581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183800,960270520,6480,6480,6480,6480,1928
|
|
20240318,183700,960270520,6480,6480,6480,6480,0
|
|
20240318,183600,960270520,6480,6480,6480,6480,0
|
|
20240318,183500,960270520,6480,6480,6480,6480,0
|
|
20240318,183400,960270520,6480,6480,6480,6480,0
|
|
20240318,183300,960270520,6480,6480,6480,6480,0
|
|
20240318,183200,960270520,6480,6480,6480,6480,0
|
|
20240318,183100,960270520,6480,6480,6480,6480,0
|
|
20240318,183000,960270520,6480,6480,6480,6480,0
|
|
20240318,182900,960270520,6480,6480,6480,6480,0
|
|
20240318,182800,960270520,6480,6480,6480,6480,0
|
|
20240318,182700,960270520,6480,6480,6480,6480,0
|
|
20240318,182600,960270520,6480,6480,6480,6480,0
|
|
20240318,182500,960270520,6480,6480,6480,6480,0
|
|
20240318,182400,960270520,6480,6480,6480,6480,0
|
|
20240318,182300,960270520,6480,6480,6480,6480,0
|
|
20240318,182200,960270520,6480,6480,6480,6480,0
|
|
20240318,182100,960270520,6480,6480,6480,6480,0
|
|
20240318,182000,960270520,6480,6480,6480,6480,0
|
|
20240318,181900,960270520,6480,6480,6480,6480,0
|
|
20240318,181800,960270520,6480,6480,6480,6480,0
|
|
20240318,181700,960270520,6480,6480,6480,6480,0
|
|
20240318,181600,960270520,6480,6480,6480,6480,0
|
|
20240318,181500,960270520,6480,6480,6480,6480,0
|
|
20240318,181400,960270520,6480,6480,6480,6480,0
|
|
20240318,181300,960270520,6480,6480,6480,6480,0
|
|
20240318,181200,960270520,6480,6480,6480,6480,0
|
|
20240318,181100,960270520,6480,6480,6480,6480,0
|
|
20240318,181000,960270520,6480,6480,6480,6480,0
|
|
20240318,180900,960270520,6480,6480,6480,6480,0
|
|
20240318,180800,960270520,6480,6480,6480,6480,1928
|
|
20240318,180700,960270520,6480,6480,6480,6480,0
|
|
20240318,180600,960270520,6480,6480,6480,6480,0
|
|
20240318,180500,960270520,6480,6480,6480,6480,0
|
|
20240318,180400,960270520,6480,6480,6480,6480,0
|
|
20240318,180300,960270520,6480,6480,6480,6480,0
|
|
20240318,180200,960270520,6480,6480,6480,6480,0
|
|
20240318,180100,960270520,6480,6480,6480,6480,0
|
|
20240318,180000,960270520,6480,6480,6480,6480,0
|
|
20240318,175900,960270520,6480,6480,6480,6480,0
|
|
20240318,175800,960270520,6480,6480,6480,6480,0
|
|
20240318,175700,960270520,6480,6480,6480,6480,0
|
|
20240318,175600,960270520,6480,6480,6480,6480,0
|
|
20240318,175500,960270520,6480,6480,6480,6480,0
|
|
20240318,175400,960270520,6480,6480,6480,6480,0
|
|
20240318,175300,960270520,6480,6480,6480,6480,0
|
|
20240318,175200,960270520,6480,6480,6480,6480,0
|
|
20240318,175100,960270520,6480,6480,6480,6480,0
|
|
20240318,175000,960270520,6480,6480,6480,6480,0
|
|
20240318,174900,960270520,6480,6480,6480,6480,0
|
|
20240318,174800,960270520,6480,6480,6480,6480,0
|
|
20240318,174700,960270520,6480,6480,6480,6480,0
|
|
20240318,174600,960270520,6480,6480,6480,6480,0
|
|
20240318,174500,960270520,6480,6480,6480,6480,0
|
|
20240318,174400,960270520,6480,6480,6480,6480,0
|
|
20240318,174300,960270520,6480,6480,6480,6480,0
|
|
20240318,174200,960270520,6480,6480,6480,6480,0
|
|
20240318,174100,960270520,6480,6480,6480,6480,0
|
|
20240318,174000,960270520,6480,6480,6480,6480,0
|
|
20240318,173900,960270520,6480,6480,6480,6480,0
|
|
20240318,173800,960270520,6480,6480,6480,6480,1928
|
|
20240318,173700,960270520,6480,6480,6480,6480,0
|
|
20240318,173600,960270520,6480,6480,6480,6480,0
|
|
20240318,173500,960270520,6480,6480,6480,6480,0
|
|
20240318,173400,960270520,6480,6480,6480,6480,0
|
|
20240318,173300,960270520,6480,6480,6480,6480,0
|
|
20240318,173200,960270520,6480,6480,6480,6480,0
|
|
20240318,173100,960270520,6480,6480,6480,6480,0
|
|
20240318,173000,960270520,6480,6480,6480,6480,0
|
|
20240318,172900,960270520,6480,6480,6480,6480,0
|
|
20240318,172800,960270520,6480,6480,6480,6480,0
|
|
20240318,172700,960270520,6480,6480,6480,6480,0
|
|
