683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,202000,965726290,7760,7760,7760,7760,476
|
|
20240319,201900,965726290,7760,7760,7760,7760,0
|
|
20240319,201800,965726290,7760,7760,7760,7760,0
|
|
20240319,201700,965726290,7760,7760,7760,7760,0
|
|
20240319,201600,965726290,7760,7760,7760,7760,0
|
|
20240319,201500,965726290,7760,7760,7760,7760,0
|
|
20240319,201400,965726290,7760,7760,7760,7760,0
|
|
20240319,201300,965726290,7760,7760,7760,7760,0
|
|
20240319,201200,965726290,7760,7760,7760,7760,0
|
|
20240319,201100,965726290,7760,7760,7760,7760,0
|
|
20240319,201000,965726290,7760,7760,7760,7760,0
|
|
20240319,200900,965726290,7760,7760,7760,7760,0
|
|
20240319,200800,965726290,7760,7760,7760,7760,0
|
|
20240319,200700,965726290,7760,7760,7760,7760,0
|
|
20240319,200600,965726290,7760,7760,7760,7760,0
|
|
20240319,200500,965726290,7760,7760,7760,7760,0
|
|
20240319,200400,965726290,7760,7760,7760,7760,0
|
|
20240319,200300,965726290,7760,7760,7760,7760,0
|
|
20240319,200200,965726290,7760,7760,7760,7760,0
|
|
20240319,200100,965726290,7760,7760,7760,7760,0
|
|
20240319,200000,965726290,7760,7760,7760,7760,0
|
|
20240319,195900,965726290,7760,7760,7760,7760,0
|
|
20240319,195800,965726290,7760,7760,7760,7760,0
|
|
20240319,195700,965726290,7760,7760,7760,7760,0
|
|
20240319,195600,965726290,7760,7760,7760,7760,0
|
|
20240319,195500,965726290,7760,7760,7760,7760,0
|
|
20240319,195400,965726290,7760,7760,7760,7760,0
|
|
20240319,195300,965726290,7760,7760,7760,7760,0
|
|
20240319,195200,965726290,7760,7760,7760,7760,0
|
|
20240319,195100,965726290,7760,7760,7760,7760,0
|
|
20240319,195000,965726290,7760,7760,7760,7760,476
|
|
20240319,194900,965726290,7760,7760,7760,7760,0
|
|
20240319,194800,965726290,7760,7760,7760,7760,0
|
|
20240319,194700,965726290,7760,7760,7760,7760,0
|
|
20240319,194600,965726290,7760,7760,7760,7760,0
|
|
20240319,194500,965726290,7760,7760,7760,7760,0
|
|
20240319,194400,965726290,7760,7760,7760,7760,0
|
|
20240319,194300,965726290,7760,7760,7760,7760,0
|
|
20240319,194200,965726290,7760,7760,7760,7760,0
|
|
20240319,194100,965726290,7760,7760,7760,7760,0
|
|
20240319,194000,965726290,7760,7760,7760,7760,0
|
|
20240319,193900,965726290,7760,7760,7760,7760,0
|
|
20240319,193800,965726290,7760,7760,7760,7760,0
|
|
20240319,193700,965726290,7760,7760,7760,7760,0
|
|
20240319,193600,965726290,7760,7760,7760,7760,0
|
|
20240319,193500,965726290,7760,7760,7760,7760,0
|
|
20240319,193400,965726290,7760,7760,7760,7760,0
|
|
20240319,193300,965726290,7760,7760,7760,7760,0
|
|
20240319,193200,965726290,7760,7760,7760,7760,0
|
|
20240319,193100,965726290,7760,7760,7760,7760,0
|
|
20240319,193000,965726290,7760,7760,7760,7760,0
|
|
20240319,192900,965726290,7760,7760,7760,7760,0
|
|
20240319,192800,965726290,7760,7760,7760,7760,0
|
|
20240319,192700,965726290,7760,7760,7760,7760,0
|
|
20240319,192600,965726290,7760,7760,7760,7760,0
|
|
20240319,192500,965726290,7760,7760,7760,7760,0
|
|
20240319,192400,965726290,7760,7760,7760,7760,0
|
|
20240319,192300,965726290,7760,7760,7760,7760,0
|
|
20240319,192200,965726290,7760,7760,7760,7760,0
|
|
20240319,192100,965726290,7760,7760,7760,7760,0
|
|
20240319,192000,965726290,7760,7760,7760,7760,476
|
|
20240319,191900,965726290,7760,7760,7760,7760,0
|
|
20240319,191800,965726290,7760,7760,7760,7760,0
|
|
20240319,191700,965726290,7760,7760,7760,7760,0
|
|
20240319,191600,965726290,7760,7760,7760,7760,0
|
|
20240319,191500,965726290,7760,7760,7760,7760,0
|
|
20240319,191400,965726290,7760,7760,7760,7760,0
|
|
20240319,191300,965726290,7760,7760,7760,7760,0
|
|
20240319,191200,965726290,7760,7760,7760,7760,0
|
|
20240319,191100,965726290,7760,7760,7760,7760,0
|
|
20240319,191000,965726290,7760,7760,7760,7760,0
|
|
20240319,190900,965726290,7760,7760,7760,7760,0
|
|
20240319,190800,965726290,7760,7760,7760,7760,0
|
|
20240319,190700,965726290,7760,7760,7760,7760,0
|
|
20240319,190600,965726290,7760,7760,7760,7760,0
|
|
20240319,190500,965726290,7760,7760,7760,7760,0
|
|
20240319,190400,965726290,7760,7760,7760,7760,0
|
|
20240319,190300,965726290,7760,7760,7760,7760,0
|
|
20240319,190200,965726290,7760,7760,7760,7760,0
|
|
20240319,190100,965726290,7760,7760,7760,7760,0
|
|
20240319,190000,965726290,7760,7760,7760,7760,0
|
|
20240319,185900,965726290,7760,7760,7760,7760,0
|
|
20240319,185800,965726290,7760,7760,7760,7760,0
|
|
20240319,185700,965726290,7760,7760,7760,7760,0
|
|
20240319,185600,965726290,7760,7760,7760,7760,0
|
|
