597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,185300,20446760890,5840,5840,5840,5840,0
|
|
20240314,185200,20446760890,5840,5840,5840,5840,0
|
|
20240314,185100,20446760890,5840,5840,5840,5840,0
|
|
20240314,185000,20446760890,5840,5840,5840,5840,0
|
|
20240314,184900,20446760890,5840,5840,5840,5840,0
|
|
20240314,184800,20446760890,5840,5840,5840,5840,0
|
|
20240314,184700,20446760890,5840,5840,5840,5840,0
|
|
20240314,184600,20446760890,5840,5840,5840,5840,0
|
|
20240314,184500,20446760890,5840,5840,5840,5840,0
|
|
20240314,184400,20446760890,5840,5840,5840,5840,0
|
|
20240314,184300,20446760890,5840,5840,5840,5840,0
|
|
20240314,184200,20446760890,5840,5840,5840,5840,0
|
|
20240314,184100,20446760890,5840,5840,5840,5840,0
|
|
20240314,184000,20446760890,5840,5840,5840,5840,0
|
|
20240314,183900,20446760890,5840,5840,5840,5840,0
|
|
20240314,183800,20446760890,5840,5840,5840,5840,0
|
|
20240314,183700,20446760890,5840,5840,5840,5840,0
|
|
20240314,183600,20446760890,5840,5840,5840,5840,0
|
|
20240314,183500,20446760890,5840,5840,5840,5840,0
|
|
20240314,183400,20446760890,5840,5840,5840,5840,0
|
|
20240314,183300,20446760890,5840,5840,5840,5840,0
|
|
20240314,183200,20446760890,5840,5840,5840,5840,0
|
|
20240314,183100,20446760890,5840,5840,5840,5840,0
|
|
20240314,183000,20446760890,5840,5840,5840,5840,0
|
|
20240314,182900,20446760890,5840,5840,5840,5840,0
|
|
20240314,182800,20446760890,5840,5840,5840,5840,0
|
|
20240314,182700,20446760890,5840,5840,5840,5840,0
|
|
20240314,182600,20446760890,5840,5840,5840,5840,0
|
|
20240314,182500,20446760890,5840,5840,5840,5840,0
|
|
20240314,182400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,182300,20446760890,5840,5840,5840,5840,0
|
|
20240314,182200,20446760890,5840,5840,5840,5840,0
|
|
20240314,182100,20446760890,5840,5840,5840,5840,0
|
|
20240314,182000,20446760890,5840,5840,5840,5840,0
|
|
20240314,181900,20446760890,5840,5840,5840,5840,0
|
|
20240314,181800,20446760890,5840,5840,5840,5840,0
|
|
20240314,181700,20446760890,5840,5840,5840,5840,0
|
|
20240314,181600,20446760890,5840,5840,5840,5840,0
|
|
20240314,181500,20446760890,5840,5840,5840,5840,0
|
|
20240314,181400,20446760890,5840,5840,5840,5840,0
|
|
20240314,181300,20446760890,5840,5840,5840,5840,0
|
|
20240314,181200,20446760890,5840,5840,5840,5840,0
|
|
20240314,181100,20446760890,5840,5840,5840,5840,0
|
|
20240314,181000,20446760890,5840,5840,5840,5840,0
|
|
20240314,180900,20446760890,5840,5840,5840,5840,0
|
|
20240314,180800,20446760890,5840,5840,5840,5840,0
|
|
20240314,180700,20446760890,5840,5840,5840,5840,0
|
|
20240314,180600,20446760890,5840,5840,5840,5840,0
|
|
20240314,180500,20446760890,5840,5840,5840,5840,0
|
|
20240314,180400,20446760890,5840,5840,5840,5840,0
|
|
20240314,180300,20446760890,5840,5840,5840,5840,0
|
|
20240314,180200,20446760890,5840,5840,5840,5840,0
|
|
20240314,180100,20446760890,5840,5840,5840,5840,0
|
|
20240314,180000,20446760890,5840,5840,5840,5840,0
|
|
20240314,175900,20446760890,5840,5840,5840,5840,0
|
|
20240314,175800,20446760890,5840,5840,5840,5840,0
|
|
20240314,175700,20446760890,5840,5840,5840,5840,0
|
|
20240314,175600,20446760890,5840,5840,5840,5840,0
|
|
20240314,175500,20446760890,5840,5840,5840,5840,0
|
|
20240314,175400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,175300,20446760890,5840,5840,5840,5840,0
|
|
20240314,175200,20446760890,5840,5840,5840,5840,0
|
|
20240314,175100,20446760890,5840,5840,5840,5840,0
|
|
20240314,175000,20446760890,5840,5840,5840,5840,0
|
|
20240314,174900,20446760890,5840,5840,5840,5840,0
|
|
20240314,174800,20446760890,5840,5840,5840,5840,0
|
|
20240314,174700,20446760890,5840,5840,5840,5840,0
|
|
20240314,174600,20446760890,5840,5840,5840,5840,0
|
|
20240314,174500,20446760890,5840,5840,5840,5840,0
|
|
20240314,174400,20446760890,5840,5840,5840,5840,0
|
|
20240314,174300,20446760890,5840,5840,5840,5840,0
|
|
20240314,174200,20446760890,5840,5840,5840,5840,0
|
|
20240314,174100,20446760890,5840,5840,5840,5840,0
|
|
20240314,174000,20446760890,5840,5840,5840,5840,0
