370,6360,6360,6360,6360,0
|
|
20240328,173100,1480742370,6360,6360,6360,6360,0
|
|
20240328,173000,1480742370,6360,6360,6360,6360,0
|
|
20240328,172900,1480742370,6360,6360,6360,6360,0
|
|
20240328,172800,1480742370,6360,6360,6360,6360,0
|
|
20240328,172700,1480742370,6360,6360,6360,6360,0
|
|
20240328,172600,1480742370,6360,6360,6360,6360,0
|
|
20240328,172500,1480742370,6360,6360,6360,6360,0
|
|
20240328,172400,1480742370,6360,6360,6360,6360,0
|
|
20240328,172300,1480742370,6360,6360,6360,6360,0
|
|
20240328,172200,1480742370,6360,6360,6360,6360,0
|
|
20240328,172100,1480742370,6360,6360,6360,6360,0
|
|
20240328,172000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,171900,1480742370,6360,6360,6360,6360,0
|
|
20240328,171800,1480742370,6360,6360,6360,6360,0
|
|
20240328,171700,1480742370,6360,6360,6360,6360,0
|
|
20240328,171600,1480742370,6360,6360,6360,6360,0
|
|
20240328,171500,1480742370,6360,6360,6360,6360,0
|
|
20240328,171400,1480742370,6360,6360,6360,6360,0
|
|
20240328,171300,1480742370,6360,6360,6360,6360,0
|
|
20240328,171200,1480742370,6360,6360,6360,6360,0
|
|
20240328,171100,1480742370,6360,6360,6360,6360,0
|
|
20240328,171000,1480742370,6360,6360,6360,6360,0
|
|
20240328,170900,1480742370,6360,6360,6360,6360,0
|
|
20240328,170800,1480742370,6360,6360,6360,6360,0
|
|
20240328,170700,1480742370,6360,6360,6360,6360,0
|
|
20240328,170600,1480742370,6360,6360,6360,6360,0
|
|
20240328,170500,1480742370,6360,6360,6360,6360,0
|
|
20240328,170400,1480742370,6360,6360,6360,6360,0
|
|
20240328,170300,1480742370,6360,6360,6360,6360,0
|
|
20240328,170200,1480742370,6360,6360,6360,6360,0
|
|
20240328,170100,1480742370,6360,6360,6360,6360,0
|
|
20240328,170000,1480742370,6360,6360,6360,6360,0
|
|
20240328,165900,1480742370,6360,6360,6360,6360,0
|
|
20240328,165800,1480742370,6360,6360,6360,6360,0
|
|
20240328,165700,1480742370,6360,6360,6360,6360,0
|
|
20240328,165600,1480742370,6360,6360,6360,6360,0
|
|
20240328,165500,1480742370,6360,6360,6360,6360,0
|
|
20240328,165400,1480742370,6360,6360,6360,6360,0
|
|
20240328,165300,1480742370,6360,6360,6360,6360,0
|
|
20240328,165200,1480742370,6360,6360,6360,6360,0
|
|
20240328,165100,1480742370,6360,6360,6360,6360,0
|
|
20240328,165000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,164900,1480742370,6360,6360,6360,6360,0
|
|
20240328,164800,1480742370,6360,6360,6360,6360,0
|
|
20240328,164700,1480742370,6360,6360,6360,6360,0
|
|
20240328,164600,1480742370,6360,6360,6360,6360,0
|
|
20240328,164500,1480742370,6360,6360,6360,6360,0
|
|
20240328,164400,1480742370,6360,6360,6360,6360,0
|
|
20240328,164300,1480742370,6360,6360,6360,6360,0
|
|
20240328,164200,1480742370,6360,6360,6360,6360,0
|
|
20240328,164100,1480742370,6360,6360,6360,6360,0
|
|
20240328,164000,1480742370,6360,6360,6360,6360,0
|
|
20240328,163900,1480742370,6360,6360,6360,6360,0
|
|
20240328,163800,1480742370,6360,6360,6360,6360,0
|
|
20240328,163700,1480742370,6360,6360,6360,6360,0
|
|
20240328,163600,1480742370,6360,6360,6360,6360,0
|
|
20240328,163500,1480742370,6360,6360,6360,6360,0
|
|
20240328,163400,1480742370,6360,6360,6360,6360,0
|
|
20240328,163300,1480742370,6360,6360,6360,6360,0
|
|
20240328,163200,1480742370,6360,6360,6360,6360,0
|
|
20240328,163100,1480742370,6360,6360,6360,6360,0
|
|
20240328,163000,1480742370,6360,6360,6360,6360,0
|
|
20240328,162900,1480742370,6360,6360,6360,6360,0
|
|
20240328,162800,1480742370,6360,6360,6360,6360,0
