633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,193000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,192900,6557098520,13670,13670,13670,13670,0
|
|
20240313,192800,6557098520,13670,13670,13670,13670,0
|
|
20240313,192700,6557098520,13670,13670,13670,13670,0
|
|
20240313,192600,6557098520,13670,13670,13670,13670,0
|
|
20240313,192500,6557098520,13670,13670,13670,13670,0
|
|
20240313,192400,6557098520,13670,13670,13670,13670,0
|
|
20240313,192300,6557098520,13670,13670,13670,13670,0
|
|
20240313,192200,6557098520,13670,13670,13670,13670,0
|
|
20240313,192100,6557098520,13670,13670,13670,13670,0
|
|
20240313,192000,6557098520,13670,13670,13670,13670,0
|
|
20240313,191900,6557098520,13670,13670,13670,13670,0
|
|
20240313,191800,6557098520,13670,13670,13670,13670,0
|
|
20240313,191700,6557098520,13670,13670,13670,13670,0
|
|
20240313,191600,6557098520,13670,13670,13670,13670,0
|
|
20240313,191500,6557098520,13670,13670,13670,13670,0
|
|
20240313,191400,6557098520,13670,13670,13670,13670,0
|
|
20240313,191300,6557098520,13670,13670,13670,13670,0
|
|
20240313,191200,6557098520,13670,13670,13670,13670,0
|
|
20240313,191100,6557098520,13670,13670,13670,13670,0
|
|
20240313,191000,6557098520,13670,13670,13670,13670,0
|
|
20240313,190900,6557098520,13670,13670,13670,13670,0
|
|
20240313,190800,6557098520,13670,13670,13670,13670,0
|
|
20240313,190700,6557098520,13670,13670,13670,13670,0
|
|
20240313,190600,6557098520,13670,13670,13670,13670,0
|
|
20240313,190500,6557098520,13670,13670,13670,13670,0
|
|
20240313,190400,6557098520,13670,13670,13670,13670,0
|
|
20240313,190300,6557098520,13670,13670,13670,13670,0
|
|
20240313,190200,6557098520,13670,13670,13670,13670,0
|
|
20240313,190100,6557098520,13670,13670,13670,13670,0
|
|
20240313,190000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,185900,6557098520,13670,13670,13670,13670,0
|
|
20240313,185800,6557098520,13670,13670,13670,13670,0
|
|
20240313,185700,6557098520,13670,13670,13670,13670,0
|
|
20240313,185600,6557098520,13670,13670,13670,13670,0
|
|
20240313,185500,6557098520,13670,13670,13670,13670,0
|
|
20240313,185400,6557098520,13670,13670,13670,13670,0
|
|
20240313,185300,6557098520,13670,13670,13670,13670,0
|
|
20240313,185200,6557098520,13670,13670,13670,13670,0
|
|
20240313,185100,6557098520,13670,13670,13670,13670,0
|
|
20240313,185000,6557098520,13670,13670,13670,13670,0
|
|
20240313,184900,6557098520,13670,13670,13670,13670,0
|
|
20240313,184800,6557098520,13670,13670,13670,13670,0
|
|
20240313,184700,6557098520,13670,13670,13670,13670,0
|
|
20240313,184600,6557098520,13670,13670,13670,13670,0
|
|
20240313,184500,6557098520,13670,13670,13670,13670,0
|
|
20240313,184400,6557098520,13670,13670,13670,13670,0
|
|
20240313,184300,6557098520,13670,13670,13670,13670,0
|
|
20240313,184200,6557098520,13670,13670,13670,13670,0
|
|
20240313,184100,6557098520,13670,13670,13670,13670,0
|
|
20240313,184000,6557098520,13670,13670,13670,13670,0
|
|
20240313,183900,6557098520,13670,13670,13670,13670,0
|
|
20240313,183800,6557098520,13670,13670,13670,13670,0
|
|
20240313,183700,6557098520,13670,13670,13670,13670,0
|
|
20240313,183600,6557098520,13670,13670,13670,13670,0
|
|
20240313,183500,6557098520,13670,13670,13670,13670,0
|
|
20240313,183400,6557098520,13670,13670,13670,13670,0
|
|
20240313,183300,6557098520,13670,13670,13670,13670,0
|
|
20240313,183200,6557098520,13670,13670,13670,13670,0
|
|
20240313,183100,6557098520,13670,13670,13670,13670,0
|
|
20240313,183000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,182900,6557098520,13670,13670,13670,13670,0
|
|
20240313,182800,6557098520,13670,13670,13670,13670,0
|
|
20240313,182700,6557098520,13670,13670,13670,13670,0
|
|
20240313,182600,6557098520,13670,13670,13670,13670,0
|
|
20240313,182500,6557098520,13670,13670,13670,13670,0
|
|
20240313,182400,6557098520,13670,13670,13670,13670,0
|
|
20240313,182300,6557098520,13670,13670,13670,13670,0
|
|
20240313,182200,6557098520,13670,13670,13670,13670,0
|
|
20240313,182100,6557098520,13670,13670,13670,13670,0
|
|
20240313,182000,6557098520,13670,13670,13670,13670,0
|
|
20240313,181900,6557098520,13670,13670,13670,13670,0
|
|
20240313,181800,6557098520,13670,13670,13670,13670,0
|
|
20240313,181700,6557098520,13670,13670,13670,13670,0
|
|
20240313,181600,6557098520,13670,13670,13670,13670,0
|
|
20240313,181500,6557098520,13670,13670,13670,13670,0
|
|
20240313,181400,6557098520,13670,13670,13670,13670,0
|
|
20240313,181300,6557098520,13670,13670,13670,13670,0
|
|
20240313,181200,6557098520,13670,13670,13670,13670,0
|
|
20240313,181100,6557098520,13670,13670,13670,13670,0