|
|
20240314,173900,20446760890,5840,5840,5840,5840,0
|
|
20240314,173800,20446760890,5840,5840,5840,5840,0
|
|
20240314,173700,20446760890,5840,5840,5840,5840,0
|
|
20240314,173600,20446760890,5840,5840,5840,5840,0
|
|
20240314,173500,20446760890,5840,5840,5840,5840,0
|
|
20240314,173400,20446760890,5840,5840,5840,5840,0
|
|
20240314,173300,20446760890,5840,5840,5840,5840,0
|
|
20240314,173200,20446760890,5840,5840,5840,5840,0
|
|
20240314,173100,20446760890,5840,5840,5840,5840,0
|
|
20240314,173000,20446760890,5840,5840,5840,5840,0
|
|
20240314,172900,20446760890,5840,5840,5840,5840,0
|
|
20240314,172800,20446760890,5840,5840,5840,5840,0
|
|
20240314,172700,20446760890,5840,5840,5840,5840,0
|
|
20240314,172600,20446760890,5840,5840,5840,5840,0
|
|
20240314,172500,20446760890,5840,5840,5840,5840,0
|
|
20240314,172400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,172300,20446760890,5840,5840,5840,5840,0
|
|
20240314,172200,20446760890,5840,5840,5840,5840,0
|
|
20240314,172100,20446760890,5840,5840,5840,5840,0
|
|
20240314,172000,20446760890,5840,5840,5840,5840,0
|
|
20240314,171900,20446760890,5840,5840,5840,5840,0
|
|
20240314,171800,20446760890,5840,5840,5840,5840,0
|
|
20240314,171700,20446760890,5840,5840,5840,5840,0
|
|
20240314,171600,20446760890,5840,5840,5840,5840,0
|
|
20240314,171500,20446760890,5840,5840,5840,5840,0
|
|
20240314,171400,20446760890,5840,5840,5840,5840,0
|
|
20240314,171300,20446760890,5840,5840,5840,5840,0
|
|
20240314,171200,20446760890,5840,5840,5840,5840,0
|
|
20240314,171100,20446760890,5840,5840,5840,5840,0
|
|
20240314,171000,20446760890,5840,5840,5840,5840,0
|
|
20240314,170900,20446760890,5840,5840,5840,5840,0
|
|
20240314,170800,20446760890,5840,5840,5840,5840,0
|
|
20240314,170700,20446760890,5840,5840,5840,5840,0
|
|
20240314,170600,20446760890,5840,5840,5840,5840,0
|
|
20240314,170500,20446760890,5840,5840,5840,5840,0
|
|
20240314,170400,20446760890,5840,5840,5840,5840,0
|
|
20240314,170300,20446760890,5840,5840,5840,5840,0
|
|
20240314,170200,20446760890,5840,5840,5840,5840,0
|
|
20240314,170100,20446760890,5840,5840,5840,5840,0
|
|
20240314,170000,20446760890,5840,5840,5840,5840,0
|
|
20240314,165900,20446760890,5840,5840,5840,5840,0
|
|
20240314,165800,20446760890,5840,5840,5840,5840,0
|
|
20240314,165700,20446760890,5840,5840,5840,5840,0
|
|
20240314,165600,20446760890,5840,5840,5840,5840,0
|
|
20240314,165500,20446760890,5840,5840,5840,5840,0
|
|
20240314,165400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,165300,20446760890,5840,5840,5840,5840,0
|
|
20240314,165200,20446760890,5840,5840,5840,5840,0
|
|
20240314,165100,20446760890,5840,5840,5840,5840,0
|
|
20240314,165000,20446760890,5840,5840,5840,5840,0
|
|
20240314,164900,20446760890,5840,5840,5840,5840,0
|
|
20240314,164800,20446760890,5840,5840,5840,5840,0
|
|
20240314,164700,20446760890,5840,5840,5840,5840,0
|
|
20240314,164600,20446760890,5840,5840,5840,5840,0
|
|
20240314,164500,20446760890,5840,5840,5840,5840,0
|
|
20240314,164400,20446760890,5840,5840,5840,5840,0
|
|
20240314,164300,20446760890,5840,5840,5840,5840,0
|
|
20240314,164200,20446760890,5840,5840,5840,5840,0
|
|
20240314,164100,20446760890,5840,5840,5840,5840,0
|
|
20240314,164000,20446760890,5840,5840,5840,5840,0
|
|
20240314,163900,20446760890,5840,5840,5840,5840,0
|
|
20240314,163800,20446760890,5840,5840,5840,5840,0
|
|
20240314,163700,20446760890,5840,5840,5840,5840,0
|
|
20240314,163600,20446760890,5840,5840,5840,5840,0
|
|
20240314,163500,20446760890,5840,5840,5840,5840,0
|
|
20240314,163400,20446760890,5840,5840,5840,5840,0
|
|
20240314,163300,20446760890,5840,5840,5840,5840,0
|
|
20240314,163200,20446760890,5840,5840,5840,5840,0
|
|
20240314,163100,20446760890,5840,5840,5840,5840,0
|
|
20240314,163000,20446760890,5840,5840,5840,5840,0
|
|
20240314,162900,20446760890,5840,5840,5840,5840,0
|
|
20240314,162800,20446760890,5840,5840,5840,5840,0
|
|
20240314,162700,20446760890,5840,5840,5840,5840,0
|
|
20240314,162600,20446760890,5840,5840,5840,5840,0
|
|
