597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185400,1090424490,6590,6590,6590,6590,226
|
|
20240320,185300,1090424490,6590,6590,6590,6590,0
|
|
20240320,185200,1090424490,6590,6590,6590,6590,0
|
|
20240320,185100,1090424490,6590,6590,6590,6590,0
|
|
20240320,185000,1090424490,6590,6590,6590,6590,0
|
|
20240320,184900,1090424490,6590,6590,6590,6590,0
|
|
20240320,184800,1090424490,6590,6590,6590,6590,0
|
|
20240320,184700,1090424490,6590,6590,6590,6590,0
|
|
20240320,184600,1090424490,6590,6590,6590,6590,0
|
|
20240320,184500,1090424490,6590,6590,6590,6590,0
|
|
20240320,184400,1090424490,6590,6590,6590,6590,0
|
|
20240320,184300,1090424490,6590,6590,6590,6590,0
|
|
20240320,184200,1090424490,6590,6590,6590,6590,0
|
|
20240320,184100,1090424490,6590,6590,6590,6590,0
|
|
20240320,184000,1090424490,6590,6590,6590,6590,0
|
|
20240320,183900,1090424490,6590,6590,6590,6590,0
|
|
20240320,183800,1090424490,6590,6590,6590,6590,0
|
|
20240320,183700,1090424490,6590,6590,6590,6590,0
|
|
20240320,183600,1090424490,6590,6590,6590,6590,0
|
|
20240320,183500,1090424490,6590,6590,6590,6590,0
|
|
20240320,183400,1090424490,6590,6590,6590,6590,0
|
|
20240320,183300,1090424490,6590,6590,6590,6590,0
|
|
20240320,183200,1090424490,6590,6590,6590,6590,0
|
|
20240320,183100,1090424490,6590,6590,6590,6590,0
|
|
20240320,183000,1090424490,6590,6590,6590,6590,0
|
|
20240320,182900,1090424490,6590,6590,6590,6590,0
|
|
20240320,182800,1090424490,6590,6590,6590,6590,0
|
|
20240320,182700,1090424490,6590,6590,6590,6590,0
|
|
20240320,182600,1090424490,6590,6590,6590,6590,0
|
|
20240320,182500,1090424490,6590,6590,6590,6590,0
|
|
20240320,182400,1090424490,6590,6590,6590,6590,226
|
|
20240320,182300,1090424490,6590,6590,6590,6590,0
|
|
20240320,182200,1090424490,6590,6590,6590,6590,0
|
|
20240320,182100,1090424490,6590,6590,6590,6590,0
|
|
20240320,182000,1090424490,6590,6590,6590,6590,0
|
|
20240320,181900,1090424490,6590,6590,6590,6590,0
|
|
20240320,181800,1090424490,6590,6590,6590,6590,0
|
|
20240320,181700,1090424490,6590,6590,6590,6590,0
|
|
20240320,181600,1090424490,6590,6590,6590,6590,0
|
|
20240320,181500,1090424490,6590,6590,6590,6590,0
|
|
20240320,181400,1090424490,6590,6590,6590,6590,0
|
|
20240320,181300,1090424490,6590,6590,6590,6590,0
|
|
20240320,181200,1090424490,6590,6590,6590,6590,0
|
|
20240320,181100,1090424490,6590,6590,6590,6590,0
|
|
20240320,181000,1090424490,6590,6590,6590,6590,0
|
|
20240320,180900,1090424490,6590,6590,6590,6590,0
|
|
20240320,180800,1090424490,6590,6590,6590,6590,0
|
|
20240320,180700,1090424490,6590,6590,6590,6590,0
|
|
20240320,180600,1090424490,6590,6590,6590,6590,0
|
|
20240320,180500,1090424490,6590,6590,6590,6590,0
|
|
20240320,180400,1090424490,6590,6590,6590,6590,0
|
|
20240320,180300,1090424490,6590,6590,6590,6590,0
|
|
20240320,180200,1090424490,6590,6590,6590,6590,0
|
|
20240320,180100,1090424490,6590,6590,6590,6590,0
|
|
20240320,180000,1090424490,6590,6590,6590,6590,0
|
|
20240320,175900,1090424490,6590,6590,6590,6590,0
|
|
20240320,175800,1090424490,6590,6590,6590,6590,0
|
|
20240320,175700,1090424490,6590,6590,6590,6590,0
|
|
20240320,175600,1090424490,6590,6590,6590,6590,0
|
|
20240320,175500,1090424490,6590,6590,6590,6590,0
|
|
20240320,175400,1090424490,6590,6590,6590,6590,226
|
|
20240320,175300,1090424490,6590,6590,6590,6590,0
|
|
20240320,175200,1090424490,6590,6590,6590,6590,0
|
|
20240320,175100,1090424490,6590,6590,6590,6590,0
|
|
20240320,175000,1090424490,6590,6590,6590,6590,0
|
|
20240320,174900,1090424490,6590,6590,6590,6590,0
|
|
20240320,174800,1090424490,6590,6590,6590,6590,0
|
|
20240320,174700,1090424490,6590,6590,6590,6590,0
|
|
20240320,174600,1090424490,6590,6590,6590,6590,0
|
|
20240320,174500,1090424490,6590,6590,6590,6590,0
|
|
20240320,174400,1090424490,6590,6590,6590,6590,0
|
|
20240320,174300,1090424490,6590,6590,6590,6590,0
|
|
20240320,174200,1090424490,6590,6590,6590,6590,0
|
|
20240320,174100,1090424490,6590,6590,6590,6590,0
