660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,195600,1375456280,5440,5440,5440,5440,0
|
|
20240328,195500,1375456280,5440,5440,5440,5440,0
|
|
20240328,195400,1375456280,5440,5440,5440,5440,0
|
|
20240328,195300,1375456280,5440,5440,5440,5440,0
|
|
20240328,195200,1375456280,5440,5440,5440,5440,0
|
|
20240328,195100,1375456280,5440,5440,5440,5440,0
|
|
20240328,195000,1375456280,5440,5440,5440,5440,0
|
|
20240328,194900,1375456280,5440,5440,5440,5440,0
|
|
20240328,194800,1375456280,5440,5440,5440,5440,0
|
|
20240328,194700,1375456280,5440,5440,5440,5440,0
|
|
20240328,194600,1375456280,5440,5440,5440,5440,0
|
|
20240328,194500,1375456280,5440,5440,5440,5440,0
|
|
20240328,194400,1375456280,5440,5440,5440,5440,0
|
|
20240328,194300,1375456280,5440,5440,5440,5440,0
|
|
20240328,194200,1375456280,5440,5440,5440,5440,0
|
|
20240328,194100,1375456280,5440,5440,5440,5440,0
|
|
20240328,194000,1375456280,5440,5440,5440,5440,0
|
|
20240328,193900,1375456280,5440,5440,5440,5440,0
|
|
20240328,193800,1375456280,5440,5440,5440,5440,0
|
|
20240328,193700,1375456280,5440,5440,5440,5440,0
|
|
20240328,193600,1375456280,5440,5440,5440,5440,0
|
|
20240328,193500,1375456280,5440,5440,5440,5440,0
|
|
20240328,193400,1375456280,5440,5440,5440,5440,0
|
|
20240328,193300,1375456280,5440,5440,5440,5440,0
|
|
20240328,193200,1375456280,5440,5440,5440,5440,0
|
|
20240328,193100,1375456280,5440,5440,5440,5440,0
|
|
20240328,193000,1375456280,5440,5440,5440,5440,0
|
|
20240328,192900,1375456280,5440,5440,5440,5440,0
|
|
20240328,192800,1375456280,5440,5440,5440,5440,0
|
|
20240328,192700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,192600,1375456280,5440,5440,5440,5440,0
|
|
20240328,192500,1375456280,5440,5440,5440,5440,0
|
|
20240328,192400,1375456280,5440,5440,5440,5440,0
|
|
20240328,192300,1375456280,5440,5440,5440,5440,0
|
|
20240328,192200,1375456280,5440,5440,5440,5440,0
|
|
20240328,192100,1375456280,5440,5440,5440,5440,0
|
|
20240328,192000,1375456280,5440,5440,5440,5440,0
|
|
20240328,191900,1375456280,5440,5440,5440,5440,0
|
|
20240328,191800,1375456280,5440,5440,5440,5440,0
|
|
20240328,191700,1375456280,5440,5440,5440,5440,0
|
|
20240328,191600,1375456280,5440,5440,5440,5440,0
|
|
20240328,191500,1375456280,5440,5440,5440,5440,0
|
|
20240328,191400,1375456280,5440,5440,5440,5440,0
|
|
20240328,191300,1375456280,5440,5440,5440,5440,0
|
|
20240328,191200,1375456280,5440,5440,5440,5440,0
|
|
20240328,191100,1375456280,5440,5440,5440,5440,0
|
|
20240328,191000,1375456280,5440,5440,5440,5440,0
|
|
20240328,190900,1375456280,5440,5440,5440,5440,0
|
|
20240328,190800,1375456280,5440,5440,5440,5440,0
|
|
20240328,190700,1375456280,5440,5440,5440,5440,0
|
|
20240328,190600,1375456280,5440,5440,5440,5440,0
|
|
20240328,190500,1375456280,5440,5440,5440,5440,0
|
|
20240328,190400,1375456280,5440,5440,5440,5440,0
|
|
20240328,190300,1375456280,5440,5440,5440,5440,0
|
|
20240328,190200,1375456280,5440,5440,5440,5440,0
|
|
20240328,190100,1375456280,5440,5440,5440,5440,0
|
|
20240328,190000,1375456280,5440,5440,5440,5440,0
|
|
20240328,185900,1375456280,5440,5440,5440,5440,0
|
|
20240328,185800,1375456280,5440,5440,5440,5440,0
|
|
20240328,185700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,185600,1375456280,5440,5440,5440,5440,0
|
|
20240328,185500,1375456280,5440,5440,5440,5440,0
|
|
20240328,185400,1375456280,5440,5440,5440,5440,0
|
|
20240328,185300,1375456280,5440,5440,5440,5440,0
|
|
20240328,185200,1375456280,5440,5440,5440,5440,0
|
|
20240328,185100,1375456280,5440,5440,5440,5440,0
|
|
20240328,185000,1375456280,5440,5440,5440,5440,0
|
|
20240328,184900,1375456280,5440,5440,5440,5440,0
|
|
20240328,184800,1375456280,5440,5440,5440,5440,0
|
|
20240328,184700,1375456280,5440,5440,5440,5440,0
|
|
20240328,184600,1375456280,5440,5440,5440,5440,0
|
|
20240328,184500,1375456280,5440,5440,5440,5440,0
|
|
20240328,184400,1375456280,5440,5440,5440,5440,0
|
|
20240328,184300,1375456280,5440,5440,5440,5440,0
|
|
20240328,184200,1375456280,5440,5440,5440,5440,0
|
|
20240328,184100,1375456280,5440,5440,5440,5440,0
|
|
20240328,184000,1375456280,5440,5440,5440,5440,0
|
|
20240328,183900,1375456280,5440,5440,5440,5440,0
|
|
20240328,183800,1375456280,5440,5440,5440,5440,0
|
|
20240328,183700,1375456280,5440,5440,5440,5440,0
|
|
20240328,183600,1375456280,5440,5440,5440,5440,0
|
|
20240328,183500,1375456280,5440,5440,5440,5440,0
