667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,200300,1043537100,6780,6780,6780,6780,0
|
|
20240318,200200,1043537100,6780,6780,6780,6780,0
|
|
20240318,200100,1043537100,6780,6780,6780,6780,0
|
|
20240318,200000,1043537100,6780,6780,6780,6780,0
|
|
20240318,195900,1043537100,6780,6780,6780,6780,0
|
|
20240318,195800,1043537100,6780,6780,6780,6780,0
|
|
20240318,195700,1043537100,6780,6780,6780,6780,0
|
|
20240318,195600,1043537100,6780,6780,6780,6780,0
|
|
20240318,195500,1043537100,6780,6780,6780,6780,0
|
|
20240318,195400,1043537100,6780,6780,6780,6780,0
|
|
20240318,195300,1043537100,6780,6780,6780,6780,0
|
|
20240318,195200,1043537100,6780,6780,6780,6780,0
|
|
20240318,195100,1043537100,6780,6780,6780,6780,0
|
|
20240318,195000,1043537100,6780,6780,6780,6780,0
|
|
20240318,194900,1043537100,6780,6780,6780,6780,0
|
|
20240318,194800,1043537100,6780,6780,6780,6780,0
|
|
20240318,194700,1043537100,6780,6780,6780,6780,0
|
|
20240318,194600,1043537100,6780,6780,6780,6780,0
|
|
20240318,194500,1043537100,6780,6780,6780,6780,0
|
|
20240318,194400,1043537100,6780,6780,6780,6780,0
|
|
20240318,194300,1043537100,6780,6780,6780,6780,0
|
|
20240318,194200,1043537100,6780,6780,6780,6780,0
|
|
20240318,194100,1043537100,6780,6780,6780,6780,0
|
|
20240318,194000,1043537100,6780,6780,6780,6780,0
|
|
20240318,193900,1043537100,6780,6780,6780,6780,0
|
|
20240318,193800,1043537100,6780,6780,6780,6780,0
|
|
20240318,193700,1043537100,6780,6780,6780,6780,0
|
|
20240318,193600,1043537100,6780,6780,6780,6780,0
|
|
20240318,193500,1043537100,6780,6780,6780,6780,0
|
|
20240318,193400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,193300,1043537100,6780,6780,6780,6780,0
|
|
20240318,193200,1043537100,6780,6780,6780,6780,0
|
|
20240318,193100,1043537100,6780,6780,6780,6780,0
|
|
20240318,193000,1043537100,6780,6780,6780,6780,0
|
|
20240318,192900,1043537100,6780,6780,6780,6780,0
|
|
20240318,192800,1043537100,6780,6780,6780,6780,0
|
|
20240318,192700,1043537100,6780,6780,6780,6780,0
|
|
20240318,192600,1043537100,6780,6780,6780,6780,0
|
|
20240318,192500,1043537100,6780,6780,6780,6780,0
|
|
20240318,192400,1043537100,6780,6780,6780,6780,0
|
|
20240318,192300,1043537100,6780,6780,6780,6780,0
|
|
20240318,192200,1043537100,6780,6780,6780,6780,0
|
|
20240318,192100,1043537100,6780,6780,6780,6780,0
|
|
20240318,192000,1043537100,6780,6780,6780,6780,0
|
|
20240318,191900,1043537100,6780,6780,6780,6780,0
|
|
20240318,191800,1043537100,6780,6780,6780,6780,0
|
|
20240318,191700,1043537100,6780,6780,6780,6780,0
|
|
20240318,191600,1043537100,6780,6780,6780,6780,0
|
|
20240318,191500,1043537100,6780,6780,6780,6780,0
|
|
20240318,191400,1043537100,6780,6780,6780,6780,0
|
|
20240318,191300,1043537100,6780,6780,6780,6780,0
|
|
20240318,191200,1043537100,6780,6780,6780,6780,0
|
|
20240318,191100,1043537100,6780,6780,6780,6780,0
|
|
20240318,191000,1043537100,6780,6780,6780,6780,0
|
|
20240318,190900,1043537100,6780,6780,6780,6780,0
|
|
20240318,190800,1043537100,6780,6780,6780,6780,0
|
|
20240318,190700,1043537100,6780,6780,6780,6780,0
|
|
20240318,190600,1043537100,6780,6780,6780,6780,0
|
|
20240318,190500,1043537100,6780,6780,6780,6780,0
|
|
20240318,190400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,190300,1043537100,6780,6780,6780,6780,0
|
|
20240318,190200,1043537100,6780,6780,6780,6780,0
|
|
20240318,190100,1043537100,6780,6780,6780,6780,0
|
|
20240318,190000,1043537100,6780,6780,6780,6780,0
|
|
20240318,185900,1043537100,6780,6780,6780,6780,0
|
|
20240318,185800,1043537100,6780,6780,6780,6780,0
|
|
20240318,185700,1043537100,6780,6780,6780,6780,0
|
|
20240318,185600,1043537100,6780,6780,6780,6780,0
|
|
20240318,185500,1043537100,6780,6780,6780,6780,0
|
|
20240318,185400,1043537100,6780,6780,6780,6780,0
|
|
20240318,185300,1043537100,6780,6780,6780,6780,0
|
|
20240318,185200,1043537100,6780,6780,6780,6780,0
|
|
20240318,185100,1043537100,6780,6780,6780,6780,0
|
|
20240318,185000,1043537100,6780,6780,6780,6780,0
|
|
20240318,184900,1043537100,6780,6780,6780,6780,0
|
|
20240318,184800,1043537100,6780,6780,6780,6780,0
|
|
20240318,184700,1043537100,6780,6780,6780,6780,0
|
|
20240318,184600,1043537100,6780,6780,6780,6780,0
|
|
20240318,184500,1043537100,6780,6780,6780,6780,0
|
|
20240318,184400,1043537100,6780,6780,6780,6780,0
|
|
20240318,184300,1043537100,6780,6780,6780,6780,0
|
|
20240318,184200,1043537100,6780,6780,6780,6780,0
|
|