20240318,172600,960270520,6480,6480,6480,6480,0
|
|
20240318,172500,960270520,6480,6480,6480,6480,0
|
|
20240318,172400,960270520,6480,6480,6480,6480,0
|
|
20240318,172300,960270520,6480,6480,6480,6480,0
|
|
20240318,172200,960270520,6480,6480,6480,6480,0
|
|
20240318,172100,960270520,6480,6480,6480,6480,0
|
|
20240318,172000,960270520,6480,6480,6480,6480,0
|
|
20240318,171900,960270520,6480,6480,6480,6480,0
|
|
20240318,171800,960270520,6480,6480,6480,6480,0
|
|
20240318,171700,960270520,6480,6480,6480,6480,0
|
|
20240318,171600,960270520,6480,6480,6480,6480,0
|
|
20240318,171500,960270520,6480,6480,6480,6480,0
|
|
20240318,171400,960270520,6480,6480,6480,6480,0
|
|
20240318,171300,960270520,6480,6480,6480,6480,0
|
|
20240318,171200,960270520,6480,6480,6480,6480,0
|
|
20240318,171100,960270520,6480,6480,6480,6480,0
|
|
20240318,171000,960270520,6480,6480,6480,6480,0
|
|
20240318,170900,960270520,6480,6480,6480,6480,0
|
|
20240318,170800,960270520,6480,6480,6480,6480,1928
|
|
20240318,170700,960270520,6480,6480,6480,6480,0
|
|
20240318,170600,960270520,6480,6480,6480,6480,0
|
|
20240318,170500,960270520,6480,6480,6480,6480,0
|
|
20240318,170400,960270520,6480,6480,6480,6480,0
|
|
20240318,170300,960270520,6480,6480,6480,6480,0
|
|
20240318,170200,960270520,6480,6480,6480,6480,0
|
|
20240318,170100,960270520,6480,6480,6480,6480,0
|
|
20240318,170000,960270520,6480,6480,6480,6480,0
|
|
20240318,165900,960270520,6480,6480,6480,6480,0
|
|
20240318,165800,960270520,6480,6480,6480,6480,0
|
|
20240318,165700,960270520,6480,6480,6480,6480,0
|
|
20240318,165600,960270520,6480,6480,6480,6480,0
|
|
20240318,165500,960270520,6480,6480,6480,6480,0
|
|
20240318,165400,960270520,6480,6480,6480,6480,0
|
|
20240318,165300,960270520,6480,6480,6480,6480,0
|
|
20240318,165200,960270520,6480,6480,6480,6480,0
|
|
20240318,165100,960270520,6480,6480,6480,6480,0
|
|
20240318,165000,960270520,6480,6480,6480,6480,0
|
|
20240318,164900,960270520,6480,6480,6480,6480,0
|
|
20240318,164800,960270520,6480,6480,6480,6480,0
|
|
20240318,164700,960270520,6480,6480,6480,6480,0
|
|
20240318,164600,960270520,6480,6480,6480,6480,0
|
|
20240318,164500,960270520,6480,6480,6480,6480,0
|
|
20240318,164400,960270520,6480,6480,6480,6480,0
|
|
20240318,164300,960270520,6480,6480,6480,6480,0
|
|
20240318,164200,960270520,6480,6480,6480,6480,0
|
|
20240318,164100,960270520,6480,6480,6480,6480,0
|
|
20240318,164000,960270520,6480,6480,6480,6480,0
|
|
20240318,163900,960270520,6480,6480,6480,6480,0
|
|
20240318,163800,960270520,6480,6480,6480,6480,1928
|
|
20240318,163700,960270520,6480,6480,6480,6480,0
|
|
20240318,163600,960270520,6480,6480,6480,6480,0
|
|
20240318,163500,960270520,6480,6480,6480,6480,0
|
|
20240318,163400,960270520,6480,6480,6480,6480,0
|
|
20240318,163300,960270520,6480,6480,6480,6480,0
|
|
20240318,163200,960270520,6480,6480,6480,6480,0
|
|
20240318,163100,960270520,6480,6480,6480,6480,0
|
|
20240318,163000,960270520,6480,6480,6480,6480,0
|
|
20240318,162900,960270520,6480,6480,6480,6480,0
|
|
20240318,162800,960270520,6480,6480,6480,6480,0
|
|
20240318,162700,960270520,6480,6480,6480,6480,0
|
|
20240318,162600,960270520,6480,6480,6480,6480,0
|
|
20240318,162500,960270520,6480,6480,6480,6480,0
|
|
20240318,162400,960270520,6480,6480,6480,6480,0
|
|
20240318,162300,960270520,6480,6480,6480,6480,0
|
|
20240318,162200,960270520,6480,6480,6480,6480,0
|
|
20240318,162100,960270520,6480,6480,6480,6480,0
|
|
20240318,162000,960270520,6480,6480,6480,6480,0
|
|
20240318,161900,960270520,6480,6480,6480,6480,0
|
|
20240318,161800,960270520,6480,6480,6480,6480,0
|
|
20240318,161700,960270520,6480,6480,6480,6480,0
|
|
20240318,161600,960270520,6480,6480,6480,6480,0
|
|
20240318,161500,960270520,6480,6480,6480,6480,0
|
|
20240318,161400,960270520,6480,6480,6480,6480,0
|
|
20240318,161300,960270520,6480,6480,6480,6480,0