|
|
20240328,183400,1375456280,5440,5440,5440,5440,0
|
|
20240328,183300,1375456280,5440,5440,5440,5440,0
|
|
20240328,183200,1375456280,5440,5440,5440,5440,0
|
|
20240328,183100,1375456280,5440,5440,5440,5440,0
|
|
20240328,183000,1375456280,5440,5440,5440,5440,0
|
|
20240328,182900,1375456280,5440,5440,5440,5440,0
|
|
20240328,182800,1375456280,5440,5440,5440,5440,0
|
|
20240328,182700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,182600,1375456280,5440,5440,5440,5440,0
|
|
20240328,182500,1375456280,5440,5440,5440,5440,0
|
|
20240328,182400,1375456280,5440,5440,5440,5440,0
|
|
20240328,182300,1375456280,5440,5440,5440,5440,0
|
|
20240328,182200,1375456280,5440,5440,5440,5440,0
|
|
20240328,182100,1375456280,5440,5440,5440,5440,0
|
|
20240328,182000,1375456280,5440,5440,5440,5440,0
|
|
20240328,181900,1375456280,5440,5440,5440,5440,0
|
|
20240328,181800,1375456280,5440,5440,5440,5440,0
|
|
20240328,181700,1375456280,5440,5440,5440,5440,0
|
|
20240328,181600,1375456280,5440,5440,5440,5440,0
|
|
20240328,181500,1375456280,5440,5440,5440,5440,0
|
|
20240328,181400,1375456280,5440,5440,5440,5440,0
|
|
20240328,181300,1375456280,5440,5440,5440,5440,0
|
|
20240328,181200,1375456280,5440,5440,5440,5440,0
|
|
20240328,181100,1375456280,5440,5440,5440,5440,0
|
|
20240328,181000,1375456280,5440,5440,5440,5440,0
|
|
20240328,180900,1375456280,5440,5440,5440,5440,0
|
|
20240328,180800,1375456280,5440,5440,5440,5440,0
|
|
20240328,180700,1375456280,5440,5440,5440,5440,0
|
|
20240328,180600,1375456280,5440,5440,5440,5440,0
|
|
20240328,180500,1375456280,5440,5440,5440,5440,0
|
|
20240328,180400,1375456280,5440,5440,5440,5440,0
|
|
20240328,180300,1375456280,5440,5440,5440,5440,0
|
|
20240328,180200,1375456280,5440,5440,5440,5440,0
|
|
20240328,180100,1375456280,5440,5440,5440,5440,0
|
|
20240328,180000,1375456280,5440,5440,5440,5440,0
|
|
20240328,175900,1375456280,5440,5440,5440,5440,0
|
|
20240328,175800,1375456280,5440,5440,5440,5440,0
|
|
20240328,175700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,175600,1375456280,5440,5440,5440,5440,0
|
|
20240328,175500,1375456280,5440,5440,5440,5440,0
|
|
20240328,175400,1375456280,5440,5440,5440,5440,0
|
|
20240328,175300,1375456280,5440,5440,5440,5440,0
|
|
20240328,175200,1375456280,5440,5440,5440,5440,0
|
|
20240328,175100,1375456280,5440,5440,5440,5440,0
|
|
20240328,175000,1375456280,5440,5440,5440,5440,0
|
|
20240328,174900,1375456280,5440,5440,5440,5440,0
|
|
20240328,174800,1375456280,5440,5440,5440,5440,0
|
|
20240328,174700,1375456280,5440,5440,5440,5440,0
|
|
20240328,174600,1375456280,5440,5440,5440,5440,0
|
|
20240328,174500,1375456280,5440,5440,5440,5440,0
|
|
20240328,174400,1375456280,5440,5440,5440,5440,0
|
|
20240328,174300,1375456280,5440,5440,5440,5440,0
|
|
20240328,174200,1375456280,5440,5440,5440,5440,0
|
|
20240328,174100,1375456280,5440,5440,5440,5440,0
|
|
20240328,174000,1375456280,5440,5440,5440,5440,0
|
|
20240328,173900,1375456280,5440,5440,5440,5440,0
|
|
20240328,173800,1375456280,5440,5440,5440,5440,0
|
|
20240328,173700,1375456280,5440,5440,5440,5440,0
|
|
20240328,173600,1375456280,5440,5440,5440,5440,0
|
|
20240328,173500,1375456280,5440,5440,5440,5440,0
|
|
20240328,173400,1375456280,5440,5440,5440,5440,0
|
|
20240328,173300,1375456280,5440,5440,5440,5440,0
|
|
20240328,173200,1375456280,5440,5440,5440,5440,0
|
|
20240328,173100,1375456280,5440,5440,5440,5440,0
|
|
20240328,173000,1375456280,5440,5440,5440,5440,0
|
|
20240328,172900,1375456280,5440,5440,5440,5440,0
|
|
20240328,172800,1375456280,5440,5440,5440,5440,0
|
|
20240328,172700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,172600,1375456280,5440,5440,5440,5440,0
|
|
20240328,172500,1375456280,5440,5440,5440,5440,0
|
|
20240328,172400,1375456280,5440,5440,5440,5440,0
|
|
20240328,172300,1375456280,5440,5440,5440,5440,0
|
|
20240328,172200,1375456280,5440,5440,5440,5440,0
|
|
20240328,172100,1375456280,5440,5440,5440,5440,0
|
|
20240328,172000,1375456280,5440,5440,5440,5440,0
|
|
20240328,171900,1375456280,5440,5440,5440,5440,0
|
|
20240328,171800,1375456280,5440,5440,5440,5440,0
|
|
20240328,171700,1375456280,5440,5440,5440,5440,0
|
|
20240328,171600,1375456280,5440,5440,5440,5440,0
|
|
20240328,171500,1375456280,5440,5440,5440,5440,0
|
|
20240328,171400,1375456280,5440,5440,5440,5440,0
|
|
20240328,171300,1375456280,5440,5440,5440,5440,0