20240318,184100,1043537100,6780,6780,6780,6780,0
|
|
20240318,184000,1043537100,6780,6780,6780,6780,0
|
|
20240318,183900,1043537100,6780,6780,6780,6780,0
|
|
20240318,183800,1043537100,6780,6780,6780,6780,0
|
|
20240318,183700,1043537100,6780,6780,6780,6780,0
|
|
20240318,183600,1043537100,6780,6780,6780,6780,0
|
|
20240318,183500,1043537100,6780,6780,6780,6780,0
|
|
20240318,183400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,183300,1043537100,6780,6780,6780,6780,0
|
|
20240318,183200,1043537100,6780,6780,6780,6780,0
|
|
20240318,183100,1043537100,6780,6780,6780,6780,0
|
|
20240318,183000,1043537100,6780,6780,6780,6780,0
|
|
20240318,182900,1043537100,6780,6780,6780,6780,0
|
|
20240318,182800,1043537100,6780,6780,6780,6780,0
|
|
20240318,182700,1043537100,6780,6780,6780,6780,0
|
|
20240318,182600,1043537100,6780,6780,6780,6780,0
|
|
20240318,182500,1043537100,6780,6780,6780,6780,0
|
|
20240318,182400,1043537100,6780,6780,6780,6780,0
|
|
20240318,182300,1043537100,6780,6780,6780,6780,0
|
|
20240318,182200,1043537100,6780,6780,6780,6780,0
|
|
20240318,182100,1043537100,6780,6780,6780,6780,0
|
|
20240318,182000,1043537100,6780,6780,6780,6780,0
|
|
20240318,181900,1043537100,6780,6780,6780,6780,0
|
|
20240318,181800,1043537100,6780,6780,6780,6780,0
|
|
20240318,181700,1043537100,6780,6780,6780,6780,0
|
|
20240318,181600,1043537100,6780,6780,6780,6780,0
|
|
20240318,181500,1043537100,6780,6780,6780,6780,0
|
|
20240318,181400,1043537100,6780,6780,6780,6780,0
|
|
20240318,181300,1043537100,6780,6780,6780,6780,0
|
|
20240318,181200,1043537100,6780,6780,6780,6780,0
|
|
20240318,181100,1043537100,6780,6780,6780,6780,0
|
|
20240318,181000,1043537100,6780,6780,6780,6780,0
|
|
20240318,180900,1043537100,6780,6780,6780,6780,0
|
|
20240318,180800,1043537100,6780,6780,6780,6780,0
|
|
20240318,180700,1043537100,6780,6780,6780,6780,0
|
|
20240318,180600,1043537100,6780,6780,6780,6780,0
|
|
20240318,180500,1043537100,6780,6780,6780,6780,0
|
|
20240318,180400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,180300,1043537100,6780,6780,6780,6780,0
|
|
20240318,180200,1043537100,6780,6780,6780,6780,0
|
|
20240318,180100,1043537100,6780,6780,6780,6780,0
|
|
20240318,180000,1043537100,6780,6780,6780,6780,0
|
|
20240318,175900,1043537100,6780,6780,6780,6780,0
|
|
20240318,175800,1043537100,6780,6780,6780,6780,0
|
|
20240318,175700,1043537100,6780,6780,6780,6780,0
|
|
20240318,175600,1043537100,6780,6780,6780,6780,0
|
|
20240318,175500,1043537100,6780,6780,6780,6780,0
|
|
20240318,175400,1043537100,6780,6780,6780,6780,0
|
|
20240318,175300,1043537100,6780,6780,6780,6780,0
|
|
20240318,175200,1043537100,6780,6780,6780,6780,0
|
|
20240318,175100,1043537100,6780,6780,6780,6780,0
|
|
20240318,175000,1043537100,6780,6780,6780,6780,0
|
|
20240318,174900,1043537100,6780,6780,6780,6780,0
|
|
20240318,174800,1043537100,6780,6780,6780,6780,0
|
|
20240318,174700,1043537100,6780,6780,6780,6780,0
|
|
20240318,174600,1043537100,6780,6780,6780,6780,0
|
|
20240318,174500,1043537100,6780,6780,6780,6780,0
|
|
20240318,174400,1043537100,6780,6780,6780,6780,0
|
|
20240318,174300,1043537100,6780,6780,6780,6780,0
|
|
20240318,174200,1043537100,6780,6780,6780,6780,0
|
|
20240318,174100,1043537100,6780,6780,6780,6780,0
|
|
20240318,174000,1043537100,6780,6780,6780,6780,0
|
|
20240318,173900,1043537100,6780,6780,6780,6780,0
|
|
20240318,173800,1043537100,6780,6780,6780,6780,0
|
|
20240318,173700,1043537100,6780,6780,6780,6780,0
|
|
20240318,173600,1043537100,6780,6780,6780,6780,0
|
|
20240318,173500,1043537100,6780,6780,6780,6780,0
|
|
20240318,173400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,173300,1043537100,6780,6780,6780,6780,0
|
|
20240318,173200,1043537100,6780,6780,6780,6780,0
|
|
20240318,173100,1043537100,6780,6780,6780,6780,0
|
|
20240318,173000,1043537100,6780,6780,6780,6780,0
|
|
20240318,172900,1043537100,6780,6780,6780,6780,0
|
|
20240318,172800,1043537100,6780,6780,6780,6780,0
|
|
20240318,172700,1043537100,6780,6780,6780,6780,0
|
|
20240318,172600,1043537100,6780,6780,6780,6780,0
|
|
20240318,172500,1043537100,6780,6780,6780,6780,0
|
|
20240318,172400,1043537100,6780,6780,6780,6780,0
|
|
20240318,172300,1043537100,6780,6780,6780,6780,0
|
|
20240318,172200,1043537100,6780,6780,6780,6780,0
|
|
20240318,172100,1043537100,6780,6780,6780,6780,0
|
|
20240318,172000,1043537100,6780,6780,6780,6780,0
|
|
20240318,171900,1043537100,6780,6780,6780,6780,0
|
|