20240314,162500,20446760890,5840,5840,5840,5840,0
|
|
20240314,162400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,162300,20446760890,5840,5840,5840,5840,0
|
|
20240314,162200,20446760890,5840,5840,5840,5840,0
|
|
20240314,162100,20446760890,5840,5840,5840,5840,0
|
|
20240314,162000,20446760890,5840,5840,5840,5840,0
|
|
20240314,161900,20446760890,5840,5840,5840,5840,0
|
|
20240314,161800,20446760890,5840,5840,5840,5840,0
|
|
20240314,161700,20446760890,5840,5840,5840,5840,0
|
|
20240314,161600,20446760890,5840,5840,5840,5840,0
|
|
20240314,161500,20446760890,5840,5840,5840,5840,0
|
|
20240314,161400,20446760890,5840,5840,5840,5840,0
|
|
20240314,161300,20446760890,5840,5840,5840,5840,0
|
|
20240314,161200,20446760890,5840,5840,5840,5840,0
|
|
20240314,161100,20446760890,5840,5840,5840,5840,0
|
|
20240314,161000,20446760890,5840,5840,5840,5840,0
|
|
20240314,160900,20446760890,5840,5840,5840,5840,0
|
|
20240314,160800,20446760890,5840,5840,5840,5840,0
|
|
20240314,160700,20446760890,5840,5840,5840,5840,0
|
|
20240314,160600,20446760890,5840,5840,5840,5840,0
|
|
20240314,160500,20446760890,5840,5840,5840,5840,0
|
|
20240314,160400,20446760890,5840,5840,5840,5840,0
|
|
20240314,160300,20446760890,5840,5840,5840,5840,0
|
|
20240314,160200,20446760890,5840,5840,5840,5840,0
|
|
20240314,160100,20446760890,5840,5840,5840,5840,0
|
|
20240314,160000,20446760890,5840,5840,5840,5840,0
|
|
20240314,155900,20446760890,5840,5840,5840,5840,0
|
|
20240314,155800,20446760890,5840,5840,5840,5840,0
|
|
20240314,155700,20446760890,5840,5840,5840,5840,0
|
|
20240314,155600,20446760890,5840,5840,5840,5840,0
|
|
20240314,155500,20446760890,5840,5840,5840,5840,0
|
|
20240314,155400,20446760890,5840,5840,5840,5840,23864
|
|
20240314,155300,20446760890,5840,5840,5840,5840,0
|
|
20240314,155200,20446760890,5840,5840,5840,5840,0
|
|
20240314,155100,20446760890,5840,5840,5840,5840,0
|
|
20240314,155000,20446760890,5840,5840,5840,5840,0
|
|
20240314,154900,20446760890,5840,5840,5840,5840,0
|
|
20240314,154800,20446760890,5840,5840,5840,5840,0
|
|
20240314,154700,20446760890,5840,5840,5840,5840,0
|
|
20240314,154600,20446760890,5840,5840,5840,5840,0
|
|
20240314,154500,20446760890,5840,5840,5840,5840,0
|
|
20240314,154400,20446760890,5840,5840,5840,5840,0
|
|
20240314,154300,20446760890,5840,5840,5840,5840,0
|
|
20240314,154200,20446760890,5840,5840,5840,5840,0
|
|
20240314,154100,20446760890,5840,5840,5840,5840,0
|
|
20240314,154000,20446760890,5840,5840,5840,5840,0
|
|
20240314,153900,20446760890,5840,5840,5840,5840,0
|
|
20240314,153800,20446760890,5840,5840,5840,5840,0
|
|
20240314,153700,20446760890,5840,5840,5840,5840,0
|
|
20240314,153600,20446760890,5840,5840,5840,5840,0
|
|
20240314,153500,20446760890,5840,5840,5840,5840,0
|
|
20240314,153400,20446760890,5840,5840,5840,5840,0
|
|
20240314,153300,20446760890,5840,5840,5840,5840,0
|
|
20240314,153200,20446760890,5840,5840,5840,5840,0
|
|
20240314,153100,20446760890,5840,5840,5840,5840,0
|
|
20240314,153000,20446760890,5840,5840,5840,5840,23864
|
|
20240314,152900,20307395130,5950,5950,5950,5950,0
|
|
20240314,152800,20307395130,5950,5950,5950,5950,0
|
|
20240314,152700,20307395130,5950,5950,5950,5950,0
|
|
20240314,152600,20307395130,5950,5950,5950,5950,0
|
|
20240314,152500,20307395130,5950,5950,5950,5950,0
|
|
20240314,152400,20307395130,5950,5950,5950,5950,0
|
|
20240314,152300,20307395130,5950,5950,5950,5950,0
|
|
20240314,152200,20307395130,5950,5950,5950,5950,0
|
|
20240314,152100,20307395130,5950,5950,5950,5950,0
|
|
20240314,152000,20307395130,5950,5950,5950,5950,0
|
|
20240314,151900,20307395130,5950,5910,5950,5910,3048
|
|
20240314,151800,20289298990,5910,5930,5930,5890,2242
|
|
20240314,151700,20276037620,5930,5920,5940,5890,2772
|
|
20240314,151600,20259574800,5940,5860,5940,5850,4970
|
|
20240314,151500,20230366480,5850,5900,5930,5850,7527
|
|
20240314,151400,20186061480,5890,5890,5900,5890,234
|
|
20240314,151300,20184683060,5870,5900,5910,5870,1684
|
|
20240314,151200,20174775910,5890,5930,5930,5890,2037
|
|