|
|
20240328,171200,1375456280,5440,5440,5440,5440,0
|
|
20240328,171100,1375456280,5440,5440,5440,5440,0
|
|
20240328,171000,1375456280,5440,5440,5440,5440,0
|
|
20240328,170900,1375456280,5440,5440,5440,5440,0
|
|
20240328,170800,1375456280,5440,5440,5440,5440,0
|
|
20240328,170700,1375456280,5440,5440,5440,5440,0
|
|
20240328,170600,1375456280,5440,5440,5440,5440,0
|
|
20240328,170500,1375456280,5440,5440,5440,5440,0
|
|
20240328,170400,1375456280,5440,5440,5440,5440,0
|
|
20240328,170300,1375456280,5440,5440,5440,5440,0
|
|
20240328,170200,1375456280,5440,5440,5440,5440,0
|
|
20240328,170100,1375456280,5440,5440,5440,5440,0
|
|
20240328,170000,1375456280,5440,5440,5440,5440,0
|
|
20240328,165900,1375456280,5440,5440,5440,5440,0
|
|
20240328,165800,1375456280,5440,5440,5440,5440,0
|
|
20240328,165700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,165600,1375456280,5440,5440,5440,5440,0
|
|
20240328,165500,1375456280,5440,5440,5440,5440,0
|
|
20240328,165400,1375456280,5440,5440,5440,5440,0
|
|
20240328,165300,1375456280,5440,5440,5440,5440,0
|
|
20240328,165200,1375456280,5440,5440,5440,5440,0
|
|
20240328,165100,1375456280,5440,5440,5440,5440,0
|
|
20240328,165000,1375456280,5440,5440,5440,5440,0
|
|
20240328,164900,1375456280,5440,5440,5440,5440,0
|
|
20240328,164800,1375456280,5440,5440,5440,5440,0
|
|
20240328,164700,1375456280,5440,5440,5440,5440,0
|
|
20240328,164600,1375456280,5440,5440,5440,5440,0
|
|
20240328,164500,1375456280,5440,5440,5440,5440,0
|
|
20240328,164400,1375456280,5440,5440,5440,5440,0
|
|
20240328,164300,1375456280,5440,5440,5440,5440,0
|
|
20240328,164200,1375456280,5440,5440,5440,5440,0
|
|
20240328,164100,1375456280,5440,5440,5440,5440,0
|
|
20240328,164000,1375456280,5440,5440,5440,5440,0
|
|
20240328,163900,1375456280,5440,5440,5440,5440,0
|
|
20240328,163800,1375456280,5440,5440,5440,5440,0
|
|
20240328,163700,1375456280,5440,5440,5440,5440,0
|
|
20240328,163600,1375456280,5440,5440,5440,5440,0
|
|
20240328,163500,1375456280,5440,5440,5440,5440,0
|
|
20240328,163400,1375456280,5440,5440,5440,5440,0
|
|
20240328,163300,1375456280,5440,5440,5440,5440,0
|
|
20240328,163200,1375456280,5440,5440,5440,5440,0
|
|
20240328,163100,1375456280,5440,5440,5440,5440,0
|
|
20240328,163000,1375456280,5440,5440,5440,5440,0
|
|
20240328,162900,1375456280,5440,5440,5440,5440,0
|
|
20240328,162800,1375456280,5440,5440,5440,5440,0
|
|
20240328,162700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,162600,1375456280,5440,5440,5440,5440,0
|
|
20240328,162500,1375456280,5440,5440,5440,5440,0
|
|
20240328,162400,1375456280,5440,5440,5440,5440,0
|
|
20240328,162300,1375456280,5440,5440,5440,5440,0
|
|
20240328,162200,1375456280,5440,5440,5440,5440,0
|
|
20240328,162100,1375456280,5440,5440,5440,5440,0
|
|
20240328,162000,1375456280,5440,5440,5440,5440,0
|
|
20240328,161900,1375456280,5440,5440,5440,5440,0
|
|
20240328,161800,1375456280,5440,5440,5440,5440,0
|
|
20240328,161700,1375456280,5440,5440,5440,5440,0
|
|
20240328,161600,1375456280,5440,5440,5440,5440,0
|
|
20240328,161500,1375456280,5440,5440,5440,5440,0
|
|
20240328,161400,1375456280,5440,5440,5440,5440,0
|
|
20240328,161300,1375456280,5440,5440,5440,5440,0
|
|
20240328,161200,1375456280,5440,5440,5440,5440,0
|
|
20240328,161100,1375456280,5440,5440,5440,5440,0
|
|
20240328,161000,1375456280,5440,5440,5440,5440,0
|
|
20240328,160900,1375456280,5440,5440,5440,5440,0
|
|
20240328,160800,1375456280,5440,5440,5440,5440,0
|
|
20240328,160700,1375456280,5440,5440,5440,5440,0
|
|
20240328,160600,1375456280,5440,5440,5440,5440,0
|
|
20240328,160500,1375456280,5440,5440,5440,5440,0
|
|
20240328,160400,1375456280,5440,5440,5440,5440,0
|
|
20240328,160300,1375456280,5440,5440,5440,5440,0
|
|
20240328,160200,1375456280,5440,5440,5440,5440,0
|
|
20240328,160100,1375456280,5440,5440,5440,5440,0
|
|
20240328,160000,1375456280,5440,5440,5440,5440,0
|
|
20240328,155900,1375456280,5440,5440,5440,5440,0
|
|
20240328,155800,1375456280,5440,5440,5440,5440,0
|
|
20240328,155700,1375456280,5440,5440,5440,5440,2192
|
|
20240328,155600,1375456280,5440,5440,5440,5440,0
|
|
20240328,155500,1375456280,5440,5440,5440,5440,0
|
|
20240328,155400,1375456280,5440,5440,5440,5440,0
|
|
20240328,155300,1375456280,5440,5440,5440,5440,0
|
|
20240328,155200,1375456280,5440,5440,5440,5440,0
|
|
20240328,155100,1375456280,5440,5440,5440,5440,0
|
|
