680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,201600,1365163740,11140,11140,11140,11140,0
|
|
20240326,201500,1365163740,11140,11140,11140,11140,0
|
|
20240326,201400,1365163740,11140,11140,11140,11140,0
|
|
20240326,201300,1365163740,11140,11140,11140,11140,0
|
|
20240326,201200,1365163740,11140,11140,11140,11140,0
|
|
20240326,201100,1365163740,11140,11140,11140,11140,0
|
|
20240326,201000,1365163740,11140,11140,11140,11140,0
|
|
20240326,200900,1365163740,11140,11140,11140,11140,0
|
|
20240326,200800,1365163740,11140,11140,11140,11140,0
|
|
20240326,200700,1365163740,11140,11140,11140,11140,0
|
|
20240326,200600,1365163740,11140,11140,11140,11140,0
|
|
20240326,200500,1365163740,11140,11140,11140,11140,0
|
|
20240326,200400,1365163740,11140,11140,11140,11140,0
|
|
20240326,200300,1365163740,11140,11140,11140,11140,0
|
|
20240326,200200,1365163740,11140,11140,11140,11140,0
|
|
20240326,200100,1365163740,11140,11140,11140,11140,0
|
|
20240326,200000,1365163740,11140,11140,11140,11140,0
|
|
20240326,195900,1365163740,11140,11140,11140,11140,0
|
|
20240326,195800,1365163740,11140,11140,11140,11140,0
|
|
20240326,195700,1365163740,11140,11140,11140,11140,0
|
|
20240326,195600,1365163740,11140,11140,11140,11140,0
|
|
20240326,195500,1365163740,11140,11140,11140,11140,0
|
|
20240326,195400,1365163740,11140,11140,11140,11140,0
|
|
20240326,195300,1365163740,11140,11140,11140,11140,0
|
|
20240326,195200,1365163740,11140,11140,11140,11140,0
|
|
20240326,195100,1365163740,11140,11140,11140,11140,0
|
|
20240326,195000,1365163740,11140,11140,11140,11140,0
|
|
20240326,194900,1365163740,11140,11140,11140,11140,0
|
|
20240326,194800,1365163740,11140,11140,11140,11140,0
|
|
20240326,194700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,194600,1365163740,11140,11140,11140,11140,0
|
|
20240326,194500,1365163740,11140,11140,11140,11140,0
|
|
20240326,194400,1365163740,11140,11140,11140,11140,0
|
|
20240326,194300,1365163740,11140,11140,11140,11140,0
|
|
20240326,194200,1365163740,11140,11140,11140,11140,0
|
|
20240326,194100,1365163740,11140,11140,11140,11140,0
|
|
20240326,194000,1365163740,11140,11140,11140,11140,0
|
|
20240326,193900,1365163740,11140,11140,11140,11140,0
|
|
20240326,193800,1365163740,11140,11140,11140,11140,0
|
|
20240326,193700,1365163740,11140,11140,11140,11140,0
|
|
20240326,193600,1365163740,11140,11140,11140,11140,0
|
|
20240326,193500,1365163740,11140,11140,11140,11140,0
|
|
20240326,193400,1365163740,11140,11140,11140,11140,0
|
|
20240326,193300,1365163740,11140,11140,11140,11140,0
|
|
20240326,193200,1365163740,11140,11140,11140,11140,0
|
|
20240326,193100,1365163740,11140,11140,11140,11140,0
|
|
20240326,193000,1365163740,11140,11140,11140,11140,0
|
|
20240326,192900,1365163740,11140,11140,11140,11140,0
|
|
20240326,192800,1365163740,11140,11140,11140,11140,0
|
|
20240326,192700,1365163740,11140,11140,11140,11140,0
|
|
20240326,192600,1365163740,11140,11140,11140,11140,0
|
|
20240326,192500,1365163740,11140,11140,11140,11140,0
|
|
20240326,192400,1365163740,11140,11140,11140,11140,0
|
|
20240326,192300,1365163740,11140,11140,11140,11140,0
|
|
20240326,192200,1365163740,11140,11140,11140,11140,0