|
|
20240313,181000,6557098520,13670,13670,13670,13670,0
|
|
20240313,180900,6557098520,13670,13670,13670,13670,0
|
|
20240313,180800,6557098520,13670,13670,13670,13670,0
|
|
20240313,180700,6557098520,13670,13670,13670,13670,0
|
|
20240313,180600,6557098520,13670,13670,13670,13670,0
|
|
20240313,180500,6557098520,13670,13670,13670,13670,0
|
|
20240313,180400,6557098520,13670,13670,13670,13670,0
|
|
20240313,180300,6557098520,13670,13670,13670,13670,0
|
|
20240313,180200,6557098520,13670,13670,13670,13670,0
|
|
20240313,180100,6557098520,13670,13670,13670,13670,0
|
|
20240313,180000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,175900,6557098520,13670,13670,13670,13670,0
|
|
20240313,175800,6557098520,13670,13670,13670,13670,0
|
|
20240313,175700,6557098520,13670,13670,13670,13670,0
|
|
20240313,175600,6557098520,13670,13670,13670,13670,0
|
|
20240313,175500,6557098520,13670,13670,13670,13670,0
|
|
20240313,175400,6557098520,13670,13670,13670,13670,0
|
|
20240313,175300,6557098520,13670,13670,13670,13670,0
|
|
20240313,175200,6557098520,13670,13670,13670,13670,0
|
|
20240313,175100,6557098520,13670,13670,13670,13670,0
|
|
20240313,175000,6557098520,13670,13670,13670,13670,0
|
|
20240313,174900,6557098520,13670,13670,13670,13670,0
|
|
20240313,174800,6557098520,13670,13670,13670,13670,0
|
|
20240313,174700,6557098520,13670,13670,13670,13670,0
|
|
20240313,174600,6557098520,13670,13670,13670,13670,0
|
|
20240313,174500,6557098520,13670,13670,13670,13670,0
|
|
20240313,174400,6557098520,13670,13670,13670,13670,0
|
|
20240313,174300,6557098520,13670,13670,13670,13670,0
|
|
20240313,174200,6557098520,13670,13670,13670,13670,0
|
|
20240313,174100,6557098520,13670,13670,13670,13670,0
|
|
20240313,174000,6557098520,13670,13670,13670,13670,0
|
|
20240313,173900,6557098520,13670,13670,13670,13670,0
|
|
20240313,173800,6557098520,13670,13670,13670,13670,0
|
|
20240313,173700,6557098520,13670,13670,13670,13670,0
|
|
20240313,173600,6557098520,13670,13670,13670,13670,0
|
|
20240313,173500,6557098520,13670,13670,13670,13670,0
|
|
20240313,173400,6557098520,13670,13670,13670,13670,0
|
|
20240313,173300,6557098520,13670,13670,13670,13670,0
|
|
20240313,173200,6557098520,13670,13670,13670,13670,0
|
|
20240313,173100,6557098520,13670,13670,13670,13670,0
|
|
20240313,173000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,172900,6557098520,13670,13670,13670,13670,0
|
|
20240313,172800,6557098520,13670,13670,13670,13670,0
|
|
20240313,172700,6557098520,13670,13670,13670,13670,0
|
|
20240313,172600,6557098520,13670,13670,13670,13670,0
|
|
20240313,172500,6557098520,13670,13670,13670,13670,0
|
|
20240313,172400,6557098520,13670,13670,13670,13670,0
|
|
20240313,172300,6557098520,13670,13670,13670,13670,0
|
|
20240313,172200,6557098520,13670,13670,13670,13670,0
|
|
20240313,172100,6557098520,13670,13670,13670,13670,0
|
|
20240313,172000,6557098520,13670,13670,13670,13670,0
|
|
20240313,171900,6557098520,13670,13670,13670,13670,0
|
|
20240313,171800,6557098520,13670,13670,13670,13670,0
|
|
20240313,171700,6557098520,13670,13670,13670,13670,0
|
|
20240313,171600,6557098520,13670,13670,13670,13670,0
|
|
20240313,171500,6557098520,13670,13670,13670,13670,0
|
|
20240313,171400,6557098520,13670,13670,13670,13670,0
|
|
20240313,171300,6557098520,13670,13670,13670,13670,0
|
|
20240313,171200,6557098520,13670,13670,13670,13670,0
|
|
20240313,171100,6557098520,13670,13670,13670,13670,0
|
|
20240313,171000,6557098520,13670,13670,13670,13670,0
|
|
20240313,170900,6557098520,13670,13670,13670,13670,0
|
|
20240313,170800,6557098520,13670,13670,13670,13670,0
|
|
20240313,170700,6557098520,13670,13670,13670,13670,0
|
|
20240313,170600,6557098520,13670,13670,13670,13670,0
|
|
20240313,170500,6557098520,13670,13670,13670,13670,0
|
|
20240313,170400,6557098520,13670,13670,13670,13670,0
|
|
20240313,170300,6557098520,13670,13670,13670,13670,0
|
|
20240313,170200,6557098520,13670,13670,13670,13670,0
|
|
20240313,170100,6557098520,13670,13670,13670,13670,0
|
|
20240313,170000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,165900,6557098520,13670,13670,13670,13670,0
|
|
20240313,165800,6557098520,13670,13670,13670,13670,0
|
|
20240313,165700,6557098520,13670,13670,13670,13670,0
|
|
20240313,165600,6557098520,13670,13670,13670,13670,0
|
|
20240313,165500,6557098520,13670,13670,13670,13670,0
|
|
20240313,165400,6557098520,13670,13670,13670,13670,0
|
|
20240313,165300,6557098520,13670,13670,13670,13670,0
|
|
20240313,165200,6557098520,13670,13670,13670,13670,0
|
|
20240313,165100,6557098520,13670,13670,13670,13670,0
|
|