|
|
20240320,174000,1090424490,6590,6590,6590,6590,0
|
|
20240320,173900,1090424490,6590,6590,6590,6590,0
|
|
20240320,173800,1090424490,6590,6590,6590,6590,0
|
|
20240320,173700,1090424490,6590,6590,6590,6590,0
|
|
20240320,173600,1090424490,6590,6590,6590,6590,0
|
|
20240320,173500,1090424490,6590,6590,6590,6590,0
|
|
20240320,173400,1090424490,6590,6590,6590,6590,0
|
|
20240320,173300,1090424490,6590,6590,6590,6590,0
|
|
20240320,173200,1090424490,6590,6590,6590,6590,0
|
|
20240320,173100,1090424490,6590,6590,6590,6590,0
|
|
20240320,173000,1090424490,6590,6590,6590,6590,0
|
|
20240320,172900,1090424490,6590,6590,6590,6590,0
|
|
20240320,172800,1090424490,6590,6590,6590,6590,0
|
|
20240320,172700,1090424490,6590,6590,6590,6590,0
|
|
20240320,172600,1090424490,6590,6590,6590,6590,0
|
|
20240320,172500,1090424490,6590,6590,6590,6590,0
|
|
20240320,172400,1090424490,6590,6590,6590,6590,226
|
|
20240320,172300,1090424490,6590,6590,6590,6590,0
|
|
20240320,172200,1090424490,6590,6590,6590,6590,0
|
|
20240320,172100,1090424490,6590,6590,6590,6590,0
|
|
20240320,172000,1090424490,6590,6590,6590,6590,0
|
|
20240320,171900,1090424490,6590,6590,6590,6590,0
|
|
20240320,171800,1090424490,6590,6590,6590,6590,0
|
|
20240320,171700,1090424490,6590,6590,6590,6590,0
|
|
20240320,171600,1090424490,6590,6590,6590,6590,0
|
|
20240320,171500,1090424490,6590,6590,6590,6590,0
|
|
20240320,171400,1090424490,6590,6590,6590,6590,0
|
|
20240320,171300,1090424490,6590,6590,6590,6590,0
|
|
20240320,171200,1090424490,6590,6590,6590,6590,0
|
|
20240320,171100,1090424490,6590,6590,6590,6590,0
|
|
20240320,171000,1090424490,6590,6590,6590,6590,0
|
|
20240320,170900,1090424490,6590,6590,6590,6590,0
|
|
20240320,170800,1090424490,6590,6590,6590,6590,0
|
|
20240320,170700,1090424490,6590,6590,6590,6590,0
|
|
20240320,170600,1090424490,6590,6590,6590,6590,0
|
|
20240320,170500,1090424490,6590,6590,6590,6590,0
|
|
20240320,170400,1090424490,6590,6590,6590,6590,0
|
|
20240320,170300,1090424490,6590,6590,6590,6590,0
|
|
20240320,170200,1090424490,6590,6590,6590,6590,0
|
|
20240320,170100,1090424490,6590,6590,6590,6590,0
|
|
20240320,170000,1090424490,6590,6590,6590,6590,0
|
|
20240320,165900,1090424490,6590,6590,6590,6590,0
|
|
20240320,165800,1090424490,6590,6590,6590,6590,0
|
|
20240320,165700,1090424490,6590,6590,6590,6590,0
|
|
20240320,165600,1090424490,6590,6590,6590,6590,0
|
|
20240320,165500,1090424490,6590,6590,6590,6590,0
|
|
20240320,165400,1090424490,6590,6590,6590,6590,226
|
|
20240320,165300,1090424490,6590,6590,6590,6590,0
|
|
20240320,165200,1090424490,6590,6590,6590,6590,0
|
|
20240320,165100,1090424490,6590,6590,6590,6590,0
|
|
20240320,165000,1090424490,6590,6590,6590,6590,0
|
|
20240320,164900,1090424490,6590,6590,6590,6590,0
|
|
20240320,164800,1090424490,6590,6590,6590,6590,0
|
|
20240320,164700,1090424490,6590,6590,6590,6590,0
|
|
20240320,164600,1090424490,6590,6590,6590,6590,0
|
|
20240320,164500,1090424490,6590,6590,6590,6590,0
|
|
20240320,164400,1090424490,6590,6590,6590,6590,0
|
|
20240320,164300,1090424490,6590,6590,6590,6590,0
|
|
20240320,164200,1090424490,6590,6590,6590,6590,0
|
|
20240320,164100,1090424490,6590,6590,6590,6590,0
|
|
20240320,164000,1090424490,6590,6590,6590,6590,0
|
|
20240320,163900,1090424490,6590,6590,6590,6590,0
|
|
20240320,163800,1090424490,6590,6590,6590,6590,0
|
|
20240320,163700,1090424490,6590,6590,6590,6590,0
|
|
20240320,163600,1090424490,6590,6590,6590,6590,0
|
|
20240320,163500,1090424490,6590,6590,6590,6590,0
|
|
20240320,163400,1090424490,6590,6590,6590,6590,0
|
|
20240320,163300,1090424490,6590,6590,6590,6590,0
|
|
20240320,163200,1090424490,6590,6590,6590,6590,0
|
|
20240320,163100,1090424490,6590,6590,6590,6590,0
|
|
20240320,163000,1090424490,6590,6590,6590,6590,0
|
|
20240320,162900,1090424490,6590,6590,6590,6590,0
|
|
20240320,162800,1090424490,6590,6590,6590,6590,0
|
|
20240320,162700,1090424490,6590,6590,6590,6590,0
|
|
20240320,162600,1090424490,6590,6590,6590,6590,0