20240319,185500,965726290,7760,7760,7760,7760,0
|
|
20240319,185400,965726290,7760,7760,7760,7760,0
|
|
20240319,185300,965726290,7760,7760,7760,7760,0
|
|
20240319,185200,965726290,7760,7760,7760,7760,0
|
|
20240319,185100,965726290,7760,7760,7760,7760,0
|
|
20240319,185000,965726290,7760,7760,7760,7760,476
|
|
20240319,184900,965726290,7760,7760,7760,7760,0
|
|
20240319,184800,965726290,7760,7760,7760,7760,0
|
|
20240319,184700,965726290,7760,7760,7760,7760,0
|
|
20240319,184600,965726290,7760,7760,7760,7760,0
|
|
20240319,184500,965726290,7760,7760,7760,7760,0
|
|
20240319,184400,965726290,7760,7760,7760,7760,0
|
|
20240319,184300,965726290,7760,7760,7760,7760,0
|
|
20240319,184200,965726290,7760,7760,7760,7760,0
|
|
20240319,184100,965726290,7760,7760,7760,7760,0
|
|
20240319,184000,965726290,7760,7760,7760,7760,0
|
|
20240319,183900,965726290,7760,7760,7760,7760,0
|
|
20240319,183800,965726290,7760,7760,7760,7760,0
|
|
20240319,183700,965726290,7760,7760,7760,7760,0
|
|
20240319,183600,965726290,7760,7760,7760,7760,0
|
|
20240319,183500,965726290,7760,7760,7760,7760,0
|
|
20240319,183400,965726290,7760,7760,7760,7760,0
|
|
20240319,183300,965726290,7760,7760,7760,7760,0
|
|
20240319,183200,965726290,7760,7760,7760,7760,0
|
|
20240319,183100,965726290,7760,7760,7760,7760,0
|
|
20240319,183000,965726290,7760,7760,7760,7760,0
|
|
20240319,182900,965726290,7760,7760,7760,7760,0
|
|
20240319,182800,965726290,7760,7760,7760,7760,0
|
|
20240319,182700,965726290,7760,7760,7760,7760,0
|
|
20240319,182600,965726290,7760,7760,7760,7760,0
|
|
20240319,182500,965726290,7760,7760,7760,7760,0
|
|
20240319,182400,965726290,7760,7760,7760,7760,0
|
|
20240319,182300,965726290,7760,7760,7760,7760,0
|
|
20240319,182200,965726290,7760,7760,7760,7760,0
|
|
20240319,182100,965726290,7760,7760,7760,7760,0
|
|
20240319,182000,965726290,7760,7760,7760,7760,476
|
|
20240319,181900,965726290,7760,7760,7760,7760,0
|
|
20240319,181800,965726290,7760,7760,7760,7760,0
|
|
20240319,181700,965726290,7760,7760,7760,7760,0
|
|
20240319,181600,965726290,7760,7760,7760,7760,0
|
|
20240319,181500,965726290,7760,7760,7760,7760,0
|
|
20240319,181400,965726290,7760,7760,7760,7760,0
|
|
20240319,181300,965726290,7760,7760,7760,7760,0
|
|
20240319,181200,965726290,7760,7760,7760,7760,0
|
|
20240319,181100,965726290,7760,7760,7760,7760,0
|
|
20240319,181000,965726290,7760,7760,7760,7760,0
|
|
20240319,180900,965726290,7760,7760,7760,7760,0
|
|
20240319,180800,965726290,7760,7760,7760,7760,0
|
|
20240319,180700,965726290,7760,7760,7760,7760,0
|
|
20240319,180600,965726290,7760,7760,7760,7760,0
|
|
20240319,180500,965726290,7760,7760,7760,7760,0
|
|
20240319,180400,965726290,7760,7760,7760,7760,0
|
|
20240319,180300,965726290,7760,7760,7760,7760,0
|
|
20240319,180200,965726290,7760,7760,7760,7760,0
|
|
20240319,180100,965726290,7760,7760,7760,7760,0
|
|
20240319,180000,965726290,7760,7760,7760,7760,0
|
|
20240319,175900,965726290,7760,7760,7760,7760,0
|
|
20240319,175800,965726290,7760,7760,7760,7760,0
|
|
20240319,175700,965726290,7760,7760,7760,7760,0
|
|
20240319,175600,965726290,7760,7760,7760,7760,0
|
|
20240319,175500,965726290,7760,7760,7760,7760,0
|
|
20240319,175400,965726290,7760,7760,7760,7760,0
|
|
20240319,175300,965726290,7760,7760,7760,7760,0
|
|
20240319,175200,965726290,7760,7760,7760,7760,0
|
|
20240319,175100,965726290,7760,7760,7760,7760,0
|
|
20240319,175000,965726290,7760,7760,7760,7760,476
|
|
20240319,174900,965726290,7760,7760,7760,7760,0
|
|
20240319,174800,965726290,7760,7760,7760,7760,0
|
|
20240319,174700,965726290,7760,7760,7760,7760,0
|
|
20240319,174600,965726290,7760,7760,7760,7760,0
|
|
20240319,174500,965726290,7760,7760,7760,7760,0
|
|
20240319,174400,965726290,7760,7760,7760,7760,0
|
|
20240319,174300,965726290,7760,7760,7760,7760,0
|
|
20240319,174200,965726290,7760,7760,7760,7760,0
|
|
20240319,174100,965726290,7760,7760,7760,7760,0
|
|
20240319,174000,965726290,7760,7760,7760,7760,0
|
|
20240319,173900,965726290,7760,7760,7760,7760,0
|
|
20240319,173800,965726290,7760,7760,7760,7760,0
|
|
20240319,173700,965726290,7760,7760,7760,7760,0
|
|
20240319,173600,965726290,7760,7760,7760,7760,0
|
|
20240319,173500,965726290,7760,7760,7760,7760,0
|
|
20240319,173400,965726290,7760,7760,7760,7760,0
|
|
20240319,173300,965726290,7760,7760,7760,7760,0
|
|
20240319,173200,965726290,7760,7760,7760,7760,0
|
|
20240319,173100,965726290,7760,7760,7760,7760,0
|
|
20240319,173000,965726290,7760,7760,7760,7760,0
|
|