20240313,165000,6557098520,13670,13670,13670,13670,0
|
|
20240313,164900,6557098520,13670,13670,13670,13670,0
|
|
20240313,164800,6557098520,13670,13670,13670,13670,0
|
|
20240313,164700,6557098520,13670,13670,13670,13670,0
|
|
20240313,164600,6557098520,13670,13670,13670,13670,0
|
|
20240313,164500,6557098520,13670,13670,13670,13670,0
|
|
20240313,164400,6557098520,13670,13670,13670,13670,0
|
|
20240313,164300,6557098520,13670,13670,13670,13670,0
|
|
20240313,164200,6557098520,13670,13670,13670,13670,0
|
|
20240313,164100,6557098520,13670,13670,13670,13670,0
|
|
20240313,164000,6557098520,13670,13670,13670,13670,0
|
|
20240313,163900,6557098520,13670,13670,13670,13670,0
|
|
20240313,163800,6557098520,13670,13670,13670,13670,0
|
|
20240313,163700,6557098520,13670,13670,13670,13670,0
|
|
20240313,163600,6557098520,13670,13670,13670,13670,0
|
|
20240313,163500,6557098520,13670,13670,13670,13670,0
|
|
20240313,163400,6557098520,13670,13670,13670,13670,0
|
|
20240313,163300,6557098520,13670,13670,13670,13670,0
|
|
20240313,163200,6557098520,13670,13670,13670,13670,0
|
|
20240313,163100,6557098520,13670,13670,13670,13670,0
|
|
20240313,163000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,162900,6557098520,13670,13670,13670,13670,0
|
|
20240313,162800,6557098520,13670,13670,13670,13670,0
|
|
20240313,162700,6557098520,13670,13670,13670,13670,0
|
|
20240313,162600,6557098520,13670,13670,13670,13670,0
|
|
20240313,162500,6557098520,13670,13670,13670,13670,0
|
|
20240313,162400,6557098520,13670,13670,13670,13670,0
|
|
20240313,162300,6557098520,13670,13670,13670,13670,0
|
|
20240313,162200,6557098520,13670,13670,13670,13670,0
|
|
20240313,162100,6557098520,13670,13670,13670,13670,0
|
|
20240313,162000,6557098520,13670,13670,13670,13670,0
|
|
20240313,161900,6557098520,13670,13670,13670,13670,0
|
|
20240313,161800,6557098520,13670,13670,13670,13670,0
|
|
20240313,161700,6557098520,13670,13670,13670,13670,0
|
|
20240313,161600,6557098520,13670,13670,13670,13670,0
|
|
20240313,161500,6557098520,13670,13670,13670,13670,0
|
|
20240313,161400,6557098520,13670,13670,13670,13670,0
|
|
20240313,161300,6557098520,13670,13670,13670,13670,0
|
|
20240313,161200,6557098520,13670,13670,13670,13670,0
|
|
20240313,161100,6557098520,13670,13670,13670,13670,0
|
|
20240313,161000,6557098520,13670,13670,13670,13670,0
|
|
20240313,160900,6557098520,13670,13670,13670,13670,0
|
|
20240313,160800,6557098520,13670,13670,13670,13670,0
|
|
20240313,160700,6557098520,13670,13670,13670,13670,0
|
|
20240313,160600,6557098520,13670,13670,13670,13670,0
|
|
20240313,160500,6557098520,13670,13670,13670,13670,0
|
|
20240313,160400,6557098520,13670,13670,13670,13670,0
|
|
20240313,160300,6557098520,13670,13670,13670,13670,0
|
|
20240313,160200,6557098520,13670,13670,13670,13670,0
|
|
20240313,160100,6557098520,13670,13670,13670,13670,0
|
|
20240313,160000,6557098520,13670,13670,13670,13670,8894
|
|
20240313,155900,6557098520,13670,13670,13670,13670,0
|
|
20240313,155800,6557098520,13670,13670,13670,13670,0
|
|
20240313,155700,6557098520,13670,13670,13670,13670,0
|
|
20240313,155600,6557098520,13670,13670,13670,13670,0
|
|
20240313,155500,6557098520,13670,13670,13670,13670,0
|
|
20240313,155400,6557098520,13670,13670,13670,13670,0
|
|
20240313,155300,6557098520,13670,13670,13670,13670,0
|
|
20240313,155200,6557098520,13670,13670,13670,13670,0
|
|
20240313,155100,6557098520,13670,13670,13670,13670,0
|
|
20240313,155000,6557098520,13670,13670,13670,13670,0
|
|
20240313,154900,6557098520,13670,13670,13670,13670,0
|
|
20240313,154800,6557098520,13670,13670,13670,13670,0
|
|
20240313,154700,6557098520,13670,13670,13670,13670,0
|
|
20240313,154600,6557098520,13670,13670,13670,13670,0
|
|
20240313,154500,6557098520,13670,13670,13670,13670,0
|
|
20240313,154400,6557098520,13670,13670,13670,13670,0
|
|
20240313,154300,6557098520,13670,13670,13670,13670,0
|
|
20240313,154200,6557098520,13670,13670,13670,13670,0
|
|
20240313,154100,6557098520,13670,13670,13670,13670,0
|
|
20240313,154000,6557098520,13670,13670,13670,13670,0
|
|
20240313,153900,6557098520,13670,13670,13670,13670,0
|
|
20240313,153800,6557098520,13670,13670,13670,13670,0
|
|
20240313,153700,6557098520,13670,13670,13670,13670,0
|
|
20240313,153600,6557098520,13670,13670,13670,13670,0
|
|
20240313,153500,6557098520,13670,13670,13670,13670,0
|
|
20240313,153400,6557098520,13670,13670,13670,13670,0
|
|
20240313,153300,6557098520,13670,13670,13670,13670,0
|
|
20240313,153200,6557098520,13670,13670,13670,13670,0
|
|
20240313,153100,6557098520,13670,13670,13670,13670,0
|
|
20240313,153000,6557098520,13670,13670,13670,13670,17788