20240328,155000,1375456280,5440,5440,5440,5440,0
|
|
20240328,154900,1375456280,5440,5440,5440,5440,0
|
|
20240328,154800,1375456280,5440,5440,5440,5440,0
|
|
20240328,154700,1375456280,5440,5440,5440,5440,0
|
|
20240328,154600,1375456280,5440,5440,5440,5440,0
|
|
20240328,154500,1375456280,5440,5440,5440,5440,0
|
|
20240328,154400,1375456280,5440,5440,5440,5440,0
|
|
20240328,154300,1375456280,5440,5440,5440,5440,0
|
|
20240328,154200,1375456280,5440,5440,5440,5440,0
|
|
20240328,154100,1375456280,5440,5440,5440,5440,0
|
|
20240328,154000,1375456280,5440,5440,5440,5440,0
|
|
20240328,153900,1375456280,5440,5440,5440,5440,0
|
|
20240328,153800,1375456280,5440,5440,5440,5440,0
|
|
20240328,153700,1375456280,5440,5440,5440,5440,0
|
|
20240328,153600,1375456280,5440,5440,5440,5440,0
|
|
20240328,153500,1375456280,5440,5440,5440,5440,0
|
|
20240328,153400,1375456280,5440,5440,5440,5440,0
|
|
20240328,153300,1375456280,5440,5440,5440,5440,0
|
|
20240328,153200,1375456280,5440,5440,5440,5440,0
|
|
20240328,153100,1375456280,5440,5440,5440,5440,0
|
|
20240328,153000,1375456280,5440,5440,5440,5440,2192
|
|
20240328,152900,1363531800,5500,5500,5500,5500,0
|
|
20240328,152800,1363531800,5500,5500,5500,5500,0
|
|
20240328,152700,1363531800,5500,5500,5500,5500,0
|
|
20240328,152600,1363531800,5500,5500,5500,5500,0
|
|
20240328,152500,1363531800,5500,5500,5500,5500,0
|
|
20240328,152400,1363531800,5500,5500,5500,5500,0
|
|
20240328,152300,1363531800,5500,5500,5500,5500,0
|
|
20240328,152200,1363531800,5500,5500,5500,5500,0
|
|
20240328,152100,1363531800,5500,5500,5500,5500,0
|
|
20240328,152000,1363531800,5500,5500,5500,5500,0
|
|
20240328,151900,1363531800,5500,5500,5500,5500,92
|
|
20240328,151800,1363025800,5520,5450,5520,5420,2976
|
|
20240328,151700,1346773170,5500,5510,5510,5500,1190
|
|
20240328,151600,1340218170,5510,5500,5510,5500,1000
|
|
20240328,151500,1334708660,5440,5440,5440,5440,103
|
|
20240328,151400,1334148340,5440,5460,5460,5440,5809
|
|
20240328,151300,1302512610,5500,5500,5500,5500,210
|
|
20240328,151200,1301357610,5450,5450,5450,5450,0
|
|
20240328,151100,1301357610,5450,5450,5450,5450,65
|
|
20240328,151000,1301003360,5500,5500,5500,5500,0
|
|
20240328,150900,1301003360,5500,5490,5500,5490,469
|
|
20240328,150800,1298428540,5490,5490,5490,5490,0
|
|
20240328,150700,1298428540,5490,5490,5490,5490,282
|
|
20240328,150600,1296880360,5490,5480,5490,5450,269
|
|
20240328,150500,1295414240,5490,5490,5490,5480,802
|
|
20240328,150400,1291019260,5450,5470,5470,5450,220
|
|
20240328,150300,1289818400,5490,5490,5490,5490,0
|
|
20240328,150200,1289818400,5490,5470,5490,5470,16
|
|
20240328,150100,1289730860,5490,5490,5490,5490,1
|
|
20240328,150000,1289725370,5450,5470,5490,5450,570
|
|
20240328,145900,1286612030,5470,5470,5470,5470,70
|
|
20240328,145800,1286229130,5490,5490,5490,5490,91
|
|
20240328,145700,1285729540,5490,5470,5490,5460,597
|
|
20240328,145600,1282464230,5460,5480,5480,5460,6
|
|
20240328,145500,1282431440,5480,5450,5480,5450,230
|
|
20240328,145400,1281172440,5440,5440,5440,5440,0
|
|
20240328,145300,1281172440,5440,5440,5440,5440,46
|
|
20240328,145200,1280922200,5440,5440,5440,5440,4
|
|
20240328,145100,1280900440,5430,5430,5430,5430,154
|
|
20240328,145000,1280064220,5400,5410,5410,5400,400
|
|
20240328,144900,1277902130,5410,5410,5410,5410,0
|
|
20240328,144800,1277902130,5410,5430,5430,5410,2787
|
|
20240328,144700,1262812160,5430,5450,5450,5430,1245
|
|
20240328,144600,1256048280,5450,5480,5480,5450,442
|
|
20240328,144500,1253637220,5480,5480,5480,5480,85
|
|
20240328,144400,1253171420,5500,5500,5500,5500,0
|
|
20240328,144300,1253171420,5500,5480,5500,5470,129
|
|
20240328,144200,1252465310,5480,5480,5480,5480,23
|
|
20240328,144100,1252339270,5480,5480,5480,5480,30
|
|
20240328,144000,1252174870,5470,5470,5470,5470,0
|
|
20240328,143900,1252174870,5470,5470,5470,5470,2
|
|
20240328,143800,1252163930,5440,5440,5440,5440,50
|
|
20240328,143700,1251891930,5440,5470,5470,5440,153
|
|
20240328,143600,1251057050,5460,5460,5460,5460,0
|
|
20240328,143500,1251057050,5460,5460,5460,5460,137
|
|
20240328,143400,1250309030,5460,5460,5460,5460,22
|
|
20240328,143300,1250188910,5460,5460,5460,5460,86
|
|
20240328,143200,1249719350,5460,5460,5460,5460,137
|
|
20240328,143100,1248971330,5460,5460,5460,5460,11
|
|
20240328,143000,1248911270,5440,5440,5440,5440,0
|
|
20240328,142900,1248911270,5440,5450,5460,5440,2903
