585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184200,223365560,6480,6480,6480,6480,241
|
|
20240328,184100,223365560,6480,6480,6480,6480,0
|
|
20240328,184000,223365560,6480,6480,6480,6480,0
|
|
20240328,183900,223365560,6480,6480,6480,6480,0
|
|
20240328,183800,223365560,6480,6480,6480,6480,0
|
|
20240328,183700,223365560,6480,6480,6480,6480,0
|
|
20240328,183600,223365560,6480,6480,6480,6480,0
|
|
20240328,183500,223365560,6480,6480,6480,6480,0
|
|
20240328,183400,223365560,6480,6480,6480,6480,0
|
|
20240328,183300,223365560,6480,6480,6480,6480,0
|
|
20240328,183200,223365560,6480,6480,6480,6480,0
|
|
20240328,183100,223365560,6480,6480,6480,6480,0
|
|
20240328,183000,223365560,6480,6480,6480,6480,0
|
|
20240328,182900,223365560,6480,6480,6480,6480,0
|
|
20240328,182800,223365560,6480,6480,6480,6480,0
|
|
20240328,182700,223365560,6480,6480,6480,6480,0
|
|
20240328,182600,223365560,6480,6480,6480,6480,0
|
|
20240328,182500,223365560,6480,6480,6480,6480,0
|
|
20240328,182400,223365560,6480,6480,6480,6480,0
|
|
20240328,182300,223365560,6480,6480,6480,6480,0
|
|
20240328,182200,223365560,6480,6480,6480,6480,0
|
|
20240328,182100,223365560,6480,6480,6480,6480,0
|
|
20240328,182000,223365560,6480,6480,6480,6480,0
|
|
20240328,181900,223365560,6480,6480,6480,6480,0
|
|
20240328,181800,223365560,6480,6480,6480,6480,0
|
|
20240328,181700,223365560,6480,6480,6480,6480,0
|
|
20240328,181600,223365560,6480,6480,6480,6480,0
|
|
20240328,181500,223365560,6480,6480,6480,6480,0
|
|
20240328,181400,223365560,6480,6480,6480,6480,0
|
|
20240328,181300,223365560,6480,6480,6480,6480,0
|
|
20240328,181200,223365560,6480,6480,6480,6480,241
|
|
20240328,181100,223365560,6480,6480,6480,6480,0
|
|
20240328,181000,223365560,6480,6480,6480,6480,0
|
|
20240328,180900,223365560,6480,6480,6480,6480,0
|
|
20240328,180800,223365560,6480,6480,6480,6480,0
|
|
20240328,180700,223365560,6480,6480,6480,6480,0
|
|
20240328,180600,223365560,6480,6480,6480,6480,0
|
|
20240328,180500,223365560,6480,6480,6480,6480,0
|
|
20240328,180400,223365560,6480,6480,6480,6480,0
|
|
20240328,180300,223365560,6480,6480,6480,6480,0
|
|
20240328,180200,223365560,6480,6480,6480,6480,0
|
|
20240328,180100,223365560,6480,6480,6480,6480,0
|
|
20240328,180000,223365560,6480,6480,6480,6480,0
|
|
20240328,175900,223365560,6480,6480,6480,6480,0
|
|
20240328,175800,223365560,6480,6480,6480,6480,0
|
|
20240328,175700,223365560,6480,6480,6480,6480,0
|
|
20240328,175600,223365560,6480,6480,6480,6480,0
|
|
20240328,175500,223365560,6480,6480,6480,6480,0
|
|
20240328,175400,223365560,6480,6480,6480,6480,0
|
|
20240328,175300,223365560,6480,6480,6480,6480,0
|
|
20240328,175200,223365560,6480,6480,6480,6480,0
|
|
20240328,175100,223365560,6480,6480,6480,6480,0
|
|
20240328,175000,223365560,6480,6480,6480,6480,0
|
|
20240328,174900,223365560,6480,6480,6480,6480,0
|
|
20240328,174800,223365560,6480,6480,6480,6480,0
|
|
20240328,174700,223365560,6480,6480,6480,6480,0
|
|
20240328,174600,223365560,6480,6480,6480,6480,0
|
|
20240328,174500,223365560,6480,6480,6480,6480,0
|
|
20240328,174400,223365560,6480,6480,6480,6480,0
|
|
20240328,174300,223365560,6480,6480,6480,6480,0
|
|
20240328,174200,223365560,6480,6480,6480,6480,241
|
|
20240328,174100,223365560,6480,6480,6480,6480,0
|
|
20240328,174000,223365560,6480,6480,6480,6480,0
|
|
20240328,173900,223365560,6480,6480,6480,6480,0
|
|
20240328,173800,223365560,6480,6480,6480,6480,0
|
|
20240328,173700,223365560,6480,6480,6480,6480,0
|
|
20240328,173600,223365560,6480,6480,6480,6480,0
|
|
20240328,173500,223365560,6480,6480,6480,6480,0
|
|
20240328,173400,223365560,6480,6480,6480,6480,0
|
|
20240328,173300,223365560,6480,6480,6480,6480,0
|
|
20240328,173200,223365560,6480,6480,6480,6480,0
|
|
20240328,173100,223365560,6480,6480,6480,6480,0
|
|