|
|
20240313,152900,6435517540,13690,13690,13690,13690,0
|
|
20240313,152800,6435517540,13690,13690,13690,13690,0
|
|
20240313,152700,6435517540,13690,13690,13690,13690,0
|
|
20240313,152600,6435517540,13690,13690,13690,13690,0
|
|
20240313,152500,6435517540,13690,13690,13690,13690,0
|
|
20240313,152400,6435517540,13690,13690,13690,13690,0
|
|
20240313,152300,6435517540,13690,13690,13690,13690,0
|
|
20240313,152200,6435517540,13690,13690,13690,13690,0
|
|
20240313,152100,6435517540,13690,13690,13690,13690,0
|
|
20240313,152000,6435517540,13690,13690,13690,13690,0
|
|
20240313,151900,6435517540,13690,13710,13710,13690,306
|
|
20240313,151800,6431323590,13710,13720,13720,13680,3251
|
|
20240313,151700,6386806040,13720,13730,13730,13700,257
|
|
20240313,151600,6383283830,13730,13740,13740,13700,2211
|
|
20240313,151500,6352974230,13750,13760,13760,13730,470
|
|
20240313,151400,6346518770,13730,13770,13770,13730,501
|
|
20240313,151300,6339638130,13770,13740,13770,13740,151
|
|
20240313,151200,6337563100,13740,13770,13770,13740,166
|
|
20240313,151100,6335280410,13750,13750,13760,13750,929
|
|
20240313,151000,6322499760,13740,13740,13740,13740,274
|
|
20240313,150900,6318735000,13740,13760,13760,13740,653
|
|
20240313,150800,6309753400,13750,13760,13760,13750,844
|
|
20240313,150700,6298141280,13760,13770,13770,13760,125
|
|
20240313,150600,6296421140,13760,13750,13770,13750,1264
|
|
20240313,150500,6279031950,13740,13730,13740,13730,485
|
|
20240313,150400,6272368170,13730,13740,13740,13730,67
|
|
20240313,150300,6271448230,13730,13730,13740,13730,440
|
|
20240313,150200,6265406410,13740,13750,13750,13740,543
|
|
20240313,150100,6257945240,13750,13750,13750,13740,42
|
|
20240313,150000,6257367800,13750,13750,13750,13750,101
|
|
20240313,145900,6255979050,13770,13740,13770,13740,30
|
|
20240313,145800,6255566310,13740,13730,13740,13730,434
|
|
20240313,145700,6249604960,13740,13780,13780,13740,288
|
|
20240313,145600,6245641950,13780,13780,13790,13780,640
|
|
20240313,145500,6236822730,13770,13740,13770,13740,467
|
|
20240313,145400,6230399790,13730,13720,13730,13720,1046
|
|
20240313,145300,6216045290,13720,13710,13720,13710,504
|
|
20240313,145200,6209133660,13700,13710,13710,13700,200
|
|
20240313,145100,6206392660,13710,13710,13720,13710,456
|
|
20240313,145000,6200137260,13710,13710,13710,13700,468
|
|
20240313,144900,6193722090,13720,13720,13720,13720,22
|
|
20240313,144800,6193420250,13710,13710,13710,13710,99
|
|
20240313,144700,6192062960,13710,13710,13710,13710,0
|
|
20240313,144600,6192062960,13710,13700,13710,13680,3050
|
|
20240313,144500,6150318400,13710,13710,13720,13710,54
|
|
20240313,144400,6149578020,13710,13730,13730,13710,702
|
|
20240313,144300,6139951550,13720,13710,13720,13710,60
|
|
20240313,144200,6139128850,13710,13720,13720,13710,216
|
|
20240313,144100,6136165480,13730,13750,13750,13730,384
|
|
20240313,144000,6130891030,13750,13750,13750,13750,40
|
|
20240313,143900,6130341030,13750,13750,13750,13750,155
|
|
20240313,143800,6128209780,13750,13750,13750,13750,143
|
|
20240313,143700,6126243530,13750,13740,13750,13740,599
|
|
20240313,143600,6118012260,13730,13730,13730,13730,708
|
|
20240313,143500,6108291420,13710,13710,13710,13710,400
|
|
20240313,143400,6102807420,13720,13720,13730,13710,130
|
|
20240313,143300,6101024700,13720,13720,13720,13720,308
|
|
20240313,143200,6096798940,13720,13720,13720,13720,300
|
|
20240313,143100,6092682940,13720,13720,13720,13700,413
|
|
20240313,143000,6087017380,13720,13700,13720,13690,1003
|
|
20240313,142900,6073271050,13700,13700,13720,13700,811
|
|
20240313,142800,6062153860,13700,13710,13710,13700,202
|
|
20240313,142700,6059386440,13680,13670,13700,13670,1850
|
|
20240313,142600,6034064740,13660,13660,13660,13660,0
|
|
20240313,142500,6034064740,13660,13660,13660,13660,150
|
|
20240313,142400,6032015740,13680,13670,13680,13670,251
|
|
20240313,142300,6028584140,13680,13680,13680,13680,108
|
|
20240313,142200,6027106700,13670,13660,13670,13660,241
|
|
20240313,142100,6023812640,13660,13660,13660,13660,942
|
|
20240313,142000,6010944920,13660,13670,13670,13660,739
|
|
20240313,141900,6000848060,13680,13680,13680,13680,80
|
|
20240313,141800,5999753660,13680,13680,13680,13680,104
|
|
20240313,141700,5998330940,13700,13700,13700,13700,1
|
|
20240313,141600,5998317240,13690,13690,13690,13680,70
|
|
20240313,141500,5997359410,13700,13720,13720,13700,334
|
|
20240313,141400,5992782410,13720,13700,13720,13700,21
|
|
20240313,141300,5992494690,13730,13730,13730,13730,1
|
|
20240313,141200,5992480960,13700,13690,13730,13690,2608
|
|