|
|
20240328,162700,1480742370,6360,6360,6360,6360,0
|
|
20240328,162600,1480742370,6360,6360,6360,6360,0
|
|
20240328,162500,1480742370,6360,6360,6360,6360,0
|
|
20240328,162400,1480742370,6360,6360,6360,6360,0
|
|
20240328,162300,1480742370,6360,6360,6360,6360,0
|
|
20240328,162200,1480742370,6360,6360,6360,6360,0
|
|
20240328,162100,1480742370,6360,6360,6360,6360,0
|
|
20240328,162000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,161900,1480742370,6360,6360,6360,6360,0
|
|
20240328,161800,1480742370,6360,6360,6360,6360,0
|
|
20240328,161700,1480742370,6360,6360,6360,6360,0
|
|
20240328,161600,1480742370,6360,6360,6360,6360,0
|
|
20240328,161500,1480742370,6360,6360,6360,6360,0
|
|
20240328,161400,1480742370,6360,6360,6360,6360,0
|
|
20240328,161300,1480742370,6360,6360,6360,6360,0
|
|
20240328,161200,1480742370,6360,6360,6360,6360,0
|
|
20240328,161100,1480742370,6360,6360,6360,6360,0
|
|
20240328,161000,1480742370,6360,6360,6360,6360,0
|
|
20240328,160900,1480742370,6360,6360,6360,6360,0
|
|
20240328,160800,1480742370,6360,6360,6360,6360,0
|
|
20240328,160700,1480742370,6360,6360,6360,6360,0
|
|
20240328,160600,1480742370,6360,6360,6360,6360,0
|
|
20240328,160500,1480742370,6360,6360,6360,6360,0
|
|
20240328,160400,1480742370,6360,6360,6360,6360,0
|
|
20240328,160300,1480742370,6360,6360,6360,6360,0
|
|
20240328,160200,1480742370,6360,6360,6360,6360,0
|
|
20240328,160100,1480742370,6360,6360,6360,6360,0
|
|
20240328,160000,1480742370,6360,6360,6360,6360,0
|
|
20240328,155900,1480742370,6360,6360,6360,6360,0
|
|
20240328,155800,1480742370,6360,6360,6360,6360,0
|
|
20240328,155700,1480742370,6360,6360,6360,6360,0
|
|
20240328,155600,1480742370,6360,6360,6360,6360,0
|
|
20240328,155500,1480742370,6360,6360,6360,6360,0
|
|
20240328,155400,1480742370,6360,6360,6360,6360,0
|
|
20240328,155300,1480742370,6360,6360,6360,6360,0
|
|
20240328,155200,1480742370,6360,6360,6360,6360,0
|
|
20240328,155100,1480742370,6360,6360,6360,6360,0
|
|
20240328,155000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,154900,1480742370,6360,6360,6360,6360,0
|
|
20240328,154800,1480742370,6360,6360,6360,6360,0
|
|
20240328,154700,1480742370,6360,6360,6360,6360,0
|
|
20240328,154600,1480742370,6360,6360,6360,6360,0
|
|
20240328,154500,1480742370,6360,6360,6360,6360,0
|
|
20240328,154400,1480742370,6360,6360,6360,6360,0
|
|
20240328,154300,1480742370,6360,6360,6360,6360,0
|
|
20240328,154200,1480742370,6360,6360,6360,6360,0
|
|
20240328,154100,1480742370,6360,6360,6360,6360,0
|
|
20240328,154000,1480742370,6360,6360,6360,6360,0
|
|
20240328,153900,1480742370,6360,6360,6360,6360,0
|
|
20240328,153800,1480742370,6360,6360,6360,6360,0
|
|
20240328,153700,1480742370,6360,6360,6360,6360,0
|
|
20240328,153600,1480742370,6360,6360,6360,6360,0
|
|
20240328,153500,1480742370,6360,6360,6360,6360,0
|
|
20240328,153400,1480742370,6360,6360,6360,6360,0
|
|
20240328,153300,1480742370,6360,6360,6360,6360,0
|
|
20240328,153200,1480742370,6360,6360,6360,6360,0
|
|
20240328,153100,1480742370,6360,6360,6360,6360,0
|
|
20240328,153000,1480742370,6360,6360,6360,6360,7489
|
|
20240328,152900,1433112330,6420,6420,6420,6420,0
|
|
20240328,152800,1433112330,6420,6420,6420,6420,0
|
|
20240328,152700,1433112330,6420,6420,6420,6420,0
|
|
20240328,152600,1433112330,6420,6420,6420,6420,0
|
|
20240328,152500,1433112330,6420,6420,6420,6420,0
|
|
20240328,152400,1433112330,6420,6420,6420,6420,0
|
|