20240328,173000,223365560,6480,6480,6480,6480,0
|
|
20240328,172900,223365560,6480,6480,6480,6480,0
|
|
20240328,172800,223365560,6480,6480,6480,6480,0
|
|
20240328,172700,223365560,6480,6480,6480,6480,0
|
|
20240328,172600,223365560,6480,6480,6480,6480,0
|
|
20240328,172500,223365560,6480,6480,6480,6480,0
|
|
20240328,172400,223365560,6480,6480,6480,6480,0
|
|
20240328,172300,223365560,6480,6480,6480,6480,0
|
|
20240328,172200,223365560,6480,6480,6480,6480,0
|
|
20240328,172100,223365560,6480,6480,6480,6480,0
|
|
20240328,172000,223365560,6480,6480,6480,6480,0
|
|
20240328,171900,223365560,6480,6480,6480,6480,0
|
|
20240328,171800,223365560,6480,6480,6480,6480,0
|
|
20240328,171700,223365560,6480,6480,6480,6480,0
|
|
20240328,171600,223365560,6480,6480,6480,6480,0
|
|
20240328,171500,223365560,6480,6480,6480,6480,0
|
|
20240328,171400,223365560,6480,6480,6480,6480,0
|
|
20240328,171300,223365560,6480,6480,6480,6480,0
|
|
20240328,171200,223365560,6480,6480,6480,6480,241
|
|
20240328,171100,223365560,6480,6480,6480,6480,0
|
|
20240328,171000,223365560,6480,6480,6480,6480,0
|
|
20240328,170900,223365560,6480,6480,6480,6480,0
|
|
20240328,170800,223365560,6480,6480,6480,6480,0
|
|
20240328,170700,223365560,6480,6480,6480,6480,0
|
|
20240328,170600,223365560,6480,6480,6480,6480,0
|
|
20240328,170500,223365560,6480,6480,6480,6480,0
|
|
20240328,170400,223365560,6480,6480,6480,6480,0
|
|
20240328,170300,223365560,6480,6480,6480,6480,0
|
|
20240328,170200,223365560,6480,6480,6480,6480,0
|
|
20240328,170100,223365560,6480,6480,6480,6480,0
|
|
20240328,170000,223365560,6480,6480,6480,6480,0
|
|
20240328,165900,223365560,6480,6480,6480,6480,0
|
|
20240328,165800,223365560,6480,6480,6480,6480,0
|
|
20240328,165700,223365560,6480,6480,6480,6480,0
|
|
20240328,165600,223365560,6480,6480,6480,6480,0
|
|
20240328,165500,223365560,6480,6480,6480,6480,0
|
|
20240328,165400,223365560,6480,6480,6480,6480,0
|
|
20240328,165300,223365560,6480,6480,6480,6480,0
|
|
20240328,165200,223365560,6480,6480,6480,6480,0
|
|
20240328,165100,223365560,6480,6480,6480,6480,0
|
|
20240328,165000,223365560,6480,6480,6480,6480,0
|
|
20240328,164900,223365560,6480,6480,6480,6480,0
|
|
20240328,164800,223365560,6480,6480,6480,6480,0
|
|
20240328,164700,223365560,6480,6480,6480,6480,0
|
|
20240328,164600,223365560,6480,6480,6480,6480,0
|
|
20240328,164500,223365560,6480,6480,6480,6480,0
|
|
20240328,164400,223365560,6480,6480,6480,6480,0
|
|
20240328,164300,223365560,6480,6480,6480,6480,0
|
|
20240328,164200,223365560,6480,6480,6480,6480,241
|
|
20240328,164100,223365560,6480,6480,6480,6480,0
|
|
20240328,164000,223365560,6480,6480,6480,6480,0
|
|
20240328,163900,223365560,6480,6480,6480,6480,0
|
|
20240328,163800,223365560,6480,6480,6480,6480,0
|
|
20240328,163700,223365560,6480,6480,6480,6480,0
|
|
20240328,163600,223365560,6480,6480,6480,6480,0
|
|
20240328,163500,223365560,6480,6480,6480,6480,0
|
|
20240328,163400,223365560,6480,6480,6480,6480,0
|
|
20240328,163300,223365560,6480,6480,6480,6480,0
|
|
20240328,163200,223365560,6480,6480,6480,6480,0
|
|
20240328,163100,223365560,6480,6480,6480,6480,0
|
|
20240328,163000,223365560,6480,6480,6480,6480,0
|
|
20240328,162900,223365560,6480,6480,6480,6480,0
|
|
20240328,162800,223365560,6480,6480,6480,6480,0
|
|
20240328,162700,223365560,6480,6480,6480,6480,0
|
|
20240328,162600,223365560,6480,6480,6480,6480,0
|
|
20240328,162500,223365560,6480,6480,6480,6480,0
|
|
20240328,162400,223365560,6480,6480,6480,6480,0
|
|
20240328,162300,223365560,6480,6480,6480,6480,0
|
|
20240328,162200,223365560,6480,6480,6480,6480,0
|
|
20240328,162100,223365560,6480,6480,6480,6480,0
|
|
20240328,162000,223365560,6480,6480,6480,6480,0
|
|
20240328,161900,223365560,6480,6480,6480,6480,0
|
|
20240328,161800,223365560,6480,6480,6480,6480,0
|
|
20240328,161700,223365560,6480,6480,6480,6480,0