|
|
20240326,192100,1365163740,11140,11140,11140,11140,0
|
|
20240326,192000,1365163740,11140,11140,11140,11140,0
|
|
20240326,191900,1365163740,11140,11140,11140,11140,0
|
|
20240326,191800,1365163740,11140,11140,11140,11140,0
|
|
20240326,191700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,191600,1365163740,11140,11140,11140,11140,0
|
|
20240326,191500,1365163740,11140,11140,11140,11140,0
|
|
20240326,191400,1365163740,11140,11140,11140,11140,0
|
|
20240326,191300,1365163740,11140,11140,11140,11140,0
|
|
20240326,191200,1365163740,11140,11140,11140,11140,0
|
|
20240326,191100,1365163740,11140,11140,11140,11140,0
|
|
20240326,191000,1365163740,11140,11140,11140,11140,0
|
|
20240326,190900,1365163740,11140,11140,11140,11140,0
|
|
20240326,190800,1365163740,11140,11140,11140,11140,0
|
|
20240326,190700,1365163740,11140,11140,11140,11140,0
|
|
20240326,190600,1365163740,11140,11140,11140,11140,0
|
|
20240326,190500,1365163740,11140,11140,11140,11140,0
|
|
20240326,190400,1365163740,11140,11140,11140,11140,0
|
|
20240326,190300,1365163740,11140,11140,11140,11140,0
|
|
20240326,190200,1365163740,11140,11140,11140,11140,0
|
|
20240326,190100,1365163740,11140,11140,11140,11140,0
|
|
20240326,190000,1365163740,11140,11140,11140,11140,0
|
|
20240326,185900,1365163740,11140,11140,11140,11140,0
|
|
20240326,185800,1365163740,11140,11140,11140,11140,0
|
|
20240326,185700,1365163740,11140,11140,11140,11140,0
|
|
20240326,185600,1365163740,11140,11140,11140,11140,0
|
|
20240326,185500,1365163740,11140,11140,11140,11140,0
|
|
20240326,185400,1365163740,11140,11140,11140,11140,0
|
|
20240326,185300,1365163740,11140,11140,11140,11140,0
|
|
20240326,185200,1365163740,11140,11140,11140,11140,0
|
|
20240326,185100,1365163740,11140,11140,11140,11140,0
|
|
20240326,185000,1365163740,11140,11140,11140,11140,0
|
|
20240326,184900,1365163740,11140,11140,11140,11140,0
|
|
20240326,184800,1365163740,11140,11140,11140,11140,0
|
|
20240326,184700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,184600,1365163740,11140,11140,11140,11140,0
|
|
20240326,184500,1365163740,11140,11140,11140,11140,0
|
|
20240326,184400,1365163740,11140,11140,11140,11140,0
|
|
20240326,184300,1365163740,11140,11140,11140,11140,0
|
|
20240326,184200,1365163740,11140,11140,11140,11140,0
|
|
20240326,184100,1365163740,11140,11140,11140,11140,0
|
|
20240326,184000,1365163740,11140,11140,11140,11140,0
|
|
20240326,183900,1365163740,11140,11140,11140,11140,0
|
|
20240326,183800,1365163740,11140,11140,11140,11140,0
|
|
20240326,183700,1365163740,11140,11140,11140,11140,0
|
|
20240326,183600,1365163740,11140,11140,11140,11140,0
|
|
20240326,183500,1365163740,11140,11140,11140,11140,0
|
|
20240326,183400,1365163740,11140,11140,11140,11140,0
|
|
20240326,183300,1365163740,11140,11140,11140,11140,0
|
|
20240326,183200,1365163740,11140,11140,11140,11140,0
|
|
20240326,183100,1365163740,11140,11140,11140,11140,0
|
|
20240326,183000,1365163740,11140,11140,11140,11140,0
|
|
20240326,182900,1365163740,11140,11140,11140,11140,0
|
|
20240326,182800,1365163740,11140,11140,11140,11140,0
|
|
20240326,182700,1365163740,11140,11140,11140,11140,0
|
|
20240326,182600,1365163740,11140,11140,11140,11140,0