|
|
20240320,162500,1090424490,6590,6590,6590,6590,0
|
|
20240320,162400,1090424490,6590,6590,6590,6590,226
|
|
20240320,162300,1090424490,6590,6590,6590,6590,0
|
|
20240320,162200,1090424490,6590,6590,6590,6590,0
|
|
20240320,162100,1090424490,6590,6590,6590,6590,0
|
|
20240320,162000,1090424490,6590,6590,6590,6590,0
|
|
20240320,161900,1090424490,6590,6590,6590,6590,0
|
|
20240320,161800,1090424490,6590,6590,6590,6590,0
|
|
20240320,161700,1090424490,6590,6590,6590,6590,0
|
|
20240320,161600,1090424490,6590,6590,6590,6590,0
|
|
20240320,161500,1090424490,6590,6590,6590,6590,0
|
|
20240320,161400,1090424490,6590,6590,6590,6590,0
|
|
20240320,161300,1090424490,6590,6590,6590,6590,0
|
|
20240320,161200,1090424490,6590,6590,6590,6590,0
|
|
20240320,161100,1090424490,6590,6590,6590,6590,0
|
|
20240320,161000,1090424490,6590,6590,6590,6590,0
|
|
20240320,160900,1090424490,6590,6590,6590,6590,0
|
|
20240320,160800,1090424490,6590,6590,6590,6590,0
|
|
20240320,160700,1090424490,6590,6590,6590,6590,0
|
|
20240320,160600,1090424490,6590,6590,6590,6590,0
|
|
20240320,160500,1090424490,6590,6590,6590,6590,0
|
|
20240320,160400,1090424490,6590,6590,6590,6590,0
|
|
20240320,160300,1090424490,6590,6590,6590,6590,0
|
|
20240320,160200,1090424490,6590,6590,6590,6590,0
|
|
20240320,160100,1090424490,6590,6590,6590,6590,0
|
|
20240320,160000,1090424490,6590,6590,6590,6590,0
|
|
20240320,155900,1090424490,6590,6590,6590,6590,0
|
|
20240320,155800,1090424490,6590,6590,6590,6590,0
|
|
20240320,155700,1090424490,6590,6590,6590,6590,0
|
|
20240320,155600,1090424490,6590,6590,6590,6590,0
|
|
20240320,155500,1090424490,6590,6590,6590,6590,0
|
|
20240320,155400,1090424490,6590,6590,6590,6590,226
|
|
20240320,155300,1090424490,6590,6590,6590,6590,0
|
|
20240320,155200,1090424490,6590,6590,6590,6590,0
|
|
20240320,155100,1090424490,6590,6590,6590,6590,0
|
|
20240320,155000,1090424490,6590,6590,6590,6590,0
|
|
20240320,154900,1090424490,6590,6590,6590,6590,0
|
|
20240320,154800,1090424490,6590,6590,6590,6590,0
|
|
20240320,154700,1090424490,6590,6590,6590,6590,0
|
|
20240320,154600,1090424490,6590,6590,6590,6590,0
|
|
20240320,154500,1090424490,6590,6590,6590,6590,0
|
|
20240320,154400,1090424490,6590,6590,6590,6590,0
|
|
20240320,154300,1090424490,6590,6590,6590,6590,0
|
|
20240320,154200,1090424490,6590,6590,6590,6590,0
|
|
20240320,154100,1090424490,6590,6590,6590,6590,0
|
|
20240320,154000,1090424490,6590,6590,6590,6590,0
|
|
20240320,153900,1090424490,6590,6590,6590,6590,0
|
|
20240320,153800,1090424490,6590,6590,6590,6590,0
|
|
20240320,153700,1090424490,6590,6590,6590,6590,0
|
|
20240320,153600,1090424490,6590,6590,6590,6590,0
|
|
20240320,153500,1090424490,6590,6590,6590,6590,0
|
|
20240320,153400,1090424490,6590,6590,6590,6590,0
|
|
20240320,153300,1090424490,6590,6590,6590,6590,0
|
|
20240320,153200,1090424490,6590,6590,6590,6590,0
|
|
20240320,153100,1090424490,6590,6590,6590,6590,0
|
|
20240320,153000,1090424490,6590,6590,6590,6590,226
|
|
20240320,152900,1088935150,6590,6590,6590,6590,0
|
|
20240320,152800,1088935150,6590,6590,6590,6590,0
|
|
20240320,152700,1088935150,6590,6590,6590,6590,0
|
|
20240320,152600,1088935150,6590,6590,6590,6590,0
|
|
20240320,152500,1088935150,6590,6590,6590,6590,0
|
|
20240320,152400,1088935150,6590,6590,6590,6590,0
|
|
20240320,152300,1088935150,6590,6590,6590,6590,0
|
|
20240320,152200,1088935150,6590,6590,6590,6590,0
|
|
20240320,152100,1088935150,6590,6590,6590,6590,0
|
|
20240320,152000,1088935150,6590,6590,6590,6590,0
|
|
20240320,151900,1088935150,6590,6590,6590,6550,495
|
|
20240320,151800,1085687730,6590,6550,6590,6550,21
|
|
20240320,151700,1085549730,6570,6570,6570,6570,0
|
|
20240320,151600,1085549730,6570,6550,6570,6550,59
|
|
20240320,151500,1085163150,6590,6560,6590,6560,43
|
|
20240320,151400,1084880560,6580,6570,6580,6560,104
|
|
20240320,151300,1084197280,6610,6550,6610,6550,748
|
|
20240320,151200,1079279820,6560,6550,6560,6550,49
|
|
