668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,200400,1756936210,6850,6850,6850,6850,0
|
|
20240307,200300,1756936210,6850,6850,6850,6850,0
|
|
20240307,200200,1756936210,6850,6850,6850,6850,0
|
|
20240307,200100,1756936210,6850,6850,6850,6850,0
|
|
20240307,200000,1756936210,6850,6850,6850,6850,0
|
|
20240307,195900,1756936210,6850,6850,6850,6850,0
|
|
20240307,195800,1756936210,6850,6850,6850,6850,0
|
|
20240307,195700,1756936210,6850,6850,6850,6850,0
|
|
20240307,195600,1756936210,6850,6850,6850,6850,0
|
|
20240307,195500,1756936210,6850,6850,6850,6850,0
|
|
20240307,195400,1756936210,6850,6850,6850,6850,0
|
|
20240307,195300,1756936210,6850,6850,6850,6850,0
|
|
20240307,195200,1756936210,6850,6850,6850,6850,0
|
|
20240307,195100,1756936210,6850,6850,6850,6850,0
|
|
20240307,195000,1756936210,6850,6850,6850,6850,0
|
|
20240307,194900,1756936210,6850,6850,6850,6850,0
|
|
20240307,194800,1756936210,6850,6850,6850,6850,0
|
|
20240307,194700,1756936210,6850,6850,6850,6850,0
|
|
20240307,194600,1756936210,6850,6850,6850,6850,0
|
|
20240307,194500,1756936210,6850,6850,6850,6850,0
|
|
20240307,194400,1756936210,6850,6850,6850,6850,0
|
|
20240307,194300,1756936210,6850,6850,6850,6850,0
|
|
20240307,194200,1756936210,6850,6850,6850,6850,0
|
|
20240307,194100,1756936210,6850,6850,6850,6850,0
|
|
20240307,194000,1756936210,6850,6850,6850,6850,0
|
|
20240307,193900,1756936210,6850,6850,6850,6850,0
|
|
20240307,193800,1756936210,6850,6850,6850,6850,0
|
|
20240307,193700,1756936210,6850,6850,6850,6850,0
|
|
20240307,193600,1756936210,6850,6850,6850,6850,0
|
|
20240307,193500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,193400,1756936210,6850,6850,6850,6850,0
|
|
20240307,193300,1756936210,6850,6850,6850,6850,0
|
|
20240307,193200,1756936210,6850,6850,6850,6850,0
|
|
20240307,193100,1756936210,6850,6850,6850,6850,0
|
|
20240307,193000,1756936210,6850,6850,6850,6850,0
|
|
20240307,192900,1756936210,6850,6850,6850,6850,0
|
|
20240307,192800,1756936210,6850,6850,6850,6850,0
|
|
20240307,192700,1756936210,6850,6850,6850,6850,0
|
|
20240307,192600,1756936210,6850,6850,6850,6850,0
|
|
20240307,192500,1756936210,6850,6850,6850,6850,0
|
|
20240307,192400,1756936210,6850,6850,6850,6850,0
|
|
20240307,192300,1756936210,6850,6850,6850,6850,0
|
|
20240307,192200,1756936210,6850,6850,6850,6850,0
|
|
20240307,192100,1756936210,6850,6850,6850,6850,0
|
|
20240307,192000,1756936210,6850,6850,6850,6850,0
|
|
20240307,191900,1756936210,6850,6850,6850,6850,0
|
|
20240307,191800,1756936210,6850,6850,6850,6850,0
|
|
20240307,191700,1756936210,6850,6850,6850,6850,0
|
|
20240307,191600,1756936210,6850,6850,6850,6850,0
|
|
20240307,191500,1756936210,6850,6850,6850,6850,0
|
|
20240307,191400,1756936210,6850,6850,6850,6850,0
|
|
20240307,191300,1756936210,6850,6850,6850,6850,0
|
|
20240307,191200,1756936210,6850,6850,6850,6850,0
|
|
20240307,191100,1756936210,6850,6850,6850,6850,0
|
|
20240307,191000,1756936210,6850,6850,6850,6850,0
|
|
20240307,190900,1756936210,6850,6850,6850,6850,0
|
|
20240307,190800,1756936210,6850,6850,6850,6850,0
|
|
20240307,190700,1756936210,6850,6850,6850,6850,0
|
|
20240307,190600,1756936210,6850,6850,6850,6850,0
|
|
20240307,190500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,190400,1756936210,6850,6850,6850,6850,0
|
|
20240307,190300,1756936210,6850,6850,6850,6850,0
|
|
20240307,190200,1756936210,6850,6850,6850,6850,0
|
|
20240307,190100,1756936210,6850,6850,6850,6850,0
|
|
20240307,190000,1756936210,6850,6850,6850,6850,0
|
|
20240307,185900,1756936210,6850,6850,6850,6850,0
|
|
20240307,185800,1756936210,6850,6850,6850,6850,0
|
|
20240307,185700,1756936210,6850,6850,6850,6850,0
|
|
20240307,185600,1756936210,6850,6850,6850,6850,0
|
|
20240307,185500,1756936210,6850,6850,6850,6850,0
|
|
20240307,185400,1756936210,6850,6850,6850,6850,0
|
|
20240307,185300,1756936210,6850,6850,6850,6850,0
|
|
20240307,185200,1756936210,6850,6850,6850,6850,0
|
|
20240307,185100,1756936210,6850,6850,6850,6850,0
|
|
20240307,185000,1756936210,6850,6850,6850,6850,0
|
|
20240307,184900,1756936210,6850,6850,6850,6850,0
|
|
20240307,184800,1756936210,6850,6850,6850,6850,0
|
|
20240307,184700,1756936210,6850,6850,6850,6850,0
|
|
20240307,184600,1756936210,6850,6850,6850,6850,0
|
|
20240307,184500,1756936210,6850,6850,6850,6850,0
|
|
20240307,184400,1756936210,6850,6850,6850,6850,0
|
|
20240307,184300,1756936210,6850,6850,6850,6850,0
|
|
20240307,184200,1756936210,6850,6850,6850,6850,0