20240314,151100,20162751630,5900,5910,5940,5900,3468
|
|
20240314,151000,20142178380,5900,5880,5930,5880,2602
|
|
20240314,150900,20126780560,5880,5860,5920,5860,1971
|
|
20240314,150800,20115182980,5860,5840,5920,5840,2267
|
|
20240314,150700,20101902130,5860,5930,5930,5770,20819
|
|
20240314,150600,19980247360,5930,5930,5940,5910,1055
|
|
20240314,150500,19973998210,5930,5940,5940,5930,1422
|
|
20240314,150400,19965556460,5940,5910,5940,5910,8480
|
|
20240314,150300,19915346530,5910,5910,5940,5910,1791
|
|
20240314,150200,19904751070,5940,5940,5940,5910,1087
|
|
20240314,150100,19898321890,5940,5930,5940,5910,1301
|
|
20240314,150000,19890619660,5940,5940,5950,5920,1410
|
|
20240314,145900,19882245710,5920,5930,5950,5920,425
|
|
20240314,145800,19879725620,5940,5940,5950,5920,256
|
|
20240314,145700,19878205220,5950,5940,5950,5900,1125
|
|
20240314,145600,19871543660,5940,5920,5940,5920,2327
|
|
20240314,145500,19857736520,5930,5910,5930,5900,2521
|
|
20240314,145400,19842845070,5920,5910,5930,5910,503
|
|
20240314,145300,19839863710,5930,5920,5940,5910,2889
|
|
20240314,145200,19822744950,5920,5930,5940,5920,2272
|
|
20240314,145100,19809288360,5930,5900,5950,5890,7024
|
|
20240314,145000,19767718800,5900,5900,5900,5900,0
|
|
20240314,144900,19767718800,5900,5900,5900,5900,0
|
|
20240314,144800,19767718800,5900,5910,5950,5900,7955
|
|
20240314,144700,19720724170,5920,5900,5950,5900,8315
|
|
20240314,144600,19671465470,5900,5970,5980,5900,13858
|
|
20240314,144500,19589409770,5940,5960,5990,5940,12213
|
|
20240314,144400,19516693380,5960,6000,6010,5960,9003
|
|
20240314,144300,19462865020,6010,6040,6040,6000,1032
|
|
20240314,144200,19456661310,6000,6030,6040,6000,4136
|
|
20240314,144100,19431797160,6030,6030,6040,6030,556
|
|
20240314,144000,19428439990,6020,6030,6040,6020,611
|
|
20240314,143900,19424756850,6020,6040,6040,6020,840
|
|
20240314,143800,19419698280,6040,6040,6050,6030,156
|
|
20240314,143700,19418756030,6040,6030,6050,6020,419
|
|
20240314,143600,19416228040,6040,6030,6060,6030,496
|
|
20240314,143500,19413232150,6030,6000,6030,6000,2820
|
|
20240314,143400,19396229360,6000,6020,6030,6000,1981
|
|
20240314,143300,19384321230,6040,6030,6040,6010,2548
|
|
20240314,143200,19368991390,6020,6030,6040,6020,7440
|
|
20240314,143100,19324201580,6050,6060,6060,6040,99
|
|
20240314,143000,19323601830,6060,6040,6060,6030,979
|
|
20240314,142900,19317692560,6040,6060,6060,6040,246
|
|
20240314,142800,19316206560,6040,6040,6060,6040,270
|
|
20240314,142700,19314575330,6060,6030,6060,6020,1338
|
|
20240314,142600,19306514680,6030,6070,6070,6030,399
|
|
20240314,142500,19304106900,6050,6040,6060,6030,842
|
|
20240314,142400,19299014460,6030,6060,6060,6030,495
|
|
20240314,142300,19296022680,6080,6090,6090,6020,1207
|
|
20240314,142200,19288728070,6090,6090,6100,6060,585
|
|
20240314,142100,19285161110,6100,6060,6100,6060,3102
|
|
20240314,142000,19266284030,6040,6060,6060,6040,604
|
|
20240314,141900,19262632840,6050,6050,6060,6050,663
|
|
20240314,141800,19258616200,6060,6060,6060,6050,253
|
|
20240314,141700,19257084930,6060,6040,6060,6030,1460
|
|
20240314,141600,19248255490,6030,6020,6050,6020,2904
|
|
20240314,141500,19230758950,6020,6040,6040,6020,1325
|
|
20240314,141400,19222778530,6060,6030,6060,6010,1323
|
|
20240314,141300,19214804810,6020,6040,6060,6010,4323
|
|
20240314,141200,19188763110,6040,6070,6070,6040,1052
|
|
20240314,141100,19182399080,6070,6070,6070,6060,312
|
|
20240314,141000,19180508050,6060,6070,6070,6040,1001
|
|
20240314,140900,19174449480,6060,6060,6090,6050,1311
|
|
20240314,140800,19166478880,6060,6040,6060,6040,557
|
|
20240314,140700,19163114560,6040,6040,6050,6040,931
|
|
20240314,140600,19157489120,6050,6070,6070,6050,3114
|
|
20240314,140500,19138616260,6070,6070,6070,6050,1270
|
|
20240314,140400,19130919130,6090,6070,6090,6070,346
|
|
20240314,140300,19128818770,6070,6050,6080,6050,1335
|
|
20240314,140200,19120720360,6060,6030,6060,6030,6080
|
|
20240314,140100,19084038780,6020,6000,6040,6000,2990
|
|
20240314,140000,19066036980,6020,6040,6040,5990,12294