20240328,152300,1433112330,6420,6420,6420,6420,0
|
|
20240328,152200,1433112330,6420,6420,6420,6420,0
|
|
20240328,152100,1433112330,6420,6420,6420,6420,0
|
|
20240328,152000,1433112330,6420,6420,6420,6420,0
|
|
20240328,151900,1433112330,6420,6400,6590,6310,5570
|
|
20240328,151800,1397417580,6380,6360,6380,6330,3317
|
|
20240328,151700,1376314330,6330,6380,6380,6330,3289
|
|
20240328,151600,1355427570,6380,6450,6450,6370,10223
|
|
20240328,151500,1289678190,6450,6460,6460,6450,2020
|
|
20240328,151400,1276644120,6450,6460,6460,6450,1062
|
|
20240328,151300,1269785100,6460,6450,6460,6450,1595
|
|
20240328,151200,1259491900,6450,6460,6460,6450,618
|
|
20240328,151100,1255502660,6450,6460,6460,6450,271
|
|
20240328,151000,1253753710,6450,6470,6480,6450,2054
|
|
20240328,150900,1240470840,6470,6490,6490,6470,1156
|
|
20240328,150800,1232977180,6490,6490,6490,6480,672
|
|
20240328,150700,1228617900,6500,6500,6500,6500,192
|
|
20240328,150600,1227369900,6500,6500,6500,6500,1103
|
|
20240328,150500,1220200400,6510,6510,6510,6510,0
|
|
20240328,150400,1220200400,6510,6500,6510,6500,1429
|
|
20240328,150300,1210902420,6510,6500,6510,6490,540
|
|
20240328,150200,1207393760,6500,6500,6500,6480,352
|
|
20240328,150100,1205108880,6510,6520,6520,6480,4727
|
|
20240328,150000,1174359940,6520,6530,6530,6520,3994
|
|
20240328,145900,1148280120,6530,6550,6550,6530,969
|
|
20240328,145800,1141942490,6540,6560,6560,6540,5366
|
|
20240328,145700,1106798630,6560,6560,6560,6560,105
|
|
20240328,145600,1106109830,6550,6570,6570,6550,1332
|
|
20240328,145500,1097371500,6580,6580,6580,6580,1
|
|
20240328,145400,1097364920,6560,6560,6560,6560,147
|
|
20240328,145300,1096400600,6560,6560,6560,6560,163
|
|
20240328,145200,1095331320,6550,6580,6580,6550,257
|
|
20240328,145100,1093643800,6580,6560,6580,6550,2115
|
|
20240328,145000,1079774710,6560,6560,6560,6560,424
|
|
20240328,144900,1076993270,6560,6570,6570,6560,562
|
|
20240328,144800,1073306190,6550,6560,6560,6550,346
|
|
20240328,144700,1071038430,6560,6560,6560,6550,421
|
|
20240328,144600,1068278130,6560,6550,6560,6550,83
|
|
20240328,144500,1067734360,6550,6540,6550,6540,752
|
|
20240328,144400,1062816270,6550,6530,6550,6530,403
|
|
20240328,144300,1060181960,6560,6530,6580,6530,370
|
|
20240328,144200,1057764270,6530,6540,6580,6530,1203
|
|
20240328,144100,1049901020,6540,6580,6580,6540,1665
|
|
20240328,144000,1038982900,6580,6580,6580,6580,15
|
|
20240328,143900,1038884200,6540,6550,6590,6540,909
|
|
20240328,143800,1032924450,6550,6550,6550,6550,348
|
|
20240328,143700,1030645050,6570,6580,6580,6560,494
|
|
20240328,143600,1027401570,6570,6640,6640,6570,10516
|
|
20240328,143500,957990770,6640,6640,6640,6640,532
|
|
20240328,143400,954458290,6640,6650,6650,6640,475
|
|
20240328,143300,951302630,6650,6650,6650,6650,0
|
|
20240328,143200,951302630,6650,6650,6650,6650,461
|
|
20240328,143100,948236980,6660,6660,6660,6660,163
|
|
20240328,143000,947151400,6650,6650,6650,6650,218
|
|
20240328,142900,945701700,6650,6660,6660,6650,667
|
|
20240328,142800,941265300,6660,6660,6660,6660,147
|
|
20240328,142700,940286280,6660,6650,6660,6650,841
|
|
20240328,142600,934690470,6650,6670,6670,6650,1881
|
|
20240328,142500,922159680,6680,6680,6680,6680,244
|
|
20240328,142400,920529760,6680,6680,6680,6680,318
|
|
20240328,142300,918405520,6680,6680,6680,6680,146
|
|
20240328,142200,917430240,6670,6680,6680,6670,307
|
|
20240328,142100,915382040,6710,6730,6740,6710,1013