20240320,151100,1078958590,6550,6560,6570,6550,534
|
|
20240320,151000,1075460860,6570,6550,6570,6540,57
|
|
20240320,150900,1075087340,6550,6570,6570,6540,337
|
|
20240320,150800,1072878970,6570,6540,6570,6540,145
|
|
20240320,150700,1071929070,6560,6540,6560,6540,144
|
|
20240320,150600,1070986760,6540,6570,6570,6540,1059
|
|
20240320,150500,1064060840,6570,6570,6570,6570,1
|
|
20240320,150400,1064054270,6540,6540,6540,6540,207
|
|
20240320,150300,1062700490,6570,6570,6570,6570,1
|
|
20240320,150200,1062693920,6550,6550,6550,6550,0
|
|
20240320,150100,1062693920,6550,6550,6550,6550,12
|
|
20240320,150000,1062615320,6550,6560,6560,6550,248
|
|
20240320,145900,1060989450,6580,6580,6580,6560,5701
|
|
20240320,145800,1023476960,6580,6580,6580,6580,15
|
|
20240320,145700,1023378260,6580,6580,6580,6580,6
|
|
20240320,145600,1023338780,6580,6580,6580,6580,171
|
|
20240320,145500,1022213600,6580,6580,6580,6580,0
|
|
20240320,145400,1022213600,6580,6590,6590,6580,348
|
|
20240320,145300,1019921650,6600,6580,6600,6580,105
|
|
20240320,145200,1019229240,6570,6570,6570,6570,0
|
|
20240320,145100,1019229240,6570,6570,6570,6570,9
|
|
20240320,145000,1019170110,6570,6570,6570,6570,0
|
|
20240320,144900,1019170110,6570,6570,6570,6570,6
|
|
20240320,144800,1019130690,6570,6570,6570,6570,7
|
|
20240320,144700,1019084700,6570,6580,6580,6570,176
|
|
20240320,144600,1017926690,6580,6580,6580,6580,15
|
|
20240320,144500,1017827990,6600,6590,6600,6590,3
|
|
20240320,144400,1017808210,6610,6570,6610,6570,143
|
|
20240320,144300,1016864250,6570,6570,6570,6570,28
|
|
20240320,144200,1016680290,6580,6580,6580,6570,67
|
|
20240320,144100,1016240060,6570,6560,6570,6560,16
|
|
20240320,144000,1016134970,6560,6580,6580,6560,8
|
|
20240320,143900,1016082470,6570,6570,6580,6570,79
|
|
20240320,143800,1015563420,6580,6560,6580,6550,150
|
|
20240320,143700,1014579390,6550,6540,6550,6540,26
|
|
20240320,143600,1014409110,6550,6550,6550,6550,15
|
|
20240320,143500,1014310860,6550,6550,6550,6550,1
|
|
20240320,143400,1014304310,6550,6540,6550,6540,70
|
|
20240320,143300,1013845940,6540,6500,6540,6500,326
|
|
20240320,143200,1011720540,6500,6500,6500,6500,19
|
|
20240320,143100,1011597040,6500,6510,6520,6500,369
|
|
20240320,143000,1009191850,6510,6510,6510,6510,157
|
|
20240320,142900,1008169780,6510,6510,6510,6510,15
|
|
20240320,142800,1008072130,6510,6510,6510,6510,1
|
|
20240320,142700,1008065620,6530,6500,6530,6500,133
|
|
20240320,142600,1007199780,6510,6510,6510,6510,20
|
|
20240320,142500,1007069580,6550,6550,6550,6550,0
|
|
20240320,142400,1007069580,6550,6550,6550,6550,1
|
|
20240320,142300,1007063030,6500,6570,6580,6500,1059
|
|
20240320,142200,1000167230,6580,6580,6580,6580,0
|
|
20240320,142100,1000167230,6580,6580,6580,6580,0
|
|
20240320,142000,1000167230,6580,6580,6580,6580,0
|
|
20240320,141900,1000167230,6580,6580,6580,6580,10
|
|
20240320,141800,1000101430,6580,6520,6580,6520,18
|
|
20240320,141700,999983680,6540,6540,6540,6540,0
|
|
20240320,141600,999983680,6540,6540,6540,6540,12
|
|
20240320,141500,999905200,6540,6560,6560,6500,1028
|
|
20240320,141400,993219590,6550,6580,6580,6550,28
|
|
20240320,141300,993036130,6580,6600,6600,6580,38
|
|
20240320,141200,992785570,6610,6570,6630,6570,738
|
|
20240320,141100,987900820,6600,6600,6600,6600,0
|
|
20240320,141000,987900820,6600,6600,6600,6600,1
|
|
20240320,140900,987894220,6560,6560,6560,6560,36
|
|
20240320,140800,987658060,6600,6590,6600,6590,2
|
|
20240320,140700,987644870,6590,6590,6590,6590,146
|
|
20240320,140600,986682730,6590,6590,6590,6590,2
|
|
20240320,140500,986669550,6590,6520,6610,6520,1415
|
|
20240320,140400,977341370,6530,6480,6530,6480,1332
|
|
20240320,140300,968650100,6480,6470,6480,6470,145
|
|
20240320,140200,967710580,6480,6480,6480,6480,103
|
|
20240320,140100,967043140,6470,6470,6470,6470,118
|
|
20240320,140000,966279680,6480,6500,6500,6480,1306
|
|
20240320,135900,957808310,6500,6530,6530,6500,587
|
|
20240320,135800,953984270,6530,6530,6530,6530,45