|
|
20240314,135900,18992142900,6020,6050,6050,6000,12189
|
|
20240314,135800,18918783850,6040,6070,6070,6040,1040
|
|
20240314,135700,18912498250,6070,6050,6070,6040,2101
|
|
20240314,135600,18899792130,6050,6080,6080,6030,1985
|
|
20240314,135500,18887803750,6090,6080,6090,6040,2742
|
|
20240314,135400,18871138870,6080,6040,6080,6040,3554
|
|
20240314,135300,18849628410,6060,6060,6070,6040,2512
|
|
20240314,135200,18834435570,6070,6090,6090,6050,2598
|
|
20240314,135100,18818671900,6070,6070,6090,6050,6934
|
|
20240314,135000,18776602650,6070,6060,6080,6050,1672
|
|
20240314,134900,18766465820,6060,6070,6070,6050,995
|
|
20240314,134800,18760443390,6050,6070,6070,6040,1665
|
|
20240314,134700,18750377310,6070,6050,6070,6050,1360
|
|
20240314,134600,18742140010,6050,6070,6070,6020,13956
|
|
20240314,134500,18657892800,6080,6090,6110,6040,10704
|
|
20240314,134400,18592942060,6080,6100,6100,6080,1243
|
|
20240314,134300,18585378330,6080,6090,6100,6060,5691
|
|
20240314,134200,18550780350,6080,6120,6150,6060,9007
|
|
20240314,134100,18495792430,6110,6130,6150,6110,10207
|
|
20240314,134000,18433210350,6110,6140,6140,6100,7225
|
|
20240314,133900,18389025610,6100,6100,6170,6100,10508
|
|
20240314,133800,18324626970,6100,6060,6130,6040,6420
|
|
20240314,133700,18285506240,6040,6070,6080,6040,1550
|
|
20240314,133600,18276112770,6070,6070,6080,6050,9092
|
|
20240314,133500,18221023950,6070,6030,6070,6030,5729
|
|
20240314,133400,18186305930,6030,6030,6060,6020,13848
|
|
20240314,133300,18102842190,6030,6040,6090,6030,10416
|
|
20240314,133200,18039897760,6040,6060,6070,6030,5450
|
|
20240314,133100,18006966200,6060,6060,6070,6030,3985
|
|
20240314,133000,17982858460,6060,6030,6110,6020,11951
|
|
20240314,132900,17910507560,6030,6090,6090,6030,16479
|
|
20240314,132800,17810801260,6090,6090,6100,6080,3565
|
|
20240314,132700,17789108120,6100,6070,6120,6050,21228
|
|
20240314,132600,17660222280,6070,6100,6130,6060,19362
|
|
20240314,132500,17542419970,6100,6070,6140,6070,15931
|
|
20240314,132400,17445366310,6070,6190,6190,6070,62302
|
|
20240314,132300,17063801180,6180,6240,6240,6170,10406
|
|
20240314,132200,16999337660,6230,6220,6270,6190,11137
|
|
20240314,132100,16930117160,6200,6230,6240,6150,18380
|
|
20240314,132000,16816241700,6230,6300,6340,6230,14604
|
|
20240314,131900,16724650310,6300,6210,6390,6200,31950
|
|
20240314,131800,16523059550,6220,6210,6260,6200,22701
|
|
20240314,131700,16381659340,6210,6210,6220,6140,28117
|
|
20240314,131600,16207862720,6220,6190,6240,6180,19561
|
|
20240314,131500,16086472930,6180,6200,6200,6110,44432
|
|
20240314,131400,15812962780,6210,6180,6260,6160,54539
|
|
20240314,131300,15474323240,6210,6360,6370,6150,61363
|
|
20240314,131200,15091867590,6360,6300,6400,6290,33163
|
|
20240314,131100,14881086370,6320,6400,6410,6200,101975
|
|
20240314,131000,14238271670,6400,6470,6530,6380,56388
|
|
20240314,130900,13874685730,6460,6590,6640,6430,74702
|
|
20240314,130800,13386268100,6580,6410,6590,6400,70993
|
|
20240314,130700,12924126760,6410,6960,7000,6350,224134
|
|
20240314,130600,11437191320,6970,6910,7060,6900,132020
|
|
20240314,130500,10512853170,6920,6960,6970,6890,56193
|
|
20240314,130400,10123068610,6970,6880,7010,6830,77611
|
|
20240314,130300,9584714370,6880,6920,7010,6840,149123
|
|
20240314,130200,8551000940,6930,6760,6990,6720,160481
|
|
20240314,130100,7447319630,6800,6680,6800,6640,142036
|
|
20240314,130000,6493054520,6680,6630,6700,6610,103029
|
|
20240314,125900,5806960360,6620,6550,6650,6520,77976
|
|
20240314,125800,5294126850,6650,6650,6650,6650,0
|
|
20240314,125700,5294126850,6650,6630,6650,6580,48748
|
|
20240314,125600,4971841980,6640,6430,6650,6420,179639
|
|
20240314,125500,3792147820,6430,6350,6490,6340,88638
|
|
20240314,125400,3222330550,6390,6420,6440,6340,117311
|
|
20240314,125300,2471975280,6420,6190,6450,6130,140449
|
|
20240314,125200,1588750530,6200,6130,6260,6040,94547
|
|
20240314,125100,1006696420,6190,6050,6200,6050,21737
|
|
20240314,125000,874132580,6260,6260,6260,6260,0
|
|
