624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192100,894945400,6550,6550,6550,6550,1662
|
|
20240327,192000,894945400,6550,6550,6550,6550,0
|
|
20240327,191900,894945400,6550,6550,6550,6550,0
|
|
20240327,191800,894945400,6550,6550,6550,6550,0
|
|
20240327,191700,894945400,6550,6550,6550,6550,0
|
|
20240327,191600,894945400,6550,6550,6550,6550,0
|
|
20240327,191500,894945400,6550,6550,6550,6550,0
|
|
20240327,191400,894945400,6550,6550,6550,6550,0
|
|
20240327,191300,894945400,6550,6550,6550,6550,0
|
|
20240327,191200,894945400,6550,6550,6550,6550,0
|
|
20240327,191100,894945400,6550,6550,6550,6550,0
|
|
20240327,191000,894945400,6550,6550,6550,6550,0
|
|
20240327,190900,894945400,6550,6550,6550,6550,0
|
|
20240327,190800,894945400,6550,6550,6550,6550,0
|
|
20240327,190700,894945400,6550,6550,6550,6550,0
|
|
20240327,190600,894945400,6550,6550,6550,6550,0
|
|
20240327,190500,894945400,6550,6550,6550,6550,0
|
|
20240327,190400,894945400,6550,6550,6550,6550,0
|
|
20240327,190300,894945400,6550,6550,6550,6550,0
|
|
20240327,190200,894945400,6550,6550,6550,6550,0
|
|
20240327,190100,894945400,6550,6550,6550,6550,0
|
|
20240327,190000,894945400,6550,6550,6550,6550,0
|
|
20240327,185900,894945400,6550,6550,6550,6550,0
|
|
20240327,185800,894945400,6550,6550,6550,6550,0
|
|
20240327,185700,894945400,6550,6550,6550,6550,0
|
|
20240327,185600,894945400,6550,6550,6550,6550,0
|
|
20240327,185500,894945400,6550,6550,6550,6550,0
|
|
20240327,185400,894945400,6550,6550,6550,6550,0
|
|
20240327,185300,894945400,6550,6550,6550,6550,0
|
|
20240327,185200,894945400,6550,6550,6550,6550,0
|
|
20240327,185100,894945400,6550,6550,6550,6550,1662
|
|
20240327,185000,894945400,6550,6550,6550,6550,0
|
|
20240327,184900,894945400,6550,6550,6550,6550,0
|
|
20240327,184800,894945400,6550,6550,6550,6550,0
|
|
20240327,184700,894945400,6550,6550,6550,6550,0
|
|
20240327,184600,894945400,6550,6550,6550,6550,0
|
|
20240327,184500,894945400,6550,6550,6550,6550,0
|
|
20240327,184400,894945400,6550,6550,6550,6550,0
|
|
20240327,184300,894945400,6550,6550,6550,6550,0
|
|
20240327,184200,894945400,6550,6550,6550,6550,0
|
|
20240327,184100,894945400,6550,6550,6550,6550,0
|
|
20240327,184000,894945400,6550,6550,6550,6550,0
|
|
20240327,183900,894945400,6550,6550,6550,6550,0
|
|
20240327,183800,894945400,6550,6550,6550,6550,0
|
|
20240327,183700,894945400,6550,6550,6550,6550,0
|
|
20240327,183600,894945400,6550,6550,6550,6550,0
|
|
20240327,183500,894945400,6550,6550,6550,6550,0
|
|
20240327,183400,894945400,6550,6550,6550,6550,0
|
|
20240327,183300,894945400,6550,6550,6550,6550,0
|
|
20240327,183200,894945400,6550,6550,6550,6550,0
|
|
20240327,183100,894945400,6550,6550,6550,6550,0
|
|
20240327,183000,894945400,6550,6550,6550,6550,0
|
|
20240327,182900,894945400,6550,6550,6550,6550,0
|
|
20240327,182800,894945400,6550,6550,6550,6550,0
|
|
20240327,182700,894945400,6550,6550,6550,6550,0
|
|
20240327,182600,894945400,6550,6550,6550,6550,0
|
|
20240327,182500,894945400,6550,6550,6550,6550,0
|
|
20240327,182400,894945400,6550,6550,6550,6550,0
|
|
20240327,182300,894945400,6550,6550,6550,6550,0
|
|
20240327,182200,894945400,6550,6550,6550,6550,0
|
|
20240327,182100,894945400,6550,6550,6550,6550,1662
|
|
20240327,182000,894945400,6550,6550,6550,6550,0
|
|
20240327,181900,894945400,6550,6550,6550,6550,0
|
|
20240327,181800,894945400,6550,6550,6550,6550,0
|
|
20240327,181700,894945400,6550,6550,6550,6550,0
|
|
20240327,181600,894945400,6550,6550,6550,6550,0
|
|
20240327,181500,894945400,6550,6550,6550,6550,0
|
|
20240327,181400,894945400,6550,6550,6550,6550,0
|
|
20240327,181300,894945400,6550,6550,6550,6550,0
|
|
20240327,181200,894945400,6550,6550,6550,6550,0
|
|
20240327,181100,894945400,6550,6550,6550,6550,0
|
|
20240327,181000,894945400,6550,6550,6550,6550,0
|
|
20240327,180900,894945400,6550,6550,6550,6550,0
|
|
20240327,180800,894945400,6550,6550,6550,6550,0
|
|
20240327,180700,894945400,6550,6550,6550,6550,0
|
|
20240327,180600,894945400,6550,6550,6550,6550,0
|
|
20240327,180500,894945400,6550,6550,6550,6550,0
|
|
20240327,180400,894945400,6550,6550,6550,6550,0