20240318,171800,1043537100,6780,6780,6780,6780,0
|
|
20240318,171700,1043537100,6780,6780,6780,6780,0
|
|
20240318,171600,1043537100,6780,6780,6780,6780,0
|
|
20240318,171500,1043537100,6780,6780,6780,6780,0
|
|
20240318,171400,1043537100,6780,6780,6780,6780,0
|
|
20240318,171300,1043537100,6780,6780,6780,6780,0
|
|
20240318,171200,1043537100,6780,6780,6780,6780,0
|
|
20240318,171100,1043537100,6780,6780,6780,6780,0
|
|
20240318,171000,1043537100,6780,6780,6780,6780,0
|
|
20240318,170900,1043537100,6780,6780,6780,6780,0
|
|
20240318,170800,1043537100,6780,6780,6780,6780,0
|
|
20240318,170700,1043537100,6780,6780,6780,6780,0
|
|
20240318,170600,1043537100,6780,6780,6780,6780,0
|
|
20240318,170500,1043537100,6780,6780,6780,6780,0
|
|
20240318,170400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,170300,1043537100,6780,6780,6780,6780,0
|
|
20240318,170200,1043537100,6780,6780,6780,6780,0
|
|
20240318,170100,1043537100,6780,6780,6780,6780,0
|
|
20240318,170000,1043537100,6780,6780,6780,6780,0
|
|
20240318,165900,1043537100,6780,6780,6780,6780,0
|
|
20240318,165800,1043537100,6780,6780,6780,6780,0
|
|
20240318,165700,1043537100,6780,6780,6780,6780,0
|
|
20240318,165600,1043537100,6780,6780,6780,6780,0
|
|
20240318,165500,1043537100,6780,6780,6780,6780,0
|
|
20240318,165400,1043537100,6780,6780,6780,6780,0
|
|
20240318,165300,1043537100,6780,6780,6780,6780,0
|
|
20240318,165200,1043537100,6780,6780,6780,6780,0
|
|
20240318,165100,1043537100,6780,6780,6780,6780,0
|
|
20240318,165000,1043537100,6780,6780,6780,6780,0
|
|
20240318,164900,1043537100,6780,6780,6780,6780,0
|
|
20240318,164800,1043537100,6780,6780,6780,6780,0
|
|
20240318,164700,1043537100,6780,6780,6780,6780,0
|
|
20240318,164600,1043537100,6780,6780,6780,6780,0
|
|
20240318,164500,1043537100,6780,6780,6780,6780,0
|
|
20240318,164400,1043537100,6780,6780,6780,6780,0
|
|
20240318,164300,1043537100,6780,6780,6780,6780,0
|
|
20240318,164200,1043537100,6780,6780,6780,6780,0
|
|
20240318,164100,1043537100,6780,6780,6780,6780,0
|
|
20240318,164000,1043537100,6780,6780,6780,6780,0
|
|
20240318,163900,1043537100,6780,6780,6780,6780,0
|
|
20240318,163800,1043537100,6780,6780,6780,6780,0
|
|
20240318,163700,1043537100,6780,6780,6780,6780,0
|
|
20240318,163600,1043537100,6780,6780,6780,6780,0
|
|
20240318,163500,1043537100,6780,6780,6780,6780,0
|
|
20240318,163400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,163300,1043537100,6780,6780,6780,6780,0
|
|
20240318,163200,1043537100,6780,6780,6780,6780,0
|
|
20240318,163100,1043537100,6780,6780,6780,6780,0
|
|
20240318,163000,1043537100,6780,6780,6780,6780,0
|
|
20240318,162900,1043537100,6780,6780,6780,6780,0
|
|
20240318,162800,1043537100,6780,6780,6780,6780,0
|
|
20240318,162700,1043537100,6780,6780,6780,6780,0
|
|
20240318,162600,1043537100,6780,6780,6780,6780,0
|
|
20240318,162500,1043537100,6780,6780,6780,6780,0
|
|
20240318,162400,1043537100,6780,6780,6780,6780,0
|
|
20240318,162300,1043537100,6780,6780,6780,6780,0
|
|
20240318,162200,1043537100,6780,6780,6780,6780,0
|
|
20240318,162100,1043537100,6780,6780,6780,6780,0
|
|
20240318,162000,1043537100,6780,6780,6780,6780,0
|
|
20240318,161900,1043537100,6780,6780,6780,6780,0
|
|
20240318,161800,1043537100,6780,6780,6780,6780,0
|
|
20240318,161700,1043537100,6780,6780,6780,6780,0
|
|
20240318,161600,1043537100,6780,6780,6780,6780,0
|
|
20240318,161500,1043537100,6780,6780,6780,6780,0
|
|
20240318,161400,1043537100,6780,6780,6780,6780,0
|
|
20240318,161300,1043537100,6780,6780,6780,6780,0
|
|
20240318,161200,1043537100,6780,6780,6780,6780,0
|
|
20240318,161100,1043537100,6780,6780,6780,6780,0
|
|
20240318,161000,1043537100,6780,6780,6780,6780,0
|
|
20240318,160900,1043537100,6780,6780,6780,6780,0
|
|
20240318,160800,1043537100,6780,6780,6780,6780,0
|
|
20240318,160700,1043537100,6780,6780,6780,6780,0
|
|
20240318,160600,1043537100,6780,6780,6780,6780,0
|
|
20240318,160500,1043537100,6780,6780,6780,6780,0
|
|
20240318,160400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,160300,1043537100,6780,6780,6780,6780,0
|
|
20240318,160200,1043537100,6780,6780,6780,6780,0
|
|
20240318,160100,1043537100,6780,6780,6780,6780,0
|
|
20240318,160000,1043537100,6780,6780,6780,6780,0
|
|
20240318,155900,1043537100,6780,6780,6780,6780,0
|
|
20240318,155800,1043537100,6780,6780,6780,6780,0
|
|
20240318,155700,1043537100,6780,6780,6780,6780,0
|
|
20240318,155600,1043537100,6780,6780,6780,6780,0