|
|
20240328,142000,908557380,6720,6700,6720,6700,497
|
|
20240328,141900,905222990,6700,6700,6700,6700,98
|
|
20240328,141800,904566390,6670,6670,6670,6670,591
|
|
20240328,141700,900624420,6660,6660,6660,6660,675
|
|
20240328,141600,896128920,6660,6660,6660,6660,0
|
|
20240328,141500,896128920,6660,6660,6660,6660,147
|
|
20240328,141400,895149900,6660,6680,6680,6660,295
|
|
20240328,141300,893180660,6680,6710,6710,6680,277
|
|
20240328,141200,891326790,6710,6680,6710,6680,436
|
|
20240328,141100,888409120,6680,6660,6680,6660,557
|
|
20240328,141000,884699140,6670,6670,6670,6670,1214
|
|
20240328,140900,876601760,6680,6680,6680,6680,163
|
|
20240328,140800,875512920,6670,6680,6680,6670,1478
|
|
20240328,140700,865649490,6720,6720,6720,6720,2
|
|
20240328,140600,865636050,6680,6690,6720,6680,1916
|
|
20240328,140500,852771600,6690,6710,6710,6680,145
|
|
20240328,140400,851801870,6680,6680,6680,6680,192
|
|
20240328,140300,850519310,6680,6690,6690,6680,194
|
|
20240328,140200,849221590,6690,6690,6690,6690,0
|
|
20240328,140100,849221590,6690,6690,6690,6690,182
|
|
20240328,140000,848004010,6680,6750,6750,6680,5500
|
|
20240328,135900,811132960,6750,6750,6750,6750,100
|
|
20240328,135800,810457960,6750,6750,6750,6750,500
|
|
20240328,135700,807082960,6760,6760,6760,6760,0
|
|
20240328,135600,807082960,6760,6720,6760,6710,2248
|
|
20240328,135500,791956340,6730,6730,6730,6730,0
|
|
20240328,135400,791956340,6730,6760,6760,6730,206
|
|
20240328,135300,790569690,6730,6730,6730,6730,281
|
|
20240328,135200,788678560,6760,6750,6760,6750,30
|
|
20240328,135100,788475860,6760,6740,6760,6740,306
|
|
20240328,135000,786409560,6750,6750,6750,6750,7
|
|
20240328,134900,786362310,6750,6750,6750,6750,100
|
|
20240328,134800,785687310,6750,6750,6750,6750,1
|
|
20240328,134700,785680560,6750,6750,6750,6750,149
|
|
20240328,134600,784674810,6760,6760,6760,6760,73
|
|
20240328,134500,784181330,6760,6760,6760,6760,0
|
|
20240328,134400,784181330,6760,6760,6760,6760,7
|
|
20240328,134300,784134010,6750,6760,6760,6750,125
|
|
20240328,134200,783289790,6760,6760,6760,6760,10
|
|
20240328,134100,783222190,6760,6760,6760,6760,1
|
|
20240328,134000,783215430,6770,6740,6770,6740,1500
|
|
20240328,133900,773069930,6730,6730,6730,6730,136
|
|
20240328,133800,772154650,6740,6740,6740,6740,60
|
|
20240328,133700,771750250,6740,6740,6740,6740,0
|
|
20240328,133600,771750250,6740,6730,6740,6730,24
|
|
20240328,133500,771588710,6720,6720,6730,6720,57
|
|
20240328,133400,771205210,6720,6720,6720,6720,133
|
|
20240328,133300,770311450,6720,6720,6720,6720,0
|
|
20240328,133200,770311450,6720,6720,6720,6720,62
|
|
20240328,133100,769894810,6720,6720,6720,6720,0
|
|
20240328,133000,769894810,6720,6730,6730,6720,399
|
|
20240328,132900,767212220,6730,6730,6730,6730,29
|
|
20240328,132800,767017050,6730,6730,6730,6730,103
|
|
20240328,132700,766323860,6720,6720,6720,6720,526
|
|
20240328,132600,762789140,6720,6720,6720,6720,0
|
|
20240328,132500,762789140,6720,6720,6720,6720,0
|
|
20240328,132400,762789140,6720,6730,6730,6720,258
|
|
20240328,132300,761054280,6750,6740,6750,6740,501
|
|
20240328,132200,757673250,6720,6740,6740,6720,1152
|
|
20240328,132100,749929100,6750,6750,6750,6750,1
|
|
20240328,132000,749922350,6750,6740,6750,6740,39
|
|
20240328,131900,749659390,6730,6730,6730,6730,323
|
|
20240328,131800,747485600,6730,6740,6740,6730,1170
|
|
20240328,131700,739609500,6730,6730,6730,6730,0