|
|
20240318,161200,960270520,6480,6480,6480,6480,0
|
|
20240318,161100,960270520,6480,6480,6480,6480,0
|
|
20240318,161000,960270520,6480,6480,6480,6480,0
|
|
20240318,160900,960270520,6480,6480,6480,6480,0
|
|
20240318,160800,960270520,6480,6480,6480,6480,1928
|
|
20240318,160700,960270520,6480,6480,6480,6480,0
|
|
20240318,160600,960270520,6480,6480,6480,6480,0
|
|
20240318,160500,960270520,6480,6480,6480,6480,0
|
|
20240318,160400,960270520,6480,6480,6480,6480,0
|
|
20240318,160300,960270520,6480,6480,6480,6480,0
|
|
20240318,160200,960270520,6480,6480,6480,6480,0
|
|
20240318,160100,960270520,6480,6480,6480,6480,0
|
|
20240318,160000,960270520,6480,6480,6480,6480,0
|
|
20240318,155900,960270520,6480,6480,6480,6480,0
|
|
20240318,155800,960270520,6480,6480,6480,6480,0
|
|
20240318,155700,960270520,6480,6480,6480,6480,0
|
|
20240318,155600,960270520,6480,6480,6480,6480,0
|
|
20240318,155500,960270520,6480,6480,6480,6480,0
|
|
20240318,155400,960270520,6480,6480,6480,6480,0
|
|
20240318,155300,960270520,6480,6480,6480,6480,0
|
|
20240318,155200,960270520,6480,6480,6480,6480,0
|
|
20240318,155100,960270520,6480,6480,6480,6480,0
|
|
20240318,155000,960270520,6480,6480,6480,6480,0
|
|
20240318,154900,960270520,6480,6480,6480,6480,0
|
|
20240318,154800,960270520,6480,6480,6480,6480,0
|
|
20240318,154700,960270520,6480,6480,6480,6480,0
|
|
20240318,154600,960270520,6480,6480,6480,6480,0
|
|
20240318,154500,960270520,6480,6480,6480,6480,0
|
|
20240318,154400,960270520,6480,6480,6480,6480,0
|
|
20240318,154300,960270520,6480,6480,6480,6480,0
|
|
20240318,154200,960270520,6480,6480,6480,6480,0
|
|
20240318,154100,960270520,6480,6480,6480,6480,0
|
|
20240318,154000,960270520,6480,6480,6480,6480,0
|
|
20240318,153900,960270520,6480,6480,6480,6480,0
|
|
20240318,153800,960270520,6480,6480,6480,6480,1928
|
|
20240318,153700,960270520,6480,6480,6480,6480,0
|
|
20240318,153600,960270520,6480,6480,6480,6480,0
|
|
20240318,153500,960270520,6480,6480,6480,6480,0
|
|
20240318,153400,960270520,6480,6480,6480,6480,0
|
|
20240318,153300,960270520,6480,6480,6480,6480,0
|
|
20240318,153200,960270520,6480,6480,6480,6480,0
|
|
20240318,153100,960270520,6480,6480,6480,6480,0
|
|
20240318,153000,960270520,6480,6480,6480,6480,1928
|
|
20240318,152900,947777080,6480,6480,6480,6480,0
|
|
20240318,152800,947777080,6480,6480,6480,6480,0
|
|
20240318,152700,947777080,6480,6480,6480,6480,0
|
|
20240318,152600,947777080,6480,6480,6480,6480,0
|
|
20240318,152500,947777080,6480,6480,6480,6480,0
|
|
20240318,152400,947777080,6480,6480,6480,6480,0
|
|
20240318,152300,947777080,6480,6480,6480,6480,0
|
|
20240318,152200,947777080,6480,6480,6480,6480,0
|
|
20240318,152100,947777080,6480,6480,6480,6480,0
|
|
20240318,152000,947777080,6480,6480,6480,6480,0
|
|
20240318,151900,947777080,6480,6460,6480,6460,470
|
|
20240318,151800,944733610,6460,6460,6470,6460,200
|
|
20240318,151700,943441590,6480,6480,6480,6480,2
|
|
20240318,151600,943428630,6480,6470,6480,6470,43
|
|
20240318,151500,943150410,6470,6470,6470,6470,295
|
|
20240318,151400,941241760,6480,6480,6480,6480,67
|
|
20240318,151300,940807600,6480,6470,6480,6470,123
|
|
20240318,151200,940010730,6470,6470,6470,6470,21
|
|
20240318,151100,939874860,6470,6470,6470,6470,290
|
|
20240318,151000,937998560,6470,6460,6470,6460,206
|
|
20240318,150900,936666130,6470,6460,6470,6460,67
|
|
20240318,150800,936233160,6460,6460,6460,6460,5
|
|
20240318,150700,936200860,6470,6470,6470,6470,2
|
|
20240318,150600,936187920,6470,6470,6470,6470,0
|
|
20240318,150500,936187920,6470,6460,6470,6460,135
|
|
20240318,150400,935314520,6480,6470,6480,6460,133
|
|
20240318,150300,934454270,6480,6470,6480,6470,6
|
|
20240318,150200,934415430,6470,6470,6470,6470,1000
|
|
20240318,150100,927945430,6470,6470,6470,6470,10
|
|
20240318,150000,927880730,6460,6450,6460,6450,110