|
|
20240320,135700,953690420,6530,6530,6530,6530,0
|
|
20240320,135600,953690420,6530,6540,6540,6530,869
|
|
20240320,135500,948013200,6540,6540,6540,6540,0
|
|
20240320,135400,948013200,6540,6540,6540,6540,0
|
|
20240320,135300,948013200,6540,6540,6540,6540,0
|
|
20240320,135200,948013200,6540,6540,6540,6540,1
|
|
20240320,135100,948006660,6540,6540,6540,6540,2
|
|
20240320,135000,947993580,6540,6540,6560,6540,41
|
|
20240320,134900,947724710,6540,6540,6540,6540,29
|
|
20240320,134800,947535050,6560,6560,6560,6560,0
|
|
20240320,134700,947535050,6560,6560,6560,6560,6
|
|
20240320,134600,947495690,6560,6560,6560,6560,2
|
|
20240320,134500,947482570,6540,6530,6540,6530,8
|
|
20240320,134400,947430310,6530,6530,6530,6530,0
|
|
20240320,134300,947430310,6530,6530,6530,6530,6
|
|
20240320,134200,947391130,6530,6530,6530,6530,0
|
|
20240320,134100,947391130,6530,6530,6530,6530,38
|
|
20240320,134000,947142990,6540,6530,6540,6530,99
|
|
20240320,133900,946496200,6530,6530,6530,6520,509
|
|
20240320,133800,943172500,6570,6570,6570,6570,0
|
|
20240320,133700,943172500,6570,6570,6570,6570,0
|
|
20240320,133600,943172500,6570,6570,6570,6570,0
|
|
20240320,133500,943172500,6570,6570,6570,6570,0
|
|
20240320,133400,943172500,6570,6570,6570,6570,0
|
|
20240320,133300,943172500,6570,6520,6570,6520,9
|
|
20240320,133200,943113710,6530,6530,6530,6530,2
|
|
20240320,133100,943100650,6530,6520,6530,6520,120
|
|
20240320,133000,942317080,6520,6530,6530,6520,89
|
|
20240320,132900,941735940,6530,6530,6530,6530,0
|
|
20240320,132800,941735940,6530,6550,6550,6530,7
|
|
20240320,132700,941690210,6560,6530,6560,6530,11
|
|
20240320,132600,941618350,6530,6570,6570,6530,35
|
|
20240320,132500,941389760,6540,6540,6540,6540,20
|
|
20240320,132400,941258960,6580,6580,6580,6580,0
|
|
20240320,132300,941258960,6580,6580,6580,6580,0
|
|
20240320,132200,941258960,6580,6580,6580,6580,0
|
|
20240320,132100,941258960,6580,6550,6580,6550,12
|
|
20240320,132000,941180120,6550,6530,6550,6530,11
|
|
20240320,131900,941108190,6540,6520,6540,6520,183
|
|
20240320,131800,939914300,6520,6530,6530,6520,125
|
|
20240320,131700,939099100,6530,6540,6540,6530,291
|
|
20240320,131600,937196300,6550,6550,6550,6550,54
|
|
20240320,131500,936842600,6560,6580,6590,6560,657
|
|
20240320,131400,932525750,6580,6590,6590,6580,6
|
|
20240320,131300,932486240,6590,6590,6590,6590,0
|
|
20240320,131200,932486240,6590,6580,6590,6580,3
|
|
20240320,131100,932466480,6590,6580,6590,6580,2
|
|
20240320,131000,932453310,6580,6580,6580,6580,6
|
|
20240320,130900,932413830,6600,6590,6600,6590,12
|
|
20240320,130800,932334720,6590,6590,6590,6590,10
|
|
20240320,130700,932268820,6580,6580,6580,6580,0
|
|
20240320,130600,932268820,6580,6580,6580,6570,3
|
|
20240320,130500,932249090,6590,6590,6590,6590,1
|
|
20240320,130400,932242500,6600,6600,6600,6590,9
|
|
20240320,130300,932183150,6600,6600,6600,6600,2
|
|
20240320,130200,932169950,6610,6610,6610,6610,100
|
|
20240320,130100,931508950,6610,6610,6610,6610,0
|
|
20240320,130000,931508950,6610,6610,6610,6610,1
|
|
20240320,125900,931502340,6620,6620,6620,6620,0
|
|
20240320,125800,931502340,6620,6570,6620,6570,6
|
|
20240320,125700,931462870,6630,6630,6630,6630,0
|
|
20240320,125600,931462870,6630,6610,6630,6570,20
|
|
20240320,125500,931331040,6580,6620,6630,6580,206
|
|
20240320,125400,929967470,6620,6570,6620,6570,25
|
|
20240320,125300,929802510,6610,6570,6610,6570,28
|
|
20240320,125200,929618320,6580,6570,6580,6570,37
|
|
20240320,125100,929375220,6570,6550,6570,6550,47
|
|
20240320,125000,929067060,6540,6540,6540,6540,1
|
|
20240320,124900,929060520,6550,6540,6550,6540,109
|
|
20240320,124800,928347280,6550,6550,6550,6550,0
|
|
20240320,124700,928347280,6550,6550,6550,6550,74
|
|
20240320,124600,927862580,6540,6560,6560,6540,78
|
|
20240320,124500,927352290,6570,6560,6570,6550,602
|
|
20240320,124400,923406330,6560,6580,6580,6560,1080
|
|
20240320,124300,916318810,6580,6600,6600,6580,6
|
|