|
|
20240328,131600,739609500,6730,6730,6730,6730,0
|
|
20240328,131500,739609500,6730,6730,6730,6730,0
|
|
20240328,131400,739609500,6730,6730,6730,6730,0
|
|
20240328,131300,739609500,6730,6760,6760,6730,504
|
|
20240328,131200,736202790,6760,6760,6760,6760,0
|
|
20240328,131100,736202790,6760,6770,6770,6760,103
|
|
20240328,131000,735505590,6770,6770,6770,6770,0
|
|
20240328,130900,735505590,6770,6770,6770,6770,25
|
|
20240328,130800,735336340,6760,6760,6760,6760,240
|
|
20240328,130700,733713940,6760,6760,6760,6760,500
|
|
20240328,130600,730333940,6760,6760,6760,6760,146
|
|
20240328,130500,729346980,6760,6740,6760,6700,4959
|
|
20240328,130400,695904750,6760,6760,6760,6760,3
|
|
20240328,130300,695884470,6760,6760,6760,6760,10
|
|
20240328,130200,695816870,6760,6760,6760,6760,0
|
|
20240328,130100,695816870,6760,6760,6760,6760,370
|
|
20240328,130000,693315670,6760,6740,6760,6740,147
|
|
20240328,125900,692324130,6740,6740,6740,6740,0
|
|
20240328,125800,692324130,6740,6730,6740,6730,2
|
|
20240328,125700,692310660,6720,6730,6730,6720,124
|
|
20240328,125600,691477180,6730,6730,6730,6730,352
|
|
20240328,125500,689108220,6730,6730,6730,6730,0
|
|
20240328,125400,689108220,6730,6730,6730,6730,78
|
|
20240328,125300,688583280,6720,6720,6720,6720,0
|
|
20240328,125200,688583280,6720,6720,6720,6720,0
|
|
20240328,125100,688583280,6720,6720,6720,6720,0
|
|
20240328,125000,688583280,6720,6720,6720,6720,3
|
|
20240328,124900,688563120,6710,6730,6730,6710,320
|
|
20240328,124800,686409540,6710,6710,6710,6710,3
|
|
20240328,124700,686389410,6710,6710,6710,6710,0
|
|
20240328,124600,686389410,6710,6710,6710,6710,0
|
|
20240328,124500,686389410,6710,6710,6710,6710,0
|
|
20240328,124400,686389410,6710,6710,6710,6710,77
|
|
20240328,124300,685872740,6710,6730,6730,6710,528
|
|
20240328,124200,682319860,6710,6710,6710,6710,376
|
|
20240328,124100,679796900,6730,6730,6730,6730,0
|
|
20240328,124000,679796900,6730,6730,6730,6730,0
|
|
20240328,123900,679796900,6730,6730,6730,6730,3
|
|
20240328,123800,679776710,6730,6730,6730,6730,0
|
|
20240328,123700,679776710,6730,6730,6730,6730,269
|
|
20240328,123600,677966340,6750,6750,6750,6750,0
|
|
20240328,123500,677966340,6750,6710,6750,6710,14
|
|
20240328,123400,677872000,6750,6710,6750,6700,260
|
|
20240328,123300,676128320,6700,6750,6750,6700,110
|
|
20240328,123200,675388820,6720,6720,6740,6720,278
|
|
20240328,123100,673517160,6770,6770,6770,6770,0
|
|
20240328,123000,673517160,6770,6710,6770,6710,2000
|
|
20240328,122900,660000330,6710,6710,6710,6710,0
|
|
20240328,122800,660000330,6710,6710,6710,6710,20
|
|
20240328,122700,659866130,6700,6700,6700,6700,52
|
|
20240328,122600,659517730,6700,6700,6700,6700,0
|
|
20240328,122500,659517730,6700,6700,6700,6700,410
|
|
20240328,122400,656770730,6700,6700,6700,6700,21
|
|
20240328,122300,656630030,6700,6710,6710,6700,28
|
|
20240328,122200,656442420,6700,6700,6700,6700,49
|
|
20240328,122100,656114120,6720,6720,6720,6720,260
|
|
20240328,122000,654366920,6720,6720,6720,6720,1
|
|
20240328,121900,654360200,6700,6700,6700,6700,100
|
|
20240328,121800,653690200,6720,6720,6720,6720,0
|
|
20240328,121700,653690200,6720,6720,6720,6720,1
|
|
20240328,121600,653683480,6690,6690,6690,6690,0
|
|
20240328,121500,653683480,6690,6690,6690,6690,650
|
|
20240328,121400,649334980,6690,6690,6690,6690,0
|
|
20240328,121300,649334980,6690,6690,6690,6690,0
|
|
20240328,121200,649334980,6690,6690,6690,6690,6