|
|
20240328,161600,223365560,6480,6480,6480,6480,0
|
|
20240328,161500,223365560,6480,6480,6480,6480,0
|
|
20240328,161400,223365560,6480,6480,6480,6480,0
|
|
20240328,161300,223365560,6480,6480,6480,6480,0
|
|
20240328,161200,223365560,6480,6480,6480,6480,241
|
|
20240328,161100,223365560,6480,6480,6480,6480,0
|
|
20240328,161000,223365560,6480,6480,6480,6480,0
|
|
20240328,160900,223365560,6480,6480,6480,6480,0
|
|
20240328,160800,223365560,6480,6480,6480,6480,0
|
|
20240328,160700,223365560,6480,6480,6480,6480,0
|
|
20240328,160600,223365560,6480,6480,6480,6480,0
|
|
20240328,160500,223365560,6480,6480,6480,6480,0
|
|
20240328,160400,223365560,6480,6480,6480,6480,0
|
|
20240328,160300,223365560,6480,6480,6480,6480,0
|
|
20240328,160200,223365560,6480,6480,6480,6480,0
|
|
20240328,160100,223365560,6480,6480,6480,6480,0
|
|
20240328,160000,223365560,6480,6480,6480,6480,0
|
|
20240328,155900,223365560,6480,6480,6480,6480,0
|
|
20240328,155800,223365560,6480,6480,6480,6480,0
|
|
20240328,155700,223365560,6480,6480,6480,6480,0
|
|
20240328,155600,223365560,6480,6480,6480,6480,0
|
|
20240328,155500,223365560,6480,6480,6480,6480,0
|
|
20240328,155400,223365560,6480,6480,6480,6480,0
|
|
20240328,155300,223365560,6480,6480,6480,6480,0
|
|
20240328,155200,223365560,6480,6480,6480,6480,0
|
|
20240328,155100,223365560,6480,6480,6480,6480,0
|
|
20240328,155000,223365560,6480,6480,6480,6480,0
|
|
20240328,154900,223365560,6480,6480,6480,6480,0
|
|
20240328,154800,223365560,6480,6480,6480,6480,0
|
|
20240328,154700,223365560,6480,6480,6480,6480,0
|
|
20240328,154600,223365560,6480,6480,6480,6480,0
|
|
20240328,154500,223365560,6480,6480,6480,6480,0
|
|
20240328,154400,223365560,6480,6480,6480,6480,0
|
|
20240328,154300,223365560,6480,6480,6480,6480,0
|
|
20240328,154200,223365560,6480,6480,6480,6480,241
|
|
20240328,154100,223365560,6480,6480,6480,6480,0
|
|
20240328,154000,223365560,6480,6480,6480,6480,0
|
|
20240328,153900,223365560,6480,6480,6480,6480,0
|
|
20240328,153800,223365560,6480,6480,6480,6480,0
|
|
20240328,153700,223365560,6480,6480,6480,6480,0
|
|
20240328,153600,223365560,6480,6480,6480,6480,0
|
|
20240328,153500,223365560,6480,6480,6480,6480,0
|
|
20240328,153400,223365560,6480,6480,6480,6480,0
|
|
20240328,153300,223365560,6480,6480,6480,6480,0
|
|
20240328,153200,223365560,6480,6480,6480,6480,0
|
|
20240328,153100,223365560,6480,6480,6480,6480,0
|
|
20240328,153000,223365560,6480,6480,6480,6480,241
|
|
20240328,152900,221803880,6440,6440,6440,6440,0
|
|
20240328,152800,221803880,6440,6440,6440,6440,0
|
|
20240328,152700,221803880,6440,6440,6440,6440,0
|
|
20240328,152600,221803880,6440,6440,6440,6440,0
|
|
20240328,152500,221803880,6440,6440,6440,6440,0
|
|
20240328,152400,221803880,6440,6440,6440,6440,0
|
|
20240328,152300,221803880,6440,6440,6440,6440,0
|
|
20240328,152200,221803880,6440,6440,6440,6440,0
|
|
20240328,152100,221803880,6440,6440,6440,6440,0
|
|
20240328,152000,221803880,6440,6440,6440,6440,0
|
|
20240328,151900,221803880,6440,6440,6440,6440,0
|
|
20240328,151800,221803880,6440,6440,6440,6440,0
|
|
20240328,151700,221803880,6440,6410,6440,6410,38
|
|
20240328,151600,221559910,6400,6420,6420,6400,21
|
|
20240328,151500,221425170,6420,6420,6420,6420,108
|
|
20240328,151400,220731810,6400,6420,6420,6400,5
|
|
20240328,151300,220699750,6420,6420,6440,6420,111
|
|
20240328,151200,219987010,6430,6410,6430,6410,35
|
|
20240328,151100,219762380,6410,6410,6410,6410,5
|
|
20240328,151000,219730330,6400,6420,6420,6400,374
|
|
20240328,150900,217336190,6420,6430,6430,6420,19
|
|
20240328,150800,217214030,6420,6420,6420,6420,3
|
|
20240328,150700,217194770,6420,6420,6420,6420,21
|
|
20240328,150600,217059950,6420,6420,6420,6420,14
|
|
20240328,150500,216970070,6420,6430,6430,6420,24
|
|
20240328,150400,216815810,6430,6430,6430,6410,55