20240320,124200,916279280,6590,6600,6600,6590,52
|
|
20240320,124100,915936560,6620,6620,6620,6600,6
|
|
20240320,124000,915896870,6620,6620,6620,6610,12
|
|
20240320,123900,915817530,6600,6560,6600,6560,78
|
|
20240320,123800,915303100,6560,6590,6590,6560,202
|
|
20240320,123700,913977170,6640,6640,6640,6640,1
|
|
20240320,123600,913970530,6600,6610,6630,6600,1329
|
|
20240320,123500,905162050,6620,6560,6620,6550,86
|
|
20240320,123400,904596700,6560,6560,6560,6560,22
|
|
20240320,123300,904452380,6600,6600,6600,6600,0
|
|
20240320,123200,904452380,6600,6600,6600,6600,0
|
|
20240320,123100,904452380,6600,6600,6600,6600,16
|
|
20240320,123000,904346780,6610,6600,6610,6600,79
|
|
20240320,122900,903825340,6600,6600,6600,6600,7
|
|
20240320,122800,903779140,6610,6610,6610,6610,0
|
|
20240320,122700,903779140,6610,6600,6610,6600,10
|
|
20240320,122600,903713080,6600,6580,6600,6580,97
|
|
20240320,122500,903073720,6580,6570,6580,6570,13
|
|
20240320,122400,902988300,6570,6550,6570,6550,99
|
|
20240320,122300,902339410,6550,6540,6550,6540,89
|
|
20240320,122200,901756530,6540,6540,6540,6540,0
|
|
20240320,122100,901756530,6540,6540,6540,6540,27
|
|
20240320,122000,901579950,6540,6560,6560,6540,167
|
|
20240320,121900,900486140,6560,6550,6560,6550,59
|
|
20240320,121800,900099650,6550,6550,6550,6550,0
|
|
20240320,121700,900099650,6550,6550,6550,6550,120
|
|
20240320,121600,899313650,6550,6550,6550,6550,33
|
|
20240320,121500,899097500,6570,6600,6600,6570,402
|
|
20240320,121400,896455270,6600,6580,6600,6580,3
|
|
20240320,121300,896435510,6590,6590,6590,6590,0
|
|
20240320,121200,896435510,6590,6590,6590,6590,1
|
|
20240320,121100,896428920,6590,6590,6590,6590,1
|
|
20240320,121000,896422330,6620,6620,6620,6620,0
|
|
20240320,120900,896422330,6620,6570,6620,6570,16
|
|
20240320,120800,896317120,6620,6600,6620,6570,7
|
|
20240320,120700,896270990,6580,6580,6580,6580,103
|
|
20240320,120600,895593250,6580,6570,6580,6570,101
|
|
20240320,120500,894929320,6570,6570,6570,6570,1
|
|
20240320,120400,894922750,6580,6580,6580,6580,50
|
|
20240320,120300,894593750,6580,6580,6580,6580,1
|
|
20240320,120200,894587170,6570,6570,6570,6570,1
|
|
20240320,120100,894580600,6570,6580,6580,6570,102
|
|
20240320,120000,893909470,6620,6620,6620,6620,0
|
|
20240320,115900,893909470,6620,6620,6620,6620,0
|
|
20240320,115800,893909470,6620,6620,6620,6620,2
|
|
20240320,115700,893896230,6620,6620,6620,6620,0
|
|
20240320,115600,893896230,6620,6610,6620,6610,281
|
|
20240320,115500,892038810,6600,6610,6620,6590,78
|
|
20240320,115400,891523560,6630,6610,6630,6610,519
|
|
20240320,115300,888087890,6610,6600,6610,6600,333
|
|
20240320,115200,885887830,6600,6590,6600,6590,6
|
|
20240320,115100,885848280,6610,6610,6610,6610,0
|
|
20240320,115000,885848280,6610,6580,6610,6580,100
|
|
20240320,114900,885189330,6580,6570,6580,6570,202
|
|
20240320,114800,883860410,6570,6550,6570,6550,240
|
|
20240320,114700,882287610,6580,6580,6580,6580,0
|
|
20240320,114600,882287610,6580,6580,6580,6580,0
|
|
20240320,114500,882287610,6580,6550,6580,6550,307
|
|
20240320,114400,880271840,6550,6550,6550,6550,102
|
|
20240320,114300,879603740,6540,6550,6550,6540,100
|
|
20240320,114200,878949600,6570,6530,6570,6530,2679
|
|
20240320,114100,861454010,6530,6530,6530,6530,0
|
|
20240320,114000,861454010,6530,6540,6540,6530,127
|
|
20240320,113900,860624690,6550,6550,6550,6550,103
|
|
20240320,113800,859950040,6540,6540,6540,6540,76
|
|
20240320,113700,859453000,6530,6550,6550,6530,26
|
|
20240320,113600,859283200,6570,6570,6570,6570,0
|
|
20240320,113500,859283200,6570,6570,6570,6530,502
|
|
20240320,113400,855985100,6570,6540,6570,6530,183
|
|
20240320,113300,854787220,6540,6540,6540,6500,1723
|
|
20240320,113200,843556700,6570,6570,6570,6530,21
|
|
20240320,113100,843419400,6540,6550,6560,6540,175
|
|
20240320,113000,842274640,6530,6500,6550,6500,451
|
|
20240320,112900,839328630,6520,6530,6530,6520,208
|
|
20240320,112800,837971290,6520,6480,6520,6480,186
|
|