|
|
20240307,184100,1756936210,6850,6850,6850,6850,0
|
|
20240307,184000,1756936210,6850,6850,6850,6850,0
|
|
20240307,183900,1756936210,6850,6850,6850,6850,0
|
|
20240307,183800,1756936210,6850,6850,6850,6850,0
|
|
20240307,183700,1756936210,6850,6850,6850,6850,0
|
|
20240307,183600,1756936210,6850,6850,6850,6850,0
|
|
20240307,183500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,183400,1756936210,6850,6850,6850,6850,0
|
|
20240307,183300,1756936210,6850,6850,6850,6850,0
|
|
20240307,183200,1756936210,6850,6850,6850,6850,0
|
|
20240307,183100,1756936210,6850,6850,6850,6850,0
|
|
20240307,183000,1756936210,6850,6850,6850,6850,0
|
|
20240307,182900,1756936210,6850,6850,6850,6850,0
|
|
20240307,182800,1756936210,6850,6850,6850,6850,0
|
|
20240307,182700,1756936210,6850,6850,6850,6850,0
|
|
20240307,182600,1756936210,6850,6850,6850,6850,0
|
|
20240307,182500,1756936210,6850,6850,6850,6850,0
|
|
20240307,182400,1756936210,6850,6850,6850,6850,0
|
|
20240307,182300,1756936210,6850,6850,6850,6850,0
|
|
20240307,182200,1756936210,6850,6850,6850,6850,0
|
|
20240307,182100,1756936210,6850,6850,6850,6850,0
|
|
20240307,182000,1756936210,6850,6850,6850,6850,0
|
|
20240307,181900,1756936210,6850,6850,6850,6850,0
|
|
20240307,181800,1756936210,6850,6850,6850,6850,0
|
|
20240307,181700,1756936210,6850,6850,6850,6850,0
|
|
20240307,181600,1756936210,6850,6850,6850,6850,0
|
|
20240307,181500,1756936210,6850,6850,6850,6850,0
|
|
20240307,181400,1756936210,6850,6850,6850,6850,0
|
|
20240307,181300,1756936210,6850,6850,6850,6850,0
|
|
20240307,181200,1756936210,6850,6850,6850,6850,0
|
|
20240307,181100,1756936210,6850,6850,6850,6850,0
|
|
20240307,181000,1756936210,6850,6850,6850,6850,0
|
|
20240307,180900,1756936210,6850,6850,6850,6850,0
|
|
20240307,180800,1756936210,6850,6850,6850,6850,0
|
|
20240307,180700,1756936210,6850,6850,6850,6850,0
|
|
20240307,180600,1756936210,6850,6850,6850,6850,0
|
|
20240307,180500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,180400,1756936210,6850,6850,6850,6850,0
|
|
20240307,180300,1756936210,6850,6850,6850,6850,0
|
|
20240307,180200,1756936210,6850,6850,6850,6850,0
|
|
20240307,180100,1756936210,6850,6850,6850,6850,0
|
|
20240307,180000,1756936210,6850,6850,6850,6850,0
|
|
20240307,175900,1756936210,6850,6850,6850,6850,0
|
|
20240307,175800,1756936210,6850,6850,6850,6850,0
|
|
20240307,175700,1756936210,6850,6850,6850,6850,0
|
|
20240307,175600,1756936210,6850,6850,6850,6850,0
|
|
20240307,175500,1756936210,6850,6850,6850,6850,0
|
|
20240307,175400,1756936210,6850,6850,6850,6850,0
|
|
20240307,175300,1756936210,6850,6850,6850,6850,0
|
|
20240307,175200,1756936210,6850,6850,6850,6850,0
|
|
20240307,175100,1756936210,6850,6850,6850,6850,0
|
|
20240307,175000,1756936210,6850,6850,6850,6850,0
|
|
20240307,174900,1756936210,6850,6850,6850,6850,0
|
|
20240307,174800,1756936210,6850,6850,6850,6850,0
|
|
20240307,174700,1756936210,6850,6850,6850,6850,0
|
|
20240307,174600,1756936210,6850,6850,6850,6850,0
|
|
20240307,174500,1756936210,6850,6850,6850,6850,0
|
|
20240307,174400,1756936210,6850,6850,6850,6850,0
|
|
20240307,174300,1756936210,6850,6850,6850,6850,0
|
|
20240307,174200,1756936210,6850,6850,6850,6850,0
|
|
20240307,174100,1756936210,6850,6850,6850,6850,0
|
|
20240307,174000,1756936210,6850,6850,6850,6850,0
|
|
20240307,173900,1756936210,6850,6850,6850,6850,0
|
|
20240307,173800,1756936210,6850,6850,6850,6850,0
|
|
20240307,173700,1756936210,6850,6850,6850,6850,0
|
|
20240307,173600,1756936210,6850,6850,6850,6850,0
|
|
20240307,173500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,173400,1756936210,6850,6850,6850,6850,0
|
|
20240307,173300,1756936210,6850,6850,6850,6850,0
|
|
20240307,173200,1756936210,6850,6850,6850,6850,0
|
|
20240307,173100,1756936210,6850,6850,6850,6850,0
|
|
20240307,173000,1756936210,6850,6850,6850,6850,0
|
|
20240307,172900,1756936210,6850,6850,6850,6850,0
|
|
20240307,172800,1756936210,6850,6850,6850,6850,0
|
|
20240307,172700,1756936210,6850,6850,6850,6850,0
|
|
20240307,172600,1756936210,6850,6850,6850,6850,0
|
|
20240307,172500,1756936210,6850,6850,6850,6850,0
|
|
20240307,172400,1756936210,6850,6850,6850,6850,0
|
|
20240307,172300,1756936210,6850,6850,6850,6850,0
|
|
20240307,172200,1756936210,6850,6850,6850,6850,0
|
|
20240307,172100,1756936210,6850,6850,6850,6850,0
|
|
20240307,172000,1756936210,6850,6850,6850,6850,0
|
|
20240307,171900,1756936210,6850,6850,6850,6850,0
|
|