|
|
20240326,182500,1365163740,11140,11140,11140,11140,0
|
|
20240326,182400,1365163740,11140,11140,11140,11140,0
|
|
20240326,182300,1365163740,11140,11140,11140,11140,0
|
|
20240326,182200,1365163740,11140,11140,11140,11140,0
|
|
20240326,182100,1365163740,11140,11140,11140,11140,0
|
|
20240326,182000,1365163740,11140,11140,11140,11140,0
|
|
20240326,181900,1365163740,11140,11140,11140,11140,0
|
|
20240326,181800,1365163740,11140,11140,11140,11140,0
|
|
20240326,181700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,181600,1365163740,11140,11140,11140,11140,0
|
|
20240326,181500,1365163740,11140,11140,11140,11140,0
|
|
20240326,181400,1365163740,11140,11140,11140,11140,0
|
|
20240326,181300,1365163740,11140,11140,11140,11140,0
|
|
20240326,181200,1365163740,11140,11140,11140,11140,0
|
|
20240326,181100,1365163740,11140,11140,11140,11140,0
|
|
20240326,181000,1365163740,11140,11140,11140,11140,0
|
|
20240326,180900,1365163740,11140,11140,11140,11140,0
|
|
20240326,180800,1365163740,11140,11140,11140,11140,0
|
|
20240326,180700,1365163740,11140,11140,11140,11140,0
|
|
20240326,180600,1365163740,11140,11140,11140,11140,0
|
|
20240326,180500,1365163740,11140,11140,11140,11140,0
|
|
20240326,180400,1365163740,11140,11140,11140,11140,0
|
|
20240326,180300,1365163740,11140,11140,11140,11140,0
|
|
20240326,180200,1365163740,11140,11140,11140,11140,0
|
|
20240326,180100,1365163740,11140,11140,11140,11140,0
|
|
20240326,180000,1365163740,11140,11140,11140,11140,0
|
|
20240326,175900,1365163740,11140,11140,11140,11140,0
|
|
20240326,175800,1365163740,11140,11140,11140,11140,0
|
|
20240326,175700,1365163740,11140,11140,11140,11140,0
|
|
20240326,175600,1365163740,11140,11140,11140,11140,0
|
|
20240326,175500,1365163740,11140,11140,11140,11140,0
|
|
20240326,175400,1365163740,11140,11140,11140,11140,0
|
|
20240326,175300,1365163740,11140,11140,11140,11140,0
|
|
20240326,175200,1365163740,11140,11140,11140,11140,0
|
|
20240326,175100,1365163740,11140,11140,11140,11140,0
|
|
20240326,175000,1365163740,11140,11140,11140,11140,0
|
|
20240326,174900,1365163740,11140,11140,11140,11140,0
|
|
20240326,174800,1365163740,11140,11140,11140,11140,0
|
|
20240326,174700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,174600,1365163740,11140,11140,11140,11140,0
|
|
20240326,174500,1365163740,11140,11140,11140,11140,0
|
|
20240326,174400,1365163740,11140,11140,11140,11140,0
|
|
20240326,174300,1365163740,11140,11140,11140,11140,0
|
|
20240326,174200,1365163740,11140,11140,11140,11140,0
|
|
20240326,174100,1365163740,11140,11140,11140,11140,0
|
|
20240326,174000,1365163740,11140,11140,11140,11140,0
|
|
20240326,173900,1365163740,11140,11140,11140,11140,0
|
|
20240326,173800,1365163740,11140,11140,11140,11140,0
|
|
20240326,173700,1365163740,11140,11140,11140,11140,0
|
|
20240326,173600,1365163740,11140,11140,11140,11140,0
|
|
20240326,173500,1365163740,11140,11140,11140,11140,0
|
|
20240326,173400,1365163740,11140,11140,11140,11140,0
|
|
20240326,173300,1365163740,11140,11140,11140,11140,0
|
|
20240326,173200,1365163740,11140,11140,11140,11140,0
|
|
20240326,173100,1365163740,11140,11140,11140,11140,0
|
|