20240319,172900,965726290,7760,7760,7760,7760,0
|
|
20240319,172800,965726290,7760,7760,7760,7760,0
|
|
20240319,172700,965726290,7760,7760,7760,7760,0
|
|
20240319,172600,965726290,7760,7760,7760,7760,0
|
|
20240319,172500,965726290,7760,7760,7760,7760,0
|
|
20240319,172400,965726290,7760,7760,7760,7760,0
|
|
20240319,172300,965726290,7760,7760,7760,7760,0
|
|
20240319,172200,965726290,7760,7760,7760,7760,0
|
|
20240319,172100,965726290,7760,7760,7760,7760,0
|
|
20240319,172000,965726290,7760,7760,7760,7760,476
|
|
20240319,171900,965726290,7760,7760,7760,7760,0
|
|
20240319,171800,965726290,7760,7760,7760,7760,0
|
|
20240319,171700,965726290,7760,7760,7760,7760,0
|
|
20240319,171600,965726290,7760,7760,7760,7760,0
|
|
20240319,171500,965726290,7760,7760,7760,7760,0
|
|
20240319,171400,965726290,7760,7760,7760,7760,0
|
|
20240319,171300,965726290,7760,7760,7760,7760,0
|
|
20240319,171200,965726290,7760,7760,7760,7760,0
|
|
20240319,171100,965726290,7760,7760,7760,7760,0
|
|
20240319,171000,965726290,7760,7760,7760,7760,0
|
|
20240319,170900,965726290,7760,7760,7760,7760,0
|
|
20240319,170800,965726290,7760,7760,7760,7760,0
|
|
20240319,170700,965726290,7760,7760,7760,7760,0
|
|
20240319,170600,965726290,7760,7760,7760,7760,0
|
|
20240319,170500,965726290,7760,7760,7760,7760,0
|
|
20240319,170400,965726290,7760,7760,7760,7760,0
|
|
20240319,170300,965726290,7760,7760,7760,7760,0
|
|
20240319,170200,965726290,7760,7760,7760,7760,0
|
|
20240319,170100,965726290,7760,7760,7760,7760,0
|
|
20240319,170000,965726290,7760,7760,7760,7760,0
|
|
20240319,165900,965726290,7760,7760,7760,7760,0
|
|
20240319,165800,965726290,7760,7760,7760,7760,0
|
|
20240319,165700,965726290,7760,7760,7760,7760,0
|
|
20240319,165600,965726290,7760,7760,7760,7760,0
|
|
20240319,165500,965726290,7760,7760,7760,7760,0
|
|
20240319,165400,965726290,7760,7760,7760,7760,0
|
|
20240319,165300,965726290,7760,7760,7760,7760,0
|
|
20240319,165200,965726290,7760,7760,7760,7760,0
|
|
20240319,165100,965726290,7760,7760,7760,7760,0
|
|
20240319,165000,965726290,7760,7760,7760,7760,476
|
|
20240319,164900,965726290,7760,7760,7760,7760,0
|
|
20240319,164800,965726290,7760,7760,7760,7760,0
|
|
20240319,164700,965726290,7760,7760,7760,7760,0
|
|
20240319,164600,965726290,7760,7760,7760,7760,0
|
|
20240319,164500,965726290,7760,7760,7760,7760,0
|
|
20240319,164400,965726290,7760,7760,7760,7760,0
|
|
20240319,164300,965726290,7760,7760,7760,7760,0
|
|
20240319,164200,965726290,7760,7760,7760,7760,0
|
|
20240319,164100,965726290,7760,7760,7760,7760,0
|
|
20240319,164000,965726290,7760,7760,7760,7760,0
|
|
20240319,163900,965726290,7760,7760,7760,7760,0
|
|
20240319,163800,965726290,7760,7760,7760,7760,0
|
|
20240319,163700,965726290,7760,7760,7760,7760,0
|
|
20240319,163600,965726290,7760,7760,7760,7760,0
|
|
20240319,163500,965726290,7760,7760,7760,7760,0
|
|
20240319,163400,965726290,7760,7760,7760,7760,0
|
|
20240319,163300,965726290,7760,7760,7760,7760,0
|
|
20240319,163200,965726290,7760,7760,7760,7760,0
|
|
20240319,163100,965726290,7760,7760,7760,7760,0
|
|
20240319,163000,965726290,7760,7760,7760,7760,0
|
|
20240319,162900,965726290,7760,7760,7760,7760,0
|
|
20240319,162800,965726290,7760,7760,7760,7760,0
|
|
20240319,162700,965726290,7760,7760,7760,7760,0
|
|
20240319,162600,965726290,7760,7760,7760,7760,0
|
|
20240319,162500,965726290,7760,7760,7760,7760,0
|
|
20240319,162400,965726290,7760,7760,7760,7760,0
|
|
20240319,162300,965726290,7760,7760,7760,7760,0
|
|
20240319,162200,965726290,7760,7760,7760,7760,0
|
|
20240319,162100,965726290,7760,7760,7760,7760,0
|
|
20240319,162000,965726290,7760,7760,7760,7760,476
|
|
20240319,161900,965726290,7760,7760,7760,7760,0
|
|
20240319,161800,965726290,7760,7760,7760,7760,0
|
|
20240319,161700,965726290,7760,7760,7760,7760,0
|
|
20240319,161600,965726290,7760,7760,7760,7760,0
|
|
20240319,161500,965726290,7760,7760,7760,7760,0
|
|
20240319,161400,965726290,7760,7760,7760,7760,0
|
|
20240319,161300,965726290,7760,7760,7760,7760,0
|
|
20240319,161200,965726290,7760,7760,7760,7760,0
|
|
20240319,161100,965726290,7760,7760,7760,7760,0
|
|
20240319,161000,965726290,7760,7760,7760,7760,0
|
|
20240319,160900,965726290,7760,7760,7760,7760,0
|
|
20240319,160800,965726290,7760,7760,7760,7760,0
|
|
20240319,160700,965726290,7760,7760,7760,7760,0
|
|
20240319,160600,965726290,7760,7760,7760,7760,0
|
|
20240319,160500,965726290,7760,7760,7760,7760,0
|
|
20240319,160400,965726290,7760,7760,7760,7760,0