20240314,124900,874132580,6260,5930,6260,5930,64012
|
|
20240314,124800,479943990,5930,5930,5930,5930,1
|
|
20240314,124700,479938060,5930,5930,5930,5930,0
|
|
20240314,124600,479938060,5930,5930,5930,5930,200
|
|
20240314,124500,478752060,5930,5930,5930,5930,1
|
|
20240314,124400,478746130,5940,5940,5940,5940,0
|
|
20240314,124300,478746130,5940,5940,5940,5940,51
|
|
20240314,124200,478443190,5940,5920,5940,5900,61
|
|
20240314,124100,478082490,5920,5920,5920,5920,0
|
|
20240314,124000,478082490,5920,5920,5940,5920,1088
|
|
20240314,123900,471634380,5920,5920,5920,5920,131
|
|
20240314,123800,470858860,5920,5910,5920,5910,1033
|
|
20240314,123700,464751930,5910,5910,5910,5910,0
|
|
20240314,123600,464751930,5910,5910,5910,5910,1
|
|
20240314,123500,464746020,5910,5910,5910,5910,0
|
|
20240314,123400,464746020,5910,5910,5910,5910,0
|
|
20240314,123300,464746020,5910,5910,5910,5910,0
|
|
20240314,123200,464746020,5910,5910,5910,5910,0
|
|
20240314,123100,464746020,5910,5910,5910,5910,0
|
|
20240314,123000,464746020,5910,5910,5910,5910,1
|
|
20240314,122900,464740110,5890,5890,5890,5890,830
|
|
20240314,122800,459851410,5890,5890,5890,5890,0
|
|
20240314,122700,459851410,5890,5890,5890,5890,0
|
|
20240314,122600,459851410,5890,5890,5890,5890,0
|
|
20240314,122500,459851410,5890,5890,5890,5890,0
|
|
20240314,122400,459851410,5890,5890,5890,5890,1
|
|
20240314,122300,459845520,5880,5880,5880,5880,0
|
|
20240314,122200,459845520,5880,5880,5880,5880,29
|
|
20240314,122100,459675000,5890,5890,5890,5890,0
|
|
20240314,122000,459675000,5890,5890,5890,5890,0
|
|
20240314,121900,459675000,5890,5890,5890,5890,0
|
|
20240314,121800,459675000,5890,5890,5890,5890,1
|
|
20240314,121700,459669110,5880,5880,5880,5880,2
|
|
20240314,121600,459657350,5890,5890,5890,5890,0
|
|
20240314,121500,459657350,5890,5890,5890,5890,0
|
|
20240314,121400,459657350,5890,5890,5890,5890,50
|
|
20240314,121300,459362850,5890,5890,5890,5890,0
|
|
20240314,121200,459362850,5890,5880,5890,5880,2
|
|
20240314,121100,459351080,5880,5880,5880,5880,0
|
|
20240314,121000,459351080,5880,5880,5880,5880,39
|
|
20240314,120900,459121760,5880,5880,5880,5880,84
|
|
20240314,120800,458627840,5880,5880,5880,5880,0
|
|
20240314,120700,458627840,5880,5880,5880,5880,30
|
|
20240314,120600,458451440,5890,5890,5890,5890,1
|
|
20240314,120500,458445550,5870,5870,5870,5870,0
|
|
20240314,120400,458445550,5870,5870,5870,5870,2
|
|
20240314,120300,458433810,5890,5890,5890,5890,10
|
|
20240314,120200,458374910,5890,5890,5890,5890,0
|
|
20240314,120100,458374910,5890,5890,5890,5890,0
|
|
20240314,120000,458374910,5890,5890,5890,5890,101
|
|
20240314,115900,457780020,5860,5860,5860,5860,44
|
|
20240314,115800,457522180,5900,5900,5900,5900,6
|
|
20240314,115700,457486780,5860,5860,5860,5860,10
|
|
20240314,115600,457428180,5860,5860,5860,5860,1
|
|
20240314,115500,457422320,5870,5870,5870,5870,15
|
|
20240314,115400,457334270,5870,5870,5870,5870,0
|
|
20240314,115300,457334270,5870,5870,5870,5870,0
|
|
20240314,115200,457334270,5870,5880,5880,5870,63
|
|
20240314,115100,456963960,5900,5900,5900,5900,0
|
|
20240314,115000,456963960,5900,5910,5910,5900,27
|
|
20240314,114900,456804400,5910,5910,5910,5910,0
|
|
20240314,114800,456804400,5910,5910,5910,5910,120
|
|
20240314,114700,456095200,5910,5910,5910,5910,397
|
|
20240314,114600,453748930,5900,5900,5900,5900,0
|
|
20240314,114500,453748930,5900,5900,5900,5900,18
|
|
20240314,114400,453642730,5900,5900,5900,5900,208
|
|
20240314,114300,452415530,5910,5910,5910,5910,0
|
|
20240314,114200,452415530,5910,5900,5910,5900,217
|
|
20240314,114100,451133360,5920,5920,5920,5920,0
|
|
20240314,114000,451133360,5920,5920,5920,5920,0
|
|
20240314,113900,451133360,5920,5890,5920,5890,553
|
|
20240314,113800,447865980,5890,5910,5910,5890,11
|
|
20240314,113700,447801170,5880,5880,5920,5880,3465
|
|
20240314,113600,427354890,5900,5890,5900,5890,455
|
|
20240314,113500,424670690,5890,5890,5890,5890,98
|
|
20240314,113400,424093470,5900,5870,5900,5870,5176
|
|
20240314,113300,393639120,5870,5870,5870,5870,0