|
|
20240318,155500,1043537100,6780,6780,6780,6780,0
|
|
20240318,155400,1043537100,6780,6780,6780,6780,0
|
|
20240318,155300,1043537100,6780,6780,6780,6780,0
|
|
20240318,155200,1043537100,6780,6780,6780,6780,0
|
|
20240318,155100,1043537100,6780,6780,6780,6780,0
|
|
20240318,155000,1043537100,6780,6780,6780,6780,0
|
|
20240318,154900,1043537100,6780,6780,6780,6780,0
|
|
20240318,154800,1043537100,6780,6780,6780,6780,0
|
|
20240318,154700,1043537100,6780,6780,6780,6780,0
|
|
20240318,154600,1043537100,6780,6780,6780,6780,0
|
|
20240318,154500,1043537100,6780,6780,6780,6780,0
|
|
20240318,154400,1043537100,6780,6780,6780,6780,0
|
|
20240318,154300,1043537100,6780,6780,6780,6780,0
|
|
20240318,154200,1043537100,6780,6780,6780,6780,0
|
|
20240318,154100,1043537100,6780,6780,6780,6780,0
|
|
20240318,154000,1043537100,6780,6780,6780,6780,0
|
|
20240318,153900,1043537100,6780,6780,6780,6780,0
|
|
20240318,153800,1043537100,6780,6780,6780,6780,0
|
|
20240318,153700,1043537100,6780,6780,6780,6780,0
|
|
20240318,153600,1043537100,6780,6780,6780,6780,0
|
|
20240318,153500,1043537100,6780,6780,6780,6780,0
|
|
20240318,153400,1043537100,6780,6780,6780,6780,3303
|
|
20240318,153300,1043537100,6780,6780,6780,6780,0
|
|
20240318,153200,1043537100,6780,6780,6780,6780,0
|
|
20240318,153100,1043537100,6780,6780,6780,6780,0
|
|
20240318,153000,1043537100,6780,6780,6780,6780,3303
|
|
20240318,152900,1021142760,6770,6770,6770,6770,0
|
|
20240318,152800,1021142760,6770,6770,6770,6770,0
|
|
20240318,152700,1021142760,6770,6770,6770,6770,0
|
|
20240318,152600,1021142760,6770,6770,6770,6770,0
|
|
20240318,152500,1021142760,6770,6770,6770,6770,0
|
|
20240318,152400,1021142760,6770,6770,6770,6770,0
|
|
20240318,152300,1021142760,6770,6770,6770,6770,0
|
|
20240318,152200,1021142760,6770,6770,6770,6770,0
|
|
20240318,152100,1021142760,6770,6770,6770,6770,0
|
|
20240318,152000,1021142760,6770,6770,6770,6770,0
|
|
20240318,151900,1021142760,6770,6740,6770,6740,4196
|
|
20240318,151800,992799750,6750,6740,6750,6740,621
|
|
20240318,151700,988613210,6740,6740,6740,6740,0
|
|
20240318,151600,988613210,6740,6740,6740,6740,0
|
|
20240318,151500,988613210,6740,6740,6740,6740,400
|
|
20240318,151400,985917210,6750,6750,6750,6750,115
|
|
20240318,151300,985140960,6770,6770,6770,6770,5
|
|
20240318,151200,985107110,6770,6750,6770,6750,699
|
|
20240318,151100,980387130,6750,6750,6750,6750,5
|
|
20240318,151000,980353380,6750,6750,6750,6750,18
|
|
20240318,150900,980231880,6740,6750,6760,6740,1657
|
|
20240318,150800,969046330,6740,6740,6740,6740,77
|
|
20240318,150700,968527350,6740,6760,6760,6740,4912
|
|
20240318,150600,935411080,6760,6760,6760,6760,2
|
|
20240318,150500,935397560,6750,6750,6760,6750,1287
|
|
20240318,150400,926703600,6760,6750,6760,6740,221
|
|
20240318,150300,925211960,6760,6740,6760,6730,179
|
|
20240318,150200,924006560,6740,6740,6740,6730,5777
|
|
20240318,150100,885121310,6740,6760,6760,6740,8348
|
|
20240318,150000,828818270,6760,6760,6760,6760,671
|
|
20240318,145900,824282310,6760,6760,6760,6760,0
|
|
20240318,145800,824282310,6760,6760,6760,6760,61
|
|
20240318,145700,823869950,6780,6780,6780,6780,1
|
|
20240318,145600,823863170,6790,6790,6790,6790,124
|
|
20240318,145500,823021210,6790,6790,6790,6760,3241
|
|
20240318,145400,801067350,6790,6790,6790,6790,168
|
|
20240318,145300,799926630,6790,6790,6790,6790,0
|
|
20240318,145200,799926630,6790,6790,6790,6790,1
|
|
20240318,145100,799919840,6770,6770,6770,6770,183
|
|
20240318,145000,798680930,6770,6770,6770,6770,0
|
|
20240318,144900,798680930,6770,6770,6770,6770,0
|
|
20240318,144800,798680930,6770,6770,6770,6770,536
|
|
20240318,144700,795052210,6770,6770,6770,6770,14
|
|
20240318,144600,794957430,6770,6800,6800,6770,104
|
|
20240318,144500,794253320,6770,6770,6770,6770,2
|
|
20240318,144400,794239780,6770,6770,6770,6770,105
|
|
20240318,144300,793528930,6770,6770,6770,6770,35
|
|
20240318,144200,793291980,6770,6770,6770,6770,64
|
|
20240318,144100,792858700,6770,6770,6770,6770,0
|
|
20240318,144000,792858700,6770,6770,6770,6770,0
|
|
20240318,143900,792858700,6770,6770,6770,6770,16
|
|
20240318,143800,792750380,6790,6790,6790,6790,500
|
|
20240318,143700,789355380,6790,6790,6790,6790,50
|
|
20240318,143600,789015880,6790,6790,6790,6790,50
|
|
20240318,143500,788676380,6790,6790,6790,6790,20
|
|
20240318,143400,788540580,6760,6760,6760,6760,1229
|
|
20240318,143300,780232540,6760,6770,6770,6760,2234