|
|
20240319,160300,965726290,7760,7760,7760,7760,0
|
|
20240319,160200,965726290,7760,7760,7760,7760,0
|
|
20240319,160100,965726290,7760,7760,7760,7760,0
|
|
20240319,160000,965726290,7760,7760,7760,7760,0
|
|
20240319,155900,965726290,7760,7760,7760,7760,0
|
|
20240319,155800,965726290,7760,7760,7760,7760,0
|
|
20240319,155700,965726290,7760,7760,7760,7760,0
|
|
20240319,155600,965726290,7760,7760,7760,7760,0
|
|
20240319,155500,965726290,7760,7760,7760,7760,0
|
|
20240319,155400,965726290,7760,7760,7760,7760,0
|
|
20240319,155300,965726290,7760,7760,7760,7760,0
|
|
20240319,155200,965726290,7760,7760,7760,7760,0
|
|
20240319,155100,965726290,7760,7760,7760,7760,0
|
|
20240319,155000,965726290,7760,7760,7760,7760,476
|
|
20240319,154900,965726290,7760,7760,7760,7760,0
|
|
20240319,154800,965726290,7760,7760,7760,7760,0
|
|
20240319,154700,965726290,7760,7760,7760,7760,0
|
|
20240319,154600,965726290,7760,7760,7760,7760,0
|
|
20240319,154500,965726290,7760,7760,7760,7760,0
|
|
20240319,154400,965726290,7760,7760,7760,7760,0
|
|
20240319,154300,965726290,7760,7760,7760,7760,0
|
|
20240319,154200,965726290,7760,7760,7760,7760,0
|
|
20240319,154100,965726290,7760,7760,7760,7760,0
|
|
20240319,154000,965726290,7760,7760,7760,7760,0
|
|
20240319,153900,965726290,7760,7760,7760,7760,0
|
|
20240319,153800,965726290,7760,7760,7760,7760,0
|
|
20240319,153700,965726290,7760,7760,7760,7760,0
|
|
20240319,153600,965726290,7760,7760,7760,7760,0
|
|
20240319,153500,965726290,7760,7760,7760,7760,0
|
|
20240319,153400,965726290,7760,7760,7760,7760,0
|
|
20240319,153300,965726290,7760,7760,7760,7760,0
|
|
20240319,153200,965726290,7760,7760,7760,7760,0
|
|
20240319,153100,965726290,7760,7760,7760,7760,0
|
|
20240319,153000,965726290,7760,7760,7760,7760,476
|
|
20240319,152900,962032530,7760,7760,7760,7760,0
|
|
20240319,152800,962032530,7760,7760,7760,7760,0
|
|
20240319,152700,962032530,7760,7760,7760,7760,0
|
|
20240319,152600,962032530,7760,7760,7760,7760,0
|
|
20240319,152500,962032530,7760,7760,7760,7760,0
|
|
20240319,152400,962032530,7760,7760,7760,7760,0
|
|
20240319,152300,962032530,7760,7760,7760,7760,0
|
|
20240319,152200,962032530,7760,7760,7760,7760,0
|
|
20240319,152100,962032530,7760,7760,7760,7760,0
|
|
20240319,152000,962032530,7760,7760,7760,7760,0
|
|
20240319,151900,962032530,7760,7800,7800,7760,468
|
|
20240319,151800,958397020,7800,7780,7800,7770,1286
|
|
20240319,151700,948369630,7800,7770,7800,7770,329
|
|
20240319,151600,945807360,7780,7780,7780,7780,0
|
|
20240319,151500,945807360,7780,7770,7780,7770,50
|
|
20240319,151400,945418690,7760,7760,7760,7760,0
|
|
20240319,151300,945418690,7760,7760,7760,7760,52
|
|
20240319,151200,945015170,7760,7760,7760,7760,0
|
|
20240319,151100,945015170,7760,7760,7760,7760,192
|
|
20240319,151000,943525250,7760,7760,7760,7760,0
|
|
20240319,150900,943525250,7760,7770,7770,7750,709
|
|
20240319,150800,938028000,7770,7770,7770,7770,1
|
|
20240319,150700,938020230,7770,7770,7770,7770,9
|
|
20240319,150600,937950300,7780,7780,7780,7780,4
|
|
20240319,150500,937919180,7780,7780,7780,7780,0
|
|
20240319,150400,937919180,7780,7740,7780,7740,7
|
|
20240319,150300,937864960,7780,7780,7780,7780,0
|
|
20240319,150200,937864960,7780,7780,7780,7780,0
|
|
20240319,150100,937864960,7780,7770,7780,7770,4
|
|
20240319,150000,937833850,7780,7780,7780,7780,2
|
|
20240319,145900,937818290,7760,7750,7760,7750,1371
|
|
20240319,145800,927186070,7750,7730,7750,7730,8
|
|
20240319,145700,927124130,7750,7750,7750,7750,0
|
|
20240319,145600,927124130,7750,7740,7750,7740,624
|
|
20240319,145500,922294170,7750,7740,7750,7740,103
|
|
20240319,145400,921495940,7740,7760,7760,7740,134
|
|
20240319,145300,920458680,7780,7770,7780,7770,8
|
|
20240319,145200,920396490,7730,7760,7760,7730,649
|
|
20240319,145100,915371780,7770,7780,7780,7770,2
|
|
20240319,145000,915356230,7780,7780,7780,7780,0
|
|
20240319,144900,915356230,7780,7780,7780,7780,0
|
|
20240319,144800,915356230,7780,7780,7780,7780,1
|
|
20240319,144700,915348450,7780,7780,7780,7780,5
|
|
20240319,144600,915309550,7750,7770,7780,7750,116
|
|
20240319,144500,914410220,7780,7750,7780,7750,73
|
|
20240319,144400,913844410,7750,7770,7770,7750,1500
|
|
20240319,144300,902205890,7800,7780,7800,7780,202
|
|
20240319,144200,900634300,7780,7770,7800,7770,803
|
|
20240319,144100,894392900,7770,7780,7780,7770,290
|
|
20240319,144000,892139210,7800,7780,7800,7780,53
|
|
20240319,143900,891726190,7780,7780,7780,7780,80
|
|
