625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,192100,1219448240,6430,6430,6430,6430,0
|
|
20240328,192000,1219448240,6430,6430,6430,6430,0
|
|
20240328,191900,1219448240,6430,6430,6430,6430,0
|
|
20240328,191800,1219448240,6430,6430,6430,6430,0
|
|
20240328,191700,1219448240,6430,6430,6430,6430,0
|
|
20240328,191600,1219448240,6430,6430,6430,6430,0
|
|
20240328,191500,1219448240,6430,6430,6430,6430,0
|
|
20240328,191400,1219448240,6430,6430,6430,6430,0
|
|
20240328,191300,1219448240,6430,6430,6430,6430,0
|
|
20240328,191200,1219448240,6430,6430,6430,6430,0
|
|
20240328,191100,1219448240,6430,6430,6430,6430,0
|
|
20240328,191000,1219448240,6430,6430,6430,6430,0
|
|
20240328,190900,1219448240,6430,6430,6430,6430,0
|
|
20240328,190800,1219448240,6430,6430,6430,6430,0
|
|
20240328,190700,1219448240,6430,6430,6430,6430,0
|
|
20240328,190600,1219448240,6430,6430,6430,6430,0
|
|
20240328,190500,1219448240,6430,6430,6430,6430,0
|
|
20240328,190400,1219448240,6430,6430,6430,6430,0
|
|
20240328,190300,1219448240,6430,6430,6430,6430,0
|
|
20240328,190200,1219448240,6430,6430,6430,6430,0
|
|
20240328,190100,1219448240,6430,6430,6430,6430,0
|
|
20240328,190000,1219448240,6430,6430,6430,6430,0
|
|
20240328,185900,1219448240,6430,6430,6430,6430,0
|
|
20240328,185800,1219448240,6430,6430,6430,6430,0
|
|
20240328,185700,1219448240,6430,6430,6430,6430,0
|
|
20240328,185600,1219448240,6430,6430,6430,6430,0
|
|
20240328,185500,1219448240,6430,6430,6430,6430,0
|
|
20240328,185400,1219448240,6430,6430,6430,6430,0
|
|
20240328,185300,1219448240,6430,6430,6430,6430,0
|
|
20240328,185200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,185100,1219448240,6430,6430,6430,6430,0
|
|
20240328,185000,1219448240,6430,6430,6430,6430,0
|
|
20240328,184900,1219448240,6430,6430,6430,6430,0
|
|
20240328,184800,1219448240,6430,6430,6430,6430,0
|
|
20240328,184700,1219448240,6430,6430,6430,6430,0
|
|
20240328,184600,1219448240,6430,6430,6430,6430,0
|
|
20240328,184500,1219448240,6430,6430,6430,6430,0
|
|
20240328,184400,1219448240,6430,6430,6430,6430,0
|
|
20240328,184300,1219448240,6430,6430,6430,6430,0
|
|
20240328,184200,1219448240,6430,6430,6430,6430,0
|
|
20240328,184100,1219448240,6430,6430,6430,6430,0
|
|
20240328,184000,1219448240,6430,6430,6430,6430,0
|
|
20240328,183900,1219448240,6430,6430,6430,6430,0
|
|
20240328,183800,1219448240,6430,6430,6430,6430,0
|
|
20240328,183700,1219448240,6430,6430,6430,6430,0
|
|
20240328,183600,1219448240,6430,6430,6430,6430,0
|
|
20240328,183500,1219448240,6430,6430,6430,6430,0
|
|
20240328,183400,1219448240,6430,6430,6430,6430,0
|
|
20240328,183300,1219448240,6430,6430,6430,6430,0
|
|
20240328,183200,1219448240,6430,6430,6430,6430,0
|
|
20240328,183100,1219448240,6430,6430,6430,6430,0
|
|
20240328,183000,1219448240,6430,6430,6430,6430,0
|
|
20240328,182900,1219448240,6430,6430,6430,6430,0
|
|
20240328,182800,1219448240,6430,6430,6430,6430,0
|
|
20240328,182700,1219448240,6430,6430,6430,6430,0
|
|
20240328,182600,1219448240,6430,6430,6430,6430,0
|
|
20240328,182500,1219448240,6430,6430,6430,6430,0
|
|
20240328,182400,1219448240,6430,6430,6430,6430,0
|
|
20240328,182300,1219448240,6430,6430,6430,6430,0
|
|
20240328,182200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,182100,1219448240,6430,6430,6430,6430,0
|
|
20240328,182000,1219448240,6430,6430,6430,6430,0
|
|
20240328,181900,1219448240,6430,6430,6430,6430,0
|
|
20240328,181800,1219448240,6430,6430,6430,6430,0
|
|
20240328,181700,1219448240,6430,6430,6430,6430,0
|
|
20240328,181600,1219448240,6430,6430,6430,6430,0
|
|
20240328,181500,1219448240,6430,6430,6430,6430,0
|
|
20240328,181400,1219448240,6430,6430,6430,6430,0
|
|
20240328,181300,1219448240,6430,6430,6430,6430,0
|
|
20240328,181200,1219448240,6430,6430,6430,6430,0
|
|
20240328,181100,1219448240,6430,6430,6430,6430,0
|
|
20240328,181000,1219448240,6430,6430,6430,6430,0
|
|
20240328,180900,1219448240,6430,6430,6430,6430,0
|
|
20240328,180800,1219448240,6430,6430,6430,6430,0
|
|
20240328,180700,1219448240,6430,6430,6430,6430,0
|
|
20240328,180600,1219448240,6430,6430,6430,6430,0
|
|
20240328,180500,1219448240,6430,6430,6430,6430,0
|
|