|
|
20240327,180300,894945400,6550,6550,6550,6550,0
|
|
20240327,180200,894945400,6550,6550,6550,6550,0
|
|
20240327,180100,894945400,6550,6550,6550,6550,0
|
|
20240327,180000,894945400,6550,6550,6550,6550,0
|
|
20240327,175900,894945400,6550,6550,6550,6550,0
|
|
20240327,175800,894945400,6550,6550,6550,6550,0
|
|
20240327,175700,894945400,6550,6550,6550,6550,0
|
|
20240327,175600,894945400,6550,6550,6550,6550,0
|
|
20240327,175500,894945400,6550,6550,6550,6550,0
|
|
20240327,175400,894945400,6550,6550,6550,6550,0
|
|
20240327,175300,894945400,6550,6550,6550,6550,0
|
|
20240327,175200,894945400,6550,6550,6550,6550,0
|
|
20240327,175100,894945400,6550,6550,6550,6550,1662
|
|
20240327,175000,894945400,6550,6550,6550,6550,0
|
|
20240327,174900,894945400,6550,6550,6550,6550,0
|
|
20240327,174800,894945400,6550,6550,6550,6550,0
|
|
20240327,174700,894945400,6550,6550,6550,6550,0
|
|
20240327,174600,894945400,6550,6550,6550,6550,0
|
|
20240327,174500,894945400,6550,6550,6550,6550,0
|
|
20240327,174400,894945400,6550,6550,6550,6550,0
|
|
20240327,174300,894945400,6550,6550,6550,6550,0
|
|
20240327,174200,894945400,6550,6550,6550,6550,0
|
|
20240327,174100,894945400,6550,6550,6550,6550,0
|
|
20240327,174000,894945400,6550,6550,6550,6550,0
|
|
20240327,173900,894945400,6550,6550,6550,6550,0
|
|
20240327,173800,894945400,6550,6550,6550,6550,0
|
|
20240327,173700,894945400,6550,6550,6550,6550,0
|
|
20240327,173600,894945400,6550,6550,6550,6550,0
|
|
20240327,173500,894945400,6550,6550,6550,6550,0
|
|
20240327,173400,894945400,6550,6550,6550,6550,0
|
|
20240327,173300,894945400,6550,6550,6550,6550,0
|
|
20240327,173200,894945400,6550,6550,6550,6550,0
|
|
20240327,173100,894945400,6550,6550,6550,6550,0
|
|
20240327,173000,894945400,6550,6550,6550,6550,0
|
|
20240327,172900,894945400,6550,6550,6550,6550,0
|
|
20240327,172800,894945400,6550,6550,6550,6550,0
|
|
20240327,172700,894945400,6550,6550,6550,6550,0
|
|
20240327,172600,894945400,6550,6550,6550,6550,0
|
|
20240327,172500,894945400,6550,6550,6550,6550,0
|
|
20240327,172400,894945400,6550,6550,6550,6550,0
|
|
20240327,172300,894945400,6550,6550,6550,6550,0
|
|
20240327,172200,894945400,6550,6550,6550,6550,0
|
|
20240327,172100,894945400,6550,6550,6550,6550,1662
|
|
20240327,172000,894945400,6550,6550,6550,6550,0
|
|
20240327,171900,894945400,6550,6550,6550,6550,0
|
|
20240327,171800,894945400,6550,6550,6550,6550,0
|
|
20240327,171700,894945400,6550,6550,6550,6550,0
|
|
20240327,171600,894945400,6550,6550,6550,6550,0
|
|
20240327,171500,894945400,6550,6550,6550,6550,0
|
|
20240327,171400,894945400,6550,6550,6550,6550,0
|
|
20240327,171300,894945400,6550,6550,6550,6550,0
|
|
20240327,171200,894945400,6550,6550,6550,6550,0
|
|
20240327,171100,894945400,6550,6550,6550,6550,0
|
|
20240327,171000,894945400,6550,6550,6550,6550,0
|
|
20240327,170900,894945400,6550,6550,6550,6550,0
|
|
20240327,170800,894945400,6550,6550,6550,6550,0
|
|
20240327,170700,894945400,6550,6550,6550,6550,0
|
|
20240327,170600,894945400,6550,6550,6550,6550,0
|
|
20240327,170500,894945400,6550,6550,6550,6550,0
|
|
20240327,170400,894945400,6550,6550,6550,6550,0
|
|
20240327,170300,894945400,6550,6550,6550,6550,0
|
|
20240327,170200,894945400,6550,6550,6550,6550,0
|
|
20240327,170100,894945400,6550,6550,6550,6550,0
|
|
20240327,170000,894945400,6550,6550,6550,6550,0
|
|
20240327,165900,894945400,6550,6550,6550,6550,0
|
|
20240327,165800,894945400,6550,6550,6550,6550,0
|
|
20240327,165700,894945400,6550,6550,6550,6550,0
|
|
20240327,165600,894945400,6550,6550,6550,6550,0
|
|
20240327,165500,894945400,6550,6550,6550,6550,0
|
|
20240327,165400,894945400,6550,6550,6550,6550,0
|
|
20240327,165300,894945400,6550,6550,6550,6550,0
|
|
20240327,165200,894945400,6550,6550,6550,6550,0
|
|
20240327,165100,894945400,6550,6550,6550,6550,1662
|
|
20240327,165000,894945400,6550,6550,6550,6550,0
|
|
20240327,164900,894945400,6550,6550,6550,6550,0
|
|
20240327,164800,894945400,6550,6550,6550,6550,0
|
|
20240327,164700,894945400,6550,6550,6550,6550,0
|
|
20240327,164600,894945400,6550,6550,6550,6550,0
|
|