|
|
20240328,121100,649294840,6690,6690,6690,6690,1
|
|
20240328,121000,649288150,6650,6650,6650,6650,0
|
|
20240328,120900,649288150,6650,6650,6650,6650,95
|
|
20240328,120800,648656400,6650,6650,6650,6650,0
|
|
20240328,120700,648656400,6650,6650,6650,6650,1
|
|
20240328,120600,648649750,6660,6660,6660,6660,0
|
|
20240328,120500,648649750,6660,6660,6660,6660,12
|
|
20240328,120400,648569830,6650,6650,6650,6630,533
|
|
20240328,120300,645034360,6630,6630,6630,6630,0
|
|
20240328,120200,645034360,6630,6660,6660,6630,311
|
|
20240328,120100,642971610,6680,6670,6680,6670,21
|
|
20240328,120000,642831520,6690,6690,6690,6690,11
|
|
20240328,115900,642757930,6640,6680,6690,6640,2219
|
|
20240328,115800,627941350,6670,6680,6690,6670,1046
|
|
20240328,115700,620946230,6690,6650,6690,6630,512
|
|
20240328,115600,617537370,6660,6690,6690,6640,2139
|
|
20240328,115500,603318960,6690,6690,6690,6690,2
|
|
20240328,115400,603305580,6690,6670,6690,6670,4
|
|
20240328,115300,603278880,6670,6670,6670,6670,21
|
|
20240328,115200,603138810,6660,6670,6670,6660,1039
|
|
20240328,115100,596218500,6670,6670,6670,6670,725
|
|
20240328,115000,591382750,6690,6690,6690,6680,129
|
|
20240328,114900,590520760,6680,6710,6750,6680,1609
|
|
20240328,114800,579754750,6700,6730,6730,6700,753
|
|
20240328,114700,574700700,6770,6770,6770,6770,0
|
|
20240328,114600,574700700,6770,6770,6770,6770,0
|
|
20240328,114500,574700700,6770,6770,6770,6770,0
|
|
20240328,114400,574700700,6770,6770,6770,6770,0
|
|
20240328,114300,574700700,6770,6790,6790,6710,933
|
|
20240328,114200,568377620,6790,6690,6810,6690,2371
|
|
20240328,114100,552432700,6700,6690,6700,6690,1000
|
|
20240328,114000,545736930,6660,6680,6680,6660,1409
|
|
20240328,113900,536327590,6700,6700,6700,6700,30
|
|
20240328,113800,536126590,6680,6680,6680,6680,2
|
|
20240328,113700,536113230,6700,6700,6700,6700,0
|
|
20240328,113600,536113230,6700,6700,6700,6700,4
|
|
20240328,113500,536086430,6700,6700,6700,6700,0
|
|
20240328,113400,536086430,6700,6700,6700,6700,2
|
|
20240328,113300,536073030,6680,6680,6680,6680,0
|
|
20240328,113200,536073030,6680,6680,6680,6680,0
|
|
20240328,113100,536073030,6680,6680,6680,6680,0
|
|
20240328,113000,536073030,6680,6680,6680,6680,0
|
|
20240328,112900,536073030,6680,6680,6680,6680,0
|
|
20240328,112800,536073030,6680,6680,6680,6680,0
|
|
20240328,112700,536073030,6680,6680,6680,6680,12
|
|
20240328,112600,535992870,6700,6690,6700,6690,62
|
|
20240328,112500,535577520,6690,6690,6690,6690,545
|
|
20240328,112400,531931470,6690,6690,6690,6690,70
|
|
20240328,112300,531463170,6690,6690,6690,6690,98
|
|
20240328,112200,530807550,6680,6680,6680,6680,0
|
|
20240328,112100,530807550,6680,6680,6680,6680,0
|
|
20240328,112000,530807550,6680,6690,6690,6680,178
|
|
20240328,111900,529617660,6690,6690,6690,6690,12
|
|
20240328,111800,529537380,6690,6690,6690,6690,70
|
|
20240328,111700,529069080,6690,6690,6690,6690,177
|
|
20240328,111600,527884950,6680,6680,6680,6680,14
|
|
20240328,111500,527791430,6710,6680,6710,6680,483
|
|
20240328,111400,524561990,6690,6690,6690,6690,0
|
|
20240328,111300,524561990,6690,6690,6690,6690,0
|
|
20240328,111200,524561990,6690,6690,6690,6690,41
|
|
20240328,111100,524287700,6710,6710,6710,6710,4
|
|
20240328,111000,524260860,6680,6690,6690,6680,135
|
|
20240328,110900,523358790,6690,6690,6690,6690,520
|
|
20240328,110800,519879990,6710,6710,6710,6710,0
|
|