20240328,180400,1219448240,6430,6430,6430,6430,0
|
|
20240328,180300,1219448240,6430,6430,6430,6430,0
|
|
20240328,180200,1219448240,6430,6430,6430,6430,0
|
|
20240328,180100,1219448240,6430,6430,6430,6430,0
|
|
20240328,180000,1219448240,6430,6430,6430,6430,0
|
|
20240328,175900,1219448240,6430,6430,6430,6430,0
|
|
20240328,175800,1219448240,6430,6430,6430,6430,0
|
|
20240328,175700,1219448240,6430,6430,6430,6430,0
|
|
20240328,175600,1219448240,6430,6430,6430,6430,0
|
|
20240328,175500,1219448240,6430,6430,6430,6430,0
|
|
20240328,175400,1219448240,6430,6430,6430,6430,0
|
|
20240328,175300,1219448240,6430,6430,6430,6430,0
|
|
20240328,175200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,175100,1219448240,6430,6430,6430,6430,0
|
|
20240328,175000,1219448240,6430,6430,6430,6430,0
|
|
20240328,174900,1219448240,6430,6430,6430,6430,0
|
|
20240328,174800,1219448240,6430,6430,6430,6430,0
|
|
20240328,174700,1219448240,6430,6430,6430,6430,0
|
|
20240328,174600,1219448240,6430,6430,6430,6430,0
|
|
20240328,174500,1219448240,6430,6430,6430,6430,0
|
|
20240328,174400,1219448240,6430,6430,6430,6430,0
|
|
20240328,174300,1219448240,6430,6430,6430,6430,0
|
|
20240328,174200,1219448240,6430,6430,6430,6430,0
|
|
20240328,174100,1219448240,6430,6430,6430,6430,0
|
|
20240328,174000,1219448240,6430,6430,6430,6430,0
|
|
20240328,173900,1219448240,6430,6430,6430,6430,0
|
|
20240328,173800,1219448240,6430,6430,6430,6430,0
|
|
20240328,173700,1219448240,6430,6430,6430,6430,0
|
|
20240328,173600,1219448240,6430,6430,6430,6430,0
|
|
20240328,173500,1219448240,6430,6430,6430,6430,0
|
|
20240328,173400,1219448240,6430,6430,6430,6430,0
|
|
20240328,173300,1219448240,6430,6430,6430,6430,0
|
|
20240328,173200,1219448240,6430,6430,6430,6430,0
|
|
20240328,173100,1219448240,6430,6430,6430,6430,0
|
|
20240328,173000,1219448240,6430,6430,6430,6430,0
|
|
20240328,172900,1219448240,6430,6430,6430,6430,0
|
|
20240328,172800,1219448240,6430,6430,6430,6430,0
|
|
20240328,172700,1219448240,6430,6430,6430,6430,0
|
|
20240328,172600,1219448240,6430,6430,6430,6430,0
|
|
20240328,172500,1219448240,6430,6430,6430,6430,0
|
|
20240328,172400,1219448240,6430,6430,6430,6430,0
|
|
20240328,172300,1219448240,6430,6430,6430,6430,0
|
|
20240328,172200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,172100,1219448240,6430,6430,6430,6430,0
|
|
20240328,172000,1219448240,6430,6430,6430,6430,0
|
|
20240328,171900,1219448240,6430,6430,6430,6430,0
|
|
20240328,171800,1219448240,6430,6430,6430,6430,0
|
|
20240328,171700,1219448240,6430,6430,6430,6430,0
|
|
20240328,171600,1219448240,6430,6430,6430,6430,0
|
|
20240328,171500,1219448240,6430,6430,6430,6430,0
|
|
20240328,171400,1219448240,6430,6430,6430,6430,0
|
|
20240328,171300,1219448240,6430,6430,6430,6430,0
|
|
20240328,171200,1219448240,6430,6430,6430,6430,0
|
|
20240328,171100,1219448240,6430,6430,6430,6430,0
|
|
20240328,171000,1219448240,6430,6430,6430,6430,0
|
|
20240328,170900,1219448240,6430,6430,6430,6430,0
|
|
20240328,170800,1219448240,6430,6430,6430,6430,0
|
|
20240328,170700,1219448240,6430,6430,6430,6430,0
|
|
20240328,170600,1219448240,6430,6430,6430,6430,0
|
|
20240328,170500,1219448240,6430,6430,6430,6430,0
|
|
20240328,170400,1219448240,6430,6430,6430,6430,0
|
|
20240328,170300,1219448240,6430,6430,6430,6430,0
|
|
20240328,170200,1219448240,6430,6430,6430,6430,0
|
|
20240328,170100,1219448240,6430,6430,6430,6430,0
|
|
20240328,170000,1219448240,6430,6430,6430,6430,0
|
|
20240328,165900,1219448240,6430,6430,6430,6430,0
|
|
20240328,165800,1219448240,6430,6430,6430,6430,0
|
|
20240328,165700,1219448240,6430,6430,6430,6430,0
|
|
20240328,165600,1219448240,6430,6430,6430,6430,0
|
|
20240328,165500,1219448240,6430,6430,6430,6430,0
|
|
20240328,165400,1219448240,6430,6430,6430,6430,0
|
|
20240328,165300,1219448240,6430,6430,6430,6430,0
|
|
20240328,165200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,165100,1219448240,6430,6430,6430,6430,0
|
|
20240328,165000,1219448240,6430,6430,6430,6430,0
|
|
20240328,164900,1219448240,6430,6430,6430,6430,0
|
|
20240328,164800,1219448240,6430,6430,6430,6430,0
|
|
20240328,164700,1219448240,6430,6430,6430,6430,0
|