|
|
20240328,150300,216462850,6420,6440,6440,6420,21
|
|
20240328,150200,216327690,6440,6440,6440,6440,14
|
|
20240328,150100,216237530,6440,6440,6440,6440,18
|
|
20240328,150000,216121610,6440,6440,6440,6440,9
|
|
20240328,145900,216063650,6430,6430,6430,6430,1
|
|
20240328,145800,216057220,6430,6440,6440,6430,35
|
|
20240328,145700,215831870,6440,6440,6440,6440,24
|
|
20240328,145600,215677310,6430,6440,6440,6430,19
|
|
20240328,145500,215555110,6440,6440,6440,6440,43
|
|
20240328,145400,215278190,6440,6440,6440,6440,40
|
|
20240328,145300,215020590,6440,6440,6440,6440,8
|
|
20240328,145200,214969070,6440,6440,6440,6440,0
|
|
20240328,145100,214969070,6440,6440,6440,6440,15
|
|
20240328,145000,214872470,6440,6440,6440,6440,24
|
|
20240328,144900,214717910,6440,6440,6440,6440,24
|
|
20240328,144800,214563350,6440,6440,6440,6440,6
|
|
20240328,144700,214524710,6440,6440,6440,6440,14
|
|
20240328,144600,214434550,6430,6430,6430,6430,23
|
|
20240328,144500,214286660,6440,6440,6440,6440,17
|
|
20240328,144400,214177180,6440,6440,6440,6440,11
|
|
20240328,144300,214106340,6440,6430,6440,6430,15
|
|
20240328,144200,214009800,6440,6440,6440,6440,6
|
|
20240328,144100,213971160,6440,6440,6440,6440,3
|
|
20240328,144000,213951840,6440,6440,6440,6440,27
|
|
20240328,143900,213777960,6440,6440,6440,6420,117
|
|
20240328,143800,213025970,6440,6440,6440,6440,0
|
|
20240328,143700,213025970,6440,6440,6440,6440,9
|
|
20240328,143600,212968010,6440,6440,6440,6440,29
|
|
20240328,143500,212781250,6440,6440,6440,6440,28
|
|
20240328,143400,212600930,6440,6440,6440,6440,0
|
|
20240328,143300,212600930,6440,6440,6440,6440,9
|
|
20240328,143200,212542970,6430,6430,6430,6430,4
|
|
20240328,143100,212517250,6420,6400,6420,6400,74
|
|
20240328,143000,212042850,6400,6440,6440,6400,304
|
|
20240328,142900,210094580,6440,6440,6440,6440,13
|
|
20240328,142800,210010860,6440,6440,6440,6440,49
|
|
20240328,142700,209695300,6440,6440,6440,6440,0
|
|
20240328,142600,209695300,6440,6440,6440,6440,28
|
|
20240328,142500,209514980,6440,6440,6440,6440,17
|
|
20240328,142400,209405500,6440,6440,6440,6440,9
|
|
20240328,142300,209347540,6430,6430,6430,6430,31
|
|
20240328,142200,209148210,6440,6440,6440,6440,30
|
|
20240328,142100,208955010,6430,6430,6430,6430,6
|
|
20240328,142000,208916430,6430,6430,6440,6430,20
|
|
20240328,141900,208787800,6440,6440,6440,6440,5
|
|
20240328,141800,208755600,6450,6450,6450,6450,9
|
|
20240328,141700,208697550,6440,6440,6440,6440,43
|
|
20240328,141600,208420630,6440,6440,6440,6440,3
|
|
20240328,141500,208401310,6440,6440,6440,6440,12
|
|
20240328,141400,208324030,6440,6450,6470,6440,348
|
|
20240328,141300,206082180,6450,6450,6450,6450,21
|
|
20240328,141200,205946730,6450,6450,6450,6450,3
|
|
20240328,141100,205927380,6440,6440,6440,6440,11
|
|
20240328,141000,205856540,6440,6430,6440,6430,21
|
|
20240328,140900,205721480,6430,6430,6430,6430,3
|
|
20240328,140800,205702190,6430,6430,6430,6430,40
|
|
20240328,140700,205444990,6430,6440,6440,6430,9
|
|
20240328,140600,205387090,6440,6440,6440,6440,17
|
|
20240328,140500,205277610,6440,6440,6440,6440,3
|
|
20240328,140400,205258290,6400,6440,6440,6400,454
|
|
20240328,140300,202350360,6440,6430,6440,6430,9
|
|
20240328,140200,202292460,6440,6440,6440,6440,6
|
|
20240328,140100,202253820,6440,6440,6440,6440,14
|
|
20240328,140000,202163660,6440,6440,6440,6440,6
|
|
20240328,135900,202125020,6440,6440,6440,6440,43
|
|
20240328,135800,201848100,6440,6440,6440,6440,6
|
|
20240328,135700,201809460,6440,6440,6440,6440,3
|
|
20240328,135600,201790140,6440,6440,6440,6440,23
|
|
20240328,135500,201642020,6440,6430,6440,6430,14
|
|
20240328,135400,201551970,6440,6440,6440,6440,41
|
|
20240328,135300,201287930,6450,6450,6450,6450,15
|
|
20240328,135200,201191180,6440,6440,6440,6440,0
|
|