20240327,164500,894945400,6550,6550,6550,6550,0
|
|
20240327,164400,894945400,6550,6550,6550,6550,0
|
|
20240327,164300,894945400,6550,6550,6550,6550,0
|
|
20240327,164200,894945400,6550,6550,6550,6550,0
|
|
20240327,164100,894945400,6550,6550,6550,6550,0
|
|
20240327,164000,894945400,6550,6550,6550,6550,0
|
|
20240327,163900,894945400,6550,6550,6550,6550,0
|
|
20240327,163800,894945400,6550,6550,6550,6550,0
|
|
20240327,163700,894945400,6550,6550,6550,6550,0
|
|
20240327,163600,894945400,6550,6550,6550,6550,0
|
|
20240327,163500,894945400,6550,6550,6550,6550,0
|
|
20240327,163400,894945400,6550,6550,6550,6550,0
|
|
20240327,163300,894945400,6550,6550,6550,6550,0
|
|
20240327,163200,894945400,6550,6550,6550,6550,0
|
|
20240327,163100,894945400,6550,6550,6550,6550,0
|
|
20240327,163000,894945400,6550,6550,6550,6550,0
|
|
20240327,162900,894945400,6550,6550,6550,6550,0
|
|
20240327,162800,894945400,6550,6550,6550,6550,0
|
|
20240327,162700,894945400,6550,6550,6550,6550,0
|
|
20240327,162600,894945400,6550,6550,6550,6550,0
|
|
20240327,162500,894945400,6550,6550,6550,6550,0
|
|
20240327,162400,894945400,6550,6550,6550,6550,0
|
|
20240327,162300,894945400,6550,6550,6550,6550,0
|
|
20240327,162200,894945400,6550,6550,6550,6550,0
|
|
20240327,162100,894945400,6550,6550,6550,6550,1662
|
|
20240327,162000,894945400,6550,6550,6550,6550,0
|
|
20240327,161900,894945400,6550,6550,6550,6550,0
|
|
20240327,161800,894945400,6550,6550,6550,6550,0
|
|
20240327,161700,894945400,6550,6550,6550,6550,0
|
|
20240327,161600,894945400,6550,6550,6550,6550,0
|
|
20240327,161500,894945400,6550,6550,6550,6550,0
|
|
20240327,161400,894945400,6550,6550,6550,6550,0
|
|
20240327,161300,894945400,6550,6550,6550,6550,0
|
|
20240327,161200,894945400,6550,6550,6550,6550,0
|
|
20240327,161100,894945400,6550,6550,6550,6550,0
|
|
20240327,161000,894945400,6550,6550,6550,6550,0
|
|
20240327,160900,894945400,6550,6550,6550,6550,0
|
|
20240327,160800,894945400,6550,6550,6550,6550,0
|
|
20240327,160700,894945400,6550,6550,6550,6550,0
|
|
20240327,160600,894945400,6550,6550,6550,6550,0
|
|
20240327,160500,894945400,6550,6550,6550,6550,0
|
|
20240327,160400,894945400,6550,6550,6550,6550,0
|
|
20240327,160300,894945400,6550,6550,6550,6550,0
|
|
20240327,160200,894945400,6550,6550,6550,6550,0
|
|
20240327,160100,894945400,6550,6550,6550,6550,0
|
|
20240327,160000,894945400,6550,6550,6550,6550,0
|
|
20240327,155900,894945400,6550,6550,6550,6550,0
|
|
20240327,155800,894945400,6550,6550,6550,6550,0
|
|
20240327,155700,894945400,6550,6550,6550,6550,0
|
|
20240327,155600,894945400,6550,6550,6550,6550,0
|
|
20240327,155500,894945400,6550,6550,6550,6550,0
|
|
20240327,155400,894945400,6550,6550,6550,6550,0
|
|
20240327,155300,894945400,6550,6550,6550,6550,0
|
|
20240327,155200,894945400,6550,6550,6550,6550,0
|
|
20240327,155100,894945400,6550,6550,6550,6550,1662
|
|
20240327,155000,894945400,6550,6550,6550,6550,0
|
|
20240327,154900,894945400,6550,6550,6550,6550,0
|
|
20240327,154800,894945400,6550,6550,6550,6550,0
|
|
20240327,154700,894945400,6550,6550,6550,6550,0
|
|
20240327,154600,894945400,6550,6550,6550,6550,0
|
|
20240327,154500,894945400,6550,6550,6550,6550,0
|
|
20240327,154400,894945400,6550,6550,6550,6550,0
|
|
20240327,154300,894945400,6550,6550,6550,6550,0
|
|
20240327,154200,894945400,6550,6550,6550,6550,0
|
|
20240327,154100,894945400,6550,6550,6550,6550,0
|
|
20240327,154000,894945400,6550,6550,6550,6550,0
|
|
20240327,153900,894945400,6550,6550,6550,6550,0
|
|
20240327,153800,894945400,6550,6550,6550,6550,0
|
|
20240327,153700,894945400,6550,6550,6550,6550,0
|
|
20240327,153600,894945400,6550,6550,6550,6550,0
|
|
20240327,153500,894945400,6550,6550,6550,6550,0
|
|
20240327,153400,894945400,6550,6550,6550,6550,0
|
|
20240327,153300,894945400,6550,6550,6550,6550,0
|
|
20240327,153200,894945400,6550,6550,6550,6550,0
|
|
20240327,153100,894945400,6550,6550,6550,6550,0
|
|
20240327,153000,894945400,6550,6550,6550,6550,1662
|
|
20240327,152900,884059300,6560,6560,6560,6560,0
|
|
20240327,152800,884059300,6560,6560,6560,6560,0
|
|
20240327,152700,884059300,6560,6560,6560,6560,0
|
|