|
20240328,164600,1219448240,6430,6430,6430,6430,0
|
|
20240328,164500,1219448240,6430,6430,6430,6430,0
|
|
20240328,164400,1219448240,6430,6430,6430,6430,0
|
|
20240328,164300,1219448240,6430,6430,6430,6430,0
|
|
20240328,164200,1219448240,6430,6430,6430,6430,0
|
|
20240328,164100,1219448240,6430,6430,6430,6430,0
|
|
20240328,164000,1219448240,6430,6430,6430,6430,0
|
|
20240328,163900,1219448240,6430,6430,6430,6430,0
|
|
20240328,163800,1219448240,6430,6430,6430,6430,0
|
|
20240328,163700,1219448240,6430,6430,6430,6430,0
|
|
20240328,163600,1219448240,6430,6430,6430,6430,0
|
|
20240328,163500,1219448240,6430,6430,6430,6430,0
|
|
20240328,163400,1219448240,6430,6430,6430,6430,0
|
|
20240328,163300,1219448240,6430,6430,6430,6430,0
|
|
20240328,163200,1219448240,6430,6430,6430,6430,0
|
|
20240328,163100,1219448240,6430,6430,6430,6430,0
|
|
20240328,163000,1219448240,6430,6430,6430,6430,0
|
|
20240328,162900,1219448240,6430,6430,6430,6430,0
|
|
20240328,162800,1219448240,6430,6430,6430,6430,0
|
|
20240328,162700,1219448240,6430,6430,6430,6430,0
|
|
20240328,162600,1219448240,6430,6430,6430,6430,0
|
|
20240328,162500,1219448240,6430,6430,6430,6430,0
|
|
20240328,162400,1219448240,6430,6430,6430,6430,0
|
|
20240328,162300,1219448240,6430,6430,6430,6430,0
|
|
20240328,162200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,162100,1219448240,6430,6430,6430,6430,0
|
|
20240328,162000,1219448240,6430,6430,6430,6430,0
|
|
20240328,161900,1219448240,6430,6430,6430,6430,0
|
|
20240328,161800,1219448240,6430,6430,6430,6430,0
|
|
20240328,161700,1219448240,6430,6430,6430,6430,0
|
|
20240328,161600,1219448240,6430,6430,6430,6430,0
|
|
20240328,161500,1219448240,6430,6430,6430,6430,0
|
|
20240328,161400,1219448240,6430,6430,6430,6430,0
|
|
20240328,161300,1219448240,6430,6430,6430,6430,0
|
|
20240328,161200,1219448240,6430,6430,6430,6430,0
|
|
20240328,161100,1219448240,6430,6430,6430,6430,0
|
|
20240328,161000,1219448240,6430,6430,6430,6430,0
|
|
20240328,160900,1219448240,6430,6430,6430,6430,0
|
|
20240328,160800,1219448240,6430,6430,6430,6430,0
|
|
20240328,160700,1219448240,6430,6430,6430,6430,0
|
|
20240328,160600,1219448240,6430,6430,6430,6430,0
|
|
20240328,160500,1219448240,6430,6430,6430,6430,0
|
|
20240328,160400,1219448240,6430,6430,6430,6430,0
|
|
20240328,160300,1219448240,6430,6430,6430,6430,0
|
|
20240328,160200,1219448240,6430,6430,6430,6430,0
|
|
20240328,160100,1219448240,6430,6430,6430,6430,0
|
|
20240328,160000,1219448240,6430,6430,6430,6430,0
|
|
20240328,155900,1219448240,6430,6430,6430,6430,0
|
|
20240328,155800,1219448240,6430,6430,6430,6430,0
|
|
20240328,155700,1219448240,6430,6430,6430,6430,0
|
|
20240328,155600,1219448240,6430,6430,6430,6430,0
|
|
20240328,155500,1219448240,6430,6430,6430,6430,0
|
|
20240328,155400,1219448240,6430,6430,6430,6430,0
|
|
20240328,155300,1219448240,6430,6430,6430,6430,0
|
|
20240328,155200,1219448240,6430,6430,6430,6430,5865
|
|
20240328,155100,1219448240,6430,6430,6430,6430,0
|
|
20240328,155000,1219448240,6430,6430,6430,6430,0
|
|
20240328,154900,1219448240,6430,6430,6430,6430,0
|
|
20240328,154800,1219448240,6430,6430,6430,6430,0
|
|
20240328,154700,1219448240,6430,6430,6430,6430,0
|
|
20240328,154600,1219448240,6430,6430,6430,6430,0
|
|
20240328,154500,1219448240,6430,6430,6430,6430,0
|
|
20240328,154400,1219448240,6430,6430,6430,6430,0
|
|
20240328,154300,1219448240,6430,6430,6430,6430,0
|
|
20240328,154200,1219448240,6430,6430,6430,6430,0
|
|
20240328,154100,1219448240,6430,6430,6430,6430,0
|
|
20240328,154000,1219448240,6430,6430,6430,6430,0
|
|
20240328,153900,1219448240,6430,6430,6430,6430,0
|
|
20240328,153800,1219448240,6430,6430,6430,6430,0
|
|
20240328,153700,1219448240,6430,6430,6430,6430,0
|
|
20240328,153600,1219448240,6430,6430,6430,6430,0
|
|
20240328,153500,1219448240,6430,6430,6430,6430,0
|
|
20240328,153400,1219448240,6430,6430,6430,6430,0
|
|
20240328,153300,1219448240,6430,6430,6430,6430,0
|
|
20240328,153200,1219448240,6430,6430,6430,6430,0
|
|
20240328,153100,1219448240,6430,6430,6430,6430,0
|
|
20240328,153000,1219448240,6430,6430,6430,6430,5865
|
|
20240328,152900,1181736290,6460,6460,6460,6460,0
|