20240326,173000,1365163740,11140,11140,11140,11140,0
|
|
20240326,172900,1365163740,11140,11140,11140,11140,0
|
|
20240326,172800,1365163740,11140,11140,11140,11140,0
|
|
20240326,172700,1365163740,11140,11140,11140,11140,0
|
|
20240326,172600,1365163740,11140,11140,11140,11140,0
|
|
20240326,172500,1365163740,11140,11140,11140,11140,0
|
|
20240326,172400,1365163740,11140,11140,11140,11140,0
|
|
20240326,172300,1365163740,11140,11140,11140,11140,0
|
|
20240326,172200,1365163740,11140,11140,11140,11140,0
|
|
20240326,172100,1365163740,11140,11140,11140,11140,0
|
|
20240326,172000,1365163740,11140,11140,11140,11140,0
|
|
20240326,171900,1365163740,11140,11140,11140,11140,0
|
|
20240326,171800,1365163740,11140,11140,11140,11140,0
|
|
20240326,171700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,171600,1365163740,11140,11140,11140,11140,0
|
|
20240326,171500,1365163740,11140,11140,11140,11140,0
|
|
20240326,171400,1365163740,11140,11140,11140,11140,0
|
|
20240326,171300,1365163740,11140,11140,11140,11140,0
|
|
20240326,171200,1365163740,11140,11140,11140,11140,0
|
|
20240326,171100,1365163740,11140,11140,11140,11140,0
|
|
20240326,171000,1365163740,11140,11140,11140,11140,0
|
|
20240326,170900,1365163740,11140,11140,11140,11140,0
|
|
20240326,170800,1365163740,11140,11140,11140,11140,0
|
|
20240326,170700,1365163740,11140,11140,11140,11140,0
|
|
20240326,170600,1365163740,11140,11140,11140,11140,0
|
|
20240326,170500,1365163740,11140,11140,11140,11140,0
|
|
20240326,170400,1365163740,11140,11140,11140,11140,0
|
|
20240326,170300,1365163740,11140,11140,11140,11140,0
|
|
20240326,170200,1365163740,11140,11140,11140,11140,0
|
|
20240326,170100,1365163740,11140,11140,11140,11140,0
|
|
20240326,170000,1365163740,11140,11140,11140,11140,0
|
|
20240326,165900,1365163740,11140,11140,11140,11140,0
|
|
20240326,165800,1365163740,11140,11140,11140,11140,0
|
|
20240326,165700,1365163740,11140,11140,11140,11140,0
|
|
20240326,165600,1365163740,11140,11140,11140,11140,0
|
|
20240326,165500,1365163740,11140,11140,11140,11140,0
|
|
20240326,165400,1365163740,11140,11140,11140,11140,0
|
|
20240326,165300,1365163740,11140,11140,11140,11140,0
|
|
20240326,165200,1365163740,11140,11140,11140,11140,0
|
|
20240326,165100,1365163740,11140,11140,11140,11140,0
|
|
20240326,165000,1365163740,11140,11140,11140,11140,0
|
|
20240326,164900,1365163740,11140,11140,11140,11140,0
|
|
20240326,164800,1365163740,11140,11140,11140,11140,0
|
|
20240326,164700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,164600,1365163740,11140,11140,11140,11140,0
|
|
20240326,164500,1365163740,11140,11140,11140,11140,0
|
|
20240326,164400,1365163740,11140,11140,11140,11140,0
|
|
20240326,164300,1365163740,11140,11140,11140,11140,0
|
|
20240326,164200,1365163740,11140,11140,11140,11140,0
|
|
20240326,164100,1365163740,11140,11140,11140,11140,0
|
|
20240326,164000,1365163740,11140,11140,11140,11140,0
|
|
20240326,163900,1365163740,11140,11140,11140,11140,0
|
|
20240326,163800,1365163740,11140,11140,11140,11140,0
|
|
20240326,163700,1365163740,11140,11140,11140,11140,0
|
|
20240326,163600,1365163740,11140,11140,11140,11140,0
|
|
20240326,163500,1365163740,11140,11140,11140,11140,0
|
|