20240320,112700,836760930,6520,6470,6520,6470,357
|
|
20240320,112600,834444610,6470,6530,6530,6470,600
|
|
20240320,112500,830532610,6530,6610,6610,6410,2805
|
|
20240320,112400,812366840,6580,6620,6620,6570,1629
|
|
20240320,112300,801620600,6630,6630,6630,6600,372
|
|
20240320,112200,799161600,6630,6640,6650,6620,161
|
|
20240320,112100,798093630,6630,6660,6660,6620,114
|
|
20240320,112000,797338370,6660,6660,6660,6660,0
|
|
20240320,111900,797338370,6660,6660,6660,6660,0
|
|
20240320,111800,797338370,6660,6660,6660,6660,0
|
|
20240320,111700,797338370,6660,6660,6660,6660,0
|
|
20240320,111600,797338370,6660,6660,6660,6660,0
|
|
20240320,111500,797338370,6660,6660,6660,6660,0
|
|
20240320,111400,797338370,6660,6660,6660,6660,0
|
|
20240320,111300,797338370,6660,6660,6660,6660,0
|
|
20240320,111200,797338370,6660,6610,6660,6610,317
|
|
20240320,111100,795240840,6600,6600,6610,6590,1252
|
|
20240320,111000,786980690,6600,6600,6610,6590,401
|
|
20240320,110900,784333100,6610,6630,6630,6610,1456
|
|
20240320,110800,774692150,6630,6640,6640,6630,2130
|
|
20240320,110700,760569770,6640,6640,6640,6640,31
|
|
20240320,110600,760363930,6640,6640,6640,6630,830
|
|
20240320,110500,754854400,6650,6670,6670,6650,21
|
|
20240320,110400,754714730,6670,6670,6670,6670,0
|
|
20240320,110300,754714730,6670,6680,6680,6670,644
|
|
20240320,110200,750416090,6680,6700,6700,6680,141
|
|
20240320,110100,749472750,6700,6700,6700,6700,18
|
|
20240320,110000,749352150,6700,6710,6710,6700,473
|
|
20240320,105900,746182990,6710,6710,6710,6710,19
|
|
20240320,105800,746055500,6720,6720,6720,6720,0
|
|
20240320,105700,746055500,6720,6700,6720,6690,23
|
|
20240320,105600,745901390,6690,6700,6700,6690,11
|
|
20240320,105500,745827780,6690,6690,6690,6690,121
|
|
20240320,105400,745018290,6690,6710,6710,6690,153
|
|
20240320,105300,743992200,6710,6710,6710,6710,1
|
|
20240320,105200,743985490,6710,6720,6720,6710,51
|
|
20240320,105100,743643140,6730,6730,6730,6730,0
|
|
20240320,105000,743643140,6730,6720,6730,6720,3
|
|
20240320,104900,743622960,6730,6720,6730,6720,8
|
|
20240320,104800,743569190,6720,6720,6720,6720,27
|
|
20240320,104700,743387750,6730,6720,6730,6720,170
|
|
20240320,104600,742243710,6740,6720,6740,6720,11
|
|
20240320,104500,742169770,6720,6730,6730,6720,154
|
|
20240320,104400,741134430,6730,6730,6730,6730,118
|
|
20240320,104300,740340290,6750,6690,6750,6680,886
|
|
20240320,104200,734398770,6690,6640,6690,6640,3
|
|
20240320,104100,734378800,6640,6690,6690,6640,401
|
|
20240320,104000,731712580,6650,6650,6650,6650,0
|
|
20240320,103900,731712580,6650,6650,6650,6650,29
|
|
20240320,103800,731519730,6650,6650,6650,6650,0
|
|
20240320,103700,731519730,6650,6670,6670,6650,38
|
|
20240320,103600,731266490,6690,6700,6700,6690,153
|
|
20240320,103500,730241400,6650,6660,6680,6650,591
|
|
20240320,103400,726305220,6670,6660,6670,6660,40
|
|
20240320,103300,726038800,6660,6650,6660,6650,6
|
|
20240320,103200,725998850,6660,6650,6660,6650,18
|
|
20240320,103100,725879110,6650,6650,6650,6650,14
|
|
20240320,103000,725786010,6650,6650,6650,6650,387
|
|
20240320,102900,723212460,6660,6650,6660,6650,5
|
|
20240320,102800,723179200,6670,6710,6710,6670,716
|
|
20240320,102700,718402880,6710,6660,6710,6660,414
|
|
20240320,102600,715636770,6670,6650,6670,6650,239
|
|
20240320,102500,714044650,6640,6640,6640,6640,278
|
|
20240320,102400,712198730,6620,6640,6640,6620,219
|
|
20240320,102300,710745690,6630,6650,6650,6630,168
|
|
20240320,102200,709630180,6630,6690,6690,6620,4280
|
|
20240320,102100,681142610,6690,6700,6710,6690,237
|
|
20240320,102000,679556800,6700,6690,6720,6680,531
|
|
20240320,101900,675995660,6690,6710,6710,6690,2821
|
|
20240320,101800,657092930,6710,6740,6760,6710,2021
|
|
20240320,101700,643510750,6750,6760,6760,6750,987
|
|
20240320,101600,636840090,6790,6790,6790,6790,0
|
|
20240320,101500,636840090,6790,6790,6790,6790,0
|
|
20240320,101400,636840090,6790,6790,6790,6790,15
|
|