|
20240328,152800,1181736290,6460,6460,6460,6460,0
|
|
20240328,152700,1181736290,6460,6460,6460,6460,0
|
|
20240328,152600,1181736290,6460,6460,6460,6460,0
|
|
20240328,152500,1181736290,6460,6460,6460,6460,0
|
|
20240328,152400,1181736290,6460,6460,6460,6460,0
|
|
20240328,152300,1181736290,6460,6460,6460,6460,0
|
|
20240328,152200,1181736290,6460,6460,6460,6460,0
|
|
20240328,152100,1181736290,6460,6460,6460,6460,0
|
|
20240328,152000,1181736290,6460,6460,6460,6460,0
|
|
20240328,151900,1181736290,6460,6470,6490,6460,32
|
|
20240328,151800,1181529310,6470,6450,6470,6430,1174
|
|
20240328,151700,1173963520,6450,6430,6450,6430,1702
|
|
20240328,151600,1163002430,6430,6430,6440,6430,1247
|
|
20240328,151500,1154977050,6440,6440,6440,6440,1057
|
|
20240328,151400,1148169970,6440,6440,6440,6430,278
|
|
20240328,151300,1146380650,6440,6440,6440,6440,513
|
|
20240328,151200,1143076930,6450,6450,6450,6450,255
|
|
20240328,151100,1141432180,6450,6450,6450,6450,200
|
|
20240328,151000,1140142180,6450,6450,6450,6450,225
|
|
20240328,150900,1138690930,6450,6440,6450,6440,401
|
|
20240328,150800,1136105480,6440,6430,6440,6420,1455
|
|
20240328,150700,1126747430,6440,6430,6440,6430,545
|
|
20240328,150600,1123242930,6440,6440,6440,6440,250
|
|
20240328,150500,1121632930,6450,6450,6450,6450,38
|
|
20240328,150400,1121387830,6440,6450,6450,6440,52
|
|
20240328,150300,1121052790,6440,6450,6450,6440,581
|
|
20240328,150200,1117307420,6450,6450,6450,6450,1
|
|
20240328,150100,1117300970,6450,6450,6450,6440,20
|
|
20240328,150000,1117172020,6440,6440,6440,6440,215
|
|
20240328,145900,1115787420,6440,6450,6450,6440,32
|
|
20240328,145800,1115581320,6440,6440,6440,6440,93
|
|
20240328,145700,1114982400,6440,6440,6440,6440,300
|
|
20240328,145600,1113050400,6440,6440,6440,6440,14
|
|
20240328,145500,1112960240,6440,6440,6440,6440,0
|
|
20240328,145400,1112960240,6440,6450,6450,6440,990
|
|
20240328,145300,1106584600,6450,6450,6450,6450,0
|
|
20240328,145200,1106584600,6450,6450,6450,6450,110
|
|
20240328,145100,1105875100,6440,6440,6440,6440,0
|
|
20240328,145000,1105875100,6440,6440,6440,6440,1076
|
|
20240328,144900,1098945660,6450,6450,6450,6450,100
|
|
20240328,144800,1098300660,6440,6440,6440,6440,1000
|
|
20240328,144700,1091860660,6440,6450,6450,6440,67
|
|
20240328,144600,1091428520,6450,6450,6450,6450,205
|
|
20240328,144500,1090106270,6470,6450,6470,6450,700
|
|
20240328,144400,1085581270,6460,6450,6460,6450,2695
|
|
20240328,144300,1068181520,6450,6440,6450,6440,3020
|
|
20240328,144200,1048702620,6440,6440,6440,6440,957
|
|
20240328,144100,1042539540,6450,6430,6450,6430,304
|
|
20240328,144000,1040581700,6430,6430,6430,6430,200
|
|
20240328,143900,1039295700,6430,6430,6430,6430,205
|
|
20240328,143800,1037977550,6420,6420,6420,6420,0
|
|
20240328,143700,1037977550,6420,6420,6420,6420,130
|
|
20240328,143600,1037142950,6420,6430,6450,6420,960
|
|
20240328,143500,1030967980,6430,6440,6440,6420,2931
|
|
20240328,143400,1012142520,6440,6440,6440,6440,200
|
|
20240328,143300,1010854520,6450,6450,6450,6450,150
|
|
20240328,143200,1009887020,6450,6450,6450,6450,43
|
|
20240328,143100,1009609670,6430,6450,6450,6430,346
|
|
20240328,143000,1007378690,6440,6440,6440,6430,402
|
|
20240328,142900,1004793050,6440,6440,6440,6440,323
|
|
20240328,142800,1002712930,6440,6440,6440,6440,1
|
|
20240328,142700,1002706490,6430,6430,6430,6430,0
|
|
20240328,142600,1002706490,6430,6440,6440,6430,532
|
|
20240328,142500,999282830,6440,6440,6440,6440,2
|
|
20240328,142400,999269950,6440,6440,6440,6440,40
|
|
20240328,142300,999012350,6440,6430,6440,6430,251
|
|
20240328,142200,997397910,6430,6430,6430,6420,1823
|
|
20240328,142100,985694170,6420,6440,6440,6420,1800
|
|
20240328,142000,974129070,6430,6430,6430,6430,0
|
|
20240328,141900,974129070,6430,6440,6440,6430,292
|
|
20240328,141800,972251170,6440,6460,6460,6440,550
|
|
20240328,141700,968705170,6450,6450,6450,6450,76
|
|
20240328,141600,968214970,6460,6460,6460,6460,100
|
|
20240328,141500,967568970,6460,6460,6460,6460,0
|
|
20240328,141400,967568970,6460,6460,6460,6460,1
|
|
20240328,141300,967562510,6450,6460,6460,6450,46
|
|