20240328,135100,201191180,6440,6440,6440,6440,4
|
|
20240328,135000,201165420,6440,6430,6440,6430,21
|
|
20240328,134900,201030250,6430,6440,6440,6430,10
|
|
20240328,134800,200965890,6440,6440,6440,6440,27
|
|
20240328,134700,200792010,6440,6440,6440,6440,6
|
|
20240328,134600,200753370,6440,6440,6440,6440,16
|
|
20240328,134500,200650330,6440,6440,6440,6440,39
|
|
20240328,134400,200399170,6440,6440,6440,6440,15
|
|
20240328,134300,200302570,6440,6440,6440,6440,6
|
|
20240328,134200,200263930,6450,6450,6450,6450,14
|
|
20240328,134100,200173630,6450,6450,6450,6450,38
|
|
20240328,134000,199928530,6450,6450,6450,6450,3
|
|
20240328,133900,199909180,6440,6440,6440,6440,6
|
|
20240328,133800,199870540,6430,6450,6450,6430,15
|
|
20240328,133700,199773910,6450,6450,6450,6450,29
|
|
20240328,133600,199586860,6450,6450,6450,6450,49
|
|
20240328,133500,199270810,6450,6450,6450,6450,17
|
|
20240328,133400,199161160,6450,6450,6450,6450,503
|
|
20240328,133300,195916810,6450,6450,6450,6450,0
|
|
20240328,133200,195916810,6450,6430,6450,6430,2128
|
|
20240328,133100,182193900,6430,6430,6430,6430,6
|
|
20240328,133000,182155320,6430,6430,6430,6410,42
|
|
20240328,132900,181885400,6430,6430,6430,6430,6
|
|
20240328,132800,181846820,6430,6430,6430,6430,3
|
|
20240328,132700,181827530,6430,6430,6430,6430,41
|
|
20240328,132600,181563900,6430,6430,6430,6430,16
|
|
20240328,132500,181461020,6430,6430,6430,6430,9
|
|
20240328,132400,181403150,6430,6430,6430,6430,48
|
|
20240328,132300,181094510,6430,6420,6430,6420,35
|
|
20240328,132200,180869610,6410,6410,6410,6410,0
|
|
20240328,132100,180869610,6410,6410,6410,6410,103
|
|
20240328,132000,180209380,6410,6410,6410,6410,6
|
|
20240328,131900,180170920,6410,6400,6410,6400,127
|
|
20240328,131800,179356910,6400,6410,6410,6400,124
|
|
20240328,131700,178563110,6400,6400,6400,6400,50
|
|
20240328,131600,178243110,6410,6410,6410,6400,70
|
|
20240328,131500,177794880,6410,6410,6410,6410,9
|
|
20240328,131400,177737190,6410,6410,6410,6410,6
|
|
20240328,131300,177698730,6410,6450,6450,6400,695
|
|
20240328,131200,173234530,6460,6470,6470,6460,23
|
|
20240328,131100,173085780,6470,6470,6470,6470,3
|
|
20240328,131000,173066370,6460,6460,6460,6460,17
|
|
20240328,130900,172956550,6470,6470,6470,6470,23
|
|
20240328,130800,172807740,6460,6470,6470,6460,24
|
|
20240328,130700,172652470,6470,6470,6470,6470,203
|
|
20240328,130600,171339060,6470,6470,6470,6470,14
|
|
20240328,130500,171248480,6470,6470,6470,6470,17
|
|
20240328,130400,171138490,6470,6470,6470,6470,30
|
|
20240328,130300,170944390,6470,6470,6470,6470,49
|
|
20240328,130200,170627360,6470,6470,6470,6470,25
|
|
20240328,130100,170465610,6470,6460,6470,6450,218
|
|
20240328,130000,169058520,6470,6480,6480,6470,122
|
|
20240328,125900,168269040,6480,6480,6480,6480,218
|
|
20240328,125800,166856400,6510,6510,6520,6490,171
|
|
20240328,125700,165746270,6520,6520,6520,6520,24
|
|
20240328,125600,165589790,6510,6530,6530,6510,11
|
|
20240328,125500,165518060,6530,6530,6530,6530,33
|
|
20240328,125400,165302570,6530,6530,6530,6530,26
|
|
20240328,125300,165132790,6530,6530,6530,6530,0
|
|
20240328,125200,165132790,6530,6530,6530,6530,14
|
|
20240328,125100,165041370,6530,6530,6530,6530,30
|
|
20240328,125000,164845470,6530,6530,6530,6530,31
|
|
20240328,124900,164643040,6540,6540,6540,6540,0
|
|
20240328,124800,164643040,6540,6530,6540,6530,509
|
|
20240328,124700,161314700,6530,6530,6530,6530,24
|
|
20240328,124600,161157980,6530,6530,6530,6530,24
|
|
20240328,124500,161001260,6530,6540,6540,6530,9
|
|
20240328,124400,160942460,6520,6540,6540,6520,136
|
|
20240328,124300,160055560,6540,6540,6540,6540,26
|
|
20240328,124200,159885520,6540,6540,6540,6540,0
|
|
20240328,124100,159885520,6540,6540,6540,6540,22
|
|
20240328,124000,159741640,6540,6540,6540,6530,162
|
|