20240307,171800,1756936210,6850,6850,6850,6850,0
|
|
20240307,171700,1756936210,6850,6850,6850,6850,0
|
|
20240307,171600,1756936210,6850,6850,6850,6850,0
|
|
20240307,171500,1756936210,6850,6850,6850,6850,0
|
|
20240307,171400,1756936210,6850,6850,6850,6850,0
|
|
20240307,171300,1756936210,6850,6850,6850,6850,0
|
|
20240307,171200,1756936210,6850,6850,6850,6850,0
|
|
20240307,171100,1756936210,6850,6850,6850,6850,0
|
|
20240307,171000,1756936210,6850,6850,6850,6850,0
|
|
20240307,170900,1756936210,6850,6850,6850,6850,0
|
|
20240307,170800,1756936210,6850,6850,6850,6850,0
|
|
20240307,170700,1756936210,6850,6850,6850,6850,0
|
|
20240307,170600,1756936210,6850,6850,6850,6850,0
|
|
20240307,170500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,170400,1756936210,6850,6850,6850,6850,0
|
|
20240307,170300,1756936210,6850,6850,6850,6850,0
|
|
20240307,170200,1756936210,6850,6850,6850,6850,0
|
|
20240307,170100,1756936210,6850,6850,6850,6850,0
|
|
20240307,170000,1756936210,6850,6850,6850,6850,0
|
|
20240307,165900,1756936210,6850,6850,6850,6850,0
|
|
20240307,165800,1756936210,6850,6850,6850,6850,0
|
|
20240307,165700,1756936210,6850,6850,6850,6850,0
|
|
20240307,165600,1756936210,6850,6850,6850,6850,0
|
|
20240307,165500,1756936210,6850,6850,6850,6850,0
|
|
20240307,165400,1756936210,6850,6850,6850,6850,0
|
|
20240307,165300,1756936210,6850,6850,6850,6850,0
|
|
20240307,165200,1756936210,6850,6850,6850,6850,0
|
|
20240307,165100,1756936210,6850,6850,6850,6850,0
|
|
20240307,165000,1756936210,6850,6850,6850,6850,0
|
|
20240307,164900,1756936210,6850,6850,6850,6850,0
|
|
20240307,164800,1756936210,6850,6850,6850,6850,0
|
|
20240307,164700,1756936210,6850,6850,6850,6850,0
|
|
20240307,164600,1756936210,6850,6850,6850,6850,0
|
|
20240307,164500,1756936210,6850,6850,6850,6850,0
|
|
20240307,164400,1756936210,6850,6850,6850,6850,0
|
|
20240307,164300,1756936210,6850,6850,6850,6850,0
|
|
20240307,164200,1756936210,6850,6850,6850,6850,0
|
|
20240307,164100,1756936210,6850,6850,6850,6850,0
|
|
20240307,164000,1756936210,6850,6850,6850,6850,0
|
|
20240307,163900,1756936210,6850,6850,6850,6850,0
|
|
20240307,163800,1756936210,6850,6850,6850,6850,0
|
|
20240307,163700,1756936210,6850,6850,6850,6850,0
|
|
20240307,163600,1756936210,6850,6850,6850,6850,0
|
|
20240307,163500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,163400,1756936210,6850,6850,6850,6850,0
|
|
20240307,163300,1756936210,6850,6850,6850,6850,0
|
|
20240307,163200,1756936210,6850,6850,6850,6850,0
|
|
20240307,163100,1756936210,6850,6850,6850,6850,0
|
|
20240307,163000,1756936210,6850,6850,6850,6850,0
|
|
20240307,162900,1756936210,6850,6850,6850,6850,0
|
|
20240307,162800,1756936210,6850,6850,6850,6850,0
|
|
20240307,162700,1756936210,6850,6850,6850,6850,0
|
|
20240307,162600,1756936210,6850,6850,6850,6850,0
|
|
20240307,162500,1756936210,6850,6850,6850,6850,0
|
|
20240307,162400,1756936210,6850,6850,6850,6850,0
|
|
20240307,162300,1756936210,6850,6850,6850,6850,0
|
|
20240307,162200,1756936210,6850,6850,6850,6850,0
|
|
20240307,162100,1756936210,6850,6850,6850,6850,0
|
|
20240307,162000,1756936210,6850,6850,6850,6850,0
|
|
20240307,161900,1756936210,6850,6850,6850,6850,0
|
|
20240307,161800,1756936210,6850,6850,6850,6850,0
|
|
20240307,161700,1756936210,6850,6850,6850,6850,0
|
|
20240307,161600,1756936210,6850,6850,6850,6850,0
|
|
20240307,161500,1756936210,6850,6850,6850,6850,0
|
|
20240307,161400,1756936210,6850,6850,6850,6850,0
|
|
20240307,161300,1756936210,6850,6850,6850,6850,0
|
|
20240307,161200,1756936210,6850,6850,6850,6850,0
|
|
20240307,161100,1756936210,6850,6850,6850,6850,0
|
|
20240307,161000,1756936210,6850,6850,6850,6850,0
|
|
20240307,160900,1756936210,6850,6850,6850,6850,0
|
|
20240307,160800,1756936210,6850,6850,6850,6850,0
|
|
20240307,160700,1756936210,6850,6850,6850,6850,0
|
|
20240307,160600,1756936210,6850,6850,6850,6850,0
|
|
20240307,160500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,160400,1756936210,6850,6850,6850,6850,0
|
|
20240307,160300,1756936210,6850,6850,6850,6850,0
|
|
20240307,160200,1756936210,6850,6850,6850,6850,0
|
|
20240307,160100,1756936210,6850,6850,6850,6850,0
|
|
20240307,160000,1756936210,6850,6850,6850,6850,0
|
|
20240307,155900,1756936210,6850,6850,6850,6850,0
|
|
20240307,155800,1756936210,6850,6850,6850,6850,0
|
|
20240307,155700,1756936210,6850,6850,6850,6850,0
|
|
20240307,155600,1756936210,6850,6850,6850,6850,0
|
|
20240307,155500,1756936210,6850,6850,6850,6850,0