|
|
20240328,142800,1233097060,5480,5470,5480,5450,4120
|
|
20240328,142700,1210623370,5470,5480,5480,5470,130
|
|
20240328,142600,1209911970,5500,5500,5500,5500,0
|
|
20240328,142500,1209911970,5500,5500,5500,5480,1179
|
|
20240328,142400,1203450550,5500,5490,5500,5480,3055
|
|
20240328,142300,1186706330,5540,5540,5540,5540,10
|
|
20240328,142200,1186650930,5540,5540,5540,5540,1
|
|
20240328,142100,1186645390,5480,5480,5480,5480,0
|
|
20240328,142000,1186645390,5480,5510,5540,5480,2481
|
|
20240328,141900,1173022690,5540,5540,5550,5540,68
|
|
20240328,141800,1172645960,5540,5510,5540,5500,4306
|
|
20240328,141700,1148796830,5540,5500,5540,5500,256
|
|
20240328,141600,1147388390,5500,5500,5500,5500,73
|
|
20240328,141500,1146986890,5500,5500,5500,5500,1
|
|
20240328,141400,1146981390,5500,5560,5560,5490,2989
|
|
20240328,141300,1130461960,5570,5600,5600,5570,4030
|
|
20240328,141200,1107894260,5610,5610,5610,5610,98
|
|
20240328,141100,1107344480,5610,5610,5610,5610,2
|
|
20240328,141000,1107333260,5600,5600,5600,5600,1005
|
|
20240328,140900,1101705260,5600,5600,5600,5600,70
|
|
20240328,140800,1101313260,5600,5600,5600,5600,110
|
|
20240328,140700,1100697260,5600,5600,5600,5600,60
|
|
20240328,140600,1100361260,5590,5590,5590,5590,11
|
|
20240328,140500,1100299770,5590,5590,5590,5590,0
|
|
20240328,140400,1100299770,5590,5590,5590,5590,0
|
|
20240328,140300,1100299770,5590,5590,5590,5590,89
|
|
20240328,140200,1099802260,5600,5600,5600,5600,0
|
|
20240328,140100,1099802260,5600,5570,5600,5570,700
|
|
20240328,140000,1095897260,5570,5590,5590,5570,253
|
|
20240328,135900,1094487190,5590,5590,5590,5590,372
|
|
20240328,135800,1092407710,5590,5590,5590,5590,626
|
|
20240328,135700,1088908370,5560,5560,5560,5560,0
|
|
20240328,135600,1088908370,5560,5580,5580,5560,205
|
|
20240328,135500,1087768470,5580,5580,5580,5580,400
|
|
20240328,135400,1085536470,5570,5570,5570,5570,0
|
|
20240328,135300,1085536470,5570,5570,5570,5570,2
|
|
20240328,135200,1085525330,5570,5570,5570,5570,15
|
|
20240328,135100,1085441780,5560,5560,5560,5560,101
|
|
20240328,135000,1084880220,5540,5540,5540,5540,3
|
|
20240328,134900,1084863600,5540,5550,5550,5540,14
|
|
20240328,134800,1084786030,5560,5560,5560,5560,0
|
|
20240328,134700,1084786030,5560,5560,5560,5560,0
|
|
20240328,134600,1084786030,5560,5560,5560,5560,24
|
|
20240328,134500,1084652590,5560,5560,5560,5560,9
|
|
20240328,134400,1084602550,5540,5540,5540,5540,721
|
|
20240328,134300,1080608210,5530,5530,5530,5530,0
|
|
20240328,134200,1080608210,5530,5530,5530,5530,10
|
|
20240328,134100,1080552910,5510,5530,5530,5510,103
|
|
20240328,134000,1079985360,5530,5530,5530,5530,0
|
|
20240328,133900,1079985360,5530,5530,5530,5530,0
|
|
20240328,133800,1079985360,5530,5530,5530,5530,0
|
|
20240328,133700,1079985360,5530,5530,5530,5530,0
|
|
20240328,133600,1079985360,5530,5530,5530,5530,3
|
|
20240328,133500,1079968770,5530,5530,5530,5530,0
|
|
20240328,133400,1079968770,5530,5530,5530,5530,0
|
|
20240328,133300,1079968770,5530,5530,5530,5530,0
|
|
20240328,133200,1079968770,5530,5530,5530,5530,160
|
|
20240328,133100,1079083970,5530,5530,5530,5530,72
|
|
20240328,133000,1078685810,5530,5530,5530,5530,60
|
|
20240328,132900,1078354010,5530,5530,5530,5530,5
|
|
20240328,132800,1078326360,5490,5500,5500,5490,63
|
|
20240328,132700,1077980440,5530,5530,5530,5530,0
|
|
20240328,132600,1077980440,5530,5520,5530,5520,59
|
|
20240328,132500,1077654740,5520,5520,5520,5520,2
|
|
20240328,132400,1077643700,5520,5520,5520,5520,10
|
|
20240328,132300,1077588500,5520,5500,5520,5490,502
|
|
20240328,132200,1074830520,5500,5520,5520,5500,276
|
|
20240328,132100,1073312000,5520,5510,5520,5510,63
|
|
20240328,132000,1072964570,5490,5500,5500,5490,250
|
|
20240328,131900,1071592000,5490,5490,5490,5470,1981
|
|
20240328,131800,1060742310,5490,5470,5490,5470,1680
|
|
20240328,131700,1051543070,5460,5450,5460,5450,12
|
|
20240328,131600,1051477570,5440,5440,5440,5440,0
|
|
20240328,131500,1051477570,5440,5470,5470,5440,200
|
|
20240328,131400,1050385970,5470,5480,5480,5470,45
|
|
20240328,131300,1050139690,5480,5480,5480,5480,198
|
|
20240328,131200,1049054650,5480,5480,5480,5480,106
|
|
20240328,131100,1048473770,5450,5470,5470,5450,136
|
|
20240328,131000,1047731030,5440,5450,5450,5440,297
|
|
20240328,130900,1046115340,5450,5460,5460,5450,666
|
|
20240328,130800,1042484630,5450,5450,5450,5450,0