20240328,123900,158682230,6540,6540,6550,6540,34
|
|
20240328,123800,158459670,6540,6540,6540,6540,0
|
|
20240328,123700,158459670,6540,6540,6540,6540,43
|
|
20240328,123600,158178450,6540,6560,6560,6540,107
|
|
20240328,123500,157478250,6560,6550,6560,6550,28
|
|
20240328,123400,157294770,6540,6540,6540,6540,128
|
|
20240328,123300,156457650,6540,6530,6540,6530,155
|
|
20240328,123200,155445310,6530,6520,6530,6510,716
|
|
20240328,123100,150776860,6520,6510,6520,6510,49
|
|
20240328,123000,150457840,6510,6510,6510,6510,7
|
|
20240328,122900,150412270,6510,6510,6510,6510,9
|
|
20240328,122800,150353680,6520,6520,6520,6520,33
|
|
20240328,122700,150138520,6490,6530,6530,6490,1050
|
|
20240328,122600,143305840,6520,6530,6530,6520,612
|
|
20240328,122500,139309540,6530,6510,6530,6510,76
|
|
20240328,122400,138814550,6520,6520,6520,6520,3
|
|
20240328,122300,138794990,6510,6500,6510,6500,500
|
|
20240328,122200,135540990,6500,6480,6500,6480,1210
|
|
20240328,122100,127678090,6480,6480,6480,6480,23
|
|
20240328,122000,127529050,6480,6480,6480,6480,3
|
|
20240328,121900,127509610,6480,6480,6480,6480,25
|
|
20240328,121800,127347610,6480,6480,6480,6480,15
|
|
20240328,121700,127250410,6480,6480,6480,6480,28
|
|
20240328,121600,127068970,6480,6480,6480,6480,5
|
|
20240328,121500,127036570,6480,6460,6480,6460,734
|
|
20240328,121400,122294770,6460,6450,6460,6450,30
|
|
20240328,121300,122101030,6450,6450,6450,6450,0
|
|
20240328,121200,122101030,6450,6450,6450,6450,9
|
|
20240328,121100,122042980,6440,6440,6440,6440,84
|
|
20240328,121000,121502020,6440,6430,6440,6430,55
|
|
20240328,120900,121147970,6440,6440,6440,6440,0
|
|
20240328,120800,121147970,6440,6440,6440,6440,26
|
|
20240328,120700,120980530,6440,6450,6450,6440,29
|
|
20240328,120600,120793490,6450,6450,6450,6450,3
|
|
20240328,120500,120774140,6450,6450,6450,6450,21
|
|
20240328,120400,120638690,6450,6450,6450,6450,9
|
|
20240328,120300,120580640,6450,6450,6450,6440,27
|
|
20240328,120200,120406500,6450,6450,6450,6450,0
|
|
20240328,120100,120406500,6450,6450,6450,6440,14
|
|
20240328,120000,120316210,6450,6450,6450,6450,32
|
|
20240328,115900,120109810,6450,6450,6450,6450,26
|
|
20240328,115800,119942110,6450,6450,6450,6450,0
|
|
20240328,115700,119942110,6450,6450,6450,6450,3
|
|
20240328,115600,119922760,6450,6450,6450,6450,51
|
|
20240328,115500,119593810,6450,6450,6450,6450,3
|
|
20240328,115400,119574460,6450,6450,6450,6450,11
|
|
20240328,115300,119503510,6450,6450,6450,6450,9
|
|
20240328,115200,119445460,6450,6450,6450,6450,22
|
|
20240328,115100,119303560,6450,6450,6450,6450,17
|
|
20240328,115000,119193910,6420,6420,6420,6420,0
|
|
20240328,114900,119193910,6420,6420,6450,6420,7
|
|
20240328,114800,119148880,6450,6450,6450,6450,33
|
|
20240328,114700,118936030,6450,6440,6450,6440,26
|
|
20240328,114600,118768410,6440,6440,6440,6440,0
|
|
20240328,114500,118768410,6440,6440,6440,6440,39
|
|
20240328,114400,118517250,6440,6440,6440,6440,0
|
|
20240328,114300,118517250,6440,6440,6440,6440,3
|
|
20240328,114200,118497930,6440,6430,6440,6430,23
|
|
20240328,114100,118349900,6430,6430,6440,6430,28
|
|
20240328,114000,118169810,6430,6440,6440,6430,26
|
|
20240328,113900,118002600,6440,6440,6440,6440,6
|
|
20240328,113800,117963960,6440,6440,6440,6440,30
|
|
20240328,113700,117770760,6430,6430,6430,6430,0
|
|
20240328,113600,117770760,6430,6440,6440,6430,20
|
|
20240328,113500,117642020,6440,6440,6440,6440,6
|
|
20240328,113400,117603380,6440,6430,6440,6430,26
|
|
20240328,113300,117436000,6420,6420,6420,6420,10
|
|
20240328,113200,117371800,6420,6420,6420,6420,15
|
|
20240328,113100,117275500,6420,6420,6420,6420,5
|
|
20240328,113000,117243400,6420,6420,6420,6420,32
|
|
20240328,112900,117037960,6430,6430,6430,6430,15
|
|
20240328,112800,116941510,6430,6430,6430,6400,103
|
|
20240328,112700,116281230,6440,6440,6440,6440,12