|
|
20240307,155400,1756936210,6850,6850,6850,6850,0
|
|
20240307,155300,1756936210,6850,6850,6850,6850,0
|
|
20240307,155200,1756936210,6850,6850,6850,6850,0
|
|
20240307,155100,1756936210,6850,6850,6850,6850,0
|
|
20240307,155000,1756936210,6850,6850,6850,6850,0
|
|
20240307,154900,1756936210,6850,6850,6850,6850,0
|
|
20240307,154800,1756936210,6850,6850,6850,6850,0
|
|
20240307,154700,1756936210,6850,6850,6850,6850,0
|
|
20240307,154600,1756936210,6850,6850,6850,6850,0
|
|
20240307,154500,1756936210,6850,6850,6850,6850,0
|
|
20240307,154400,1756936210,6850,6850,6850,6850,0
|
|
20240307,154300,1756936210,6850,6850,6850,6850,0
|
|
20240307,154200,1756936210,6850,6850,6850,6850,0
|
|
20240307,154100,1756936210,6850,6850,6850,6850,0
|
|
20240307,154000,1756936210,6850,6850,6850,6850,0
|
|
20240307,153900,1756936210,6850,6850,6850,6850,0
|
|
20240307,153800,1756936210,6850,6850,6850,6850,0
|
|
20240307,153700,1756936210,6850,6850,6850,6850,0
|
|
20240307,153600,1756936210,6850,6850,6850,6850,0
|
|
20240307,153500,1756936210,6850,6850,6850,6850,12659
|
|
20240307,153400,1756936210,6850,6850,6850,6850,0
|
|
20240307,153300,1756936210,6850,6850,6850,6850,0
|
|
20240307,153200,1756936210,6850,6850,6850,6850,0
|
|
20240307,153100,1756936210,6850,6850,6850,6850,0
|
|
20240307,153000,1756936210,6850,6850,6850,6850,12659
|
|
20240307,152900,1670222060,6850,6850,6850,6850,0
|
|
20240307,152800,1670222060,6850,6850,6850,6850,0
|
|
20240307,152700,1670222060,6850,6850,6850,6850,0
|
|
20240307,152600,1670222060,6850,6850,6850,6850,0
|
|
20240307,152500,1670222060,6850,6850,6850,6850,0
|
|
20240307,152400,1670222060,6850,6850,6850,6850,0
|
|
20240307,152300,1670222060,6850,6850,6850,6850,0
|
|
20240307,152200,1670222060,6850,6850,6850,6850,0
|
|
20240307,152100,1670222060,6850,6850,6850,6850,0
|
|
20240307,152000,1670222060,6850,6850,6850,6850,0
|
|
20240307,151900,1670222060,6850,6880,6890,6850,31016
|
|
20240307,151800,1457401110,6890,6890,6890,6890,115
|
|
20240307,151700,1456608760,6880,6890,6890,6880,1183
|
|
20240307,151600,1448469220,6890,6890,6890,6890,250
|
|
20240307,151500,1446746720,6890,6890,6890,6890,31
|
|
20240307,151400,1446533130,6890,6890,6890,6880,133
|
|
20240307,151300,1445617090,6900,6910,6910,6890,34231
|
|
20240307,151200,1209468750,6910,6910,6910,6910,200
|
|
20240307,151100,1208086750,6910,6900,6910,6900,611
|
|
20240307,151000,1203869190,6900,6910,6910,6900,44
|
|
20240307,150900,1203565390,6910,6900,6910,6900,4831
|
|
20240307,150800,1170230860,6910,6910,6910,6910,0
|
|
20240307,150700,1170230860,6910,6910,6910,6910,602
|
|
20240307,150600,1166071040,6900,6900,6900,6900,72
|
|
20240307,150500,1165574240,6900,6910,6910,6900,37
|
|
20240307,150400,1165318790,6910,6910,6910,6910,1
|
|
20240307,150300,1165311880,6900,6910,6910,6900,873
|
|
20240307,150200,1159287670,6910,6910,6910,6910,0
|
|
20240307,150100,1159287670,6910,6910,6910,6910,102
|
|
20240307,150000,1158582850,6900,6900,6900,6900,0
|
|
20240307,145900,1158582850,6900,6900,6910,6900,453
|
|
20240307,145800,1155456840,6910,6910,6910,6910,72
|
|
20240307,145700,1154959320,6910,6910,6910,6910,2010
|
|
20240307,145600,1141070220,6910,6900,6910,6900,105
|
|
20240307,145500,1140344720,6910,6910,6910,6910,13
|
|
20240307,145400,1140254890,6900,6900,6900,6900,474
|
|
20240307,145300,1136984290,6900,6900,6900,6900,20
|
|
20240307,145200,1136846290,6900,6900,6900,6900,761
|
|
20240307,145100,1131595390,6900,6900,6900,6900,2638
|
|
20240307,145000,1113393190,6910,6910,6910,6900,4700
|
|
20240307,144900,1080960670,6900,6910,6910,6900,350
|
|
20240307,144800,1078545170,6920,6910,6920,6910,1111
|
|
20240307,144700,1070868150,6920,6910,6920,6910,87
|
|
20240307,144600,1070266970,6920,6910,6920,6910,59
|
|
20240307,144500,1069859270,6920,6910,6920,6910,404
|
|
20240307,144400,1067066830,6910,6920,6920,6910,110
|
|
20240307,144300,1066305730,6920,6920,6920,6920,0
|
|
20240307,144200,1066305730,6920,6920,6920,6920,0
|
|
20240307,144100,1066305730,6920,6920,6920,6920,200
|
|
20240307,144000,1064921730,6920,6920,6920,6920,0
|
|
20240307,143900,1064921730,6920,6920,6920,6920,47
|
|
20240307,143800,1064596490,6910,6910,6910,6910,0
|
|
20240307,143700,1064596490,6910,6910,6910,6910,0
|
|
20240307,143600,1064596490,6910,6910,6910,6910,0
|
|
20240307,143500,1064596490,6910,6910,6910,6910,190
|
|
20240307,143400,1063283590,6910,6910,6910,6910,0
|
|
20240307,143300,1063283590,6910,6910,6910,6910,0