20240328,141200,967265670,6460,6460,6460,6460,183
|
|
20240328,141100,966083490,6460,6460,6460,6460,13
|
|
20240328,141000,965999510,6460,6450,6460,6450,356
|
|
20240328,140900,963703210,6430,6430,6430,6430,327
|
|
20240328,140800,961600600,6430,6430,6430,6430,0
|
|
20240328,140700,961600600,6430,6430,6430,6430,357
|
|
20240328,140600,959305090,6430,6430,6430,6430,0
|
|
20240328,140500,959305090,6430,6430,6430,6430,10
|
|
20240328,140400,959240790,6430,6420,6430,6420,15
|
|
20240328,140300,959144390,6420,6430,6430,6420,3046
|
|
20240328,140200,939575390,6440,6440,6440,6440,506
|
|
20240328,140100,936316750,6440,6440,6440,6440,0
|
|
20240328,140000,936316750,6440,6440,6440,6440,551
|
|
20240328,135900,932768310,6450,6450,6450,6450,0
|
|
20240328,135800,932768310,6450,6450,6450,6450,1
|
|
20240328,135700,932761860,6450,6440,6450,6440,429
|
|
20240328,135600,929999080,6450,6450,6450,6450,3
|
|
20240328,135500,929979730,6460,6440,6460,6440,34
|
|
20240328,135400,929760570,6460,6460,6460,6460,0
|
|
20240328,135300,929760570,6460,6460,6460,6460,0
|
|
20240328,135200,929760570,6460,6460,6460,6460,0
|
|
20240328,135100,929760570,6460,6440,6460,6440,32
|
|
20240328,135000,929554470,6430,6430,6430,6430,0
|
|
20240328,134900,929554470,6430,6440,6440,6430,407
|
|
20240328,134800,926933800,6440,6440,6440,6440,28
|
|
20240328,134700,926753480,6430,6430,6430,6430,0
|
|
20240328,134600,926753480,6430,6430,6430,6430,0
|
|
20240328,134500,926753480,6430,6440,6440,6430,118
|
|
20240328,134400,925994430,6430,6440,6440,6430,2942
|
|
20240328,134300,907066270,6440,6470,6470,6440,2168
|
|
20240328,134200,893085670,6450,6450,6450,6450,153
|
|
20240328,134100,892098820,6450,6450,6450,6450,0
|
|
20240328,134000,892098820,6450,6450,6450,6450,0
|
|
20240328,133900,892098820,6450,6450,6450,6450,0
|
|
20240328,133800,892098820,6450,6450,6450,6450,0
|
|
20240328,133700,892098820,6450,6470,6470,6450,21
|
|
20240328,133600,891963350,6440,6470,6470,6440,320
|
|
20240328,133500,889901920,6470,6470,6470,6470,0
|
|
20240328,133400,889901920,6470,6470,6470,6470,0
|
|
20240328,133300,889901920,6470,6470,6470,6470,50
|
|
20240328,133200,889578420,6450,6460,6460,6440,6746
|
|
20240328,133100,846096070,6460,6460,6460,6460,1280
|
|
20240328,133000,837827270,6470,6470,6470,6470,0
|
|
20240328,132900,837827270,6470,6470,6470,6470,10
|
|
20240328,132800,837762570,6470,6470,6470,6470,367
|
|
20240328,132700,835388080,6480,6480,6490,6480,584
|
|
20240328,132600,831601760,6490,6490,6490,6490,0
|
|
20240328,132500,831601760,6490,6490,6490,6490,1
|
|
20240328,132400,831595270,6480,6480,6480,6480,0
|
|
20240328,132300,831595270,6480,6480,6480,6480,0
|
|
20240328,132200,831595270,6480,6480,6480,6480,30
|
|
20240328,132100,831400870,6470,6470,6470,6470,0
|
|
20240328,132000,831400870,6470,6480,6480,6470,101
|
|
20240328,131900,830747230,6480,6480,6480,6480,0
|
|
20240328,131800,830747230,6480,6480,6480,6480,182
|
|
20240328,131700,829567870,6480,6480,6480,6480,1
|
|
20240328,131600,829561390,6480,6480,6480,6480,605
|
|
20240328,131500,825640990,6470,6470,6470,6470,2
|
|
20240328,131400,825628050,6470,6470,6470,6470,0
|
|
20240328,131300,825628050,6470,6470,6470,6470,0
|
|
20240328,131200,825628050,6470,6470,6470,6470,0
|
|
20240328,131100,825628050,6470,6470,6470,6470,414
|
|
20240328,131000,822949470,6460,6460,6460,6460,0
|
|
20240328,130900,822949470,6460,6450,6460,6450,209
|
|
20240328,130800,821600040,6450,6460,6460,6450,151
|
|
20240328,130700,820626080,6460,6460,6460,6460,0
|
|
20240328,130600,820626080,6460,6460,6460,6460,36
|
|
20240328,130500,820393520,6460,6460,6460,6460,70
|
|
20240328,130400,819941320,6460,6460,6460,6460,0
|
|
20240328,130300,819941320,6460,6460,6460,6460,0
|
|
20240328,130200,819941320,6460,6460,6460,6460,0
|
|
20240328,130100,819941320,6460,6460,6460,6460,0
|
|
20240328,130000,819941320,6460,6460,6460,6460,50
|
|
20240328,125900,819618320,6460,6460,6460,6460,312
|
|
20240328,125800,817602800,6460,6460,6460,6460,10
|
|
20240328,125700,817538200,6460,6450,6460,6450,109
|
|
20240328,125600,816834670,6450,6450,6450,6450,0
|
|
20240328,125500,816834670,6450,6450,6450,6450,0
|
|
20240328,125400,816834670,6450,6450,6450,6450,0