|
|
20240314,113200,393639120,5870,5870,5870,5870,0
|
|
20240314,113100,393639120,5870,5860,5870,5860,826
|
|
20240314,113000,388797200,5860,5830,5860,5830,3245
|
|
20240314,112900,369820720,5820,5820,5820,5820,0
|
|
20240314,112800,369820720,5820,5820,5820,5820,210
|
|
20240314,112700,368598520,5820,5820,5820,5820,0
|
|
20240314,112600,368598520,5820,5820,5820,5820,0
|
|
20240314,112500,368598520,5820,5820,5820,5820,20
|
|
20240314,112400,368482120,5830,5830,5830,5830,0
|
|
20240314,112300,368482120,5830,5830,5830,5830,257
|
|
20240314,112200,366983810,5830,5830,5830,5830,0
|
|
20240314,112100,366983810,5830,5830,5830,5830,0
|
|
20240314,112000,366983810,5830,5830,5830,5830,0
|
|
20240314,111900,366983810,5830,5830,5830,5830,20
|
|
20240314,111800,366867210,5850,5850,5850,5850,0
|
|
20240314,111700,366867210,5850,5850,5850,5850,10
|
|
20240314,111600,366808710,5850,5850,5850,5850,0
|
|
20240314,111500,366808710,5850,5850,5850,5850,0
|
|
20240314,111400,366808710,5850,5850,5850,5850,0
|
|
20240314,111300,366808710,5850,5850,5850,5850,11
|
|
20240314,111200,366744360,5850,5840,5850,5840,10
|
|
20240314,111100,366685880,5850,5850,5850,5850,0
|
|
20240314,111000,366685880,5850,5850,5850,5850,0
|
|
20240314,110900,366685880,5850,5850,5850,5850,0
|
|
20240314,110800,366685880,5850,5850,5850,5850,0
|
|
20240314,110700,366685880,5850,5850,5850,5850,0
|
|
20240314,110600,366685880,5850,5850,5850,5850,0
|
|
20240314,110500,366685880,5850,5850,5850,5850,0
|
|
20240314,110400,366685880,5850,5850,5850,5850,0
|
|
20240314,110300,366685880,5850,5840,5850,5840,21
|
|
20240314,110200,366563040,5850,5840,5850,5840,950
|
|
20240314,110100,361013340,5840,5840,5840,5840,164
|
|
20240314,110000,360055580,5840,5840,5840,5840,0
|
|
20240314,105900,360055580,5840,5840,5840,5840,0
|
|
20240314,105800,360055580,5840,5840,5840,5840,0
|
|
20240314,105700,360055580,5840,5840,5840,5840,5
|
|
20240314,105600,360026380,5840,5840,5840,5840,1
|
|
20240314,105500,360020540,5810,5810,5810,5810,2
|
|
20240314,105400,360008920,5810,5810,5810,5810,0
|
|
20240314,105300,360008920,5810,5810,5810,5810,100
|
|
20240314,105200,359427920,5810,5810,5810,5810,0
|
|
20240314,105100,359427920,5810,5810,5810,5810,0
|
|
20240314,105000,359427920,5810,5810,5810,5810,9
|
|
20240314,104900,359375630,5830,5830,5830,5830,0
|
|
20240314,104800,359375630,5830,5830,5830,5830,0
|
|
20240314,104700,359375630,5830,5830,5830,5830,0
|
|
20240314,104600,359375630,5830,5830,5830,5830,0
|
|
20240314,104500,359375630,5830,5830,5830,5830,100
|
|
20240314,104400,358792630,5820,5820,5820,5820,0
|
|
20240314,104300,358792630,5820,5820,5820,5820,129
|
|
20240314,104200,358041850,5820,5800,5820,5800,689
|
|
20240314,104100,354033160,5800,5800,5800,5800,26
|
|
20240314,104000,353882360,5800,5800,5800,5800,3313
|
|
20240314,103900,334666960,5790,5790,5790,5790,345
|
|
20240314,103800,332669410,5820,5820,5820,5820,0
|
|
20240314,103700,332669410,5820,5820,5820,5820,0
|
|
20240314,103600,332669410,5820,5820,5820,5820,0
|
|
20240314,103500,332669410,5820,5820,5820,5820,0
|
|
20240314,103400,332669410,5820,5800,5820,5800,2
|
|
20240314,103300,332657790,5800,5800,5800,5800,0
|
|
20240314,103200,332657790,5800,5800,5800,5800,199
|
|
20240314,103100,331503590,5800,5800,5800,5800,1534
|
|
20240314,103000,322606390,5800,5800,5800,5800,862
|
|
20240314,102900,317606790,5790,5790,5790,5790,3
|
|
20240314,102800,317589420,5800,5800,5800,5800,0
|
|
20240314,102700,317589420,5800,5800,5800,5800,0
|
|
20240314,102600,317589420,5800,5800,5800,5800,0
|
|
20240314,102500,317589420,5800,5800,5800,5800,20
|
|
20240314,102400,317473420,5800,5800,5800,5800,542
|
|
20240314,102300,314329820,5790,5790,5790,5790,0
|
|
20240314,102200,314329820,5790,5790,5790,5790,10
|
|
20240314,102100,314271920,5790,5790,5790,5790,0
|
|
20240314,102000,314271920,5790,5790,5790,5790,0
|
|
20240314,101900,314271920,5790,5800,5800,5790,16
|
|
20240314,101800,314179130,5800,5800,5800,5800,1
|
|
20240314,101700,314173330,5800,5800,5800,5800,0
|
|
20240314,101600,314173330,5800,5800,5800,5800,142