20240319,143800,891103790,7760,7760,7760,7760,2
|
|
20240319,143700,891088270,7780,7780,7780,7780,0
|
|
20240319,143600,891088270,7780,7780,7780,7780,0
|
|
20240319,143500,891088270,7780,7780,7780,7780,0
|
|
20240319,143400,891088270,7780,7780,7780,7780,0
|
|
20240319,143300,891088270,7780,7780,7780,7780,2
|
|
20240319,143200,891072710,7780,7780,7780,7780,0
|
|
20240319,143100,891072710,7780,7760,7780,7750,67
|
|
20240319,143000,890552820,7770,7760,7770,7760,32
|
|
20240319,142900,890304490,7760,7760,7760,7760,1
|
|
20240319,142800,890296730,7760,7760,7760,7760,34
|
|
20240319,142700,890032890,7770,7770,7780,7770,4
|
|
20240319,142600,890001800,7760,7790,7790,7760,1476
|
|
20240319,142500,878532750,7790,7790,7790,7790,109
|
|
20240319,142400,877683640,7800,7800,7800,7800,0
|
|
20240319,142300,877683640,7800,7800,7800,7800,15
|
|
20240319,142200,877566640,7820,7820,7820,7820,0
|
|
20240319,142100,877566640,7820,7820,7820,7820,0
|
|
20240319,142000,877566640,7820,7820,7820,7820,250
|
|
20240319,141900,875611640,7820,7820,7820,7820,250
|
|
20240319,141800,873656640,7820,7820,7820,7820,0
|
|
20240319,141700,873656640,7820,7820,7820,7820,0
|
|
20240319,141600,873656640,7820,7820,7820,7820,0
|
|
20240319,141500,873656640,7820,7820,7820,7820,2
|
|
20240319,141400,873641000,7790,7790,7790,7790,0
|
|
20240319,141300,873641000,7790,7790,7790,7790,169
|
|
20240319,141200,872324490,7840,7840,7840,7840,0
|
|
20240319,141100,872324490,7840,7810,7840,7810,186
|
|
20240319,141000,870868410,7820,7820,7820,7820,0
|
|
20240319,140900,870868410,7820,7820,7820,7820,100
|
|
20240319,140800,870086410,7820,7820,7820,7820,0
|
|
20240319,140700,870086410,7820,7820,7820,7820,0
|
|
20240319,140600,870086410,7820,7810,7820,7810,94
|
|
20240319,140500,869352250,7810,7800,7810,7800,20
|
|
20240319,140400,869196240,7790,7790,7790,7790,306
|
|
20240319,140300,866812500,7820,7820,7820,7820,0
|
|
20240319,140200,866812500,7820,7810,7820,7810,40
|
|
20240319,140100,866499710,7840,7840,7840,7840,0
|
|
20240319,140000,866499710,7840,7840,7840,7840,0
|
|
20240319,135900,866499710,7840,7840,7840,7840,0
|
|
20240319,135800,866499710,7840,7800,7840,7800,500
|
|
20240319,135700,862592380,7760,7810,7810,7760,2540
|
|
20240319,135600,842795930,7810,7830,7830,7810,1605
|
|
20240319,135500,830258540,7840,7820,7840,7820,300
|
|
20240319,135400,827910540,7850,7850,7850,7850,0
|
|
20240319,135300,827910540,7850,7820,7850,7820,100
|
|
20240319,135200,827128420,7840,7840,7840,7840,1
|
|
20240319,135100,827120580,7820,7820,7820,7820,0
|
|
20240319,135000,827120580,7820,7860,7860,7820,3907
|
|
20240319,134900,796490380,7860,7880,7880,7860,1483
|
|
20240319,134800,784824150,7890,7890,7890,7890,0
|
|
20240319,134700,784824150,7890,7890,7890,7890,0
|
|
20240319,134600,784824150,7890,7890,7890,7890,3
|
|
20240319,134500,784800480,7890,7890,7890,7890,0
|
|
20240319,134400,784800480,7890,7890,7890,7890,64
|
|
20240319,134300,784295520,7890,7910,7910,7890,224
|
|
20240319,134200,782526160,7900,7900,7900,7900,37
|
|
20240319,134100,782233860,7900,7910,7910,7900,60
|
|
20240319,134000,781759660,7900,7920,7920,7900,283
|
|
20240319,133900,779522340,7940,7930,7940,7930,27
|
|
20240319,133800,779308210,7940,7940,7940,7940,0
|
|
20240319,133700,779308210,7940,7930,7950,7930,79
|
|
20240319,133600,778681420,7920,7930,7930,7920,35
|
|
20240319,133500,778404070,7940,7950,7950,7940,215
|
|
20240319,133400,776694970,7940,7950,7950,7940,188
|
|
20240319,133300,775200550,7950,7950,7950,7950,0
|
|
20240319,133200,775200550,7950,7950,7950,7950,0
|
|
20240319,133100,775200550,7950,7950,7950,7950,0
|
|
20240319,133000,775200550,7950,7950,7950,7950,0
|
|
20240319,132900,775200550,7950,7950,7950,7950,0
|
|
20240319,132800,775200550,7950,7950,7950,7950,2
|
|
20240319,132700,775184650,7950,7950,7950,7950,0
|
|
20240319,132600,775184650,7950,7950,7950,7950,5
|
|
20240319,132500,775144900,7960,7960,7960,7960,0
|
|
20240319,132400,775144900,7960,7960,7960,7960,0
|
|
20240319,132300,775144900,7960,7960,7960,7960,0
|
|
20240319,132200,775144900,7960,7960,7960,7960,0
|
|
20240319,132100,775144900,7960,7960,7960,7960,0
|
|
20240319,132000,775144900,7960,7960,7960,7960,37
|
|
20240319,131900,774850380,7960,7960,7960,7960,2
|
|
20240319,131800,774834460,7960,7960,7960,7960,0
|
|
20240319,131700,774834460,7960,7950,7960,7950,30
|
|
20240319,131600,774595720,7950,7910,7950,7910,123
|
|
20240319,131500,773618390,7950,7950,7950,7950,258
|
|
20240319,131400,771567290,7950,7950,7950,7950,0
|
|