20240326,163400,1365163740,11140,11140,11140,11140,0
|
|
20240326,163300,1365163740,11140,11140,11140,11140,0
|
|
20240326,163200,1365163740,11140,11140,11140,11140,0
|
|
20240326,163100,1365163740,11140,11140,11140,11140,0
|
|
20240326,163000,1365163740,11140,11140,11140,11140,0
|
|
20240326,162900,1365163740,11140,11140,11140,11140,0
|
|
20240326,162800,1365163740,11140,11140,11140,11140,0
|
|
20240326,162700,1365163740,11140,11140,11140,11140,0
|
|
20240326,162600,1365163740,11140,11140,11140,11140,0
|
|
20240326,162500,1365163740,11140,11140,11140,11140,0
|
|
20240326,162400,1365163740,11140,11140,11140,11140,0
|
|
20240326,162300,1365163740,11140,11140,11140,11140,0
|
|
20240326,162200,1365163740,11140,11140,11140,11140,0
|
|
20240326,162100,1365163740,11140,11140,11140,11140,0
|
|
20240326,162000,1365163740,11140,11140,11140,11140,0
|
|
20240326,161900,1365163740,11140,11140,11140,11140,0
|
|
20240326,161800,1365163740,11140,11140,11140,11140,0
|
|
20240326,161700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,161600,1365163740,11140,11140,11140,11140,0
|
|
20240326,161500,1365163740,11140,11140,11140,11140,0
|
|
20240326,161400,1365163740,11140,11140,11140,11140,0
|
|
20240326,161300,1365163740,11140,11140,11140,11140,0
|
|
20240326,161200,1365163740,11140,11140,11140,11140,0
|
|
20240326,161100,1365163740,11140,11140,11140,11140,0
|
|
20240326,161000,1365163740,11140,11140,11140,11140,0
|
|
20240326,160900,1365163740,11140,11140,11140,11140,0
|
|
20240326,160800,1365163740,11140,11140,11140,11140,0
|
|
20240326,160700,1365163740,11140,11140,11140,11140,0
|
|
20240326,160600,1365163740,11140,11140,11140,11140,0
|
|
20240326,160500,1365163740,11140,11140,11140,11140,0
|
|
20240326,160400,1365163740,11140,11140,11140,11140,0
|
|
20240326,160300,1365163740,11140,11140,11140,11140,0
|
|
20240326,160200,1365163740,11140,11140,11140,11140,0
|
|
20240326,160100,1365163740,11140,11140,11140,11140,0
|
|
20240326,160000,1365163740,11140,11140,11140,11140,0
|
|
20240326,155900,1365163740,11140,11140,11140,11140,0
|
|
20240326,155800,1365163740,11140,11140,11140,11140,0
|
|
20240326,155700,1365163740,11140,11140,11140,11140,0
|
|
20240326,155600,1365163740,11140,11140,11140,11140,0
|
|
20240326,155500,1365163740,11140,11140,11140,11140,0
|
|
20240326,155400,1365163740,11140,11140,11140,11140,0
|
|
20240326,155300,1365163740,11140,11140,11140,11140,0
|
|
20240326,155200,1365163740,11140,11140,11140,11140,0
|
|
20240326,155100,1365163740,11140,11140,11140,11140,0
|
|
20240326,155000,1365163740,11140,11140,11140,11140,0
|
|
20240326,154900,1365163740,11140,11140,11140,11140,0
|
|
20240326,154800,1365163740,11140,11140,11140,11140,0
|
|
20240326,154700,1365163740,11140,11140,11140,11140,1581
|
|
20240326,154600,1365163740,11140,11140,11140,11140,0
|
|
20240326,154500,1365163740,11140,11140,11140,11140,0
|
|
20240326,154400,1365163740,11140,11140,11140,11140,0
|
|
20240326,154300,1365163740,11140,11140,11140,11140,0
|
|
20240326,154200,1365163740,11140,11140,11140,11140,0
|
|
20240326,154100,1365163740,11140,11140,11140,11140,0
|
|
20240326,154000,1365163740,11140,11140,11140,11140,0
|
|
20240326,153900,1365163740,11140,11140,11140,11140,0