20240328,110700,519879990,6710,6710,6710,6710,0
|
|
20240328,110600,519879990,6710,6710,6710,6710,1
|
|
20240328,110500,519873280,6690,6710,6710,6690,687
|
|
20240328,110400,515273450,6700,6700,6700,6700,50
|
|
20240328,110300,514938450,6710,6710,6710,6710,505
|
|
20240328,110200,511549900,6710,6710,6710,6710,0
|
|
20240328,110100,511549900,6710,6710,6710,6710,99
|
|
20240328,110000,510885610,6700,6700,6700,6700,47
|
|
20240328,105900,510570710,6750,6750,6750,6750,0
|
|
20240328,105800,510570710,6750,6750,6750,6750,8
|
|
20240328,105700,510516710,6700,6700,6700,6700,130
|
|
20240328,105600,509645710,6740,6740,6740,6740,0
|
|
20240328,105500,509645710,6740,6700,6740,6700,357
|
|
20240328,105400,507241930,6700,6700,6700,6700,60
|
|
20240328,105300,506839930,6740,6740,6740,6740,1
|
|
20240328,105200,506833190,6700,6700,6700,6700,60
|
|
20240328,105100,506431190,6690,6690,6690,6690,56
|
|
20240328,105000,506056550,6690,6690,6690,6690,7
|
|
20240328,104900,506009720,6750,6740,6750,6740,1076
|
|
20240328,104800,498756070,6750,6690,6750,6680,69
|
|
20240328,104700,498294170,6690,6710,6710,6690,1371
|
|
20240328,104600,489118230,6710,6700,6710,6700,486
|
|
20240328,104500,485861980,6700,6720,6720,6700,328
|
|
20240328,104400,483662680,6760,6760,6760,6760,100
|
|
20240328,104300,482986680,6760,6760,6760,6760,0
|
|
20240328,104200,482986680,6760,6760,6760,6760,0
|
|
20240328,104100,482986680,6760,6660,6780,6660,1145
|
|
20240328,104000,475306380,6660,6630,6660,6630,455
|
|
20240328,103900,472277880,6630,6640,6640,6630,861
|
|
20240328,103800,466561350,6660,6660,6660,6640,142
|
|
20240328,103700,465618390,6640,6640,6660,6640,76
|
|
20240328,103600,465113710,6670,6670,6670,6640,65
|
|
20240328,103500,464681990,6630,6670,6670,6630,904
|
|
20240328,103400,458677230,6650,6670,6680,6650,746
|
|
20240328,103300,453707850,6710,6710,6710,6670,62
|
|
20240328,103200,453294230,6660,6670,6670,6660,60
|
|
20240328,103100,452894070,6690,6690,6690,6690,261
|
|
20240328,103000,451147980,6690,6690,6690,6690,61
|
|
20240328,102900,450739890,6690,6690,6690,6690,60
|
|
20240328,102800,450338490,6690,6690,6690,6690,60
|
|
20240328,102700,449937090,6690,6700,6700,6690,120
|
|
20240328,102600,449133310,6700,6690,6700,6690,54
|
|
20240328,102500,448772040,6740,6740,6740,6740,0
|
|
20240328,102400,448772040,6740,6730,6740,6730,981
|
|
20240328,102300,442161190,6720,6720,6720,6720,69
|
|
20240328,102200,441697510,6740,6740,6740,6740,299
|
|
20240328,102100,439682250,6740,6710,6740,6710,375
|
|
20240328,102000,437165740,6710,6720,6720,6680,392
|
|
20240328,101900,434535720,6710,6710,6710,6710,366
|
|
20240328,101800,432079860,6710,6710,6710,6710,61
|
|
20240328,101700,431670550,6750,6700,6750,6700,184
|
|
20240328,101600,430437700,6700,6700,6700,6700,2
|
|
20240328,101500,430424300,6690,6690,6690,6690,159
|
|
20240328,101400,429360590,6680,6660,6690,6660,273
|
|
20240328,101300,427540840,6660,6670,6670,6630,709
|
|
20240328,101200,422834200,6670,6700,6700,6630,1793
|
|
20240328,101100,410923000,6650,6690,6690,6650,185
|
|
20240328,101000,409687160,6690,6710,6710,6690,1493
|
|
20240328,100900,399683320,6750,6750,6750,6750,57
|
|
20240328,100800,399298570,6750,6770,6770,6730,1287
|
|
20240328,100700,390629280,6750,6760,6770,6750,437
|
|
20240328,100600,387673360,6760,6760,6760,6760,10
|
|
20240328,100500,387605760,6770,6800,6800,6730,4075
|
|
20240328,100400,360079000,6790,6780,6790,6780,317
|
|