20240320,101300,636738240,6790,6790,6790,6790,0
|
|
20240320,101200,636738240,6790,6790,6790,6790,0
|
|
20240320,101100,636738240,6790,6770,6790,6750,735
|
|
20240320,101000,631773600,6770,6770,6770,6770,3
|
|
20240320,100900,631753290,6800,6790,6800,6790,100
|
|
20240320,100800,631073440,6800,6800,6800,6800,0
|
|
20240320,100700,631073440,6800,6800,6800,6800,0
|
|
20240320,100600,631073440,6800,6780,6800,6770,1271
|
|
20240320,100500,622447010,6790,6780,6790,6780,109
|
|
20240320,100400,621707070,6790,6760,6790,6750,135
|
|
20240320,100300,620794560,6790,6760,6790,6760,330
|
|
20240320,100200,618563620,6760,6760,6760,6760,7
|
|
20240320,100100,618516300,6760,6760,6760,6760,0
|
|
20240320,100000,618516300,6760,6740,6760,6740,8
|
|
20240320,095900,618462350,6760,6760,6760,6760,0
|
|
20240320,095800,618462350,6760,6750,6760,6730,164
|
|
20240320,095700,617358520,6750,6750,6750,6730,108
|
|
20240320,095600,616631280,6750,6750,6750,6750,20
|
|
20240320,095500,616496280,6750,6750,6750,6750,0
|
|
20240320,095400,616496280,6750,6750,6750,6750,7
|
|
20240320,095300,616449030,6760,6750,6760,6750,84
|
|
20240320,095200,615881840,6750,6750,6750,6750,102
|
|
20240320,095100,615193340,6750,6740,6750,6730,1045
|
|
20240320,095000,608146740,6750,6770,6770,6750,571
|
|
20240320,094900,604288030,6760,6740,6760,6740,432
|
|
20240320,094800,601368840,6750,6730,6750,6730,249
|
|
20240320,094700,599690580,6740,6720,6750,6720,100
|
|
20240320,094600,599018420,6720,6710,6720,6710,107
|
|
20240320,094500,598300390,6720,6720,6720,6700,1017
|
|
20240320,094400,591472690,6720,6740,6750,6720,1102
|
|
20240320,094300,584048650,6750,6750,6750,6740,688
|
|
20240320,094200,579409890,6750,6760,6760,6750,202
|
|
20240320,094100,578046320,6770,6770,6770,6770,35
|
|
20240320,094000,577809370,6780,6760,6780,6760,892
|
|
20240320,093900,571779330,6720,6750,6750,6720,99
|
|
20240320,093800,571112500,6760,6750,6760,6720,399
|
|
20240320,093700,568428130,6750,6790,6790,6750,3051
|
|
20240320,093600,547807840,6790,6810,6820,6770,3780
|
|
20240320,093500,522101080,6820,6840,6840,6810,737
|
|
20240320,093400,517067310,6830,6830,6840,6820,375
|
|
20240320,093300,514506080,6830,6830,6830,6820,1070
|
|
20240320,093200,507207130,6830,6830,6840,6830,149
|
|
20240320,093100,506189430,6850,6850,6850,6850,50
|
|
20240320,093000,505846930,6860,6830,6860,6830,1179
|
|
20240320,092900,497764360,6830,6860,6870,6830,615
|
|
20240320,092800,493560590,6830,6840,6840,6830,401
|
|
20240320,092700,490820820,6840,6840,6860,6840,98
|
|
20240320,092600,490150400,6840,6840,6850,6830,1008
|
|
20240320,092500,483255710,6850,6840,6860,6840,1222
|
|
20240320,092400,474887090,6860,6850,6880,6840,3105
|
|
20240320,092300,453610270,6880,6860,6890,6850,1480
|
|
20240320,092200,443440550,6890,6880,6900,6850,2466
|
|
20240320,092100,426460880,6880,6860,6890,6850,3129
|
|
20240320,092000,404941230,6860,6830,6870,6820,3354
|
|
20240320,091900,381943700,6840,6820,6850,6810,2802
|
|
20240320,091800,362781040,6810,6770,6820,6760,559
|
|
20240320,091700,358975740,6760,6750,6760,6750,612
|
|
20240320,091600,354839680,6780,6760,6790,6750,1765
|
|
20240320,091500,342892320,6760,6800,6800,6760,1100
|
|
20240320,091400,335442280,6800,6790,6810,6750,7569
|
|
20240320,091300,284063750,6780,6800,6800,6780,306
|
|
20240320,091200,281987310,6800,6800,6820,6800,1224
|
|
20240320,091100,273651080,6800,6790,6800,6790,283
|
|
20240320,091000,271726740,6790,6790,6800,6780,2183
|
|
20240320,090900,256903250,6800,6750,6830,6750,3733
|
|
20240320,090800,231524470,6750,6710,6810,6710,5335
|
|
20240320,090700,195375690,6710,6700,6730,6700,1177
|
|
20240320,090600,187466720,6700,6690,6820,6690,14792
|
|
20240320,090500,87566280,6700,6690,6710,6640,5960
|
|
20240320,090400,47882240,6690,6650,6690,6650,1731
|
|
20240320,090300,36320850,6660,6640,6660,6640,321
|
|
20240320,090200,34187430,6630,6630,6640,6590,1507
|
|
20240320,090100,24229910,6630,6570,6630,6570,844
|
|
20240320,090000,18648580,6560,6550,6610,6550,2841
|