|
|
20240328,112600,116203950,6430,6440,6440,6430,9
|
|
20240328,112500,116146050,6440,6440,6440,6440,12
|
|
20240328,112400,116068770,6440,6440,6440,6440,53
|
|
20240328,112300,115727450,6440,6440,6440,6440,22
|
|
20240328,112200,115585770,6440,6440,6440,6440,8
|
|
20240328,112100,115534250,6440,6450,6450,6440,152
|
|
20240328,112000,114555340,6450,6450,6450,6450,12
|
|
20240328,111900,114477940,6450,6450,6450,6440,26
|
|
20240328,111800,114310260,6450,6450,6450,6450,196
|
|
20240328,111700,113046060,6450,6450,6450,6450,3
|
|
20240328,111600,113026710,6440,6450,6450,6440,34
|
|
20240328,111500,112807510,6450,6440,6450,6440,29
|
|
20240328,111400,112620520,6450,6450,6450,6450,5
|
|
20240328,111300,112588270,6450,6460,6460,6450,184
|
|
20240328,111200,111400990,6460,6460,6460,6460,23
|
|
20240328,111100,111252410,6460,6460,6460,6460,9
|
|
20240328,111000,111194270,6460,6450,6460,6450,32
|
|
20240328,110900,110987700,6450,6450,6450,6450,9
|
|
20240328,110800,110929650,6450,6450,6450,6450,22
|
|
20240328,110700,110787750,6450,6450,6450,6450,9
|
|
20240328,110600,110729700,6450,6450,6450,6450,14
|
|
20240328,110500,110639400,6450,6450,6450,6450,55
|
|
20240328,110400,110284650,6450,6450,6450,6450,6
|
|
20240328,110300,110245950,6450,6440,6450,6440,10
|
|
20240328,110200,110181460,6450,6450,6450,6450,6
|
|
20240328,110100,110142760,6450,6450,6450,6450,41
|
|
20240328,110000,109878310,6440,6450,6450,6440,18
|
|
20240328,105900,109762220,6450,6450,6450,6450,3
|
|
20240328,105800,109742870,6440,6450,6450,6440,38
|
|
20240328,105700,109497780,6450,6450,6450,6450,14
|
|
20240328,105600,109407480,6430,6450,6450,6430,4
|
|
20240328,105500,109381700,6410,6410,6410,6410,0
|
|
20240328,105400,109381700,6410,6410,6450,6410,9
|
|
20240328,105300,109323890,6410,6450,6450,6410,599
|
|
20240328,105200,105473150,6450,6450,6450,6440,27
|
|
20240328,105100,105299010,6450,6450,6450,6450,12
|
|
20240328,105000,105221610,6450,6440,6450,6440,21
|
|
20240328,104900,105086170,6450,6450,6450,6450,11
|
|
20240328,104800,105015220,6450,6450,6450,6450,109
|
|
20240328,104700,104312170,6450,6450,6450,6440,45
|
|
20240328,104600,104021930,6450,6450,6450,6450,4
|
|
20240328,104500,103996130,6450,6450,6450,6440,13
|
|
20240328,104400,103912290,6450,6450,6450,6450,14
|
|
20240328,104300,103821990,6450,6450,6450,6440,21
|
|
20240328,104200,103686550,6450,6450,6450,6450,15
|
|
20240328,104100,103589800,6440,6440,6440,6440,1
|
|
20240328,104000,103583360,6450,6440,6450,6440,286
|
|
20240328,103900,101738910,6440,6440,6440,6440,0
|
|
20240328,103800,101738910,6440,6440,6440,6440,30
|
|
20240328,103700,101545710,6440,6440,6440,6440,3
|
|
20240328,103600,101526390,6440,6440,6440,6440,29
|
|
20240328,103500,101339630,6440,6440,6440,6440,15
|
|
20240328,103400,101243030,6440,6440,6440,6440,20
|
|
20240328,103300,101114230,6430,6430,6430,6430,9
|
|
20240328,103200,101056360,6430,6430,6430,6430,24
|
|
20240328,103100,100902040,6430,6430,6430,6430,14
|
|
20240328,103000,100812020,6430,6430,6430,6430,74
|
|
20240328,102900,100336200,6440,6440,6440,6430,43
|
|
20240328,102800,100059320,6440,6440,6440,6440,0
|
|
20240328,102700,100059320,6440,6450,6460,6440,42
|
|
20240328,102600,99788340,6450,6430,6450,6430,603
|
|
20240328,102500,95907670,6430,6440,6440,6430,64
|
|
20240328,102400,95496010,6430,6430,6440,6420,179
|
|
20240328,102300,94344430,6430,6420,6430,6420,42
|
|
20240328,102200,94074730,6390,6490,6490,6390,1046
|
|
20240328,102100,87332660,6480,6470,6480,6460,43
|
|
20240328,102000,87054500,6480,6520,6520,6460,638
|
|
20240328,101900,82924270,6530,6440,6590,6440,2414
|
|
20240328,101800,67091200,6430,6500,6590,6430,1210
|
|
20240328,101700,59165640,6500,6370,6520,6370,6030
|
|
20240328,101600,20086880,6360,6360,6360,6350,39
|
|
20240328,101500,19838940,6360,6360,6360,6360,6
|
|