20240327,152600,884059300,6560,6560,6560,6560,0
|
|
20240327,152500,884059300,6560,6560,6560,6560,0
|
|
20240327,152400,884059300,6560,6560,6560,6560,0
|
|
20240327,152300,884059300,6560,6560,6560,6560,0
|
|
20240327,152200,884059300,6560,6560,6560,6560,0
|
|
20240327,152100,884059300,6560,6560,6560,6560,0
|
|
20240327,152000,884059300,6560,6560,6560,6560,0
|
|
20240327,151900,884059300,6560,6560,6560,6530,787
|
|
20240327,151800,878918050,6540,6560,6560,6540,351
|
|
20240327,151700,876621490,6560,6550,6560,6520,655
|
|
20240327,151600,872347750,6560,6560,6560,6540,704
|
|
20240327,151500,867741950,6550,6550,6550,6550,18
|
|
20240327,151400,867624050,6560,6550,6560,6550,500
|
|
20240327,151300,864349020,6560,6540,6560,6540,2326
|
|
20240327,151200,849100230,6530,6530,6540,6530,1253
|
|
20240327,151100,840916070,6530,6530,6530,6500,642
|
|
20240327,151000,836730910,6530,6530,6530,6530,161
|
|
20240327,150900,835679580,6520,6520,6520,6520,108
|
|
20240327,150800,834975420,6500,6540,6550,6500,16155
|
|
20240327,150700,729900950,6540,6540,6540,6540,0
|
|
20240327,150600,729900950,6540,6540,6540,6540,139
|
|
20240327,150500,728991890,6540,6540,6540,6540,90
|
|
20240327,150400,728403290,6550,6540,6550,6540,22
|
|
20240327,150300,728259390,6540,6540,6540,6540,2
|
|
20240327,150200,728246310,6550,6550,6550,6550,509
|
|
20240327,150100,724912360,6540,6540,6540,6540,500
|
|
20240327,150000,721642360,6530,6530,6530,6530,291
|
|
20240327,145900,719742130,6530,6530,6530,6530,0
|
|
20240327,145800,719742130,6530,6530,6530,6530,0
|
|
20240327,145700,719742130,6530,6550,6550,6500,1629
|
|
20240327,145600,709117210,6550,6550,6550,6550,5
|
|
20240327,145500,709084460,6540,6540,6540,6540,1000
|
|
20240327,145400,702544460,6550,6550,6550,6550,2
|
|
20240327,145300,702531360,6560,6560,6560,6560,0
|
|
20240327,145200,702531360,6560,6550,6560,6550,76
|
|
20240327,145100,702033550,6550,6540,6550,6540,108
|
|
20240327,145000,701327120,6550,6550,6550,6550,0
|
|
20240327,144900,701327120,6550,6550,6550,6550,15
|
|
20240327,144800,701228870,6550,6550,6550,6550,50
|
|
20240327,144700,700901370,6550,6550,6550,6540,39
|
|
20240327,144600,700646290,6540,6540,6540,6540,810
|
|
20240327,144500,695348890,6540,6540,6540,6540,102
|
|
20240327,144400,694681810,6540,6540,6540,6540,0
|
|
20240327,144300,694681810,6540,6540,6550,6540,18
|
|
20240327,144200,694563950,6520,6520,6520,6520,0
|
|
20240327,144100,694563950,6520,6540,6540,6520,200
|
|
20240327,144000,693256540,6540,6540,6540,6520,541
|
|
20240327,143900,689718680,6500,6530,6530,6500,900
|
|
20240327,143800,683858700,6530,6530,6530,6530,0
|
|
20240327,143700,683858700,6530,6530,6540,6530,304
|
|
20240327,143600,681871440,6530,6530,6530,6510,1317
|
|
20240327,143500,673279430,6520,6520,6520,6520,985
|
|
20240327,143400,666857230,6510,6510,6510,6510,10
|
|
20240327,143300,666792130,6510,6510,6510,6510,10
|
|
20240327,143200,666727030,6510,6510,6510,6510,0
|
|
20240327,143100,666727030,6510,6510,6510,6510,133
|
|
20240327,143000,665861200,6510,6510,6510,6510,0
|
|
20240327,142900,665861200,6510,6510,6510,6510,25
|
|
20240327,142800,665698450,6510,6510,6510,6510,11
|
|
20240327,142700,665626840,6510,6510,6510,6510,1
|
|
20240327,142600,665620330,6520,6520,6520,6520,944
|
|
20240327,142500,659465450,6520,6520,6520,6520,0
|
|
20240327,142400,659465450,6520,6520,6520,6520,0
|
|
20240327,142300,659465450,6520,6520,6520,6520,1
|
|
20240327,142200,659458930,6500,6500,6500,6500,2742
|
|
20240327,142100,641635930,6500,6500,6500,6500,65
|
|
20240327,142000,641213430,6510,6510,6510,6510,100
|
|
20240327,141900,640562430,6510,6510,6510,6510,0
|
|
20240327,141800,640562430,6510,6520,6520,6510,30
|
|
20240327,141700,640367090,6520,6520,6520,6520,2
|
|
20240327,141600,640354050,6510,6510,6510,6510,0
|
|
20240327,141500,640354050,6510,6510,6510,6510,0
|
|
20240327,141400,640354050,6510,6510,6510,6510,0
|
|
20240327,141300,640354050,6510,6510,6510,6510,0
|
|
20240327,141200,640354050,6510,6510,6510,6510,0
|
|
20240327,141100,640354050,6510,6510,6510,6510,0
|
|
20240327,141000,640354050,6510,6510,6510,6510,0
|
|