|
|
20240318,145900,927170230,6450,6450,6450,6450,4
|
|
20240318,145800,927144430,6450,6460,6460,6450,2655
|
|
20240318,145700,909993630,6460,6460,6460,6460,0
|
|
20240318,145600,909993630,6460,6460,6470,6460,163
|
|
20240318,145500,908940640,6460,6460,6460,6460,1244
|
|
20240318,145400,900904400,6460,6460,6460,6460,0
|
|
20240318,145300,900904400,6460,6460,6460,6460,72
|
|
20240318,145200,900439280,6470,6470,6470,6470,0
|
|
20240318,145100,900439280,6470,6470,6470,6470,13
|
|
20240318,145000,900355170,6470,6470,6470,6470,4
|
|
20240318,144900,900329290,6470,6470,6470,6470,0
|
|
20240318,144800,900329290,6470,6470,6470,6470,0
|
|
20240318,144700,900329290,6470,6470,6470,6470,30
|
|
20240318,144600,900135190,6470,6470,6470,6470,3
|
|
20240318,144500,900115780,6470,6470,6470,6470,0
|
|
20240318,144400,900115780,6470,6470,6470,6470,0
|
|
20240318,144300,900115780,6470,6470,6470,6470,0
|
|
20240318,144200,900115780,6470,6470,6470,6470,52
|
|
20240318,144100,899779340,6470,6470,6470,6470,161
|
|
20240318,144000,898737670,6460,6460,6460,6460,0
|
|
20240318,143900,898737670,6460,6460,6460,6460,0
|
|
20240318,143800,898737670,6460,6460,6470,6460,142
|
|
20240318,143700,897819350,6460,6460,6460,6460,7
|
|
20240318,143600,897774130,6460,6470,6470,6460,108
|
|
20240318,143500,897075450,6470,6460,6470,6460,101
|
|
20240318,143400,896422980,6470,6470,6470,6470,18
|
|
20240318,143300,896306520,6470,6470,6470,6470,50
|
|
20240318,143200,895983020,6470,6470,6470,6470,16
|
|
20240318,143100,895879500,6470,6470,6470,6470,30
|
|
20240318,143000,895685400,6470,6470,6470,6470,68
|
|
20240318,142900,895245440,6470,6460,6470,6460,93
|
|
20240318,142800,894644650,6460,6460,6460,6460,91
|
|
20240318,142700,894056790,6470,6460,6470,6460,87
|
|
20240318,142600,893494280,6470,6470,6470,6470,1007
|
|
20240318,142500,886978990,6480,6480,6480,6480,510
|
|
20240318,142400,883674190,6480,6480,6480,6480,1
|
|
20240318,142300,883667710,6470,6470,6470,6470,1
|
|
20240318,142200,883661240,6480,6480,6480,6480,50
|
|
20240318,142100,883337240,6470,6470,6470,6470,1
|
|
20240318,142000,883330770,6470,6470,6470,6470,1
|
|
20240318,141900,883324300,6470,6470,6470,6470,31
|
|
20240318,141800,883123730,6470,6480,6480,6470,239
|
|
20240318,141700,881575090,6490,6470,6490,6470,614
|
|
20240318,141600,877596100,6470,6470,6480,6470,51
|
|
20240318,141500,877266030,6470,6470,6470,6470,0
|
|
20240318,141400,877266030,6470,6470,6470,6470,49
|
|
20240318,141300,876949000,6470,6470,6470,6470,0
|
|
20240318,141200,876949000,6470,6470,6470,6470,50
|
|
20240318,141100,876625500,6480,6480,6480,6480,0
|
|
20240318,141000,876625500,6480,6480,6480,6480,6
|
|
20240318,140900,876586620,6470,6470,6470,6470,20
|
|
20240318,140800,876457220,6480,6480,6480,6480,0
|
|
20240318,140700,876457220,6480,6480,6480,6480,0
|
|
20240318,140600,876457220,6480,6480,6480,6480,81
|
|
20240318,140500,875932340,6480,6480,6480,6480,150
|
|
20240318,140400,874960340,6480,6480,6480,6480,81
|
|
20240318,140300,874435460,6480,6480,6480,6480,0
|
|
20240318,140200,874435460,6480,6480,6480,6480,0
|
|
20240318,140100,874435460,6480,6480,6480,6480,0
|
|
20240318,140000,874435460,6480,6480,6480,6480,2
|
|
20240318,135900,874422500,6470,6470,6470,6470,0
|
|
20240318,135800,874422500,6470,6470,6470,6470,324
|
|
20240318,135700,872326220,6470,6470,6470,6470,95
|
|
20240318,135600,871711570,6470,6470,6470,6470,51
|
|
20240318,135500,871381600,6470,6480,6480,6470,1407
|
|
20240318,135400,862265110,6490,6480,6490,6480,2
|
|
20240318,135300,862252140,6480,6480,6480,6480,50
|
|
20240318,135200,861928140,6480,6480,6480,6480,0
|
|
20240318,135100,861928140,6480,6490,6490,6480,52
|
|
20240318,135000,861591170,6480,6480,6480,6480,45
|
|
20240318,134900,861299570,6480,6490,6490,6480,52
|
|
20240318,134800,860962590,6490,6490,6490,6490,2
|
|