|
|
20240307,143200,1063283590,6910,6910,6910,6910,100
|
|
20240307,143100,1062592590,6910,6910,6910,6910,783
|
|
20240307,143000,1057182060,6910,6910,6910,6910,268
|
|
20240307,142900,1055330180,6920,6920,6920,6920,1
|
|
20240307,142800,1055323260,6920,6920,6920,6920,110
|
|
20240307,142700,1054562060,6910,6910,6910,6910,617
|
|
20240307,142600,1050298590,6920,6920,6920,6920,13
|
|
20240307,142500,1050208630,6930,6930,6930,6930,2
|
|
20240307,142400,1050194770,6910,6910,6910,6910,715
|
|
20240307,142300,1045254120,6930,6930,6930,6930,1
|
|
20240307,142200,1045247190,6910,6910,6910,6910,200
|
|
20240307,142100,1043865190,6910,6910,6910,6910,156
|
|
20240307,142000,1042787230,6910,6910,6910,6910,0
|
|
20240307,141900,1042787230,6910,6910,6910,6910,30
|
|
20240307,141800,1042579930,6910,6910,6910,6910,0
|
|
20240307,141700,1042579930,6910,6910,6910,6910,370
|
|
20240307,141600,1040023230,6920,6920,6920,6920,42
|
|
20240307,141500,1039732590,6920,6910,6920,6910,2
|
|
20240307,141400,1039718760,6920,6920,6920,6920,20
|
|
20240307,141300,1039580360,6920,6910,6920,6910,223
|
|
20240307,141200,1038037280,6920,6920,6920,6920,20
|
|
20240307,141100,1037898880,6920,6920,6920,6920,1
|
|
20240307,141000,1037891960,6920,6920,6920,6920,0
|
|
20240307,140900,1037891960,6920,6920,6920,6920,1
|
|
20240307,140800,1037885040,6920,6920,6920,6920,0
|
|
20240307,140700,1037885040,6920,6920,6920,6920,1
|
|
20240307,140600,1037878120,6910,6910,6910,6910,10
|
|
20240307,140500,1037809020,6910,6910,6910,6910,0
|
|
20240307,140400,1037809020,6910,6930,6930,6910,3
|
|
20240307,140300,1037788250,6930,6930,6930,6930,3
|
|
20240307,140200,1037767460,6930,6910,6930,6910,400
|
|
20240307,140100,1034997460,6910,6920,6920,6910,500
|
|
20240307,140000,1031539250,6920,6920,6920,6920,0
|
|
20240307,135900,1031539250,6920,6920,6920,6920,200
|
|
20240307,135800,1030155250,6920,6920,6920,6920,1
|
|
20240307,135700,1030148330,6920,6920,6920,6920,20
|
|
20240307,135600,1030009930,6920,6910,6920,6910,201
|
|
20240307,135500,1028621010,6920,6920,6920,6920,85
|
|
20240307,135400,1028032810,6930,6930,6930,6930,0
|
|
20240307,135300,1028032810,6930,6920,6930,6920,24
|
|
20240307,135200,1027866530,6930,6930,6930,6930,100
|
|
20240307,135100,1027173530,6930,6930,6930,6930,130
|
|
20240307,135000,1026272630,6930,6930,6930,6930,0
|
|
20240307,134900,1026272630,6930,6910,6930,6910,101
|
|
20240307,134800,1025574700,6930,6930,6930,6930,0
|
|
20240307,134700,1025574700,6930,6930,6930,6930,26
|
|
20240307,134600,1025394520,6930,6930,6930,6930,0
|
|
20240307,134500,1025394520,6930,6930,6930,6930,0
|
|
20240307,134400,1025394520,6930,6930,6930,6910,11
|
|
20240307,134300,1025318470,6930,6930,6930,6930,170
|
|
20240307,134200,1024140370,6930,6930,6930,6910,695
|
|
20240307,134100,1019332950,6920,6920,6920,6920,1523
|
|
20240307,134000,1008793790,6920,6920,6920,6920,0
|
|
20240307,133900,1008793790,6920,6910,6920,6900,1001
|
|
20240307,133800,1001883850,6920,6920,6920,6920,1
|
|
20240307,133700,1001876930,6910,6910,6910,6910,300
|
|
20240307,133600,999803930,6910,6910,6910,6910,1000
|
|
20240307,133500,992893930,6910,6910,6910,6910,20
|
|
20240307,133400,992755730,6920,6920,6920,6920,1
|
|
20240307,133300,992748810,6920,6920,6920,6920,0
|
|
20240307,133200,992748810,6920,6920,6920,6920,0
|
|
20240307,133100,992748810,6920,6920,6920,6920,575
|
|
20240307,133000,988769810,6930,6930,6930,6930,56
|
|
20240307,132900,988381730,6930,6930,6930,6930,0
|
|
20240307,132800,988381730,6930,6930,6930,6930,3
|
|
20240307,132700,988360940,6930,6930,6930,6930,0
|
|
20240307,132600,988360940,6930,6930,6930,6930,1
|
|
20240307,132500,988354010,6920,6920,6920,6920,0
|
|
20240307,132400,988354010,6920,6920,6920,6920,0
|
|
20240307,132300,988354010,6920,6910,6920,6910,71
|
|
20240307,132200,987863390,6910,6910,6910,6910,145
|
|
20240307,132100,986861440,6910,6910,6910,6910,3
|
|
20240307,132000,986840710,6910,6910,6910,6910,0
|
|
20240307,131900,986840710,6910,6910,6910,6910,0
|
|
20240307,131800,986840710,6910,6910,6910,6910,0
|
|
20240307,131700,986840710,6910,6910,6910,6910,53
|
|
20240307,131600,986474480,6910,6910,6910,6910,10
|
|
20240307,131500,986405380,6930,6910,6930,6910,70
|
|
20240307,131400,985920860,6910,6910,6910,6910,0
|
|
20240307,131300,985920860,6910,6910,6910,6910,0
|
|
20240307,131200,985920860,6910,6910,6910,6910,61
|
|
20240307,131100,985499350,6920,6910,6920,6900,11
|
|
20240307,131000,985423320,6920,6920,6920,6920,74