|
|
20240318,143200,765127620,6770,6770,6770,6770,6
|
|
20240318,143100,765087000,6800,6800,6800,6800,0
|
|
20240318,143000,765087000,6800,6800,6800,6800,10
|
|
20240318,142900,765019000,6800,6770,6800,6770,52
|
|
20240318,142800,764666930,6770,6770,6770,6770,1476
|
|
20240318,142700,754674410,6780,6790,6790,6780,705
|
|
20240318,142600,749892500,6780,6780,6780,6780,0
|
|
20240318,142500,749892500,6780,6780,6780,6780,353
|
|
20240318,142400,747499160,6770,6770,6770,6770,0
|
|
20240318,142300,747499160,6770,6770,6770,6770,0
|
|
20240318,142200,747499160,6770,6770,6770,6770,0
|
|
20240318,142100,747499160,6770,6770,6770,6770,0
|
|
20240318,142000,747499160,6770,6770,6770,6770,0
|
|
20240318,141900,747499160,6770,6770,6770,6770,207
|
|
20240318,141800,746097770,6780,6780,6780,6780,1
|
|
20240318,141700,746090990,6780,6780,6780,6780,140
|
|
20240318,141600,745141790,6780,6780,6780,6780,0
|
|
20240318,141500,745141790,6780,6780,6780,6780,0
|
|
20240318,141400,745141790,6780,6780,6780,6780,0
|
|
20240318,141300,745141790,6780,6780,6780,6780,2
|
|
20240318,141200,745128230,6780,6780,6780,6780,2
|
|
20240318,141100,745114670,6770,6780,6780,6770,4
|
|
20240318,141000,745087570,6800,6800,6800,6800,0
|
|
20240318,140900,745087570,6800,6800,6800,6800,0
|
|
20240318,140800,745087570,6800,6800,6800,6800,0
|
|
20240318,140700,745087570,6800,6770,6800,6770,1500
|
|
20240318,140600,734916460,6770,6770,6770,6770,500
|
|
20240318,140500,731531460,6770,6770,6770,6770,10
|
|
20240318,140400,731463760,6770,6770,6770,6770,105
|
|
20240318,140300,730752910,6780,6770,6780,6770,2301
|
|
20240318,140200,715162110,6770,6770,6770,6770,0
|
|
20240318,140100,715162110,6770,6770,6770,6770,5
|
|
20240318,140000,715128260,6770,6770,6770,6770,401
|
|
20240318,135900,712413490,6770,6770,6770,6770,0
|
|
20240318,135800,712413490,6770,6770,6770,6770,0
|
|
20240318,135700,712413490,6770,6770,6770,6770,0
|
|
20240318,135600,712413490,6770,6770,6770,6770,0
|
|
20240318,135500,712413490,6770,6770,6770,6770,0
|
|
20240318,135400,712413490,6770,6770,6770,6770,77
|
|
20240318,135300,711892200,6770,6770,6770,6770,0
|
|
20240318,135200,711892200,6770,6770,6770,6770,6
|
|
20240318,135100,711851580,6770,6770,6770,6770,0
|
|
20240318,135000,711851580,6770,6770,6770,6770,10
|
|
20240318,134900,711783880,6780,6770,6780,6770,150
|
|
20240318,134800,710768080,6760,6760,6760,6760,1
|
|
20240318,134700,710761320,6780,6780,6780,6780,0
|
|
20240318,134600,710761320,6780,6780,6780,6780,1
|
|
20240318,134500,710754540,6780,6780,6780,6780,0
|
|
20240318,134400,710754540,6780,6780,6780,6780,0
|
|
20240318,134300,710754540,6780,6760,6780,6760,9
|
|
20240318,134200,710693640,6760,6760,6760,6760,53
|
|
20240318,134100,710335360,6770,6770,6770,6770,174
|
|
20240318,134000,709157380,6770,6770,6770,6770,0
|
|
20240318,133900,709157380,6770,6770,6770,6770,86
|
|
20240318,133800,708575160,6770,6770,6770,6770,0
|
|
20240318,133700,708575160,6770,6770,6770,6770,0
|
|
20240318,133600,708575160,6770,6770,6770,6770,471
|
|
20240318,133500,705386490,6770,6770,6770,6770,100
|
|
20240318,133400,704709490,6770,6770,6770,6770,0
|
|
20240318,133300,704709490,6770,6770,6770,6770,2
|
|
20240318,133200,704695950,6770,6770,6770,6770,35
|
|
20240318,133100,704459000,6760,6760,6760,6760,0
|
|
20240318,133000,704459000,6760,6760,6760,6760,0
|
|
20240318,132900,704459000,6760,6760,6760,6760,0
|
|
20240318,132800,704459000,6760,6760,6760,6760,0
|
|
20240318,132700,704459000,6760,6760,6760,6760,0
|
|
20240318,132600,704459000,6760,6760,6760,6760,0
|
|
20240318,132500,704459000,6760,6760,6760,6760,242
|
|
20240318,132400,702823080,6760,6760,6760,6760,1000
|
|
20240318,132300,696063080,6760,6760,6760,6760,5
|
|
20240318,132200,696029280,6760,6760,6760,6760,1
|
|
20240318,132100,696022520,6750,6750,6750,6750,0
|
|
20240318,132000,696022520,6750,6750,6750,6750,300
|
|
20240318,131900,693997520,6760,6760,6760,6760,0
|
|
20240318,131800,693997520,6760,6760,6760,6760,158
|
|
20240318,131700,692929440,6760,6760,6760,6760,0
|
|
20240318,131600,692929440,6760,6760,6760,6760,0
|
|
20240318,131500,692929440,6760,6760,6760,6760,39
|
|
20240318,131400,692665800,6760,6760,6760,6760,2100
|
|
20240318,131300,678469800,6760,6760,6760,6760,100
|
|
20240318,131200,677793800,6770,6770,6770,6770,2
|
|
20240318,131100,677780260,6770,6770,6770,6770,15
|
|
20240318,131000,677678710,6770,6780,6780,6760,50
|
|