20240318,134700,860949610,6490,6490,6490,6490,382
|
|
20240318,134600,858470430,6490,6490,6490,6490,5
|
|
20240318,134500,858437980,6490,6490,6490,6490,0
|
|
20240318,134400,858437980,6490,6490,6490,6490,1
|
|
20240318,134300,858431490,6490,6490,6490,6490,78
|
|
20240318,134200,857925270,6480,6480,6480,6480,0
|
|
20240318,134100,857925270,6480,6480,6480,6480,0
|
|
20240318,134000,857925270,6480,6480,6480,6480,0
|
|
20240318,133900,857925270,6480,6480,6480,6480,706
|
|
20240318,133800,853350390,6480,6480,6480,6480,0
|
|
20240318,133700,853350390,6480,6480,6480,6480,43
|
|
20240318,133600,853071750,6480,6480,6480,6480,0
|
|
20240318,133500,853071750,6480,6480,6480,6480,1004
|
|
20240318,133400,846565830,6470,6470,6470,6470,10
|
|
20240318,133300,846501130,6470,6480,6490,6470,1898
|
|
20240318,133200,834219930,6480,6480,6490,6480,412
|
|
20240318,133100,831550070,6480,6480,6480,6480,1000
|
|
20240318,133000,825070070,6480,6480,6480,6480,1000
|
|
20240318,132900,818590070,6470,6470,6470,6470,30
|
|
20240318,132800,818395970,6470,6470,6470,6470,51
|
|
20240318,132700,818066000,6480,6480,6480,6480,2
|
|
20240318,132600,818053040,6470,6490,6490,6470,2346
|
|
20240318,132500,802852570,6490,6490,6490,6490,72
|
|
20240318,132400,802385290,6490,6490,6490,6490,0
|
|
20240318,132300,802385290,6490,6490,6490,6490,0
|
|
20240318,132200,802385290,6490,6490,6490,6490,0
|
|
20240318,132100,802385290,6490,6490,6490,6490,53
|
|
20240318,132000,802041320,6480,6480,6480,6480,0
|
|
20240318,131900,802041320,6480,6490,6490,6480,3
|
|
20240318,131800,802021870,6480,6490,6490,6480,61
|
|
20240318,131700,801626010,6480,6480,6480,6480,30
|
|
20240318,131600,801431610,6490,6490,6490,6490,220
|
|
20240318,131500,800003810,6490,6490,6490,6490,0
|
|
20240318,131400,800003810,6490,6490,6490,6490,102
|
|
20240318,131300,799341830,6490,6480,6490,6480,71
|
|
20240318,131200,798881740,6480,6480,6480,6480,3
|
|
20240318,131100,798862300,6490,6490,6490,6490,0
|
|
20240318,131000,798862300,6490,6490,6490,6490,105
|
|
20240318,130900,798180850,6480,6480,6480,6480,51
|
|
20240318,130800,797850370,6490,6490,6490,6490,6
|
|
20240318,130700,797811430,6490,6480,6490,6480,48
|
|
20240318,130600,797500380,6480,6480,6480,6480,0
|
|
20240318,130500,797500380,6480,6480,6480,6480,50
|
|
20240318,130400,797176380,6480,6480,6480,6480,1
|
|
20240318,130300,797169900,6480,6480,6480,6480,119
|
|
20240318,130200,796398780,6490,6480,6490,6480,66
|
|
20240318,130100,795970950,6480,6480,6480,6480,0
|
|
20240318,130000,795970950,6480,6480,6480,6480,240
|
|
20240318,125900,794415750,6480,6480,6480,6480,0
|
|
20240318,125800,794415750,6480,6480,6480,6480,30
|
|
20240318,125700,794221350,6490,6490,6490,6490,0
|
|
20240318,125600,794221350,6490,6490,6490,6490,358
|
|
20240318,125500,791897930,6500,6500,6500,6500,0
|
|
20240318,125400,791897930,6500,6500,6500,6500,0
|
|
20240318,125300,791897930,6500,6490,6500,6490,82
|
|
20240318,125200,791365620,6500,6480,6500,6480,51
|
|
20240318,125100,791035120,6480,6480,6480,6480,1
|
|
20240318,125000,791028640,6490,6490,6490,6490,111
|
|
20240318,124900,790308250,6490,6490,6490,6490,0
|
|
20240318,124800,790308250,6490,6490,6490,6490,758
|
|
20240318,124700,785388830,6480,6480,6480,6480,0
|
|
20240318,124600,785388830,6480,6490,6490,6480,151
|
|
20240318,124500,784409350,6490,6490,6490,6490,20
|
|
20240318,124400,784279550,6490,6490,6490,6490,20
|
|
20240318,124300,784149750,6490,6490,6490,6490,1100
|
|
20240318,124200,777010750,6490,6490,6490,6490,7
|
|
20240318,124100,776965320,6480,6490,6490,6480,52
|
|
20240318,124000,776628350,6490,6490,6490,6490,7
|
|
20240318,123900,776582920,6490,6480,6490,6480,65
|
|
20240318,123800,776161580,6480,6480,6480,6480,0
|
|
20240318,123700,776161580,6480,6480,6480,6480,0
|
|
20240318,123600,776161580,6480,6480,6480,6480,50
|
|