|
|
20240328,130700,1042484630,5450,5500,5500,5450,2505
|
|
20240328,130600,1028791980,5500,5510,5510,5500,321
|
|
20240328,130500,1027025120,5510,5510,5510,5510,0
|
|
20240328,130400,1027025120,5510,5510,5510,5510,0
|
|
20240328,130300,1027025120,5510,5510,5510,5510,52
|
|
20240328,130200,1026738600,5500,5540,5540,5500,1213
|
|
20240328,130100,1020062060,5540,5540,5540,5540,200
|
|
20240328,130000,1018954060,5540,5540,5540,5540,17
|
|
20240328,125900,1018859880,5540,5540,5540,5540,0
|
|
20240328,125800,1018859880,5540,5540,5540,5540,0
|
|
20240328,125700,1018859880,5540,5540,5540,5540,180
|
|
20240328,125600,1017862680,5540,5540,5540,5540,0
|
|
20240328,125500,1017862680,5540,5540,5540,5540,0
|
|
20240328,125400,1017862680,5540,5540,5540,5540,427
|
|
20240328,125300,1015497100,5560,5560,5560,5560,50
|
|
20240328,125200,1015219100,5560,5560,5560,5560,89
|
|
20240328,125100,1014724260,5560,5560,5560,5560,0
|
|
20240328,125000,1014724260,5560,5560,5560,5560,0
|
|
20240328,124900,1014724260,5560,5560,5560,5560,5
|
|
20240328,124800,1014696460,5560,5560,5560,5560,0
|
|
20240328,124700,1014696460,5560,5560,5560,5560,0
|
|
20240328,124600,1014696460,5560,5560,5560,5560,0
|
|
20240328,124500,1014696460,5560,5560,5560,5560,193
|
|
20240328,124400,1013623380,5560,5560,5560,5560,4
|
|
20240328,124300,1013601140,5540,5540,5540,5540,555
|
|
20240328,124200,1010526440,5550,5540,5550,5540,524
|
|
20240328,124100,1007623460,5540,5550,5550,5530,4643
|
|
20240328,124000,981894850,5550,5550,5550,5550,0
|
|
20240328,123900,981894850,5550,5560,5560,5550,1000
|
|
20240328,123800,976343940,5580,5580,5580,5580,30
|
|
20240328,123700,976176540,5550,5560,5560,5550,1000
|
|
20240328,123600,970626490,5590,5590,5590,5590,0
|
|
20240328,123500,970626490,5590,5590,5590,5590,0
|
|
20240328,123400,970626490,5590,5590,5590,5590,0
|
|
20240328,123300,970626490,5590,5590,5590,5590,56
|
|
20240328,123200,970313450,5550,5550,5550,5550,1
|
|
20240328,123100,970307900,5540,5570,5570,5540,100
|
|
20240328,123000,969752820,5560,5560,5560,5560,0
|
|
20240328,122900,969752820,5560,5660,5660,5560,60
|
|
20240328,122800,969417800,5670,5640,5670,5640,20
|
|
20240328,122700,969304700,5560,5580,5680,5560,13898
|
|
20240328,122600,890473780,5570,5540,5570,5540,1157
|
|
20240328,122500,884040040,5540,5540,5540,5540,10
|
|
20240328,122400,883984640,5530,5520,5530,5520,1828
|
|
20240328,122300,873878010,5520,5550,5550,5520,699
|
|
20240328,122200,870015860,5540,5540,5540,5540,5
|
|
20240328,122100,869988160,5530,5550,5560,5530,400
|
|
20240328,122000,867771850,5540,5540,5540,5540,206
|
|
20240328,121900,866630610,5550,5550,5550,5550,1
|
|
20240328,121800,866625060,5550,5550,5550,5550,31
|
|
20240328,121700,866453010,5550,5550,5550,5550,140
|
|
20240328,121600,865676010,5540,5540,5540,5540,59
|
|
20240328,121500,865349150,5550,5550,5550,5550,111
|
|
20240328,121400,864733100,5540,5530,5550,5530,782
|
|
20240328,121300,860402950,5510,5510,5510,5510,100
|
|
20240328,121200,859851950,5510,5510,5510,5510,31
|
|
20240328,121100,859681140,5500,5510,5510,5500,3200
|
|
20240328,121000,842079480,5500,5520,5520,5500,1200
|
|
20240328,120900,835476320,5520,5520,5520,5520,300
|
|
20240328,120800,833820320,5500,5510,5510,5500,47
|
|
20240328,120700,833561580,5510,5510,5510,5510,219
|
|
20240328,120600,832354890,5510,5450,5510,5440,2704
|
|
20240328,120500,817622000,5440,5490,5490,5440,3038
|
|
20240328,120400,801058430,5490,5490,5490,5490,0
|
|
20240328,120300,801058430,5490,5490,5490,5490,50
|
|
20240328,120200,800783930,5490,5490,5490,5490,265
|
|
20240328,120100,799329080,5490,5490,5490,5490,143
|
|
20240328,120000,798544010,5490,5500,5500,5490,207
|
|
20240328,115900,797407480,5490,5490,5490,5490,0
|
|
20240328,115800,797407480,5490,5490,5490,5490,157
|
|
20240328,115700,796545550,5490,5490,5490,5490,10
|
|
20240328,115600,796490650,5490,5490,5490,5490,1
|
|
20240328,115500,796485160,5480,5480,5480,5480,375
|
|
20240328,115400,794430160,5460,5490,5490,5460,1830
|
|
20240328,115300,784422470,5490,5490,5490,5490,29
|
|
20240328,115200,784263260,5490,5490,5490,5490,5
|
|
20240328,115100,784235810,5490,5480,5490,5480,213
|
|
20240328,115000,783068060,5490,5490,5490,5490,84
|
|
20240328,114900,782606900,5490,5510,5510,5490,303
|
|
20240328,114800,780942030,5500,5520,5540,5500,116
|
|
20240328,114700,780303540,5540,5540,5540,5540,201
|
|