20240318,130900,677340410,6780,6770,6780,6770,108
|
|
20240318,130800,676608490,6770,6770,6770,6770,1570
|
|
20240318,130700,665979590,6780,6780,6780,6780,24
|
|
20240318,130600,665816870,6770,6770,6770,6770,0
|
|
20240318,130500,665816870,6770,6770,6770,6770,2500
|
|
20240318,130400,648891870,6770,6780,6780,6770,200
|
|
20240318,130300,647537740,6780,6780,6780,6780,0
|
|
20240318,130200,647537740,6780,6780,6780,6780,0
|
|
20240318,130100,647537740,6780,6780,6780,6780,0
|
|
20240318,130000,647537740,6780,6780,6780,6780,9
|
|
20240318,125900,647476720,6780,6780,6780,6780,0
|
|
20240318,125800,647476720,6780,6780,6780,6780,0
|
|
20240318,125700,647476720,6780,6780,6780,6780,0
|
|
20240318,125600,647476720,6780,6780,6780,6780,70
|
|
20240318,125500,647002120,6800,6800,6800,6800,0
|
|
20240318,125400,647002120,6800,6800,6800,6800,0
|
|
20240318,125300,647002120,6800,6800,6800,6800,134
|
|
20240318,125200,646090920,6800,6800,6800,6800,0
|
|
20240318,125100,646090920,6800,6800,6800,6800,0
|
|
20240318,125000,646090920,6800,6770,6800,6770,124
|
|
20240318,124900,645251410,6770,6770,6770,6770,500
|
|
20240318,124800,641866410,6760,6770,6770,6760,78
|
|
20240318,124700,641339110,6770,6770,6770,6770,504
|
|
20240318,124600,637927030,6770,6790,6790,6770,577
|
|
20240318,124500,634018740,6780,6780,6780,6780,0
|
|
20240318,124400,634018740,6780,6780,6780,6780,138
|
|
20240318,124300,633083100,6780,6780,6780,6780,12
|
|
20240318,124200,633001740,6780,6780,6780,6780,53
|
|
20240318,124100,632642400,6780,6800,6800,6780,201
|
|
20240318,124000,631279600,6780,6790,6790,6780,362
|
|
20240318,123900,628824240,6800,6800,6800,6800,0
|
|
20240318,123800,628824240,6800,6790,6800,6790,244
|
|
20240318,123700,627167460,6800,6800,6800,6800,250
|
|
20240318,123600,625467460,6800,6790,6800,6790,795
|
|
20240318,123500,620065360,6780,6780,6780,6780,36
|
|
20240318,123400,619821280,6780,6780,6780,6780,51
|
|
20240318,123300,619475500,6780,6780,6780,6780,0
|
|
20240318,123200,619475500,6780,6780,6780,6780,444
|
|
20240318,123100,616465180,6770,6770,6770,6770,210
|
|
20240318,123000,615043480,6770,6770,6770,6770,0
|
|
20240318,122900,615043480,6770,6770,6770,6770,687
|
|
20240318,122800,610392490,6770,6770,6770,6770,0
|
|
20240318,122700,610392490,6770,6770,6770,6770,0
|
|
20240318,122600,610392490,6770,6770,6770,6770,0
|
|
20240318,122500,610392490,6770,6770,6770,6770,0
|
|
20240318,122400,610392490,6770,6770,6770,6770,4
|
|
20240318,122300,610365410,6770,6770,6770,6770,0
|
|
20240318,122200,610365410,6770,6770,6770,6770,0
|
|
20240318,122100,610365410,6770,6770,6770,6770,18
|
|
20240318,122000,610243550,6770,6770,6770,6770,5
|
|
20240318,121900,610209700,6770,6770,6770,6770,6
|
|
20240318,121800,610169080,6770,6780,6780,6770,16
|
|
20240318,121700,610060660,6780,6780,6780,6780,150
|
|
20240318,121600,609043660,6760,6760,6760,6760,0
|
|
20240318,121500,609043660,6760,6760,6760,6760,0
|
|
20240318,121400,609043660,6760,6760,6760,6760,0
|
|
20240318,121300,609043660,6760,6760,6760,6760,132
|
|
20240318,121200,608151340,6760,6770,6770,6760,48
|
|
20240318,121100,607826660,6780,6770,6780,6760,744
|
|
20240318,121000,602796430,6770,6770,6770,6770,29
|
|
20240318,120900,602600100,6760,6760,6760,6760,0
|
|
20240318,120800,602600100,6760,6750,6760,6750,1375
|
|
20240318,120700,593306100,6750,6750,6750,6750,12
|
|
20240318,120600,593225100,6750,6750,6750,6750,0
|
|
20240318,120500,593225100,6750,6750,6750,6750,100
|
|
20240318,120400,592550100,6750,6750,6750,6750,400
|
|
20240318,120300,589850100,6740,6740,6740,6740,7035
|
|
20240318,120200,542434200,6750,6750,6750,6750,0
|
|
20240318,120100,542434200,6750,6750,6750,6750,2070
|
|
20240318,120000,528461700,6750,6750,6750,6750,200
|
|
20240318,115900,527111700,6760,6750,6760,6750,83
|
|
20240318,115800,526551220,6750,6750,6750,6750,0
|
|
20240318,115700,526551220,6750,6750,6750,6750,0
|
|
20240318,115600,526551220,6750,6750,6750,6750,60
|
|
20240318,115500,526146220,6750,6750,6750,6750,6
|
|
20240318,115400,526105720,6760,6760,6760,6760,1
|
|
20240318,115300,526098960,6750,6750,6750,6750,0
|
|
20240318,115200,526098960,6750,6750,6750,6750,343
|
|
20240318,115100,523783710,6750,6750,6750,6750,1148
|
|
20240318,115000,516034710,6760,6760,6760,6760,7
|
|
20240318,114900,515987390,6750,6750,6750,6750,9
|
|
20240318,114800,515926640,6760,6770,6770,6760,2033
|
|
20240318,114700,502183510,6770,6770,6770,6770,4
|
|
20240318,114600,502156430,6760,6780,6780,6760,3962