20240318,123500,775837580,6490,6490,6490,6490,1
|
|
20240318,123400,775831090,6480,6480,6480,6480,50
|
|
20240318,123300,775507090,6490,6490,6490,6490,303
|
|
20240318,123200,773540620,6490,6490,6490,6490,50
|
|
20240318,123100,773216120,6490,6490,6490,6490,0
|
|
20240318,123000,773216120,6490,6490,6490,6490,120
|
|
20240318,122900,772437320,6490,6490,6490,6490,0
|
|
20240318,122800,772437320,6490,6490,6490,6490,3
|
|
20240318,122700,772417850,6490,6490,6490,6490,50
|
|
20240318,122600,772093350,6490,6490,6490,6490,0
|
|
20240318,122500,772093350,6490,6490,6490,6490,50
|
|
20240318,122400,771768850,6500,6500,6500,6490,121
|
|
20240318,122300,770982750,6490,6490,6490,6490,0
|
|
20240318,122200,770982750,6490,6490,6490,6490,71
|
|
20240318,122100,770521960,6500,6500,6500,6500,3
|
|
20240318,122000,770502460,6490,6500,6500,6490,51
|
|
20240318,121900,770171460,6500,6500,6500,6500,0
|
|
20240318,121800,770171460,6500,6500,6500,6500,10
|
|
20240318,121700,770106460,6490,6490,6500,6490,1120
|
|
20240318,121600,762836560,6490,6490,6490,6490,51
|
|
20240318,121500,762505570,6490,6490,6490,6490,0
|
|
20240318,121400,762505570,6490,6490,6490,6490,1261
|
|
20240318,121300,754321680,6500,6500,6500,6500,81
|
|
20240318,121200,753795180,6510,6500,6510,6500,472
|
|
20240318,121100,750727170,6500,6500,6510,6500,252
|
|
20240318,121000,749089160,6500,6500,6500,6500,0
|
|
20240318,120900,749089160,6500,6500,6500,6500,336
|
|
20240318,120800,746905160,6500,6500,6500,6500,51
|
|
20240318,120700,746573660,6510,6510,6510,6510,0
|
|
20240318,120600,746573660,6510,6510,6510,6510,0
|
|
20240318,120500,746573660,6510,6510,6510,6510,1
|
|
20240318,120400,746567150,6510,6510,6510,6510,108
|
|
20240318,120300,745864070,6500,6500,6500,6500,0
|
|
20240318,120200,745864070,6500,6500,6500,6500,50
|
|
20240318,120100,745539070,6500,6500,6500,6500,1
|
|
20240318,120000,745532570,6500,6500,6500,6500,50
|
|
20240318,115900,745207570,6510,6510,6510,6510,0
|
|
20240318,115800,745207570,6510,6500,6510,6500,136
|
|
20240318,115700,744322290,6500,6500,6500,6500,30
|
|
20240318,115600,744127290,6500,6510,6510,6500,826
|
|
20240318,115500,738750870,6520,6520,6520,6520,5
|
|
20240318,115400,738718270,6510,6510,6520,6510,156
|
|
20240318,115300,737702700,6520,6510,6520,6510,506
|
|
20240318,115200,734408490,6510,6510,6510,6510,45
|
|
20240318,115100,734115540,6520,6520,6520,6520,0
|
|
20240318,115000,734115540,6520,6520,6520,6520,128
|
|
20240318,114900,733280980,6520,6520,6520,6520,89
|
|
20240318,114800,732700700,6520,6520,6520,6520,802
|
|
20240318,114700,727471660,6520,6520,6520,6520,46
|
|
20240318,114600,727171740,6520,6520,6520,6520,0
|
|
20240318,114500,727171740,6520,6530,6530,6520,79
|
|
20240318,114400,726656360,6530,6530,6530,6520,80
|
|
20240318,114300,726134080,6520,6530,6530,6520,1151
|
|
20240318,114200,718623860,6530,6530,6530,6530,6
|
|
20240318,114100,718584680,6530,6530,6540,6530,171
|
|
20240318,114000,717467740,6530,6530,6530,6530,201
|
|
20240318,113900,716155210,6530,6530,6540,6530,71
|
|
20240318,113800,715691570,6540,6540,6540,6540,1
|
|
20240318,113700,715685030,6530,6530,6530,6530,51
|
|
20240318,113600,715352000,6530,6530,6530,6530,1207
|
|
20240318,113500,707470290,6530,6530,6530,6530,69
|
|
20240318,113400,707019720,6530,6540,6550,6530,636
|
|
20240318,113300,702858650,6540,6540,6540,6530,653
|
|
20240318,113200,698588180,6540,6540,6550,6540,362
|
|
20240318,113100,696217890,6550,6530,6550,6530,325
|
|
20240318,113000,694093110,6530,6540,6540,6530,4470
|
|
20240318,112900,664862180,6530,6510,6530,6510,7903
|
|
20240318,112800,613287320,6510,6500,6520,6500,2015
|
|
20240318,112700,600152450,6510,6510,6510,6510,0
|
|
20240318,112600,600152450,6510,6510,6510,6510,0
|
|
20240318,112500,600152450,6510,6510,6520,6500,4879
|
|
20240318,112400,568347680,6510,6500,6510,6500,3050
|
|