|
|
20240328,125300,816834670,6450,6450,6450,6450,704
|
|
20240328,125200,812293870,6450,6440,6450,6440,101
|
|
20240328,125100,811642430,6440,6450,6450,6440,130
|
|
20240328,125000,810803940,6450,6450,6450,6450,100
|
|
20240328,124900,810158940,6450,6450,6450,6450,20
|
|
20240328,124800,810029940,6440,6440,6440,6440,11
|
|
20240328,124700,809959100,6450,6450,6450,6450,0
|
|
20240328,124600,809959100,6450,6450,6450,6450,0
|
|
20240328,124500,809959100,6450,6450,6450,6450,0
|
|
20240328,124400,809959100,6450,6450,6450,6450,0
|
|
20240328,124300,809959100,6450,6450,6450,6450,0
|
|
20240328,124200,809959100,6450,6450,6450,6450,0
|
|
20240328,124100,809959100,6450,6450,6450,6450,82
|
|
20240328,124000,809430200,6450,6450,6450,6450,108
|
|
20240328,123900,808733600,6450,6450,6450,6450,188
|
|
20240328,123800,807521000,6450,6450,6450,6450,2
|
|
20240328,123700,807508100,6450,6450,6450,6450,0
|
|
20240328,123600,807508100,6450,6450,6450,6450,1219
|
|
20240328,123500,799645550,6460,6460,6460,6460,0
|
|
20240328,123400,799645550,6460,6460,6460,6460,20
|
|
20240328,123300,799516350,6460,6460,6460,6460,2
|
|
20240328,123200,799503430,6460,6460,6460,6460,0
|
|
20240328,123100,799503430,6460,6450,6460,6450,185
|
|
20240328,123000,798310130,6450,6460,6460,6450,375
|
|
20240328,122900,795890880,6460,6460,6460,6460,2
|
|
20240328,122800,795877960,6450,6450,6450,6450,99
|
|
20240328,122700,795239410,6460,6460,6460,6460,0
|
|
20240328,122600,795239410,6460,6460,6460,6460,10
|
|
20240328,122500,795174810,6450,6450,6450,6450,30
|
|
20240328,122400,794981310,6450,6450,6450,6450,0
|
|
20240328,122300,794981310,6450,6450,6450,6450,0
|
|
20240328,122200,794981310,6450,6460,6460,6450,88
|
|
20240328,122100,794413660,6470,6470,6470,6470,0
|
|
20240328,122000,794413660,6470,6470,6470,6470,0
|
|
20240328,121900,794413660,6470,6470,6470,6470,0
|
|
20240328,121800,794413660,6470,6470,6470,6470,0
|
|
20240328,121700,794413660,6470,6470,6470,6470,0
|
|
20240328,121600,794413660,6470,6470,6470,6470,0
|
|
20240328,121500,794413660,6470,6480,6480,6470,6
|
|
20240328,121400,794374830,6470,6460,6470,6440,1785
|
|
20240328,121300,782867900,6460,6460,6460,6460,0
|
|
20240328,121200,782867900,6460,6460,6460,6460,0
|
|
20240328,121100,782867900,6460,6460,6460,6460,500
|
|
20240328,121000,779637900,6460,6460,6460,6460,0
|
|
20240328,120900,779637900,6460,6450,6460,6450,801
|
|
20240328,120800,774471440,6450,6450,6460,6450,303
|
|
20240328,120700,772516350,6450,6450,6450,6450,0
|
|
20240328,120600,772516350,6450,6460,6460,6450,400
|
|
20240328,120500,769936060,6480,6470,6480,6470,168
|
|
20240328,120400,768847920,6480,6480,6480,6480,1
|
|
20240328,120300,768841440,6480,6480,6480,6480,10
|
|
20240328,120200,768776640,6480,6480,6480,6480,0
|
|
20240328,120100,768776640,6480,6470,6480,6460,907
|
|
20240328,120000,762902530,6470,6460,6470,6460,2636
|
|
20240328,115900,745853610,6470,6460,6470,6460,605
|
|
20240328,115800,741945290,6460,6460,6460,6460,15
|
|
20240328,115700,741848390,6460,6450,6460,6450,1031
|
|
20240328,115600,735195430,6450,6440,6450,6430,1766
|
|
20240328,115500,723822380,6440,6440,6440,6440,337
|
|
20240328,115400,721652100,6450,6450,6450,6450,6
|
|
20240328,115300,721613400,6450,6440,6450,6440,492
|
|
20240328,115200,718444800,6440,6440,6450,6430,3724
|
|
20240328,115100,694496480,6450,6450,6450,6430,4674
|
|
20240328,115000,664406130,6450,6460,6460,6450,2623
|
|
20240328,114900,647480060,6460,6480,6480,6460,5230
|
|
20240328,114800,613672910,6480,6480,6480,6480,3
|
|
20240328,114700,613653470,6480,6480,6480,6480,15
|
|
20240328,114600,613556270,6480,6480,6480,6480,155
|
|
20240328,114500,612551870,6480,6480,6480,6480,1
|
|
20240328,114400,612545390,6480,6480,6480,6480,0
|
|
20240328,114300,612545390,6480,6480,6480,6480,4
|
|
20240328,114200,612519470,6490,6490,6490,6490,0
|
|
20240328,114100,612519470,6490,6490,6490,6490,315
|
|
20240328,114000,610475120,6530,6480,6530,6480,201
|
|
20240328,113900,609170760,6470,6470,6470,6470,1
|
|
20240328,113800,609164290,6470,6450,6470,6430,3547
|
|
20240328,113700,586285170,6460,6480,6500,6440,8227
|
|
20240328,113600,533206610,6470,6490,6490,6470,1654