|
|
20240326,153800,1365163740,11140,11140,11140,11140,0
|
|
20240326,153700,1365163740,11140,11140,11140,11140,0
|
|
20240326,153600,1365163740,11140,11140,11140,11140,0
|
|
20240326,153500,1365163740,11140,11140,11140,11140,0
|
|
20240326,153400,1365163740,11140,11140,11140,11140,0
|
|
20240326,153300,1365163740,11140,11140,11140,11140,0
|
|
20240326,153200,1365163740,11140,11140,11140,11140,0
|
|
20240326,153100,1365163740,11140,11140,11140,11140,0
|
|
20240326,153000,1365163740,11140,11140,11140,11140,1581
|
|
20240326,152900,1347551400,11140,11140,11140,11140,0
|
|
20240326,152800,1347551400,11140,11140,11140,11140,0
|
|
20240326,152700,1347551400,11140,11140,11140,11140,0
|
|
20240326,152600,1347551400,11140,11140,11140,11140,0
|
|
20240326,152500,1347551400,11140,11140,11140,11140,0
|
|
20240326,152400,1347551400,11140,11140,11140,11140,0
|
|
20240326,152300,1347551400,11140,11140,11140,11140,0
|
|
20240326,152200,1347551400,11140,11140,11140,11140,0
|
|
20240326,152100,1347551400,11140,11140,11140,11140,0
|
|
20240326,152000,1347551400,11140,11140,11140,11140,0
|
|
20240326,151900,1347551400,11140,11070,11140,11050,16
|
|
20240326,151800,1347373960,11140,11100,11140,11050,171
|
|
20240326,151700,1345475210,11100,11090,11100,11090,217
|
|
20240326,151600,1343068440,11090,11100,11100,11090,169
|
|
20240326,151500,1341193170,11100,11080,11100,11070,909
|
|
20240326,151400,1331105230,11100,11130,11140,11100,111
|
|
20240326,151300,1329870300,11130,11120,11130,11120,267
|
|
20240326,151200,1326900550,11120,11080,11120,11050,549
|
|
20240326,151100,1320813200,11120,11130,11130,11120,32
|
|
20240326,151000,1320457100,11130,11130,11140,11130,75
|
|
20240326,150900,1319622330,11090,11090,11090,11090,4710
|
|
20240326,150800,1267388430,11090,11120,11120,11070,1568
|
|
20240326,150700,1250004810,11120,11150,11150,11120,81
|
|
20240326,150600,1249103040,11150,11110,11150,11110,520
|
|
20240326,150500,1243312230,11110,11110,11150,11110,193
|
|
20240326,150400,1241164840,11150,11150,11150,11140,78
|
|
20240326,150300,1240295830,11150,11100,11150,11100,286
|
|
20240326,150200,1237109250,11140,11090,11140,11090,37
|
|
20240326,150100,1236698670,11140,11140,11140,11140,87
|
|
20240326,150000,1235729490,11140,11070,11140,11070,278
|
|
20240326,145900,1232633740,11140,11130,11140,11130,41
|
|
20240326,145800,1232177280,11070,11070,11140,11070,80
|
|
20240326,145700,1231291230,11120,11110,11140,11070,325
|
|
20240326,145600,1227677420,11110,11110,11110,11110,28
|
|
20240326,145500,1227366340,11070,11070,11110,11070,30
|
|
20240326,145400,1227033720,11120,11100,11120,11070,518
|
|
20240326,145300,1221283820,11100,11120,11130,11100,1205
|
|
20240326,145200,1207892180,11120,11120,11120,11120,58
|
|
20240326,145100,1207247220,11120,11120,11120,11120,21
|
|
20240326,145000,1207013700,11120,11110,11120,11060,746
|
|
20240326,144900,1198747770,11110,11110,11110,11110,32
|
|
20240326,144800,1198392250,11110,11110,11110,11040,23
|
|
20240326,144700,1198136930,11110,11110,11110,11110,29
|
|
20240326,144600,1197814740,11110,11110,11110,11040,93
|
|
20240326,144500,1196785390,11070,11070,11110,11070,14
|
|
20240326,144400,1196630050,11110,11110,11110,11110,12