20240318,112300,548503460,6500,6500,6500,6500,1135
|
|
20240318,112200,541125960,6510,6500,6510,6500,57
|
|
20240318,112100,540755420,6510,6510,6510,6510,14
|
|
20240318,112000,540664280,6510,6500,6510,6500,46
|
|
20240318,111900,540365270,6500,6490,6500,6490,1078
|
|
20240318,111800,533358300,6490,6490,6490,6490,40
|
|
20240318,111700,533098700,6500,6500,6500,6500,1
|
|
20240318,111600,533092200,6490,6490,6490,6490,40
|
|
20240318,111500,532832600,6490,6490,6490,6490,3
|
|
20240318,111400,532813130,6490,6490,6490,6490,125
|
|
20240318,111300,532001880,6500,6500,6500,6490,3573
|
|
20240318,111200,508806180,6500,6500,6510,6490,7951
|
|
20240318,111100,457124680,6490,6490,6490,6490,2059
|
|
20240318,111000,443761770,6490,6490,6490,6490,3
|
|
20240318,110900,443742300,6480,6470,6480,6470,1110
|
|
20240318,110800,436550410,6470,6470,6470,6470,50
|
|
20240318,110700,436226910,6460,6460,6460,6460,1
|
|
20240318,110600,436220450,6470,6470,6470,6470,638
|
|
20240318,110500,432092590,6470,6470,6470,6470,0
|
|
20240318,110400,432092590,6470,6470,6470,6470,50
|
|
20240318,110300,431769090,6480,6480,6480,6480,0
|
|
20240318,110200,431769090,6480,6470,6480,6460,244
|
|
20240318,110100,430189210,6480,6480,6480,6480,50
|
|
20240318,110000,429865210,6480,6480,6480,6480,3
|
|
20240318,105900,429845770,6470,6470,6470,6470,86
|
|
20240318,105800,429289350,6470,6470,6470,6470,156
|
|
20240318,105700,428280030,6470,6470,6470,6470,141
|
|
20240318,105600,427367760,6470,6470,6470,6470,500
|
|
20240318,105500,424132760,6470,6470,6470,6470,51
|
|
20240318,105400,423802790,6470,6470,6470,6470,1
|
|
20240318,105300,423796320,6470,6470,6470,6470,0
|
|
20240318,105200,423796320,6470,6480,6480,6470,502
|
|
20240318,105100,420548360,6480,6480,6480,6480,0
|
|
20240318,105000,420548360,6480,6480,6480,6480,1
|
|
20240318,104900,420541880,6480,6470,6480,6470,170
|
|
20240318,104800,419441280,6470,6470,6470,6470,0
|
|
20240318,104700,419441280,6470,6470,6470,6470,0
|
|
20240318,104600,419441280,6470,6470,6470,6470,0
|
|
20240318,104500,419441280,6470,6470,6470,6470,0
|
|
20240318,104400,419441280,6470,6470,6470,6470,503
|
|
20240318,104300,416186870,6480,6480,6480,6480,723
|
|
20240318,104200,411501830,6480,6480,6480,6480,0
|
|
20240318,104100,411501830,6480,6480,6480,6480,40
|
|
20240318,104000,411242630,6470,6470,6470,6470,18
|
|
20240318,103900,411126170,6470,6470,6470,6470,1
|
|
20240318,103800,411119700,6470,6470,6470,6470,44
|
|
20240318,103700,410835020,6480,6480,6480,6480,0
|
|
20240318,103600,410835020,6480,6480,6480,6480,1
|
|
20240318,103500,410828540,6470,6470,6470,6470,51
|
|
20240318,103400,410498570,6470,6470,6470,6470,100
|
|
20240318,103300,409851570,6470,6480,6480,6470,70
|
|
20240318,103200,409398170,6480,6480,6480,6480,30
|
|
20240318,103100,409203770,6470,6470,6470,6470,0
|
|
20240318,103000,409203770,6470,6470,6470,6470,120
|
|
20240318,102900,408427370,6470,6470,6470,6470,11
|
|
20240318,102800,408356200,6480,6480,6480,6480,3174
|
|
20240318,102700,387788680,6470,6450,6470,6450,3658
|
|
20240318,102600,364121480,6450,6450,6450,6450,75
|
|
20240318,102500,363637730,6450,6470,6470,6450,130
|
|
20240318,102400,362797230,6470,6470,6470,6470,0
|
|
20240318,102300,362797230,6470,6470,6470,6470,1
|
|
20240318,102200,362790760,6450,6450,6450,6450,70
|
|
20240318,102100,362339260,6450,6450,6450,6450,400
|
|
20240318,102000,359759260,6460,6460,6460,6460,3
|
|
20240318,101900,359739880,6460,6460,6460,6460,30
|
|
20240318,101800,359546080,6460,6460,6460,6440,1403
|
|
20240318,101700,350488590,6470,6470,6470,6470,2001
|
|
20240318,101600,337542120,6460,6450,6460,6450,1421
|
|
20240318,101500,328368770,6470,6460,6470,6460,501
|
|
20240318,101400,325132300,6440,6440,6440,6440,196
|
|
20240318,101300,323870060,6440,6440,6440,6440,10
|
|
20240318,101200,323805660,6460,6460,6460,6450,6029
|
|