20240313,141100,5956732550,13670,13690,13700,13670,662
|
|
20240313,141000,5947671760,13680,13660,13680,13660,1292
|
|
20240313,140900,5930015740,13660,13660,13660,13660,24
|
|
20240313,140800,5929687900,13670,13680,13680,13660,1503
|
|
20240313,140700,5909155150,13670,13670,13690,13670,463
|
|
20240313,140600,5902823040,13650,13670,13670,13650,305
|
|
20240313,140500,5898659590,13650,13660,13660,13650,162
|
|
20240313,140400,5896447430,13660,13650,13660,13650,404
|
|
20240313,140300,5890930790,13650,13660,13660,13650,170
|
|
20240313,140200,5888608600,13660,13660,13660,13660,1
|
|
20240313,140100,5888594940,13660,13660,13660,13660,0
|
|
20240313,140000,5888594940,13660,13700,13700,13660,287
|
|
20240313,135900,5884674480,13700,13690,13700,13690,27
|
|
20240313,135800,5884304710,13690,13650,13740,13650,63
|
|
20240313,135700,5883441710,13630,13650,13700,13630,303
|
|
20240313,135600,5879304710,13650,13670,13700,13640,461
|
|
20240313,135500,5873015970,13650,13670,13700,13650,170
|
|
20240313,135400,5870694690,13690,13650,13700,13650,336
|
|
20240313,135300,5866106060,13670,13680,13680,13660,581
|
|
20240313,135200,5858158730,13680,13680,13680,13680,604
|
|
20240313,135100,5849896010,13680,13650,13680,13650,249
|
|
20240313,135000,5846495770,13650,13660,13660,13650,270
|
|
20240313,134900,5842807700,13660,13670,13670,13660,74
|
|
20240313,134800,5841796620,13670,13670,13680,13670,336
|
|
20240313,134700,5837203270,13670,13680,13680,13660,244
|
|
20240313,134600,5833868040,13680,13680,13690,13680,28
|
|
20240313,134500,5833484800,13660,13690,13690,13660,171
|
|
20240313,134400,5831148910,13680,13660,13740,13660,1605
|
|
20240313,134300,5809176160,13640,13640,13640,13640,12
|
|
20240313,134200,5809012480,13660,13660,13660,13660,278
|
|
20240313,134100,5805215000,13660,13660,13660,13660,0
|
|
20240313,134000,5805215000,13660,13640,13670,13640,316
|
|
20240313,133900,5800901410,13650,13640,13650,13640,600
|
|
20240313,133800,5792713110,13640,13620,13640,13620,652
|
|
20240313,133700,5783827580,13600,13580,13600,13580,447
|
|
20240313,133600,5777750380,13580,13600,13600,13580,322
|
|
20240313,133500,5773377480,13580,13600,13600,13580,987
|
|
20240313,133400,5759968170,13590,13600,13600,13590,566
|
|
20240313,133300,5752273730,13590,13620,13620,13590,4516
|
|
20240313,133200,5690829510,13620,13640,13650,13620,2028
|
|
20240313,133100,5663168160,13640,13650,13650,13640,1054
|
|
20240313,133000,5648788100,13650,13640,13650,13640,621
|
|
20240313,132900,5640312160,13650,13640,13650,13640,88
|
|
20240313,132800,5639111640,13650,13660,13660,13640,1135
|
|
20240313,132700,5623622630,13660,13650,13670,13650,453
|
|
20240313,132600,5617436550,13670,13670,13680,13670,481
|
|
20240313,132500,5610860880,13650,13650,13650,13650,80
|
|
20240313,132400,5609768880,13650,13650,13650,13650,54
|
|
20240313,132300,5609031780,13670,13650,13680,13650,90
|
|
20240313,132200,5607802900,13650,13650,13650,13650,131
|
|
20240313,132100,5606014750,13650,13670,13680,13650,905
|
|
20240313,132000,5593647470,13650,13650,13650,13650,1
|
|
20240313,131900,5593633820,13670,13660,13670,13640,611
|
|
20240313,131800,5585292610,13650,13650,13650,13650,1
|
|
20240313,131700,5585278960,13670,13660,13680,13650,712
|
|
20240313,131600,5575556380,13660,13690,13690,13650,3584
|
|
20240313,131500,5526565130,13690,13710,13710,13690,3020
|
|
20240313,131400,5485190820,13700,13710,13720,13700,1349
|
|
20240313,131300,5466700590,13710,13750,13750,13710,3690
|
|
20240313,131200,5416040550,13750,13760,13760,13740,666
|
|
20240313,131100,5406880620,13780,13790,13790,13780,510
|
|
20240313,131000,5399852750,13810,13800,13810,13790,1113
|
|
20240313,130900,5384504430,13820,13790,13820,13790,111
|
|
20240313,130800,5382972240,13790,13790,13790,13790,1
|
|
20240313,130700,5382958450,13790,13780,13790,13780,119
|
|
20240313,130600,5381318620,13780,13770,13800,13770,398
|
|
20240313,130500,5375832830,13760,13760,13760,13760,19
|
|
20240313,130400,5375571390,13750,13750,13750,13750,54
|
|
20240313,130300,5374828890,13750,13750,13750,13750,330
|
|
20240313,130200,5370291390,13750,13750,13750,13750,10
|
|
20240313,130100,5370153890,13750,13750,13770,13750,1320
|
|
20240313,130000,5351998990,13750,13760,13760,13750,386
|
|
20240313,125900,5346688920,13750,13750,13760,13750,477
|
|
20240313,125800,5340129370,13750,13760,13760,13750,12
|
|
20240313,125700,5339964260,13760,13760,13760,13760,892
|
|
20240313,125600,5327690340,13770,13780,13790,13770,386
|
|
20240313,125500,5322374290,13770,13770,13770,13770,287
|
|
20240313,125400,5318422300,13770,13770,13770,13770,850
|
|
20240313,125300,5306717800,13780,13780,13780,13770,246