20240328,100300,357927580,6780,6850,6850,6740,3918
|
|
20240328,100200,331430920,6850,6900,6900,6780,753
|
|
20240328,100100,326255250,6900,6790,6900,6790,1544
|
|
20240328,100000,315629420,6810,6790,6810,6790,300
|
|
20240328,095900,313588710,6810,6800,6810,6800,317
|
|
20240328,095800,311432110,6760,6810,6810,6760,489
|
|
20240328,095700,308102770,6800,6740,6800,6740,386
|
|
20240328,095600,305491500,6740,6750,6750,6740,30
|
|
20240328,095500,305289290,6750,6740,6750,6730,402
|
|
20240328,095400,302579650,6740,6730,6740,6730,164
|
|
20240328,095300,301474770,6730,6740,6740,6730,136
|
|
20240328,095200,300558870,6740,6750,6760,6740,43
|
|
20240328,095100,300268670,6750,6720,6750,6720,576
|
|
20240328,095000,296387760,6720,6720,6720,6720,95
|
|
20240328,094900,295749360,6700,6670,6700,6670,750
|
|
20240328,094800,290734660,6670,6640,6670,6640,876
|
|
20240328,094700,284893300,6670,6670,6670,6670,0
|
|
20240328,094600,284893300,6670,6630,6670,6630,1325
|
|
20240328,094500,276100950,6630,6670,6670,6630,752
|
|
20240328,094400,271114870,6640,6640,6640,6640,500
|
|
20240328,094300,267794870,6680,6640,6680,6640,941
|
|
20240328,094200,261530830,6620,6630,6640,6620,248
|
|
20240328,094100,259887140,6630,6630,6630,6630,152
|
|
20240328,094000,258879380,6630,6650,6650,6630,740
|
|
20240328,093900,253972480,6630,6640,6670,6630,130
|
|
20240328,093800,253110240,6630,6650,6650,6630,1098
|
|
20240328,093700,245823360,6640,6640,6640,6640,126
|
|
20240328,093600,244986720,6640,6640,6650,6640,123
|
|
20240328,093500,244169640,6640,6660,6660,6640,199
|
|
20240328,093400,242845720,6660,6660,6680,6660,111
|
|
20240328,093300,242105780,6660,6670,6670,6660,53
|
|
20240328,093200,241752280,6680,6670,6680,6670,698
|
|
20240328,093100,237095960,6680,6690,6690,6670,269
|
|
20240328,093000,235301660,6690,6660,6690,6660,364
|
|
20240328,092900,232874330,6670,6680,6690,6620,1732
|
|
20240328,092800,221373240,6710,6700,6710,6700,140
|
|
20240328,092700,220434980,6720,6660,6750,6660,165
|
|
20240328,092600,219331540,6660,6670,6670,6640,302
|
|
20240328,092500,217322020,6680,6630,6680,6620,445
|
|
20240328,092400,214357240,6620,6630,6670,6620,1557
|
|
20240328,092300,204042310,6630,6680,6680,6630,74
|
|
20240328,092200,203550280,6680,6660,6680,6630,1722
|
|
20240328,092100,192115200,6690,6650,6690,6650,515
|
|
20240328,092000,188683930,6650,6680,6680,6630,208
|
|
20240328,091900,187301120,6680,6690,6690,6680,58
|
|
20240328,091800,186913660,6670,6650,6750,6650,2688
|
|
20240328,091700,168860360,6650,6660,6720,6650,126
|
|
20240328,091600,168022380,6650,6720,6720,6650,253
|
|
20240328,091500,166338810,6650,6620,6650,6620,839
|
|
20240328,091400,160777340,6620,6650,6650,6620,197
|
|
20240328,091300,159470920,6640,6610,6640,6610,3289
|
|
20240328,091200,137699970,6600,6600,6610,6580,1343
|
|
20240328,091100,128833060,6590,6640,6640,6590,3650
|
|
20240328,091000,104715170,6650,6680,6680,6640,1516
|
|
20240328,090900,94636960,6650,6690,6690,6640,2357
|
|
20240328,090800,78958110,6690,6690,6700,6690,180
|
|
20240328,090700,77753880,6690,6720,6750,6690,1043
|
|
20240328,090600,70765670,6720,6740,6740,6710,234
|
|
20240328,090500,69191460,6760,6710,6760,6690,786
|
|
20240328,090400,63892410,6710,6640,6710,6640,2802
|
|
20240328,090300,45192270,6620,6660,6670,6620,1541
|
|
20240328,090200,34947850,6650,6690,6690,6650,1089
|
|
20240328,090100,27686820,6670,6690,6690,6650,244
|
|
20240328,090000,26059870,6710,6690,6710,6650,3896
|