|
|
20240307,130900,984911240,6920,6920,6920,6920,0
|
|
20240307,130800,984911240,6920,6920,6920,6920,0
|
|
20240307,130700,984911240,6920,6920,6920,6920,10
|
|
20240307,130600,984842040,6900,6900,6900,6900,300
|
|
20240307,130500,982772040,6900,6920,6920,6900,754
|
|
20240307,130400,977567850,6910,6910,6910,6910,0
|
|
20240307,130300,977567850,6910,6910,6910,6910,470
|
|
20240307,130200,974320150,6910,6910,6910,6910,822
|
|
20240307,130100,968640130,6910,6910,6910,6910,0
|
|
20240307,130000,968640130,6910,6910,6910,6910,975
|
|
20240307,125900,961902880,6920,6920,6920,6920,1
|
|
20240307,125800,961895960,6920,6920,6920,6920,0
|
|
20240307,125700,961895960,6920,6920,6920,6920,109
|
|
20240307,125600,961141680,6920,6920,6920,6920,20
|
|
20240307,125500,961003280,6910,6910,6910,6910,0
|
|
20240307,125400,961003280,6910,6910,6910,6910,0
|
|
20240307,125300,961003280,6910,6910,6910,6910,0
|
|
20240307,125200,961003280,6910,6920,6920,6910,6
|
|
20240307,125100,960961780,6920,6920,6920,6920,53
|
|
20240307,125000,960595020,6920,6920,6920,6920,3
|
|
20240307,124900,960574260,6920,6920,6920,6920,0
|
|
20240307,124800,960574260,6920,6920,6920,6920,12
|
|
20240307,124700,960491220,6920,6910,6920,6910,15
|
|
20240307,124600,960387440,6920,6910,6920,6910,53
|
|
20240307,124500,960021200,6900,6900,6900,6900,100
|
|
20240307,124400,959331200,6910,6910,6910,6910,0
|
|
20240307,124300,959331200,6910,6910,6910,6910,4
|
|
20240307,124200,959303560,6900,6900,6900,6900,0
|
|
20240307,124100,959303560,6900,6900,6900,6900,26
|
|
20240307,124000,959124160,6900,6900,6900,6900,0
|
|
20240307,123900,959124160,6900,6910,6910,6900,41
|
|
20240307,123800,958840860,6910,6910,6910,6910,334
|
|
20240307,123700,956532920,6920,6920,6920,6920,10
|
|
20240307,123600,956463720,6910,6910,6910,6910,44
|
|
20240307,123500,956159680,6910,6910,6910,6910,89
|
|
20240307,123400,955544690,6910,6910,6910,6910,1
|
|
20240307,123300,955537780,6910,6910,6910,6910,0
|
|
20240307,123200,955537780,6910,6910,6910,6910,33
|
|
20240307,123100,955309750,6900,6910,6910,6900,30
|
|
20240307,123000,955102650,6900,6910,6910,6900,90
|
|
20240307,122900,954481390,6900,6900,6900,6900,0
|
|
20240307,122800,954481390,6900,6900,6900,6900,0
|
|
20240307,122700,954481390,6900,6900,6900,6900,0
|
|
20240307,122600,954481390,6900,6900,6900,6900,153
|
|
20240307,122500,953425690,6910,6900,6910,6900,1777
|
|
20240307,122400,941154390,6900,6900,6900,6900,385
|
|
20240307,122300,938497890,6900,6900,6900,6900,5020
|
|
20240307,122200,903859890,6900,6910,6910,6900,2000
|
|
20240307,122100,890055730,6910,6910,6910,6910,0
|
|
20240307,122000,890055730,6910,6910,6910,6910,0
|
|
20240307,121900,890055730,6910,6910,6910,6910,0
|
|
20240307,121800,890055730,6910,6900,6910,6900,375
|
|
20240307,121700,887468070,6900,6900,6900,6900,20
|
|
20240307,121600,887330070,6900,6910,6910,6900,556
|
|
20240307,121500,883488190,6910,6910,6910,6910,471
|
|
20240307,121400,880233580,6910,6910,6910,6910,15
|
|
20240307,121300,880129930,6910,6910,6910,6910,980
|
|
20240307,121200,873358130,6910,6910,6910,6910,17
|
|
20240307,121100,873240660,6920,6920,6920,6920,50
|
|
20240307,121000,872894660,6920,6920,6920,6920,0
|
|
20240307,120900,872894660,6920,6910,6920,6910,93
|
|
20240307,120800,872252000,6910,6910,6910,6910,507
|
|
20240307,120700,868748630,6910,6900,6910,6900,32
|
|
20240307,120600,868527820,6900,6910,6910,6900,610
|
|
20240307,120500,864318300,6910,6910,6910,6910,140
|
|
20240307,120400,863350900,6910,6910,6910,6910,42
|
|
20240307,120300,863060680,6910,6910,6910,6910,13
|
|
20240307,120200,862970850,6910,6910,6910,6910,22
|
|
20240307,120100,862818830,6900,6900,6900,6900,1
|
|
20240307,120000,862811930,6900,6910,6910,6900,610
|
|
20240307,115900,858601830,6910,6910,6910,6910,0
|
|
20240307,115800,858601830,6910,6910,6910,6910,10
|
|
20240307,115700,858532730,6910,6910,6910,6910,12
|
|
20240307,115600,858449810,6910,6910,6910,6910,13
|
|
20240307,115500,858359980,6910,6910,6910,6900,534
|
|
20240307,115400,854672040,6920,6920,6920,6920,0
|
|
20240307,115300,854672040,6920,6910,6920,6910,96
|
|
20240307,115200,854008520,6910,6910,6910,6910,177
|
|
20240307,115100,852785450,6910,6910,6910,6910,182
|
|
20240307,115000,851527830,6910,6920,6920,6910,471
|
|
20240307,114900,848273010,6920,6910,6920,6900,249
|
|
20240307,114800,846552280,6920,6920,6920,6920,250
|
|
20240307,114700,844822280,6920,6920,6920,6920,0
|
|
20240307,114600,844822280,6920,6920,6920,6920,10