|
|
20240313,125200,5303328420,13780,13780,13780,13780,21
|
|
20240313,125100,5303039040,13770,13780,13780,13770,115
|
|
20240313,125000,5301454390,13780,13780,13780,13780,305
|
|
20240313,124900,5297251490,13770,13770,13780,13770,267
|
|
20240313,124800,5293574860,13770,13760,13770,13750,563
|
|
20240313,124700,5285829980,13760,13760,13760,13760,41
|
|
20240313,124600,5285265820,13760,13760,13760,13750,1318
|
|
20240313,124500,5267139690,13760,13760,13760,13760,1185
|
|
20240313,124400,5250834090,13770,13770,13770,13770,63
|
|
20240313,124300,5249966580,13770,13770,13780,13760,1152
|
|
20240313,124200,5234106340,13780,13790,13790,13780,502
|
|
20240313,124100,5227187400,13790,13790,13790,13790,253
|
|
20240313,124000,5223698530,13800,13800,13800,13790,207
|
|
20240313,123900,5220843830,13800,13800,13800,13800,10
|
|
20240313,123800,5220705830,13800,13800,13800,13800,37
|
|
20240313,123700,5220195230,13790,13790,13790,13790,401
|
|
20240313,123600,5214665440,13790,13790,13790,13780,1109
|
|
20240313,123500,5199374790,13790,13790,13790,13790,71
|
|
20240313,123400,5198395700,13790,13790,13790,13790,23
|
|
20240313,123300,5198078530,13790,13820,13820,13790,322
|
|
20240313,123200,5193637840,13820,13800,13820,13800,546
|
|
20240313,123100,5186096120,13800,13800,13800,13800,111
|
|
20240313,123000,5184564320,13800,13800,13800,13800,315
|
|
20240313,122900,5180217320,13830,13840,13840,13830,102
|
|
20240313,122800,5178805650,13850,13800,13850,13800,21
|
|
20240313,122700,5178515800,13800,13800,13800,13800,51
|
|
20240313,122600,5177812000,13800,13850,13850,13800,202
|
|
20240313,122500,5175024300,13850,13800,13850,13800,1117
|
|
20240313,122400,5159562650,13800,13800,13800,13800,48
|
|
20240313,122300,5158900250,13850,13850,13850,13850,0
|
|
20240313,122200,5158900250,13850,13850,13850,13850,0
|
|
20240313,122100,5158900250,13850,13810,13850,13780,998
|
|
20240313,122000,5145119740,13810,13790,13810,13780,602
|
|
20240313,121900,5136815410,13800,13800,13800,13790,1128
|
|
20240313,121800,5121258530,13800,13800,13800,13800,331
|
|
20240313,121700,5116690730,13810,13810,13810,13810,60
|
|
20240313,121600,5115862130,13810,13800,13810,13800,303
|
|
20240313,121500,5111680720,13830,13830,13830,13830,229
|
|
20240313,121400,5108513650,13800,13800,13800,13800,860
|
|
20240313,121300,5096645650,13800,13800,13830,13800,181
|
|
20240313,121200,5094147820,13800,13800,13800,13800,700
|
|
20240313,121100,5084487820,13800,13840,13840,13800,394
|
|
20240313,121000,5079046540,13840,13800,13840,13800,276
|
|
20240313,120900,5075228980,13820,13820,13820,13820,1
|
|
20240313,120800,5075215160,13800,13800,13800,13800,4
|
|
20240313,120700,5075159960,13790,13800,13810,13790,3569
|
|
20240313,120600,5025925330,13810,13800,13810,13800,40
|
|
20240313,120500,5025373320,13810,13830,13830,13810,5
|
|
20240313,120400,5025304230,13810,13810,13830,13800,133
|
|
20240313,120300,5023468290,13810,13810,13830,13810,303
|
|
20240313,120200,5019283840,13840,13850,13850,13810,423
|
|
20240313,120100,5013437880,13820,13870,13870,13820,92
|
|
20240313,120000,5012166030,13880,13790,13880,13770,2864
|
|
20240313,115900,4972669790,13790,13810,13820,13790,853
|
|
20240313,115800,4960896630,13830,13820,13830,13820,77
|
|
20240313,115700,4959832430,13870,13830,13880,13810,407
|
|
20240313,115600,4954211270,13830,13820,13830,13810,368
|
|
20240313,115500,4949128400,13820,13830,13830,13820,817
|
|
20240313,115400,4937835530,13830,13840,13880,13830,171
|
|
20240313,115300,4935469830,13880,13880,13880,13840,505
|
|
20240313,115200,4928472670,13890,13870,13900,13860,407
|
|
20240313,115100,4922824110,13860,13860,13880,13860,223
|
|
20240313,115000,4919729310,13880,13860,13880,13860,26
|
|
20240313,114900,4919368550,13860,13860,13860,13860,30
|
|
20240313,114800,4918952750,13880,13880,13880,13880,52
|
|
20240313,114700,4918230990,13880,13860,13880,13860,89
|
|
20240313,114600,4916997430,13880,13860,13880,13860,757
|
|
20240313,114500,4906499260,13860,13850,13870,13830,220
|
|
20240313,114400,4903453050,13840,13850,13870,13840,559
|
|
20240313,114300,4895713460,13870,13850,13870,13850,351
|
|
20240313,114200,4890852090,13850,13840,13850,13840,82
|
|
20240313,114100,4889717200,13840,13840,13840,13840,12
|
|
20240313,114000,4889551120,13820,13830,13830,13820,619
|
|
20240313,113900,4880996530,13820,13820,13820,13820,28
|
|
20240313,113800,4880609570,13830,13830,13850,13830,691
|
|
20240313,113700,4871050060,13840,13840,13840,13840,65
|
|
20240313,113600,4870150460,13850,13850,13850,13850,234
|
|
20240313,113500,4866909560,13860,13850,13860,13850,1112