20240328,114600,779190000,5540,5540,5550,5500,1962
|
|
20240328,114500,768340360,5540,5540,5550,5530,320
|
|
20240328,114400,766568540,5550,5550,5550,5550,56
|
|
20240328,114300,766257740,5550,5550,5550,5550,5
|
|
20240328,114200,766229990,5550,5530,5550,5530,210
|
|
20240328,114100,765064610,5550,5540,5550,5540,647
|
|
20240328,114000,761480220,5550,5530,5550,5500,6456
|
|
20240328,113900,725947900,5510,5510,5510,5510,0
|
|
20240328,113800,725947900,5510,5570,5570,5500,5843
|
|
20240328,113700,693658840,5560,5580,5580,5560,703
|
|
20240328,113600,689737380,5580,5600,5600,5580,352
|
|
20240328,113500,687773140,5570,5590,5600,5570,1395
|
|
20240328,113400,679987430,5580,5580,5580,5580,200
|
|
20240328,113300,678871430,5590,5590,5590,5590,0
|
|
20240328,113200,678871430,5590,5570,5590,5570,60
|
|
20240328,113100,678537030,5590,5590,5590,5560,94
|
|
20240328,113000,678011720,5570,5590,5590,5550,249
|
|
20240328,112900,676624090,5590,5590,5590,5590,376
|
|
20240328,112800,674522250,5550,5550,5600,5550,320
|
|
20240328,112700,672744390,5560,5560,5610,5540,1041
|
|
20240328,112600,666950980,5600,5590,5610,5540,4819
|
|
20240328,112500,640130560,5590,5810,5810,5590,9698
|
|
20240328,112400,585674540,5800,5550,5800,5530,17904
|
|
20240328,112300,485851470,5620,5540,5620,5530,23733
|
|
20240328,112200,353964300,5490,5550,5550,5490,360
|
|
20240328,112100,351984120,5520,5490,5520,5490,1528
|
|
20240328,112000,343593060,5490,5550,5550,5490,2067
|
|
20240328,111900,332221310,5510,5540,5550,5490,6372
|
|
20240328,111800,296982840,5530,5530,5560,5530,9232
|
|
20240328,111700,245894300,5550,5550,5550,5550,387
|
|
20240328,111600,243746450,5550,5570,5580,5550,2497
|
|
20240328,111500,229880240,5570,5600,5600,5570,1219
|
|
20240328,111400,223067840,5600,5660,5670,5560,4138
|
|
20240328,111300,199856970,5670,5670,5670,5640,87
|
|
20240328,111200,199364220,5670,5690,5690,5640,454
|
|
20240328,111100,196800200,5680,5670,5680,5670,2
|
|
20240328,111000,196788850,5700,5710,5710,5630,461
|
|
20240328,110900,194178520,5700,5780,5780,5700,168
|
|
20240328,110800,193220490,5700,5770,5770,5700,4221
|
|
20240328,110700,169054410,5770,5800,5800,5770,541
|
|
20240328,110600,165930070,5850,5850,5850,5850,0
|
|
20240328,110500,165930070,5850,5810,5850,5810,72
|
|
20240328,110400,165511470,5810,5860,5860,5790,45
|
|
20240328,110300,165250120,5860,5860,5860,5860,2
|
|
20240328,110200,165238400,5780,5870,5890,5780,300
|
|
20240328,110100,163493910,5760,5760,5760,5760,0
|
|
20240328,110000,163493910,5760,5790,5890,5760,732
|
|
20240328,105900,159234390,5790,5790,5790,5790,20
|
|
20240328,105800,159118590,5790,5790,5790,5790,9
|
|
20240328,105700,159066480,5790,5780,5790,5740,148
|
|
20240328,105600,158216430,5730,5750,5750,5730,769
|
|
20240328,105500,153804320,5770,5720,5770,5720,668
|
|
20240328,105400,149972010,5700,5700,5700,5690,657
|
|
20240328,105300,146227210,5400,5400,5400,5400,0
|
|
20240328,105200,146227210,5400,5720,5720,5400,3005
|
|
20240328,105100,129600750,5720,5740,5740,5670,1705
|
|
20240328,105000,119888200,5730,5790,5790,5730,2186
|
|
20240328,104900,107334550,5780,5780,5780,5780,75
|
|
20240328,104800,106901050,5790,5790,5790,5790,0
|
|
20240328,104700,106901050,5790,5800,5800,5790,332
|
|
20240328,104600,104978550,5800,5800,5800,5800,0
|
|
20240328,104500,104978550,5800,5810,5810,5800,150
|
|
20240328,104400,104108350,5800,5800,5800,5800,500
|
|
20240328,104300,101208350,5800,5800,5800,5800,37
|
|
20240328,104200,100993750,5800,5800,5800,5800,0
|
|
20240328,104100,100993750,5800,5800,5800,5800,84
|
|
20240328,104000,100506550,5800,5800,5800,5800,116
|
|
20240328,103900,99833750,5800,5840,5840,5750,4003
|
|
20240328,103800,76576210,5850,5850,5850,5850,1
|
|
20240328,103700,76570360,5850,5850,5850,5850,56
|
|
20240328,103600,76242760,5850,5880,5880,5850,304
|
|
20240328,103500,74463670,5870,5870,5870,5870,1
|
|
20240328,103400,74457800,5890,5890,5890,5890,0
|
|
20240328,103300,74457800,5890,5860,5890,5850,110
|
|
20240328,103200,73813390,5850,5850,5850,5850,0
|
|
20240328,103100,73813390,5850,5850,5850,5850,0
|
|
20240328,103000,73813390,5850,5850,5850,5850,28
|
|
20240328,102900,73649590,5850,5890,5890,5850,2800
|
|
20240328,102800,57242360,5890,5890,5890,5890,290
|
|
20240328,102700,55534260,5890,5890,5890,5890,0
|
|
20240328,102600,55534260,5890,5890,5890,5890,0
|
|
20240328,102500,55534260,5890,5890,5890,5890,0
|
|