|
|
20240307,114500,844753080,6900,6910,6920,6900,315
|
|
20240307,114400,842578340,6910,6920,6920,6910,107
|
|
20240307,114300,841838740,6910,6920,6920,6910,1003
|
|
20240307,114200,834907980,6910,6910,6910,6910,128
|
|
20240307,114100,834023500,6910,6900,6910,6900,222
|
|
20240307,114000,832489790,6900,6900,6900,6900,5089
|
|
20240307,113900,797375690,6900,6900,6910,6900,618
|
|
20240307,113800,793111350,6920,6920,6920,6920,0
|
|
20240307,113700,793111350,6920,6910,6920,6910,2746
|
|
20240307,113600,774136470,6910,6910,6920,6910,2205
|
|
20240307,113500,758899670,6920,6920,6920,6920,2
|
|
20240307,113400,758885830,6920,6920,6920,6920,10
|
|
20240307,113300,758816630,6910,6910,6910,6910,0
|
|
20240307,113200,758816630,6910,6910,6910,6910,708
|
|
20240307,113100,753924350,6910,6910,6910,6910,2
|
|
20240307,113000,753910530,6910,6910,6910,6910,20
|
|
20240307,112900,753772330,6910,6910,6920,6900,3922
|
|
20240307,112800,726683320,6910,6910,6910,6910,6
|
|
20240307,112700,726641860,6920,6930,6930,6920,67
|
|
20240307,112600,726178190,6910,6910,6910,6910,0
|
|
20240307,112500,726178190,6910,6920,6920,6910,707
|
|
20240307,112400,721292670,6920,6930,6930,6920,5708
|
|
20240307,112300,681782520,6930,6930,6930,6930,100
|
|
20240307,112200,681089520,6930,6940,6940,6930,64
|
|
20240307,112100,680645900,6920,6930,6930,6920,10170
|
|
20240307,112000,610171860,6940,6940,6940,6940,3
|
|
20240307,111900,610151040,6930,6930,6930,6930,40
|
|
20240307,111800,609873840,6930,6930,6930,6930,50
|
|
20240307,111700,609527340,6930,6940,6940,6930,62
|
|
20240307,111600,609097310,6940,6940,6940,6940,15
|
|
20240307,111500,608993210,6940,6940,6940,6940,50
|
|
20240307,111400,608646210,6940,6930,6940,6930,464
|
|
20240307,111300,605430660,6940,6940,6940,6940,103
|
|
20240307,111200,604715840,6940,6940,6940,6940,23
|
|
20240307,111100,604556220,6930,6930,6930,6930,840
|
|
20240307,111000,598735020,6940,6940,6940,6940,0
|
|
20240307,110900,598735020,6940,6940,6940,6940,217
|
|
20240307,110800,597229040,6940,6940,6940,6940,6
|
|
20240307,110700,597187400,6930,6940,6940,6930,31
|
|
20240307,110600,596972540,6940,6940,6940,6940,0
|
|
20240307,110500,596972540,6940,6940,6940,6940,500
|
|
20240307,110400,593502540,6930,6930,6930,6930,0
|
|
20240307,110300,593502540,6930,6930,6930,6930,250
|
|
20240307,110200,591770040,6930,6930,6930,6930,700
|
|
20240307,110100,586919040,6930,6930,6930,6930,0
|
|
20240307,110000,586919040,6930,6930,6930,6930,480
|
|
20240307,105900,583592640,6940,6930,6940,6930,216
|
|
20240307,105800,582093760,6930,6930,6940,6930,218
|
|
20240307,105700,580582920,6940,6940,6940,6930,6394
|
|
20240307,105600,536270860,6940,6940,6940,6940,226
|
|
20240307,105500,534702420,6940,6940,6940,6940,21
|
|
20240307,105400,534556680,6930,6930,6930,6930,103
|
|
20240307,105300,533842890,6940,6940,6940,6940,517
|
|
20240307,105200,530254910,6940,6940,6940,6940,277
|
|
20240307,105100,528332530,6940,6930,6940,6930,1500
|
|
20240307,105000,517930530,6930,6930,6930,6930,4
|
|
20240307,104900,517902810,6940,6940,6940,6940,111
|
|
20240307,104800,517132470,6940,6940,6940,6940,15
|
|
20240307,104700,517028370,6940,6960,6960,6940,15
|
|
20240307,104600,516924150,6960,6940,6960,6940,23
|
|
20240307,104500,516764410,6930,6950,6950,6930,10100
|
|
20240307,104400,446758680,6940,6950,6950,6940,750
|
|
20240307,104300,441551680,6940,6950,6950,6940,506
|
|
20240307,104200,438040010,6940,6950,6950,6940,127
|
|
20240307,104100,437158620,6950,6940,6950,6940,1810
|
|
20240307,104000,424596920,6950,6950,6950,6950,63
|
|
20240307,103900,424159070,6970,6970,6970,6970,0
|
|
20240307,103800,424159070,6970,6970,6970,6970,0
|
|
20240307,103700,424159070,6970,6960,6970,6960,15
|
|
20240307,103600,424054620,6960,6950,6960,6950,603
|
|
20240307,103500,419863740,6950,6950,6950,6950,378
|
|
20240307,103400,417236640,6950,6950,6950,6950,172
|
|
20240307,103300,416041240,6940,6940,6940,6940,0
|
|
20240307,103200,416041240,6940,6940,6940,6940,1
|
|
20240307,103100,416034300,6950,6950,6950,6950,30
|
|
20240307,103000,415825800,6950,6940,6950,6940,102
|
|
20240307,102900,415117700,6930,6940,6940,6930,11
|
|
20240307,102800,415041370,6930,6930,6940,6930,2936
|
|
20240307,102700,394694490,6920,6930,6930,6920,439
|
|
20240307,102600,391655510,6930,6930,6940,6930,4602
|
|
20240307,102500,359761450,6940,6930,6940,6930,8398
|
|
20240307,102400,301563300,6930,6940,6940,6930,2104
|
|
20240307,102300,286961570,6930,6930,6930,6930,750