20240327,140900,640354050,6510,6510,6510,6510,0
|
|
20240327,140800,640354050,6510,6510,6510,6510,0
|
|
20240327,140700,640354050,6510,6510,6510,6510,0
|
|
20240327,140600,640354050,6510,6510,6510,6510,0
|
|
20240327,140500,640354050,6510,6510,6510,6510,6
|
|
20240327,140400,640314990,6520,6520,6520,6520,72
|
|
20240327,140300,639845550,6520,6520,6520,6520,0
|
|
20240327,140200,639845550,6520,6520,6520,6520,0
|
|
20240327,140100,639845550,6520,6520,6520,6520,0
|
|
20240327,140000,639845550,6520,6520,6520,6520,39
|
|
20240327,135900,639591270,6500,6500,6500,6500,0
|
|
20240327,135800,639591270,6500,6500,6500,6500,20
|
|
20240327,135700,639461270,6500,6500,6500,6500,0
|
|
20240327,135600,639461270,6500,6500,6500,6500,0
|
|
20240327,135500,639461270,6500,6510,6510,6500,620
|
|
20240327,135400,635431260,6500,6500,6500,6500,0
|
|
20240327,135300,635431260,6500,6500,6500,6500,0
|
|
20240327,135200,635431260,6500,6500,6500,6500,130
|
|
20240327,135100,634586260,6490,6490,6490,6490,0
|
|
20240327,135000,634586260,6490,6490,6490,6490,10
|
|
20240327,134900,634521360,6490,6490,6490,6490,0
|
|
20240327,134800,634521360,6490,6490,6490,6490,0
|
|
20240327,134700,634521360,6490,6490,6490,6490,0
|
|
20240327,134600,634521360,6490,6500,6500,6490,622
|
|
20240327,134500,630483430,6520,6520,6520,6520,1
|
|
20240327,134400,630476910,6500,6500,6500,6500,0
|
|
20240327,134300,630476910,6500,6500,6500,6500,0
|
|
20240327,134200,630476910,6500,6510,6510,6500,989
|
|
20240327,134100,624048290,6510,6510,6510,6510,188
|
|
20240327,134000,622824410,6500,6500,6500,6500,0
|
|
20240327,133900,622824410,6500,6500,6500,6500,0
|
|
20240327,133800,622824410,6500,6500,6500,6500,20
|
|
20240327,133700,622694410,6490,6490,6490,6490,0
|
|
20240327,133600,622694410,6490,6500,6500,6490,1000
|
|
20240327,133500,616202520,6510,6510,6510,6510,0
|
|
20240327,133400,616202520,6510,6510,6510,6510,0
|
|
20240327,133300,616202520,6510,6510,6510,6510,0
|
|
20240327,133200,616202520,6510,6510,6510,6510,1
|
|
20240327,133100,616196010,6510,6500,6510,6500,71
|
|
20240327,133000,615734500,6500,6500,6500,6500,4
|
|
20240327,132900,615708500,6500,6500,6500,6500,0
|
|
20240327,132800,615708500,6500,6500,6500,6500,86
|
|
20240327,132700,615149500,6500,6500,6500,6500,2
|
|
20240327,132600,615136500,6500,6500,6500,6500,0
|
|
20240327,132500,615136500,6500,6500,6500,6500,0
|
|
20240327,132400,615136500,6500,6500,6500,6500,0
|
|
20240327,132300,615136500,6500,6500,6500,6500,622
|
|
20240327,132200,611093500,6510,6510,6510,6510,0
|
|
20240327,132100,611093500,6510,6510,6510,6510,110
|
|
20240327,132000,610377400,6500,6500,6500,6500,0
|
|
20240327,131900,610377400,6500,6500,6500,6500,0
|
|
20240327,131800,610377400,6500,6500,6500,6500,426
|
|
20240327,131700,607608400,6500,6500,6500,6500,3
|
|
20240327,131600,607588900,6500,6500,6500,6500,2
|
|
20240327,131500,607575900,6490,6490,6490,6490,0
|
|
20240327,131400,607575900,6490,6490,6490,6490,295
|
|
20240327,131300,605661350,6490,6490,6490,6490,31
|
|
20240327,131200,605460160,6490,6490,6490,6490,21
|
|
20240327,131100,605323870,6490,6490,6490,6490,456
|
|
20240327,131000,602364430,6500,6500,6500,6500,0
|
|
20240327,130900,602364430,6500,6500,6500,6500,2
|
|
20240327,130800,602351430,6500,6500,6500,6500,0
|
|
20240327,130700,602351430,6500,6500,6500,6500,1
|
|
20240327,130600,602344930,6500,6500,6500,6500,2
|
|
20240327,130500,602331930,6500,6500,6500,6500,0
|
|
20240327,130400,602331930,6500,6500,6500,6500,4
|
|
20240327,130300,602305930,6500,6500,6500,6490,324
|
|
20240327,130200,600202910,6500,6500,6500,6500,2
|
|
20240327,130100,600189910,6500,6500,6500,6500,20
|
|
20240327,130000,600059910,6490,6490,6490,6490,1
|
|
20240327,125900,600053420,6490,6490,6490,6490,0
|
|
20240327,125800,600053420,6490,6500,6500,6490,142
|
|
20240327,125700,599131420,6510,6510,6510,6510,1
|
|
20240327,125600,599124910,6500,6500,6500,6500,10
|
|
20240327,125500,599059910,6510,6510,6510,6510,1
|
|
20240327,125400,599053400,6510,6510,6510,6510,0
|
|
20240327,125300,599053400,6510,6510,6510,6510,0
|
|
20240327,125200,599053400,6510,6510,6510,6510,200
|
|