20240328,101400,19800780,6360,6360,6360,6360,33
|
|
20240328,101300,19590900,6350,6350,6350,6350,79
|
|
20240328,101200,19089250,6350,6350,6350,6350,9
|
|
20240328,101100,19032100,6350,6350,6350,6350,15
|
|
20240328,101000,18936850,6330,6340,6360,6330,415
|
|
20240328,100900,16306200,6340,6360,6360,6340,22
|
|
20240328,100800,16166540,6360,6360,6360,6360,3
|
|
20240328,100700,16147460,6350,6360,6360,6350,29
|
|
20240328,100600,15963140,6360,6360,6360,6350,27
|
|
20240328,100500,15791480,6370,6370,6370,6370,11
|
|
20240328,100400,15721410,6370,6370,6370,6370,15
|
|
20240328,100300,15625860,6370,6380,6380,6370,267
|
|
20240328,100200,13925010,6390,6390,6390,6390,19
|
|
20240328,100100,13803600,6380,6390,6390,6380,8
|
|
20240328,100000,13752500,6390,6400,6400,6390,31
|
|
20240328,095900,13554190,6400,6400,6400,6400,346
|
|
20240328,095800,11339790,6400,6400,6400,6390,11
|
|
20240328,095700,11269400,6400,6400,6400,6400,20
|
|
20240328,095600,11141400,6400,6400,6400,6400,33
|
|
20240328,095500,10930200,6410,6410,6410,6410,3
|
|
20240328,095400,10910970,6410,6410,6410,6410,11
|
|
20240328,095300,10840460,6410,6410,6410,6410,70
|
|
20240328,095200,10391760,6410,6410,6410,6410,0
|
|
20240328,095100,10391760,6410,6410,6410,6410,9
|
|
20240328,095000,10334070,6400,6400,6400,6400,5
|
|
20240328,094900,10302070,6410,6410,6410,6410,54
|
|
20240328,094800,9955930,6410,6410,6410,6410,14
|
|
20240328,094700,9866190,6410,6410,6410,6410,10
|
|
20240328,094600,9802090,6410,6410,6410,6410,14
|
|
20240328,094500,9712350,6400,6410,6410,6400,29
|
|
20240328,094400,9526720,6390,6400,6410,6390,261
|
|
20240328,094300,7856580,6400,6400,6400,6400,3
|
|
20240328,094200,7837380,6400,6370,6400,6370,268
|
|
20240328,094100,6128500,6370,6370,6370,6370,3
|
|
20240328,094000,6109390,6370,6370,6370,6370,6
|
|
20240328,093900,6071170,6370,6370,6370,6370,22
|
|
20240328,093800,5931030,6370,6360,6370,6360,10
|
|
20240328,093700,5867380,6360,6360,6360,6360,5
|
|
20240328,093600,5835580,6370,6370,6370,6370,6
|
|
20240328,093500,5797360,6370,6370,6370,6360,53
|
|
20240328,093400,5459980,6360,6360,6360,6360,2
|
|
20240328,093300,5447260,6360,6360,6360,6360,6
|
|
20240328,093200,5409100,6360,6360,6360,6360,3
|
|
20240328,093100,5390020,6360,6360,6360,6360,35
|
|
20240328,093000,5167420,6360,6360,6360,6360,17
|
|
20240328,092900,5059300,6360,6360,6360,6360,5
|
|
20240328,092800,5027500,6360,6360,6360,6360,32
|
|
20240328,092700,4823980,6370,6360,6370,6360,83
|
|
20240328,092600,4296040,6360,6360,6360,6360,12
|
|
20240328,092500,4219720,6360,6360,6360,6360,45
|
|
20240328,092400,3933520,6360,6360,6360,6360,37
|
|
20240328,092300,3698200,6360,6360,6360,6360,0
|
|
20240328,092200,3698200,6360,6360,6360,6360,9
|
|
20240328,092100,3640960,6360,6360,6370,6360,21
|
|
20240328,092000,3507260,6370,6360,6370,6360,31
|
|
20240328,091900,3310020,6360,6360,6360,6360,0
|
|
20240328,091800,3310020,6360,6350,6360,6350,14
|
|
20240328,091700,3221030,6360,6360,6360,6360,6
|
|
20240328,091600,3182870,6370,6340,6370,6340,47
|
|
20240328,091500,2884160,6330,6330,6330,6330,128
|
|
20240328,091400,2073920,6340,6340,6340,6340,0
|
|
20240328,091300,2073920,6340,6340,6340,6340,0
|
|
20240328,091200,2073920,6340,6310,6340,6310,35
|
|
20240328,091100,1852690,6330,6330,6330,6330,0
|
|
20240328,091000,1852690,6330,6330,6330,6330,0
|
|
20240328,090900,1852690,6330,6330,6330,6330,1
|
|
20240328,090800,1846360,6290,6290,6290,6290,1
|
|
20240328,090700,1840070,6290,6290,6290,6290,1
|
|
20240328,090600,1833780,6290,6290,6290,6290,1
|
|
20240328,090500,1827490,6290,6290,6290,6290,1
|
|
20240328,090400,1821200,6280,6280,6280,6280,1
|
|
20240328,090300,1814920,6280,6280,6280,6280,1
|
|
20240328,090200,1808640,6280,6280,6280,6280,2
|
|
20240328,090100,1796080,6280,6280,6280,6280,1
|
|
20240328,090000,1789800,6280,6280,6280,6280,285
|