20240318,101100,284904960,6460,6460,6460,6460,1931
|
|
20240318,101000,272430700,6470,6470,6470,6470,0
|
|
20240318,100900,272430700,6470,6470,6470,6470,940
|
|
20240318,100800,266348900,6470,6480,6480,6470,78
|
|
20240318,100700,265843940,6480,6480,6480,6480,728
|
|
20240318,100600,261126500,6480,6480,6480,6480,5
|
|
20240318,100500,261094100,6480,6480,6480,6480,704
|
|
20240318,100400,256532180,6480,6480,6480,6470,5001
|
|
20240318,100300,224163920,6490,6490,6490,6490,11
|
|
20240318,100200,224092530,6490,6500,6500,6490,302
|
|
20240318,100100,222132530,6490,6490,6490,6490,346
|
|
20240318,100000,219886990,6490,6480,6490,6480,135
|
|
20240318,095900,219011370,6490,6490,6490,6490,1
|
|
20240318,095800,219004880,6490,6490,6490,6490,2
|
|
20240318,095700,218991900,6500,6490,6500,6480,1322
|
|
20240318,095600,210413110,6480,6480,6480,6460,1189
|
|
20240318,095500,202709590,6470,6470,6470,6470,825
|
|
20240318,095400,197371840,6480,6470,6480,6470,80
|
|
20240318,095300,196853510,6470,6470,6480,6470,117
|
|
20240318,095200,196096470,6480,6480,6480,6480,20
|
|
20240318,095100,195966870,6480,6480,6480,6480,153
|
|
20240318,095000,194975430,6480,6480,6480,6480,151
|
|
20240318,094900,193996950,6480,6480,6480,6480,0
|
|
20240318,094800,193996950,6480,6490,6490,6480,103
|
|
20240318,094700,193329480,6490,6490,6500,6480,492
|
|
20240318,094600,190131660,6500,6490,6500,6480,79
|
|
20240318,094500,189618930,6490,6490,6500,6490,301
|
|
20240318,094400,187664360,6500,6490,6500,6490,75
|
|
20240318,094300,187177580,6490,6500,6500,6490,7
|
|
20240318,094200,187132130,6490,6490,6500,6490,217
|
|
20240318,094100,185723230,6480,6490,6490,6480,150
|
|
20240318,094000,184750200,6490,6490,6500,6490,1984
|
|
20240318,093900,171874030,6490,6490,6500,6490,77
|
|
20240318,093800,171374290,6500,6490,6500,6490,2338
|
|
20240318,093700,156184830,6490,6490,6500,6490,2608
|
|
20240318,093600,139258410,6480,6470,6480,6460,1985
|
|
20240318,093500,126399380,6480,6470,6480,6470,1558
|
|
20240318,093400,116319110,6460,6460,6460,6460,21
|
|
20240318,093300,116183450,6450,6450,6460,6450,2202
|
|
20240318,093200,101980500,6450,6450,6450,6450,2
|
|
20240318,093100,101967600,6460,6460,6460,6460,473
|
|
20240318,093000,98912020,6460,6460,6460,6460,10
|
|
20240318,092900,98847420,6470,6470,6480,6470,830
|
|
20240318,092800,93477290,6470,6470,6470,6470,975
|
|
20240318,092700,87169040,6460,6460,6460,6460,143
|
|
20240318,092600,86245260,6460,6460,6470,6460,642
|
|
20240318,092500,82092940,6470,6470,6470,6470,11
|
|
20240318,092400,82021770,6470,6470,6480,6470,23
|
|
20240318,092300,81872910,6490,6440,6490,6440,1626
|
|
20240318,092200,71342380,6460,6430,6460,6430,3613
|
|
20240318,092100,48038290,6430,6420,6430,6420,725
|
|
20240318,092000,43377600,6430,6430,6430,6430,276
|
|
20240318,091900,41602920,6430,6430,6430,6430,0
|
|
20240318,091800,41602920,6430,6430,6430,6430,3
|
|
20240318,091700,41583630,6400,6430,6430,6400,386
|
|
20240318,091600,39104620,6430,6390,6430,6390,310
|
|
20240318,091500,37118710,6420,6410,6420,6400,807
|
|
20240318,091400,31953540,6400,6410,6410,6400,90
|
|
20240318,091300,31377340,6410,6410,6410,6410,11
|
|
20240318,091200,31306830,6400,6400,6400,6400,0
|
|
20240318,091100,31306830,6400,6400,6400,6400,5
|
|
20240318,091000,31274830,6400,6400,6400,6400,174
|
|
20240318,090900,30161230,6400,6400,6400,6400,500
|
|
20240318,090800,26961230,6400,6410,6410,6400,200
|
|
20240318,090700,25680230,6410,6420,6430,6410,757
|
|
20240318,090600,20820180,6420,6420,6420,6420,178
|
|
20240318,090500,19677420,6410,6400,6410,6400,4
|
|
20240318,090400,19651800,6400,6410,6410,6400,30
|
|
20240318,090300,19459750,6410,6400,6410,6400,1830
|
|
20240318,090200,7732070,6400,6400,6400,6400,16
|
|
20240318,090100,7629670,6400,6390,6400,6390,411
|
|
20240318,090000,5003370,6390,6390,6390,6390,779
|