20240327,125100,597751400,6500,6500,6500,6500,0
|
|
20240327,125000,597751400,6500,6500,6500,6500,51
|
|
20240327,124900,597419900,6500,6500,6500,6500,0
|
|
20240327,124800,597419900,6500,6500,6500,6500,30
|
|
20240327,124700,597224900,6500,6500,6500,6500,0
|
|
20240327,124600,597224900,6500,6500,6500,6500,25
|
|
20240327,124500,597062400,6500,6500,6500,6500,0
|
|
20240327,124400,597062400,6500,6500,6500,6500,0
|
|
20240327,124300,597062400,6500,6500,6500,6500,0
|
|
20240327,124200,597062400,6500,6500,6500,6500,0
|
|
20240327,124100,597062400,6500,6500,6500,6500,10
|
|
20240327,124000,596997400,6500,6500,6500,6500,0
|
|
20240327,123900,596997400,6500,6510,6510,6500,522
|
|
20240327,123800,593604200,6510,6520,6520,6510,7
|
|
20240327,123700,593558580,6490,6490,6490,6490,0
|
|
20240327,123600,593558580,6490,6490,6490,6490,249
|
|
20240327,123500,591942570,6490,6490,6490,6490,0
|
|
20240327,123400,591942570,6490,6490,6490,6490,500
|
|
20240327,123300,588697570,6520,6520,6520,6520,0
|
|
20240327,123200,588697570,6520,6520,6520,6520,0
|
|
20240327,123100,588697570,6520,6520,6520,6520,100
|
|
20240327,123000,588045570,6520,6520,6520,6520,2
|
|
20240327,122900,588032530,6490,6490,6490,6490,100
|
|
20240327,122800,587383530,6480,6480,6480,6480,0
|
|
20240327,122700,587383530,6480,6480,6480,6480,0
|
|
20240327,122600,587383530,6480,6510,6510,6480,1034
|
|
20240327,122500,580670200,6520,6520,6520,6520,11
|
|
20240327,122400,580598480,6520,6520,6520,6520,0
|
|
20240327,122300,580598480,6520,6520,6520,6520,0
|
|
20240327,122200,580598480,6520,6520,6520,6520,11
|
|
20240327,122100,580526760,6520,6520,6520,6520,5
|
|
20240327,122000,580494160,6520,6520,6520,6520,1
|
|
20240327,121900,580487640,6520,6520,6520,6520,5
|
|
20240327,121800,580455040,6520,6520,6520,6520,0
|
|
20240327,121700,580455040,6520,6520,6520,6520,0
|
|
20240327,121600,580455040,6520,6520,6520,6520,22
|
|
20240327,121500,580311600,6500,6500,6500,6500,100
|
|
20240327,121400,579661600,6500,6500,6500,6500,25
|
|
20240327,121300,579499100,6500,6500,6500,6500,0
|
|
20240327,121200,579499100,6500,6520,6520,6500,105
|
|
20240327,121100,578816500,6520,6520,6530,6520,27
|
|
20240327,121000,578640370,6500,6500,6500,6500,0
|
|
20240327,120900,578640370,6500,6490,6500,6490,1076
|
|
20240327,120800,571652870,6490,6490,6500,6490,253
|
|
20240327,120700,570010870,6500,6500,6500,6500,11
|
|
20240327,120600,569939370,6500,6500,6500,6500,0
|
|
20240327,120500,569939370,6500,6490,6500,6490,221
|
|
20240327,120400,568503150,6480,6490,6490,6480,23
|
|
20240327,120300,568353900,6500,6500,6500,6500,0
|
|
20240327,120200,568353900,6500,6500,6500,6500,0
|
|
20240327,120100,568353900,6500,6500,6500,6500,102
|
|
20240327,120000,567690900,6500,6500,6500,6500,1
|
|
20240327,115900,567684400,6480,6480,6480,6480,0
|
|
20240327,115800,567684400,6480,6500,6500,6480,1020
|
|
20240327,115700,561054700,6500,6490,6500,6490,151
|
|
20240327,115600,560073610,6500,6500,6500,6500,0
|
|
20240327,115500,560073610,6500,6500,6500,6500,0
|
|
20240327,115400,560073610,6500,6500,6500,6500,0
|
|
20240327,115300,560073610,6500,6500,6500,6500,92
|
|
20240327,115200,559475610,6470,6490,6490,6470,2151
|
|
20240327,115100,545538510,6490,6510,6510,6490,155
|
|
20240327,115000,544532460,6490,6490,6490,6490,0
|
|
20240327,114900,544532460,6490,6500,6500,6490,436
|
|
20240327,114800,541701800,6500,6500,6500,6500,0
|
|
20240327,114700,541701800,6500,6500,6500,6500,0
|
|
20240327,114600,541701800,6500,6500,6500,6500,36
|
|
20240327,114500,541467800,6500,6500,6500,6500,17
|
|
20240327,114400,541357300,6500,6500,6500,6500,32
|
|
20240327,114300,541149300,6500,6500,6500,6500,5
|
|
20240327,114200,541116800,6500,6510,6510,6500,210
|
|
20240327,114100,539751790,6520,6520,6520,6520,1
|
|
20240327,114000,539745270,6520,6520,6520,6520,0
|
|
20240327,113900,539745270,6520,6520,6520,6520,30
|
|
20240327,113800,539549670,6520,6520,6520,6520,6
|
|
20240327,113700,539510550,6520,6510,6520,6510,565
|
|
20240327,113600,535827750,6500,6500,6500,6500,0
|
|
20240327,113500,535827750,6500,6490,6500,6490,552
|
|
20240327,113400,532239980,6490,6490,6500,6490,1057
|