|
|
20240307,102200,281764070,6940,6940,6940,6940,1011
|
|
20240307,102100,274747730,6940,6940,6940,6940,166
|
|
20240307,102000,273595690,6940,6930,6940,6930,223
|
|
20240307,101900,272048570,6930,6940,6940,6930,3633
|
|
20240307,101800,246854850,6950,6950,6950,6950,50
|
|
20240307,101700,246507350,6950,6950,6950,6950,0
|
|
20240307,101600,246507350,6950,6950,6950,6950,49
|
|
20240307,101500,246166800,6950,6950,6950,6950,725
|
|
20240307,101400,241128050,6950,6950,6950,6950,0
|
|
20240307,101300,241128050,6950,6950,6950,6950,0
|
|
20240307,101200,241128050,6950,6950,6950,6950,1000
|
|
20240307,101100,234178050,6950,6950,6950,6950,1
|
|
20240307,101000,234171100,6970,6970,6970,6970,30
|
|
20240307,100900,233962000,6990,6990,6990,6990,0
|
|
20240307,100800,233962000,6990,6990,6990,6990,200
|
|
20240307,100700,232564000,6990,6990,6990,6990,300
|
|
20240307,100600,230467000,6990,6990,6990,6990,410
|
|
20240307,100500,227601100,6950,6950,6950,6950,1
|
|
20240307,100400,227594150,6990,6990,6990,6990,0
|
|
20240307,100300,227594150,6990,6990,6990,6990,29
|
|
20240307,100200,227391440,6990,6990,6990,6990,0
|
|
20240307,100100,227391440,6990,6990,6990,6990,352
|
|
20240307,100000,224930960,6990,6990,6990,6990,10
|
|
20240307,095900,224861060,6940,6950,6950,6940,6398
|
|
20240307,095800,180451520,6990,6950,6990,6950,105
|
|
20240307,095700,179721630,6950,6950,6950,6950,3
|
|
20240307,095600,179700780,6990,6980,6990,6980,263
|
|
20240307,095500,177864330,6980,6950,6980,6950,103
|
|
20240307,095400,177148420,6950,6950,6950,6950,113
|
|
20240307,095300,176363070,6950,6950,6950,6950,0
|
|
20240307,095200,176363070,6950,6950,6950,6950,17
|
|
20240307,095100,176244920,6950,6950,6950,6950,10
|
|
20240307,095000,176175420,6950,6950,6950,6950,30
|
|
20240307,094900,175966920,6950,6950,6950,6950,40
|
|
20240307,094800,175688920,6950,6950,6950,6950,291
|
|
20240307,094700,173666470,6940,6940,6940,6940,152
|
|
20240307,094600,172611590,6940,6940,6940,6940,1
|
|
20240307,094500,172604650,6970,6960,6970,6960,102
|
|
20240307,094400,171893720,6940,6940,6940,6940,1
|
|
20240307,094300,171886780,6930,6930,6930,6930,0
|
|
20240307,094200,171886780,6930,6950,6950,6930,1156
|
|
20240307,094100,163865860,6960,6980,6980,6960,28
|
|
20240307,094000,163670720,6980,6980,6980,6970,14
|
|
20240307,093900,163573050,6950,6950,6980,6950,302
|
|
20240307,093800,161473880,6980,6980,6980,6980,10
|
|
20240307,093700,161404080,6990,6950,6990,6950,10
|
|
20240307,093600,161334430,6950,6950,6950,6950,96
|
|
20240307,093500,160667230,6970,6950,6970,6950,1088
|
|
20240307,093400,153103630,6940,6950,6950,6940,1334
|
|
20240307,093300,143845540,6950,6950,6950,6950,2
|
|
20240307,093200,143831640,6940,6940,6940,6940,5
|
|
20240307,093100,143796940,6940,6960,6960,6940,1614
|
|
20240307,093000,132593090,6950,6950,6950,6950,0
|
|
20240307,092900,132593090,6950,6960,6960,6950,601
|
|
20240307,092800,128411130,6950,6930,6950,6930,493
|
|
20240307,092700,124984860,6930,6930,6930,6930,88
|
|
20240307,092600,124375020,6930,6940,6940,6930,145
|
|
20240307,092500,123368730,6930,6930,6930,6930,521
|
|
20240307,092400,119758200,6930,6930,6930,6930,61
|
|
20240307,092300,119335470,6920,6920,6920,6920,5
|
|
20240307,092200,119300870,6920,6930,6930,6920,1524
|
|
20240307,092100,108752030,6930,6940,6940,6930,1645
|
|
20240307,092000,97340770,6950,6940,6960,6940,30
|
|
20240307,091900,97132090,6960,6960,6960,6950,1273
|
|
20240307,091800,88280380,6960,6960,6970,6960,185
|
|
20240307,091700,86991320,6960,6950,6960,6950,310
|
|
20240307,091600,84833730,6960,6950,6960,6950,17
|
|
20240307,091500,84715420,6940,6970,6970,6940,397
|
|
20240307,091400,81955850,6960,6950,6970,6950,2340
|
|
20240307,091300,65688030,6960,6970,6970,6960,2427
|
|
20240307,091200,48786880,6960,6960,6960,6960,16
|
|
20240307,091100,48675520,6960,6990,6990,6960,647
|
|
20240307,091000,44164030,7000,7000,7000,7000,21
|
|
20240307,090900,44017030,6990,6990,6990,6980,874
|
|
20240307,090800,37912680,7000,6990,7000,6990,1390
|
|
20240307,090700,28187680,6980,6980,6980,6980,43
|
|
20240307,090600,27887540,7000,7000,7000,7000,50
|
|
20240307,090500,27537540,6970,6970,6970,6970,1
|
|
20240307,090400,27530570,7010,6980,7010,6980,10
|
|
20240307,090300,27460560,6970,6970,6970,6960,1024
|
|
20240307,090200,20324370,7010,6960,7010,6960,204
|
|
20240307,090100,18894890,6960,6980,6980,6960,1418
|
|
20240307,090000,9023950,6980,6990,6990,6980,1291
|