|
|
20240318,114500,475343650,6770,6770,6770,6770,3
|
|
20240318,114400,475323340,6770,6770,6770,6770,1200
|
|
20240318,114300,467199340,6780,6780,6780,6780,3
|
|
20240318,114200,467179000,6780,6780,6780,6780,10
|
|
20240318,114100,467111200,6780,6780,6780,6780,0
|
|
20240318,114000,467111200,6780,6780,6780,6780,17
|
|
20240318,113900,466995940,6780,6780,6780,6780,10
|
|
20240318,113800,466928140,6780,6780,6780,6780,6
|
|
20240318,113700,466887460,6780,6780,6780,6780,1165
|
|
20240318,113600,458988760,6780,6780,6780,6780,0
|
|
20240318,113500,458988760,6780,6780,6780,6780,0
|
|
20240318,113400,458988760,6780,6780,6780,6780,0
|
|
20240318,113300,458988760,6780,6780,6780,6780,0
|
|
20240318,113200,458988760,6780,6780,6780,6780,202
|
|
20240318,113100,457619200,6800,6800,6800,6800,0
|
|
20240318,113000,457619200,6800,6800,6800,6800,0
|
|
20240318,112900,457619200,6800,6800,6800,6800,0
|
|
20240318,112800,457619200,6800,6800,6800,6800,0
|
|
20240318,112700,457619200,6800,6780,6800,6780,2
|
|
20240318,112600,457605620,6800,6800,6800,6800,4
|
|
20240318,112500,457578420,6800,6800,6800,6800,1
|
|
20240318,112400,457571620,6780,6780,6780,6780,0
|
|
20240318,112300,457571620,6780,6780,6780,6780,4
|
|
20240318,112200,457544500,6780,6780,6780,6780,400
|
|
20240318,112100,454832500,6780,6780,6780,6780,0
|
|
20240318,112000,454832500,6780,6780,6780,6780,0
|
|
20240318,111900,454832500,6780,6780,6780,6780,0
|
|
20240318,111800,454832500,6780,6800,6800,6780,1418
|
|
20240318,111700,445213180,6800,6800,6800,6800,0
|
|
20240318,111600,445213180,6800,6800,6800,6800,9
|
|
20240318,111500,445151980,6800,6800,6800,6800,0
|
|
20240318,111400,445151980,6800,6800,6800,6800,0
|
|
20240318,111300,445151980,6800,6800,6800,6800,4
|
|
20240318,111200,445124780,6800,6800,6800,6800,2
|
|
20240318,111100,445111180,6780,6780,6780,6780,40
|
|
20240318,111000,444839980,6780,6780,6780,6780,10
|
|
20240318,110900,444772180,6780,6780,6780,6780,1376
|
|
20240318,110800,435442900,6800,6800,6800,6800,12
|
|
20240318,110700,435361300,6800,6800,6800,6800,0
|
|
20240318,110600,435361300,6800,6800,6800,6800,1
|
|
20240318,110500,435354500,6780,6780,6780,6780,0
|
|
20240318,110400,435354500,6780,6780,6780,6780,0
|
|
20240318,110300,435354500,6780,6780,6780,6780,0
|
|
20240318,110200,435354500,6780,6780,6780,6780,0
|
|
20240318,110100,435354500,6780,6790,6790,6780,2100
|
|
20240318,110000,421116000,6810,6810,6810,6810,20
|
|
20240318,105900,420979800,6780,6780,6780,6780,0
|
|
20240318,105800,420979800,6780,6790,6790,6780,500
|
|
20240318,105700,417589750,6780,6780,6780,6780,0
|
|
20240318,105600,417589750,6780,6790,6790,6780,1000
|
|
20240318,105500,410807170,6790,6790,6790,6790,40
|
|
20240318,105400,410535570,6790,6790,6790,6790,26
|
|
20240318,105300,410359030,6800,6800,6800,6800,153
|
|
20240318,105200,409318630,6790,6790,6790,6790,0
|
|
20240318,105100,409318630,6790,6790,6790,6790,150
|
|
20240318,105000,408300130,6790,6790,6790,6790,3
|
|
20240318,104900,408279760,6790,6790,6790,6790,0
|
|
20240318,104800,408279760,6790,6800,6800,6790,500
|
|
20240318,104700,404881450,6810,6810,6810,6800,3124
|
|
20240318,104600,383637020,6810,6810,6810,6810,277
|
|
20240318,104500,381750650,6810,6810,6810,6810,0
|
|
20240318,104400,381750650,6810,6810,6810,6810,0
|
|
20240318,104300,381750650,6810,6810,6810,6810,3
|
|
20240318,104200,381730220,6800,6810,6810,6800,209
|
|
20240318,104100,380309010,6820,6820,6820,6820,2
|
|
20240318,104000,380295370,6810,6810,6810,6810,0
|
|
20240318,103900,380295370,6810,6810,6810,6810,352
|
|
20240318,103800,377898250,6810,6810,6810,6810,101
|
|
20240318,103700,377210440,6810,6810,6810,6810,57
|
|
20240318,103600,376822270,6810,6810,6810,6810,10
|
|
20240318,103500,376754170,6810,6810,6810,6810,194
|
|
20240318,103400,375433030,6810,6810,6810,6810,202
|
|
20240318,103300,374057410,6810,6810,6810,6810,0
|
|
20240318,103200,374057410,6810,6820,6820,6810,277
|
|
20240318,103100,372170940,6820,6810,6820,6810,20
|
|
20240318,103000,372034720,6810,6810,6810,6810,225
|
|
20240318,102900,370502470,6810,6810,6810,6810,90
|
|
20240318,102800,369889570,6810,6810,6810,6810,200
|
|
20240318,102700,368527570,6810,6810,6810,6810,1
|
|
20240318,102600,368520760,6810,6820,6820,6810,1085
|
|
20240318,102500,361131900,6810,6810,6810,6810,252
|
|
20240318,102400,359415780,6810,6810,6810,6810,4
|
|
20240318,102300,359388540,6810,6810,6810,6810,10
|
|