|
|
20240313,113400,4851497350,13860,13860,13860,13860,83
|
|
20240313,113300,4850346970,13860,13860,13860,13840,48
|
|
20240313,113200,4849681770,13860,13850,13860,13850,25
|
|
20240313,113100,4849335470,13850,13840,13850,13830,755
|
|
20240313,113000,4838889840,13840,13850,13850,13840,1215
|
|
20240313,112900,4822062520,13850,13860,13860,13850,115
|
|
20240313,112800,4820469750,13860,13860,13860,13860,256
|
|
20240313,112700,4816921590,13870,13870,13870,13870,0
|
|
20240313,112600,4816921590,13870,13860,13870,13860,295
|
|
20240313,112500,4812832530,13860,13880,13880,13860,11
|
|
20240313,112400,4812680050,13880,13860,13880,13860,136
|
|
20240313,112300,4810794890,13870,13880,13880,13870,1022
|
|
20240313,112200,4796613250,13880,13900,13910,13880,175
|
|
20240313,112100,4794180360,13890,13890,13890,13890,150
|
|
20240313,112000,4792096860,13890,13880,13890,13870,1379
|
|
20240313,111900,4772955270,13890,13890,13890,13890,468
|
|
20240313,111800,4766454750,13900,13910,13910,13890,876
|
|
20240313,111700,4754277880,13920,13900,13920,13900,319
|
|
20240313,111600,4749841550,13900,13930,13930,13900,348
|
|
20240313,111500,4745004110,13930,13900,13930,13900,330
|
|
20240313,111400,4740417080,13900,13940,13940,13900,308
|
|
20240313,111300,4736130910,13940,13950,13950,13930,19
|
|
20240313,111200,4735866060,13950,13910,13950,13910,1100
|
|
20240313,111100,4720564320,13920,13900,13920,13900,1157
|
|
20240313,111000,4704468060,13900,13920,13920,13900,224
|
|
20240313,110900,4701351070,13920,13900,13920,13890,508
|
|
20240313,110800,4694288300,13900,13920,13920,13890,1800
|
|
20240313,110700,4669247410,13920,13940,13940,13920,1307
|
|
20240313,110600,4651031480,13940,13940,13950,13920,514
|
|
20240313,110500,4643866850,13940,14000,14000,13940,1368
|
|
20240313,110400,4624750190,14000,14000,14030,13990,2694
|
|
20240313,110300,4587008950,14000,14010,14030,14000,3695
|
|
20240313,110200,4535240170,14000,14000,14010,13980,1578
|
|
20240313,110100,4513151940,14000,13960,14020,13960,9896
|
|
20240313,110000,4374583490,13950,13940,13950,13930,383
|
|
20240313,105900,4369243750,13940,13920,13950,13920,347
|
|
20240313,105800,4364406560,13910,13940,13940,13910,360
|
|
20240313,105700,4359395070,13940,13910,13950,13910,37
|
|
20240313,105600,4358879750,13910,13930,13950,13910,3087
|
|
20240313,105500,4315849170,13940,13880,13950,13880,4260
|
|
20240313,105400,4256561010,13910,13860,13910,13850,3132
|
|
20240313,105300,4213113930,13860,13850,13860,13850,211
|
|
20240313,105200,4210190480,13850,13830,13850,13830,266
|
|
20240313,105100,4206507420,13830,13840,13840,13830,1422
|
|
20240313,105000,4186827980,13840,13840,13840,13840,1053
|
|
20240313,104900,4172254460,13830,13850,13850,13830,390
|
|
20240313,104800,4166853300,13850,13810,13870,13810,3671
|
|
20240313,104700,4116092260,13810,13780,13810,13780,991
|
|
20240313,104600,4102418230,13790,13780,13790,13750,689
|
|
20240313,104500,4092925350,13790,13760,13790,13750,741
|
|
20240313,104400,4082731130,13750,13750,13750,13750,918
|
|
20240313,104300,4070108630,13750,13780,13790,13750,1077
|
|
20240313,104200,4055285280,13780,13760,13780,13750,896
|
|
20240313,104100,4042959440,13760,13760,13760,13760,127
|
|
20240313,104000,4041211920,13760,13770,13770,13760,8
|
|
20240313,103900,4041101830,13750,13760,13790,13750,143
|
|
20240313,103800,4039133890,13760,13770,13770,13750,1183
|
|
20240313,103700,4022844610,13750,13750,13750,13750,22
|
|
20240313,103600,4022542110,13750,13760,13760,13750,435
|
|
20240313,103500,4016559390,13750,13760,13790,13750,170
|
|
20240313,103400,4014220400,13760,13780,13790,13750,1081
|
|
20240313,103300,3999334180,13750,13750,13780,13750,510
|
|
20240313,103200,3992314310,13760,13770,13780,13760,155
|
|
20240313,103100,3990181470,13780,13790,13790,13750,3298
|
|
20240313,103000,3944794040,13790,13790,13790,13790,500
|
|
20240313,102900,3937899040,13770,13770,13770,13770,1
|
|
20240313,102800,3937885270,13770,13780,13790,13770,755
|
|
20240313,102700,3927482500,13780,13780,13780,13780,577
|
|
20240313,102600,3919531440,13780,13790,13790,13780,520
|
|
20240313,102500,3912360840,13790,13820,13830,13790,5430
|
|
20240313,102400,3837434600,13830,13850,13850,13830,358
|
|
20240313,102300,3832481900,13870,13850,13870,13850,78
|
|
20240313,102200,3831400080,13840,13880,13880,13840,371
|
|
20240313,102100,3826260610,13900,13830,13900,13830,2323
|
|
20240313,102000,3794087450,13820,13810,13830,13810,996
|
|
20240313,101900,3780322740,13810,13800,13820,13770,122
|
|
20240313,101800,3778638480,13790,13790,13800,13780,641
|
|
20240313,101700,3769805220,13820,13820,13820,13760,752