|
|
20240328,113500,522500030,6500,6500,6500,6500,0
|
|
20240328,113400,522500030,6500,6500,6500,6490,740
|
|
20240328,113300,517693750,6500,6500,6500,6500,0
|
|
20240328,113200,517693750,6500,6500,6500,6500,0
|
|
20240328,113100,517693750,6500,6500,6500,6500,6
|
|
20240328,113000,517654750,6500,6500,6500,6500,0
|
|
20240328,112900,517654750,6500,6500,6500,6500,0
|
|
20240328,112800,517654750,6500,6510,6510,6500,100
|
|
20240328,112700,517004730,6500,6500,6500,6500,0
|
|
20240328,112600,517004730,6500,6500,6500,6500,4
|
|
20240328,112500,516978730,6500,6500,6500,6500,0
|
|
20240328,112400,516978730,6500,6500,6500,6500,0
|
|
20240328,112300,516978730,6500,6500,6500,6500,0
|
|
20240328,112200,516978730,6500,6500,6500,6500,15
|
|
20240328,112100,516881230,6510,6510,6510,6510,101
|
|
20240328,112000,516223720,6500,6520,6520,6500,1500
|
|
20240328,111900,506469060,6520,6520,6520,6520,32
|
|
20240328,111800,506260420,6520,6520,6520,6520,15
|
|
20240328,111700,506162620,6520,6520,6520,6520,0
|
|
20240328,111600,506162620,6520,6520,6520,6520,0
|
|
20240328,111500,506162620,6520,6530,6530,6510,540
|
|
20240328,111400,502643290,6530,6530,6530,6530,56
|
|
20240328,111300,502277610,6530,6530,6530,6530,1300
|
|
20240328,111200,493788610,6530,6530,6530,6530,0
|
|
20240328,111100,493788610,6530,6530,6530,6530,0
|
|
20240328,111000,493788610,6530,6530,6530,6530,0
|
|
20240328,110900,493788610,6530,6530,6530,6530,300
|
|
20240328,110800,491829610,6530,6530,6530,6530,86
|
|
20240328,110700,491268030,6530,6530,6530,6530,0
|
|
20240328,110600,491268030,6530,6550,6550,6530,161
|
|
20240328,110500,490216380,6540,6540,6540,6540,0
|
|
20240328,110400,490216380,6540,6540,6540,6540,30
|
|
20240328,110300,490020180,6540,6540,6540,6540,117
|
|
20240328,110200,489255000,6540,6540,6540,6540,0
|
|
20240328,110100,489255000,6540,6540,6540,6540,272
|
|
20240328,110000,487476120,6550,6550,6550,6550,0
|
|
20240328,105900,487476120,6550,6550,6550,6550,0
|
|
20240328,105800,487476120,6550,6550,6550,6550,106
|
|
20240328,105700,486781820,6550,6550,6550,6550,0
|
|
20240328,105600,486781820,6550,6550,6550,6550,2
|
|
20240328,105500,486768720,6560,6560,6560,6560,0
|
|
20240328,105400,486768720,6560,6560,6560,6540,539
|
|
20240328,105300,483242880,6560,6560,6560,6560,0
|
|
20240328,105200,483242880,6560,6560,6560,6560,0
|
|
20240328,105100,483242880,6560,6560,6560,6560,0
|
|
20240328,105000,483242880,6560,6560,6560,6560,24
|
|
20240328,104900,483085440,6550,6550,6550,6550,646
|
|
20240328,104800,478854140,6550,6550,6550,6550,0
|
|
20240328,104700,478854140,6550,6550,6550,6550,2
|
|
20240328,104600,478841040,6540,6540,6540,6540,0
|
|
20240328,104500,478841040,6540,6540,6540,6540,0
|
|
20240328,104400,478841040,6540,6540,6540,6540,11
|
|
20240328,104300,478769100,6540,6540,6540,6540,52
|
|
20240328,104200,478429020,6530,6530,6530,6530,0
|
|
20240328,104100,478429020,6530,6530,6530,6530,200
|
|
20240328,104000,477123020,6530,6530,6530,6530,27
|
|
20240328,103900,476946710,6530,6530,6530,6530,375
|
|
20240328,103800,474497960,6550,6530,6550,6530,302
|
|
20240328,103700,472525860,6530,6530,6530,6530,0
|
|
20240328,103600,472525860,6530,6530,6530,6530,0
|
|
20240328,103500,472525860,6530,6530,6530,6530,100
|
|
20240328,103400,471872860,6550,6550,6550,6550,0
|
|
20240328,103300,471872860,6550,6550,6550,6550,0
|
|
20240328,103200,471872860,6550,6550,6550,6550,2174
|
|
20240328,103100,457633160,6570,6570,6570,6570,0
|
|
20240328,103000,457633160,6570,6580,6580,6570,225
|
|
20240328,102900,456154900,6590,6580,6590,6580,1685
|
|
20240328,102800,445052750,6570,6570,6580,6570,504
|
|
20240328,102700,441737570,6560,6560,6560,6560,231
|
|
20240328,102600,440222210,6580,6550,6580,6550,1936
|
|
20240328,102500,427526870,6540,6540,6550,6540,356
|
|
20240328,102400,425197630,6530,6520,6540,6500,1980
|
|
20240328,102300,412264450,6530,6530,6530,6520,1191
|
|
20240328,102200,404488240,6530,6530,6530,6530,207
|
|
20240328,102100,403136530,6530,6530,6530,6530,209
|
|
20240328,102000,401771760,6530,6530,6530,6530,1
|
|
20240328,101900,401765230,6520,6520,6520,6520,731
|
|
20240328,101800,396999110,6490,6490,6490,6490,475
|
|