20240328,102400,55534260,5890,5890,5890,5890,162
|
|
20240328,102300,54580080,5910,5910,5910,5910,0
|
|
20240328,102200,54580080,5910,5910,5910,5910,0
|
|
20240328,102100,54580080,5910,5910,5910,5910,0
|
|
20240328,102000,54580080,5910,5910,5910,5910,0
|
|
20240328,101900,54580080,5910,5910,5910,5910,8
|
|
20240328,101800,54532800,5910,5910,5910,5910,185
|
|
20240328,101700,53439450,5910,5910,5910,5910,34
|
|
20240328,101600,53238510,5910,5910,5910,5910,66
|
|
20240328,101500,52848450,5890,5890,5890,5890,5
|
|
20240328,101400,52819000,5890,5890,5890,5890,22
|
|
20240328,101300,52689420,5890,5890,5890,5890,10
|
|
20240328,101200,52630520,5890,5890,5890,5890,3
|
|
20240328,101100,52612850,5890,5890,5890,5890,51
|
|
20240328,101000,52312460,5890,5890,5890,5890,0
|
|
20240328,100900,52312460,5890,5890,5890,5890,0
|
|
20240328,100800,52312460,5890,5890,5890,5890,98
|
|
20240328,100700,51735240,5870,5870,5870,5870,260
|
|
20240328,100600,50209040,5870,5880,5880,5870,1176
|
|
20240328,100500,43299740,5890,5890,5890,5890,58
|
|
20240328,100400,42958120,5890,5890,5890,5890,100
|
|
20240328,100300,42369120,5890,5890,5890,5890,0
|
|
20240328,100200,42369120,5890,5900,5900,5890,905
|
|
20240328,100100,37037760,5890,5890,5890,5890,41
|
|
20240328,100000,36796270,5890,5890,5890,5890,0
|
|
20240328,095900,36796270,5890,5890,5890,5890,11
|
|
20240328,095800,36731480,5890,5890,5890,5890,200
|
|
20240328,095700,35553480,5890,5890,5890,5890,357
|
|
20240328,095600,33450750,5890,5920,5920,5890,156
|
|
20240328,095500,32529060,5920,5920,5920,5920,53
|
|
20240328,095400,32215300,5920,5920,5920,5920,0
|
|
20240328,095300,32215300,5920,5920,5920,5920,0
|
|
20240328,095200,32215300,5920,5920,5920,5920,0
|
|
20240328,095100,32215300,5920,5920,5920,5920,1
|
|
20240328,095000,32209380,5900,5900,5900,5900,0
|
|
20240328,094900,32209380,5900,5900,5900,5900,16
|
|
20240328,094800,32114980,5900,5900,5900,5900,867
|
|
20240328,094700,26999680,5900,5900,5900,5900,0
|
|
20240328,094600,26999680,5900,5900,5900,5900,600
|
|
20240328,094500,23459680,5900,5910,5910,5900,213
|
|
20240328,094400,22202960,5910,5920,5920,5910,103
|
|
20240328,094300,21594200,5920,5930,5930,5920,64
|
|
20240328,094200,21214980,5910,5920,5920,5910,218
|
|
20240328,094100,19925920,5930,5930,5930,5930,50
|
|
20240328,094000,19629420,5930,5930,5930,5920,218
|
|
20240328,093900,18338600,5950,5950,5950,5950,12
|
|
20240328,093800,18267200,5950,5950,5950,5950,48
|
|
20240328,093700,17981600,5960,5960,5960,5960,0
|
|
20240328,093600,17981600,5960,5960,5960,5960,50
|
|
20240328,093500,17683600,5970,5970,5970,5970,22
|
|
20240328,093400,17552260,5970,5970,5970,5970,357
|
|
20240328,093300,15420970,5990,5990,5990,5990,1
|
|
20240328,093200,15414980,5990,5990,5990,5990,0
|
|
20240328,093100,15414980,5990,5990,5990,5990,17
|
|
20240328,093000,15313150,5990,5990,5990,5990,9
|
|
20240328,092900,15259240,5990,5990,5990,5990,0
|
|
20240328,092800,15259240,5990,5990,5990,5990,0
|
|
20240328,092700,15259240,5990,5990,5990,5990,0
|
|
20240328,092600,15259240,5990,5970,5990,5970,3
|
|
20240328,092500,15241290,5990,5980,5990,5980,21
|
|
20240328,092400,15115690,5990,5990,5990,5990,15
|
|
20240328,092300,15025840,5990,5990,5990,5990,5
|
|
20240328,092200,14995890,6000,6000,6000,6000,50
|
|
20240328,092100,14695890,6000,6000,6000,6000,2
|
|
20240328,092000,14683890,6000,5960,6000,5960,62
|
|
20240328,091900,14314130,6000,6000,6000,6000,2
|
|
20240328,091800,14302130,6000,6000,6000,6000,0
|
|
20240328,091700,14302130,6000,6000,6000,6000,0
|
|
20240328,091600,14302130,6000,6000,6000,6000,0
|
|
20240328,091500,14302130,6000,6000,6000,6000,101
|
|
20240328,091400,13696130,6000,6000,6000,6000,0
|
|
20240328,091300,13696130,6000,5930,6000,5930,177
|
|
20240328,091200,12640500,6000,6000,6000,6000,1
|
|
20240328,091100,12634500,6030,6030,6030,6030,0
|
|
20240328,091000,12634500,6030,6030,6030,6030,11
|
|
20240328,090900,12568170,6050,6050,6050,6050,0
|
|
20240328,090800,12568170,6050,6050,6050,6050,9
|
|
20240328,090700,12513720,6050,6050,6050,6050,73
|
|
20240328,090600,12072070,6050,6000,6050,6000,330
|
|
20240328,090500,10084620,6000,6000,6000,6000,0
|
|
20240328,090400,10084620,6000,5990,6000,5990,7
|
|
20240328,090300,10042630,5990,5980,5990,5980,116
|
|
20240328,090200,9347800,5990,5990,5990,5990,0
|
|
20240328,090100,9347800,5990,5990,5990,5990,0
|
|
20240328,090000,9347800,5990,5850,5990,5850,1582
|