|
20240327,113300,525380000,6500,6500,6500,6500,0
|
|
20240327,113200,525380000,6500,6500,6500,6500,2568
|
|
20240327,113100,508688000,6500,6500,6500,6500,659
|
|
20240327,113000,504404500,6500,6520,6520,6500,1899
|
|
20240327,112900,492041250,6520,6520,6520,6520,100
|
|
20240327,112800,491389250,6520,6520,6520,6520,0
|
|
20240327,112700,491389250,6520,6520,6520,6520,6
|
|
20240327,112600,491350130,6520,6520,6520,6520,0
|
|
20240327,112500,491350130,6520,6520,6520,6520,0
|
|
20240327,112400,491350130,6520,6520,6520,6520,0
|
|
20240327,112300,491350130,6520,6520,6520,6520,0
|
|
20240327,112200,491350130,6520,6520,6520,6520,47
|
|
20240327,112100,491043690,6520,6520,6520,6520,0
|
|
20240327,112000,491043690,6520,6520,6520,6520,0
|
|
20240327,111900,491043690,6520,6520,6520,6520,0
|
|
20240327,111800,491043690,6520,6520,6520,6520,0
|
|
20240327,111700,491043690,6520,6520,6520,6520,4
|
|
20240327,111600,491017610,6520,6520,6520,6520,2
|
|
20240327,111500,491004570,6520,6520,6520,6520,0
|
|
20240327,111400,491004570,6520,6520,6520,6520,96
|
|
20240327,111300,490378650,6520,6510,6520,6500,2613
|
|
20240327,111200,473373740,6510,6510,6510,6510,999
|
|
20240327,111100,466870250,6510,6510,6510,6510,201
|
|
20240327,111000,465561740,6520,6530,6530,6520,3548
|
|
20240327,110900,442428680,6530,6530,6530,6530,2196
|
|
20240327,110800,428088800,6530,6530,6530,6530,11
|
|
20240327,110700,428016970,6540,6540,6540,6540,1
|
|
20240327,110600,428010430,6540,6540,6540,6540,10
|
|
20240327,110500,427945030,6540,6540,6540,6540,1
|
|
20240327,110400,427938490,6540,6540,6540,6540,0
|
|
20240327,110300,427938490,6540,6530,6540,6530,241
|
|
20240327,110200,426362760,6520,6530,6530,6520,28
|
|
20240327,110100,426180120,6530,6530,6530,6530,451
|
|
20240327,110000,423235090,6540,6540,6540,6540,2
|
|
20240327,105900,423222010,6540,6540,6540,6540,50
|
|
20240327,105800,422895010,6530,6530,6530,6530,254
|
|
20240327,105700,421236390,6540,6540,6540,6540,0
|
|
20240327,105600,421236390,6540,6530,6540,6530,331
|
|
20240327,105500,419074940,6530,6540,6540,6530,42
|
|
20240327,105400,418800640,6530,6530,6530,6530,2
|
|
20240327,105300,418787580,6540,6530,6540,6530,6
|
|
20240327,105200,418748370,6520,6530,6530,6520,520
|
|
20240327,105100,415357160,6530,6530,6530,6530,220
|
|
20240327,105000,413920560,6530,6530,6530,6520,2363
|
|
20240327,104900,398495170,6530,6540,6540,6530,965
|
|
20240327,104800,392191020,6540,6540,6540,6540,0
|
|
20240327,104700,392191020,6540,6540,6540,6540,250
|
|
20240327,104600,390556020,6550,6540,6550,6540,392
|
|
20240327,104500,387991960,6540,6540,6540,6540,572
|
|
20240327,104400,384251080,6540,6540,6540,6540,500
|
|
20240327,104300,380981080,6540,6540,6540,6540,480
|
|
20240327,104200,377841880,6550,6550,6550,6550,0
|
|
20240327,104100,377841880,6550,6550,6550,6550,437
|
|
20240327,104000,374979530,6550,6550,6550,6550,181
|
|
20240327,103900,373793980,6550,6550,6550,6550,250
|
|
20240327,103800,372156480,6540,6540,6540,6540,0
|
|
20240327,103700,372156480,6540,6540,6540,6540,0
|
|
20240327,103600,372156480,6540,6540,6540,6540,0
|
|
20240327,103500,372156480,6540,6540,6540,6540,20
|
|
20240327,103400,372025680,6550,6570,6570,6550,163
|
|
20240327,103300,370955630,6560,6560,6560,6560,456
|
|
20240327,103200,367964270,6550,6540,6550,6540,675
|
|
20240327,103100,363543270,6540,6540,6540,6540,225
|
|
20240327,103000,362071770,6540,6540,6540,6540,259
|
|
20240327,102900,360377910,6530,6520,6530,6520,221
|
|
20240327,102800,358936490,6530,6540,6540,6530,800
|
|
20240327,102700,353711620,6570,6560,6570,6560,380
|
|
20240327,102600,351215070,6540,6540,6540,6540,30
|
|
20240327,102500,351018870,6520,6540,6540,6520,3987
|
|
20240327,102400,324974420,6550,6550,6550,6550,20
|
|
20240327,102300,324843420,6550,6550,6550,6550,3
|
|
20240327,102200,324823770,6550,6540,6550,6540,200
|
|
20240327,102100,323514770,6540,6540,6540,6540,0
|
|
20240327,102000,323514770,6540,6540,6540,6540,0
|
|
20240327,101900,323514770,6540,6540,6540,6540,0
|
|
20240327,101800,323514770,6540,6550,6550,6540,811
|
|
20240327,101700,318210800,6550,6550,6550,6550,298
|
|