20240318,102200,359320440,6810,6810,6810,6810,0
|
|
20240318,102100,359320440,6810,6810,6810,6810,101
|
|
20240318,102000,358632630,6800,6800,6800,6800,100
|
|
20240318,101900,357952630,6800,6800,6800,6800,776
|
|
20240318,101800,352675830,6810,6810,6810,6810,5
|
|
20240318,101700,352641780,6810,6810,6810,6810,0
|
|
20240318,101600,352641780,6810,6810,6810,6810,0
|
|
20240318,101500,352641780,6810,6810,6810,6810,3
|
|
20240318,101400,352621350,6810,6810,6810,6810,124
|
|
20240318,101300,351776910,6810,6810,6810,6810,32
|
|
20240318,101200,351558990,6810,6800,6810,6800,35
|
|
20240318,101100,351320690,6800,6800,6800,6800,152
|
|
20240318,101000,350287090,6800,6800,6800,6800,50
|
|
20240318,100900,349947090,6810,6810,6810,6810,4
|
|
20240318,100800,349919850,6800,6800,6800,6800,840
|
|
20240318,100700,344207850,6800,6790,6800,6790,507
|
|
20240318,100600,340765300,6800,6800,6800,6800,207
|
|
20240318,100500,339357700,6800,6800,6800,6790,185
|
|
20240318,100400,338101370,6800,6800,6800,6800,3
|
|
20240318,100300,338080970,6790,6800,6800,6790,255
|
|
20240318,100200,336348040,6800,6800,6800,6800,9
|
|
20240318,100100,336286840,6800,6800,6800,6800,4
|
|
20240318,100000,336259640,6800,6810,6810,6800,263
|
|
20240318,095900,334471210,6810,6810,6810,6810,213
|
|
20240318,095800,333020680,6790,6790,6790,6790,0
|
|
20240318,095700,333020680,6790,6790,6790,6790,50
|
|
20240318,095600,332681180,6810,6800,6810,6800,1031
|
|
20240318,095500,325669870,6800,6800,6800,6800,1303
|
|
20240318,095400,316809470,6810,6800,6810,6800,28
|
|
20240318,095300,316618900,6800,6810,6810,6800,311
|
|
20240318,095200,314503100,6810,6810,6810,6810,4
|
|
20240318,095100,314475860,6810,6810,6810,6810,6
|
|
20240318,095000,314435000,6810,6810,6810,6810,0
|
|
20240318,094900,314435000,6810,6810,6810,6810,214
|
|
20240318,094800,312977660,6810,6810,6810,6810,475
|
|
20240318,094700,309742910,6810,6820,6820,6810,20
|
|
20240318,094600,309606610,6820,6820,6820,6820,0
|
|
20240318,094500,309606610,6820,6810,6820,6810,1205
|
|
20240318,094400,301389300,6810,6810,6810,6810,462
|
|
20240318,094300,298243080,6810,6810,6810,6810,0
|
|
20240318,094200,298243080,6810,6810,6810,6810,421
|
|
20240318,094100,295376070,6810,6810,6810,6810,159
|
|
20240318,094000,294293280,6810,6770,6810,6770,2911
|
|
20240318,093900,274508900,6780,6780,6780,6780,39
|
|
20240318,093800,274244480,6770,6790,6790,6760,133
|
|
20240318,093700,273344870,6770,6770,6770,6770,2009
|
|
20240318,093600,259743940,6770,6770,6780,6770,154
|
|
20240318,093500,258700960,6770,6770,6770,6770,3
|
|
20240318,093400,258680650,6760,6760,6760,6760,0
|
|
20240318,093300,258680650,6760,6760,6760,6760,2001
|
|
20240318,093200,245153890,6760,6750,6760,6750,450
|
|
20240318,093100,242113390,6750,6750,6750,6750,0
|
|
20240318,093000,242113390,6750,6750,6750,6750,33
|
|
20240318,092900,241890640,6750,6750,6750,6750,3
|
|
20240318,092800,241870390,6740,6770,6770,6740,4008
|
|
20240318,092700,214840510,6760,6760,6760,6760,0
|
|
20240318,092600,214840510,6760,6760,6760,6760,0
|
|
20240318,092500,214840510,6760,6750,6760,6750,14
|
|
20240318,092400,214745950,6740,6790,6790,6730,4511
|
|
20240318,092300,184309040,6800,6800,6800,6800,0
|
|
20240318,092200,184309040,6800,6800,6800,6800,0
|
|
20240318,092100,184309040,6800,6800,6800,6800,50
|
|
20240318,092000,183969040,6800,6800,6800,6800,2
|
|
20240318,091900,183955440,6760,6760,6760,6760,131
|
|
20240318,091800,183069880,6760,6760,6760,6760,0
|
|
20240318,091700,183069880,6760,6790,6790,6760,1760
|
|
20240318,091600,171155730,6790,6790,6790,6790,30
|
|
20240318,091500,170952030,6780,6780,6780,6780,519
|
|
20240318,091400,167433210,6780,6810,6810,6780,4006
|
|
20240318,091300,140208160,6810,6820,6820,6810,1600
|
|
20240318,091200,129311160,6820,6830,6830,6820,435
|
|
20240318,091100,126342990,6830,6830,6840,6830,307
|
|
20240318,091000,124244180,6830,6820,6840,6820,240
|
|
20240318,090900,122605340,6820,6820,6820,6820,50
|
|
20240318,090800,122264340,6820,6810,6820,6810,965
|
|
20240318,090700,115688350,6810,6820,6820,6790,1605
|
|
20240318,090600,104775860,6820,6820,6820,6820,164
|
|
20240318,090500,103657380,6810,6820,6820,6810,1228
|
|
20240318,090400,95294660,6820,6810,6820,6810,1718
|
|
20240318,090300,83594560,6810,6810,6810,6810,853
|
|
20240318,090200,77785630,6810,6760,6810,6760,4750
|
|
20240318,090100,45472620,6770,6730,6770,6730,732
|
|
20240318,090000,40527020,6730,6770,6770,6710,5998
|