|
|
20240314,101500,313349730,5800,5820,5830,5800,3867
|
|
20240314,101400,290918520,5820,5820,5820,5820,0
|
|
20240314,101300,290918520,5820,5820,5820,5820,67
|
|
20240314,101200,290528580,5800,5800,5800,5800,0
|
|
20240314,101100,290528580,5800,5800,5800,5790,101
|
|
20240314,101000,289943250,5800,5800,5800,5800,26
|
|
20240314,100900,289792450,5800,5800,5800,5800,11
|
|
20240314,100800,289728650,5790,5790,5790,5790,1110
|
|
20240314,100700,283301750,5790,5790,5790,5790,1005
|
|
20240314,100600,277482800,5790,5800,5800,5790,23
|
|
20240314,100500,277349420,5800,5810,5810,5800,593
|
|
20240314,100400,273907490,5830,5830,5830,5830,1
|
|
20240314,100300,273901660,5830,5830,5830,5830,10
|
|
20240314,100200,273843360,5790,5810,5810,5790,3888
|
|
20240314,100100,251292660,5830,5810,5830,5810,76
|
|
20240314,100000,250849600,5840,5830,5840,5830,10
|
|
20240314,095900,250791220,5840,5840,5840,5840,177
|
|
20240314,095800,249757540,5840,5840,5840,5840,892
|
|
20240314,095700,244548260,5850,5840,5850,5840,1722
|
|
20240314,095600,234483330,5850,5830,5850,5830,4101
|
|
20240314,095500,210500520,5840,5800,5840,5790,1560
|
|
20240314,095400,201411570,5830,5820,5830,5810,2166
|
|
20240314,095300,188783910,5820,5810,5830,5810,2723
|
|
20240314,095200,172926730,5800,5800,5810,5800,1237
|
|
20240314,095100,165751760,5800,5800,5800,5800,900
|
|
20240314,095000,160531760,5800,5800,5800,5800,310
|
|
20240314,094900,158733760,5810,5790,5810,5790,4652
|
|
20240314,094800,131748260,5790,5790,5790,5790,300
|
|
20240314,094700,130011260,5790,5790,5790,5790,0
|
|
20240314,094600,130011260,5790,5780,5790,5780,1200
|
|
20240314,094500,123065500,5780,5780,5780,5780,20
|
|
20240314,094400,122949900,5790,5790,5790,5790,500
|
|
20240314,094300,120054900,5790,5790,5790,5790,0
|
|
20240314,094200,120054900,5790,5790,5790,5790,3
|
|
20240314,094100,120037530,5740,5750,5800,5740,1292
|
|
20240314,094000,112566440,5800,5800,5800,5800,0
|
|
20240314,093900,112566440,5800,5800,5800,5800,0
|
|
20240314,093800,112566440,5800,5800,5800,5800,0
|
|
20240314,093700,112566440,5800,5800,5800,5800,0
|
|
20240314,093600,112566440,5800,5800,5800,5800,0
|
|
20240314,093500,112566440,5800,5750,5800,5750,146
|
|
20240314,093400,111725050,5750,5750,5750,5750,0
|
|
20240314,093300,111725050,5750,5750,5750,5750,202
|
|
20240314,093200,110563550,5760,5780,5780,5740,888
|
|
20240314,093100,105446880,5770,5800,5840,5770,3898
|
|
20240314,093000,82873900,5780,5750,5840,5750,4027
|
|
20240314,092900,59529330,5750,5750,5750,5750,1100
|
|
20240314,092800,53204330,5760,5730,5760,5720,652
|
|
20240314,092700,49461640,5730,5710,5730,5710,1706
|
|
20240314,092600,39701170,5710,5710,5710,5710,0
|
|
20240314,092500,39701170,5710,5710,5710,5710,0
|
|
20240314,092400,39701170,5710,5710,5710,5710,0
|
|
20240314,092300,39701170,5710,5710,5720,5710,487
|
|
20240314,092200,36919030,5720,5720,5720,5720,0
|
|
20240314,092100,36919030,5720,5720,5720,5720,0
|
|
20240314,092000,36919030,5720,5720,5720,5720,599
|
|
20240314,091900,33492750,5720,5660,5720,5650,1650
|
|
20240314,091800,24101090,5700,5690,5700,5690,1755
|
|
20240314,091700,14115130,5700,5690,5700,5690,200
|
|
20240314,091600,12976350,5690,5690,5690,5690,9
|
|
20240314,091500,12925140,5690,5670,5690,5670,9
|
|
20240314,091400,12874080,5700,5700,5700,5700,0
|
|
20240314,091300,12874080,5700,5690,5700,5690,202
|
|
20240314,091200,11724690,5670,5670,5670,5670,71
|
|
20240314,091100,11322120,5670,5670,5670,5670,0
|
|
20240314,091000,11322120,5670,5670,5670,5670,0
|
|
20240314,090900,11322120,5670,5670,5670,5670,0
|
|
20240314,090800,11322120,5670,5670,5670,5670,0
|
|
20240314,090700,11322120,5670,5650,5670,5640,1003
|
|
20240314,090600,5663110,5650,5670,5670,5650,659
|
|
20240314,090500,1938260,5730,5700,5730,5700,290
|
|
20240314,090400,285000,5700,5700,5700,5700,1
|
|
20240314,090300,279300,5700,5700,5700,5700,0
|
|
20240314,090200,279300,5700,5700,5700,5700,0
|
|
20240314,090100,279300,5700,5700,5700,5700,0
|
|
20240314,090000,279300,5700,5700,5700,5700,49
|