|
|
20240313,101600,3759456140,13790,13780,13800,13780,208
|
|
20240313,101500,3756589830,13760,13780,13820,13760,609
|
|
20240313,101400,3748204080,13790,13790,13790,13770,702
|
|
20240313,101300,3738535460,13780,13760,13780,13760,341
|
|
20240313,101200,3733842870,13760,13790,13790,13760,928
|
|
20240313,101100,3721073030,13770,13790,13790,13770,88
|
|
20240313,101000,3719860850,13770,13790,13790,13770,1419
|
|
20240313,100900,3700317000,13820,13780,13820,13780,345
|
|
20240313,100800,3695556660,13780,13790,13790,13780,73
|
|
20240313,100700,3694550140,13800,13780,13800,13780,398
|
|
20240313,100600,3689064500,13780,13780,13790,13760,484
|
|
20240313,100500,3682398420,13780,13760,13780,13760,349
|
|
20240313,100400,3677594220,13750,13750,13760,13740,966
|
|
20240313,100300,3664310140,13750,13780,13780,13750,2077
|
|
20240313,100200,3635719800,13780,13800,13800,13770,1799
|
|
20240313,100100,3610925620,13800,13810,13810,13790,2276
|
|
20240313,100000,3579516010,13810,13820,13820,13810,567
|
|
20240313,095900,3571684070,13820,13820,13830,13820,165
|
|
20240313,095800,3569403610,13810,13850,13850,13800,639
|
|
20240313,095700,3560578450,13850,13850,13860,13800,1888
|
|
20240313,095600,3534504110,13850,13820,13850,13810,1644
|
|
20240313,095500,3511760040,13820,13830,13850,13820,1220
|
|
20240313,095400,3494894370,13830,13860,13860,13830,3637
|
|
20240313,095300,3444555740,13860,13870,13880,13850,1079
|
|
20240313,095200,3429600520,13860,13890,13890,13860,1437
|
|
20240313,095100,3409658940,13890,13900,13900,13880,224
|
|
20240313,095000,3406548440,13900,13900,13900,13890,1064
|
|
20240313,094900,3391760050,13900,13890,13910,13880,851
|
|
20240313,094800,3379936590,13890,13930,13930,13890,1507
|
|
20240313,094700,3358986100,13930,13950,13950,13930,174
|
|
20240313,094600,3356561520,13940,13900,13960,13900,2593
|
|
20240313,094500,3320400630,13950,13950,13950,13880,2671
|
|
20240313,094400,3283243840,13950,13960,13960,13930,252
|
|
20240313,094300,3279727220,13950,13910,13960,13910,594
|
|
20240313,094200,3271453550,13900,13860,13900,13860,2556
|
|
20240313,094100,3235954630,13880,13850,13880,13850,752
|
|
20240313,094000,3225539060,13860,13850,13880,13850,1562
|
|
20240313,093900,3203895940,13860,13890,13900,13850,2554
|
|
20240313,093800,3168445780,13890,13960,13960,13890,7269
|
|
20240313,093700,3067186480,13950,13980,13990,13950,3159
|
|
20240313,093600,3023073490,13980,13990,13990,13980,703
|
|
20240313,093500,3013241340,13990,13980,14000,13970,411
|
|
20240313,093400,3007494830,14000,14020,14030,13960,3536
|
|
20240313,093300,2958018740,14020,14000,14030,14000,575
|
|
20240313,093200,2949958190,14030,14000,14040,13970,3839
|
|
20240313,093100,2896173960,14000,13950,14000,13930,5579
|
|
20240313,093000,2818212720,13930,13930,13950,13920,1749
|
|
20240313,092900,2793823310,13940,13960,13960,13940,3109
|
|
20240313,092800,2750452330,13950,13950,13970,13950,2143
|
|
20240313,092700,2720531960,13960,14000,14000,13930,6605
|
|
20240313,092600,2628364950,14000,14030,14050,13980,5653
|
|
20240313,092500,2549117510,14040,14050,14070,14000,7540
|
|
20240313,092400,2443242370,14040,13950,14050,13950,5330
|
|
20240313,092300,2368596830,13950,13930,13950,13930,2954
|
|
20240313,092200,2327432870,13930,13900,13930,13890,3900
|
|
20240313,092100,2273176810,13900,14000,14010,13900,16774
|
|
20240313,092000,2038982220,14000,14080,14080,14000,15440
|
|
20240313,091900,1822114130,14030,13930,14090,13920,20082
|
|
20240313,091800,1541147600,13930,13900,13960,13890,9305
|
|
20240313,091700,1411591830,13890,13880,13930,13880,8276
|
|
20240313,091600,1296543260,13880,13820,13890,13820,4310
|
|
20240313,091500,1236850470,13810,13760,13820,13760,1678
|
|
20240313,091400,1213711010,13770,13840,13840,13710,704
|
|
20240313,091300,1203993830,13840,13690,13880,13690,15187
|
|
20240313,091200,994549040,13690,13670,13690,13650,2618
|
|
20240313,091100,958776220,13670,13700,13700,13660,2262
|
|
20240313,091000,927823640,13700,13710,13710,13690,3076
|
|
20240313,090900,885665020,13710,13700,13740,13690,2188
|
|
20240313,090800,855694730,13740,13760,13770,13710,9051
|
|
20240313,090700,731301940,13760,13760,13800,13710,5728
|
|
20240313,090600,652415000,13750,13740,13750,13700,5659
|
|
20240313,090500,574736060,13740,13720,13770,13720,4190
|
|
20240313,090400,517185360,13720,13730,13770,13710,5739
|
|
20240313,090300,438381660,13730,13710,13730,13670,3217
|
|
20240313,090200,394245550,13700,13550,13700,13550,4046
|
|
20240313,090100,339041750,13590,13600,13610,13530,4368
|
|
20240313,090000,279742140,13610,13700,13710,13600,20453
|