20240327,101600,316258900,6550,6540,6550,6540,728
|
|
20240327,101500,311495500,6550,6550,6550,6550,405
|
|
20240327,101400,308842750,6560,6560,6560,6560,100
|
|
20240327,101300,308186750,6550,6550,6550,6550,501
|
|
20240327,101200,304905200,6550,6550,6550,6550,429
|
|
20240327,101100,302095250,6550,6550,6550,6550,651
|
|
20240327,101000,297831200,6550,6550,6550,6550,437
|
|
20240327,100900,294968850,6560,6560,6560,6560,217
|
|
20240327,100800,293545330,6570,6570,6570,6570,71
|
|
20240327,100700,293078860,6580,6580,6580,6580,0
|
|
20240327,100600,293078860,6580,6580,6580,6580,0
|
|
20240327,100500,293078860,6580,6580,6580,6580,239
|
|
20240327,100400,291506240,6590,6590,6590,6590,0
|
|
20240327,100300,291506240,6590,6590,6590,6590,0
|
|
20240327,100200,291506240,6590,6590,6590,6590,3
|
|
20240327,100100,291486470,6600,6600,6600,6600,0
|
|
20240327,100000,291486470,6600,6600,6600,6600,0
|
|
20240327,095900,291486470,6600,6600,6600,6600,234
|
|
20240327,095800,289942070,6600,6600,6600,6600,14
|
|
20240327,095700,289849670,6600,6580,6600,6580,217
|
|
20240327,095600,288419690,6620,6590,6620,6590,5047
|
|
20240327,095500,255121140,6590,6590,6590,6590,6
|
|
20240327,095400,255081600,6590,6560,6590,6560,5
|
|
20240327,095300,255048680,6560,6560,6560,6560,2895
|
|
20240327,095200,236057480,6560,6560,6560,6560,0
|
|
20240327,095100,236057480,6560,6560,6560,6560,0
|
|
20240327,095000,236057480,6560,6560,6560,6560,0
|
|
20240327,094900,236057480,6560,6560,6560,6560,40
|
|
20240327,094800,235795080,6560,6560,6560,6560,0
|
|
20240327,094700,235795080,6560,6560,6560,6560,211
|
|
20240327,094600,234410920,6540,6540,6540,6540,400
|
|
20240327,094500,231794920,6540,6540,6540,6540,0
|
|
20240327,094400,231794920,6540,6540,6560,6540,171
|
|
20240327,094300,230676560,6540,6540,6540,6540,67
|
|
20240327,094200,230238380,6560,6560,6560,6560,3
|
|
20240327,094100,230218700,6570,6570,6570,6570,0
|
|
20240327,094000,230218700,6570,6570,6570,6560,106
|
|
20240327,093900,229522330,6570,6560,6570,6540,502
|
|
20240327,093800,226236690,6540,6570,6570,6540,640
|
|
20240327,093700,222049660,6560,6560,6560,6560,390
|
|
20240327,093600,219491260,6540,6540,6540,6540,315
|
|
20240327,093500,217431160,6540,6550,6550,6540,436
|
|
20240327,093400,214579620,6540,6540,6540,6540,0
|
|
20240327,093300,214579620,6540,6540,6540,6540,0
|
|
20240327,093200,214579620,6540,6550,6550,6540,1328
|
|
20240327,093100,205889740,6550,6550,6550,6550,1
|
|
20240327,093000,205883190,6550,6550,6550,6550,37
|
|
20240327,092900,205640840,6550,6550,6550,6550,165
|
|
20240327,092800,204560090,6550,6560,6560,6550,135
|
|
20240327,092700,203674510,6550,6550,6550,6550,600
|
|
20240327,092600,199744510,6550,6560,6560,6550,477
|
|
20240327,092500,196619560,6590,6550,6590,6550,41
|
|
20240327,092400,196350930,6570,6570,6570,6570,300
|
|
20240327,092300,194379930,6570,6570,6570,6570,5
|
|
20240327,092200,194347080,6550,6550,6550,6550,69
|
|
20240327,092100,193895130,6550,6550,6550,6550,23
|
|
20240327,092000,193744480,6540,6540,6540,6540,0
|
|
20240327,091900,193744480,6540,6560,6570,6530,3232
|
|
20240327,091800,172569010,6550,6570,6570,6550,2425
|
|
20240327,091700,156668550,6570,6570,6570,6570,1260
|
|
20240327,091600,148390350,6600,6600,6600,6570,261
|
|
20240327,091500,146674620,6570,6580,6580,6570,2069
|
|
20240327,091400,133076930,6610,6610,6610,6610,0
|
|
20240327,091300,133076930,6610,6580,6610,6580,219
|
|
20240327,091200,131633000,6580,6580,6580,6580,151
|
|
20240327,091100,130639420,6590,6610,6610,6580,525
|
|
20240327,091000,127184370,6570,6570,6570,6570,9
|
|
20240327,090900,127125240,6610,6580,6620,6580,724
|
|
20240327,090800,122341290,6570,6580,6580,6550,8661
|
|
20240327,090700,65512650,6580,6580,6580,6580,0
|
|
20240327,090600,65512650,6580,6580,6580,6580,30
|
|
20240327,090500,65315250,6580,6580,6580,6580,296
|
|
20240327,090400,63367570,6580,6570,6580,6570,72
|
|
20240327,090300,62894320,6570,6620,6620,6570,5101
|
|
20240327,090200,29360610,6610,6610,6660,6610,1302
|
|
20240327,090100,20716870,6620,6620,6620,6610,342
|
|
20240327,090000,18453380,6620,6660,6660,6620,2041
|