20240319,131300,771567290,7950,7950,7950,7950,112
|
|
20240319,131200,770676890,7950,7920,7950,7920,553
|
|
20240319,131100,766288520,7920,7910,7920,7910,100
|
|
20240319,131000,765496910,7910,7900,7910,7890,480
|
|
20240319,130900,761703430,7890,7890,7890,7890,50
|
|
20240319,130800,761308930,7890,7890,7890,7890,2
|
|
20240319,130700,761293150,7890,7880,7890,7880,89
|
|
20240319,130600,760591380,7880,7880,7880,7880,366
|
|
20240319,130500,757707300,7890,7890,7890,7890,0
|
|
20240319,130400,757707300,7890,7890,7890,7890,0
|
|
20240319,130300,757707300,7890,7890,7890,7890,0
|
|
20240319,130200,757707300,7890,7890,7890,7890,0
|
|
20240319,130100,757707300,7890,7890,7890,7890,0
|
|
20240319,130000,757707300,7890,7890,7890,7890,21
|
|
20240319,125900,757541610,7900,7900,7900,7900,0
|
|
20240319,125800,757541610,7900,7900,7900,7900,0
|
|
20240319,125700,757541610,7900,7900,7900,7900,0
|
|
20240319,125600,757541610,7900,7900,7900,7900,0
|
|
20240319,125500,757541610,7900,7900,7900,7900,0
|
|
20240319,125400,757541610,7900,7900,7900,7900,0
|
|
20240319,125300,757541610,7900,7900,7900,7900,0
|
|
20240319,125200,757541610,7900,7900,7900,7900,0
|
|
20240319,125100,757541610,7900,7900,7900,7900,0
|
|
20240319,125000,757541610,7900,7900,7900,7900,0
|
|
20240319,124900,757541610,7900,7900,7900,7900,1
|
|
20240319,124800,757533710,7890,7890,7890,7890,0
|
|
20240319,124700,757533710,7890,7890,7890,7890,0
|
|
20240319,124600,757533710,7890,7890,7890,7890,30
|
|
20240319,124500,757297010,7890,7890,7890,7890,0
|
|
20240319,124400,757297010,7890,7890,7890,7890,0
|
|
20240319,124300,757297010,7890,7890,7890,7890,140
|
|
20240319,124200,756192410,7890,7890,7890,7890,0
|
|
20240319,124100,756192410,7890,7890,7890,7890,110
|
|
20240319,124000,755324510,7890,7890,7890,7890,262
|
|
20240319,123900,753257330,7900,7900,7900,7900,10
|
|
20240319,123800,753178330,7900,7900,7900,7900,0
|
|
20240319,123700,753178330,7900,7910,7910,7900,171
|
|
20240319,123600,751827290,7910,7910,7910,7910,145
|
|
20240319,123500,750680340,7910,7910,7910,7910,0
|
|
20240319,123400,750680340,7910,7920,7920,7910,200
|
|
20240319,123300,749098210,7910,7920,7920,7910,39
|
|
20240319,123200,748789670,7910,7910,7910,7910,0
|
|
20240319,123100,748789670,7910,7910,7910,7910,0
|
|
20240319,123000,748789670,7910,7910,7910,7910,301
|
|
20240319,122900,746408760,7940,7940,7940,7940,0
|
|
20240319,122800,746408760,7940,7940,7940,7940,0
|
|
20240319,122700,746408760,7940,7940,7940,7940,0
|
|
20240319,122600,746408760,7940,7940,7940,7940,0
|
|
20240319,122500,746408760,7940,7940,7940,7940,64
|
|
20240319,122400,745900600,7940,7940,7940,7940,7
|
|
20240319,122300,745845020,7940,7920,7940,7920,119
|
|
20240319,122200,744900500,7920,7920,7920,7920,53
|
|
20240319,122100,744480740,7940,7940,7940,7940,0
|
|
20240319,122000,744480740,7940,7930,7940,7930,29
|
|
20240319,121900,744250750,7920,7920,7920,7920,40
|
|
20240319,121800,743933950,7930,7940,7940,7930,28
|
|
20240319,121700,743711860,7930,7930,7930,7930,38
|
|
20240319,121600,743410520,7940,7930,7940,7930,38
|
|
20240319,121500,743109030,7930,7930,7930,7930,26
|
|
20240319,121400,742902850,7950,7950,7950,7950,1
|
|
20240319,121300,742894900,7960,7960,7960,7960,0
|
|
20240319,121200,742894900,7960,7960,7960,7960,0
|
|
20240319,121100,742894900,7960,7960,7960,7960,0
|
|
20240319,121000,742894900,7960,7910,7960,7910,75
|
|
20240319,120900,742301550,7910,7970,7970,7910,110
|
|
20240319,120800,741425450,7970,7960,7970,7960,310
|
|
20240319,120700,738956970,7960,7960,7960,7960,3
|
|
20240319,120600,738933090,7960,7960,7960,7960,0
|
|
20240319,120500,738933090,7960,7960,7960,7960,74
|
|
20240319,120400,738344050,7910,7910,7910,7910,74
|
|
20240319,120300,737758710,7970,7970,7970,7970,0
|
|
20240319,120200,737758710,7970,7920,7970,7920,1393
|
|
20240319,120100,726687890,7880,7880,7880,7880,0
|
|
20240319,120000,726687890,7880,7880,7880,7880,0
|
|
20240319,115900,726687890,7880,7880,7880,7880,0
|
|
20240319,115800,726687890,7880,7880,7880,7880,0
|
|
20240319,115700,726687890,7880,7880,7880,7880,0
|
|
20240319,115600,726687890,7880,7880,7880,7880,0
|
|
20240319,115500,726687890,7880,7910,7920,7880,432
|
|
20240319,115400,723281400,7920,7920,7920,7920,0
|
|
20240319,115300,723281400,7920,7920,7920,7920,0
|
|
20240319,115200,723281400,7920,7920,7920,7920,0
|
|
20240319,115100,723281400,7920,7920,7920,7920,6
|
|
20240319,115000,723233880,7880,7880,7880,7880,46
|
|
20240319,114900,722871400,7920,7920,7920,7920,0
|
|