20240328,101700,393916360,6510,6510,6510,6510,519
|
|
20240328,101600,390537670,6500,6500,6500,6500,490
|
|
20240328,101500,387352670,6490,6490,6490,6490,553
|
|
20240328,101400,383763700,6490,6490,6490,6490,50
|
|
20240328,101300,383439200,6470,6470,6490,6470,169
|
|
20240328,101200,382342550,6470,6490,6490,6470,2
|
|
20240328,101100,382329590,6510,6490,6510,6460,1630
|
|
20240328,101000,371762430,6490,6480,6500,6480,1761
|
|
20240328,100900,360339020,6490,6460,6490,6460,903
|
|
20240328,100800,354484580,6460,6480,6480,6460,3451
|
|
20240328,100700,332152710,6480,6480,6480,6480,100
|
|
20240328,100600,331504710,6480,6480,6480,6480,124
|
|
20240328,100500,330701190,6480,6480,6480,6480,0
|
|
20240328,100400,330701190,6480,6480,6480,6480,3
|
|
20240328,100300,330681750,6480,6480,6500,6480,1747
|
|
20240328,100200,319356270,6500,6500,6500,6500,0
|
|
20240328,100100,319356270,6500,6500,6500,6500,0
|
|
20240328,100000,319356270,6500,6500,6500,6500,161
|
|
20240328,095900,318309770,6520,6510,6520,6510,83
|
|
20240328,095800,317769420,6500,6500,6500,6500,1
|
|
20240328,095700,317762920,6520,6510,6520,6450,4403
|
|
20240328,095600,289238440,6520,6520,6520,6520,0
|
|
20240328,095500,289238440,6520,6520,6520,6520,5
|
|
20240328,095400,289205840,6520,6520,6520,6520,6
|
|
20240328,095300,289166720,6510,6520,6520,6510,1011
|
|
20240328,095200,282585000,6520,6520,6520,6520,1177
|
|
20240328,095100,274910960,6520,6510,6520,6510,740
|
|
20240328,095000,270090600,6500,6530,6530,6480,13490
|
|
20240328,094900,182477990,6540,6540,6540,6540,201
|
|
20240328,094800,181163450,6550,6550,6550,6550,4
|
|
20240328,094700,181137250,6550,6550,6550,6550,2
|
|
20240328,094600,181124150,6550,6550,6550,6550,3
|
|
20240328,094500,181104500,6540,6550,6550,6540,202
|
|
20240328,094400,179782400,6560,6560,6560,6560,165
|
|
20240328,094300,178700000,6560,6520,6560,6520,1612
|
|
20240328,094200,168148330,6520,6520,6520,6520,1028
|
|
20240328,094100,161445770,6530,6530,6530,6530,0
|
|
20240328,094000,161445770,6530,6530,6530,6530,1
|
|
20240328,093900,161439240,6510,6530,6530,6510,290
|
|
20240328,093800,159548260,6530,6520,6530,6510,1172
|
|
20240328,093700,151914140,6520,6520,6520,6510,1207
|
|
20240328,093600,144054400,6510,6510,6510,6510,0
|
|
20240328,093500,144054400,6510,6510,6510,6510,7
|
|
20240328,093400,144008830,6520,6530,6530,6520,1000
|
|
20240328,093300,137485830,6520,6520,6520,6520,100
|
|
20240328,093200,136833830,6520,6520,6520,6520,10
|
|
20240328,093100,136768630,6520,6520,6520,6520,0
|
|
20240328,093000,136768630,6520,6520,6520,6520,13
|
|
20240328,092900,136683870,6500,6530,6530,6500,2203
|
|
20240328,092800,122346310,6540,6540,6540,6540,15
|
|
20240328,092700,122248210,6550,6550,6550,6550,52
|
|
20240328,092600,121907610,6550,6540,6550,6540,563
|
|
20240328,092500,118220760,6550,6560,6560,6550,19
|
|
20240328,092400,118096290,6550,6550,6550,6550,0
|
|
20240328,092300,118096290,6550,6550,6550,6550,140
|
|
20240328,092200,117179290,6550,6550,6550,6550,0
|
|
20240328,092100,117179290,6550,6550,6550,6550,0
|
|
20240328,092000,117179290,6550,6530,6550,6520,1500
|
|
20240328,091900,107381600,6530,6530,6530,6530,0
|
|
20240328,091800,107381600,6530,6530,6530,6530,1
|
|
20240328,091700,107375070,6530,6530,6530,6530,192
|
|
20240328,091600,106121310,6510,6510,6510,6510,0
|
|
20240328,091500,106121310,6510,6510,6510,6510,0
|
|
20240328,091400,106121310,6510,6510,6510,6510,0
|
|
20240328,091300,106121310,6510,6510,6510,6510,0
|
|
20240328,091200,106121310,6510,6510,6510,6510,0
|
|
20240328,091100,106121310,6510,6510,6510,6510,651
|
|
20240328,091000,101883300,6510,6520,6520,6510,100
|
|
20240328,090900,101232290,6500,6510,6510,6500,350
|
|
20240328,090800,98954200,6550,6550,6550,6550,100
|
|
20240328,090700,98299200,6550,6550,6550,6550,0
|
|
20240328,090600,98299200,6550,6550,6550,6550,1
|
|
20240328,090500,98292650,6510,6510,6510,6510,1000
|
|
20240328,090400,91782650,6510,6510,6520,6510,4615
|
|
20240328,090300,61738430,6500,6510,6510,6500,1990
|
|
20240328,090200,48784280,6510,6530,6530,6510,3087
|
|
20240328,090100,28631950,6530,6540,6540,6530,81
|
|
20240328,090000,28102350,6540,6530,6550,6530,4302
|