20240319,114800,722871400,7920,7920,7920,7920,0
|
|
20240319,114700,722871400,7920,7920,7920,7920,0
|
|
20240319,114600,722871400,7920,7920,7920,7920,0
|
|
20240319,114500,722871400,7920,7890,7920,7880,302
|
|
20240319,114400,720491430,7920,7920,7920,7920,50
|
|
20240319,114300,720095430,7920,7920,7920,7920,0
|
|
20240319,114200,720095430,7920,7890,7920,7890,2644
|
|
20240319,114100,699212860,7890,7890,7890,7890,0
|
|
20240319,114000,699212860,7890,7880,7890,7880,439
|
|
20240319,113900,695753440,7880,7880,7880,7880,10
|
|
20240319,113800,695674640,7880,7880,7880,7880,0
|
|
20240319,113700,695674640,7880,7880,7880,7880,0
|
|
20240319,113600,695674640,7880,7880,7880,7880,7
|
|
20240319,113500,695619480,7880,7880,7880,7880,0
|
|
20240319,113400,695619480,7880,7880,7880,7880,0
|
|
20240319,113300,695619480,7880,7880,7880,7880,0
|
|
20240319,113200,695619480,7880,7880,7880,7880,0
|
|
20240319,113100,695619480,7880,7880,7880,7880,100
|
|
20240319,113000,694831480,7850,7850,7850,7850,0
|
|
20240319,112900,694831480,7850,7850,7850,7850,0
|
|
20240319,112800,694831480,7850,7850,7850,7850,0
|
|
20240319,112700,694831480,7850,7850,7850,7850,1
|
|
20240319,112600,694823630,7850,7850,7850,7850,1
|
|
20240319,112500,694815780,7850,7850,7850,7850,0
|
|
20240319,112400,694815780,7850,7860,7860,7850,192
|
|
20240319,112300,693306680,7860,7860,7860,7860,7
|
|
20240319,112200,693251660,7870,7870,7870,7870,0
|
|
20240319,112100,693251660,7870,7870,7870,7870,0
|
|
20240319,112000,693251660,7870,7870,7870,7870,6
|
|
20240319,111900,693204440,7860,7860,7860,7860,0
|
|
20240319,111800,693204440,7860,7860,7860,7860,0
|
|
20240319,111700,693204440,7860,7860,7860,7860,0
|
|
20240319,111600,693204440,7860,7860,7860,7860,0
|
|
20240319,111500,693204440,7860,7860,7860,7860,1
|
|
20240319,111400,693196580,7860,7860,7860,7860,0
|
|
20240319,111300,693196580,7860,7860,7860,7860,2
|
|
20240319,111200,693180860,7860,7860,7860,7860,0
|
|
20240319,111100,693180860,7860,7870,7870,7860,15
|
|
20240319,111000,693062910,7880,7880,7880,7880,0
|
|
20240319,110900,693062910,7880,7880,7880,7880,0
|
|
20240319,110800,693062910,7880,7880,7880,7880,1
|
|
20240319,110700,693055030,7880,7880,7880,7880,0
|
|
20240319,110600,693055030,7880,7880,7880,7880,0
|
|
20240319,110500,693055030,7880,7880,7880,7880,0
|
|
20240319,110400,693055030,7880,7880,7880,7880,5
|
|
20240319,110300,693015630,7880,7880,7880,7880,0
|
|
20240319,110200,693015630,7880,7880,7880,7880,0
|
|
20240319,110100,693015630,7880,7880,7880,7880,0
|
|
20240319,110000,693015630,7880,7880,7880,7880,42
|
|
20240319,105900,692684670,7860,7860,7860,7860,0
|
|
20240319,105800,692684670,7860,7860,7860,7860,0
|
|
20240319,105700,692684670,7860,7860,7860,7860,0
|
|
20240319,105600,692684670,7860,7860,7860,7860,0
|
|
20240319,105500,692684670,7860,7860,7860,7860,0
|
|
20240319,105400,692684670,7860,7860,7860,7860,0
|
|
20240319,105300,692684670,7860,7860,7860,7860,0
|
|
20240319,105200,692684670,7860,7860,7860,7860,0
|
|
20240319,105100,692684670,7860,7860,7860,7860,0
|
|
20240319,105000,692684670,7860,7860,7860,7860,0
|
|
20240319,104900,692684670,7860,7860,7860,7860,2
|
|
20240319,104800,692668950,7860,7860,7860,7860,0
|
|
20240319,104700,692668950,7860,7880,7880,7860,2
|
|
20240319,104600,692653210,7850,7850,7850,7850,10
|
|
20240319,104500,692574710,7850,7860,7860,7850,146
|
|
20240319,104400,691428230,7860,7860,7860,7860,0
|
|
20240319,104300,691428230,7860,7860,7860,7860,10
|
|
20240319,104200,691349630,7860,7860,7860,7860,10
|
|
20240319,104100,691271030,7860,7860,7860,7860,14
|
|
20240319,104000,691160990,7890,7890,7890,7890,0
|
|
20240319,103900,691160990,7890,7850,7890,7850,70
|
|
20240319,103800,690609490,7850,7840,7850,7840,165
|
|
20240319,103700,689315240,7850,7850,7850,7850,135
|
|
20240319,103600,688255490,7850,7850,7850,7850,0
|
|
20240319,103500,688255490,7850,7850,7850,7850,0
|
|
20240319,103400,688255490,7850,7870,7880,7850,55
|
|
20240319,103300,687822700,7870,7870,7870,7870,44
|
|
20240319,103200,687476420,7870,7870,7870,7870,0
|
|
20240319,103100,687476420,7870,7870,7870,7870,50
|
|
20240319,103000,687082920,7890,7850,7890,7850,110
|
|
20240319,102900,686217870,7850,7850,7850,7850,80
|
|
20240319,102800,685589870,7890,7890,7890,7890,0
|
|
20240319,102700,685589870,7890,7890,7890,7890,0
|
|
20240319,102600,685589870,7890,7890,7890,7890,0
|
|
20240319,102500,685589870,7890,7850,7890,7850,300
|
|
20240319,102400,683227290,7850,7860,7860,7850,142
|
|
20240319,102300,682112460,7860,7860,7860,7860,0
|
|
20240319,102200,682112460,7860,7860,7860,7860,59
|
|
20240319,102100,681648720,7860,7860,7860,7860,4
|
|
20240319,102000,681617280,7860,7880,7880,7860,376
|
|
20240319,101900,678657340,7890,7890,7890,7880,51
|
|
20240319,101800,678255400,7890,7890,7890,7890,0
|
|
20240319,101700,678255400,7890,7890,7890,7890,0
|
|
20240319,101600,678255400,7890,7890,7890,7890,23
|
|
20240319,101500,678073930,7890,7890,7890,7890,2
|
|
20240319,101400,678058150,7880,7870,7880,7840,2101
|
|
20240319,101300,661562010,7900,7900,7900,7900,0
|
|
20240319,101200,661562010,7900,7900,7900,7900,500
|
|
20240319,101100,657612010,7900,7900,7900,7900,0
|
|
20240319,101000,657612010,7900,7900,7900,7900,0
|
|
20240319,100900,657612010,7900,7850,7900,7850,100
|
|
20240319,100800,656822210,7850,7850,7850,7850,0
|
|
20240319,100700,656822210,7850,7850,7850,7850,0
|
|
20240319,100600,656822210,7850,7850,7850,7850,0
|
|
20240319,100500,656822210,7850,7850,7850,7850,112
|
|
20240319,100400,655943010,7850,7850,7850,7850,12
|
|
20240319,100300,655848810,7850,7890,7890,7850,134
|
|
20240319,100200,654792670,7890,7890,7890,7890,0
|
|
20240319,100100,654792670,7890,7890,7890,7890,216
|
|
20240319,100000,653088430,7890,7890,7890,7890,0
|
|
20240319,095900,653088430,7890,7890,7890,7890,25
|
|
20240319,095800,652891180,7890,7850,7890,7850,2
|
|
20240319,095700,652875440,7890,7890,7890,7890,0
|
|
20240319,095600,652875440,7890,7900,7900,7830,17
|
|
20240319,095500,652741590,7820,7850,7850,7820,2239
|
|
20240319,095400,635200950,7850,7910,7910,7850,1636
|
|
20240319,095300,622311300,7910,7920,7920,7910,700
|
|
20240319,095200,616770300,7930,7950,7950,7930,552
|
|
20240319,095100,612388300,7960,7980,7980,7960,356
|
|
20240319,095000,609550990,7990,8020,8020,7990,246
|
|
20240319,094900,607582710,8020,8010,8020,8010,21
|
|
20240319,094800,607414430,8020,8030,8030,8020,45
|
|
20240319,094700,607053470,8040,8040,8040,8040,502
|
|
20240319,094600,603017390,8040,8040,8060,8040,1505
|
|
20240319,094500,590905900,8040,8010,8040,8010,1735
|
|
20240319,094400,576983900,8010,7970,8010,7970,2498
|
|
20240319,094300,557006350,7970,7950,7970,7950,156
|
|
20240319,094200,555765160,7950,7940,7950,7940,62
|
|
20240319,094100,555272840,7940,7940,7940,7940,3
|
|
20240319,094000,555249020,7930,7920,7930,7910,395
|
|
20240319,093900,552123990,7920,7930,7930,7920,140
|
|
20240319,093800,551015070,7930,7920,7930,7920,14
|
|
20240319,093700,550904090,7920,7920,7920,7920,82
|
|
20240319,093600,550254650,7930,7930,7930,7930,42
|
|
20240319,093500,549921590,7910,7910,7910,7900,1873
|
|
20240319,093400,535113360,7910,7940,7950,7910,329
|
|
20240319,093300,532509490,7940,7950,7950,7940,159
|
|
20240319,093200,531246580,7960,7960,7960,7960,163
|
|
20240319,093100,529949100,7960,7950,8000,7950,1595
|
|
20240319,093000,517214650,7950,8000,8010,7950,2121
|
|
20240319,092900,500250350,7930,7950,7990,7930,216
|
|
20240319,092800,498530920,7960,7960,7960,7960,38
|
|
20240319,092700,498228440,7960,7970,7970,7960,56
|
|
20240319,092600,497782410,8000,8000,8000,8000,1034
|
|
20240319,092500,489510410,8000,8000,8000,8000,164
|
|
20240319,092400,488198410,8000,8000,8000,7970,561
|
|
20240319,092300,483710530,8000,8000,8000,8000,71
|
|
20240319,092200,483142530,8000,7950,8020,7950,1894
|
|
20240319,092100,468039410,7950,7960,7960,7950,295
|
|
20240319,092000,465693160,7960,8000,8000,7960,160
|
|
20240319,091900,464417470,8000,7960,8000,7960,2031
|
|
20240319,091800,448170890,7990,7990,7990,7910,5150
|
|
20240319,091700,407151280,7990,7980,8000,7970,1504
|
|
20240319,091600,395162800,7980,7980,7980,7970,1012
|
|
20240319,091500,387096410,7980,8020,8030,7970,5222
|
|
20240319,091400,345370120,8020,8010,8060,8010,1210
|
|
20240319,091300,335655930,8050,8010,8070,8000,1762
|
|
20240319,091200,321540970,8010,8000,8080,8000,4949
|
|
20240319,091100,281698230,7970,8030,8030,7950,1112
|
|
20240319,091000,272807960,8030,7940,8050,7940,2328
|
|
20240319,090900,254207970,7950,7910,8070,7910,11602
|
|
20240319,090800,161633930,7850,7900,7930,7850,3717
|
|
20240319,090700,132235000,7900,7830,7900,7830,6204
|
|
20240319,090600,83418170,7830,7780,7830,7780,2505
|
|
20240319,090500,63850060,7790,7780,7790,7780,1077
|
|
20240319,090400,55470900,7770,7750,7780,7750,3983
|
|
20240319,090300,24562180,7750,7620,7750,7620,2961
|
|
20240319,090200,1704880,7610,7610,7610,7610,12
|
|
20240319,090100,1613560,7540,7540,7540,7540,0
|
|
20240319,090000,1613560,7540,7540,7540,7540,214
|