|
|
20240326,144300,1196496730,11110,11110,11110,11110,16
|
|
20240326,144200,1196318970,11110,11070,11120,11020,126
|
|
20240326,144100,1194927300,11120,11080,11130,11020,76
|
|
20240326,144000,1194085690,11130,11080,11130,11000,160
|
|
20240326,143900,1192318800,11140,11020,11140,10980,90
|
|
20240326,143800,1191324080,11000,10950,11000,10950,208
|
|
20240326,143700,1189043800,10910,10900,10950,10900,227
|
|
20240326,143600,1186568570,10910,10920,10920,10900,1029
|
|
20240326,143500,1175347010,10920,10920,10920,10920,4
|
|
20240326,143400,1175303330,10920,10920,10920,10920,247
|
|
20240326,143300,1172606090,10920,10930,10930,10920,436
|
|
20240326,143200,1167843120,10930,10930,10930,10930,11
|
|
20240326,143100,1167722890,10950,10950,10950,10950,123
|
|
20240326,143000,1166376040,10930,10950,10950,10930,55
|
|
20240326,142900,1165774850,10950,10950,10950,10950,13
|
|
20240326,142800,1165632500,10920,10920,10920,10920,2
|
|
20240326,142700,1165610660,10920,10920,10920,10920,51
|
|
20240326,142600,1165053740,10920,10920,10920,10920,0
|
|
20240326,142500,1165053740,10920,10920,10920,10920,4
|
|
20240326,142400,1165010060,10920,10920,10920,10920,51
|
|
20240326,142300,1164453140,10920,10940,10940,10910,15237
|
|
20240326,142200,998066560,10940,10940,10940,10940,11
|
|
20240326,142100,997946220,10920,10930,10930,10920,52
|
|
20240326,142000,997378370,10930,10930,10930,10930,5
|
|
20240326,141900,997323720,10930,10910,10930,10910,14
|
|
20240326,141800,997170920,10910,10920,10920,10910,51
|
|
20240326,141700,996614440,10930,10930,10930,10930,6
|
|
20240326,141600,996548860,10910,10920,10930,10910,625
|
|
20240326,141500,989729660,10910,10910,10920,10910,57
|
|
20240326,141400,989107750,10920,10920,10920,10920,42
|
|
20240326,141300,988649110,10920,10920,10940,10910,364
|
|
20240326,141200,984675600,10960,10960,10960,10960,288
|
|
20240326,141100,981519120,10960,10960,10960,10960,2
|
|
20240326,141000,981497200,10960,10940,10960,10940,561
|
|
20240326,140900,975350200,10940,10920,10940,10920,86
|
|
20240326,140800,974411060,10920,10920,10920,10920,2
|
|
20240326,140700,974389220,10920,10910,10920,10910,33
|
|
20240326,140600,974029140,10910,10930,10930,10910,25
|
|
20240326,140500,973756140,10930,10920,10930,10920,60
|
|
20240326,140400,973100360,10930,10910,10930,10910,3
|
|
20240326,140300,973067590,10910,10920,10920,10910,1468
|
|
20240326,140200,957037540,10920,10910,10920,10910,12
|
|
20240326,140100,956906550,10910,10910,10910,10910,4
|
|
20240326,140000,956862910,10910,10910,10910,10910,62
|
|
20240326,135900,956186490,10910,10910,10910,10910,2
|
|
20240326,135800,956164670,10910,10910,10910,10910,6
|
|
20240326,135700,956099210,10890,10890,10890,10890,51
|
|
20240326,135600,955543820,10900,10900,10900,10900,299
|
|
20240326,135500,952284720,10900,10900,10900,10900,1
|
|
20240326,135400,952273820,10900,10910,10910,10900,51
|
|
20240326,135300,951717520,10970,10970,10970,10970,11
|
|
20240326,135200,951596850,10920,10920,10920,10920,2
|
|
20240326,135100,951575010,10920,10920,10920,10910,65
|
|
20240326,135000,950865760,10920,10920,10920,10910,38
|
|
20240326,134900,950451020,10910,10910,10910,10910,2
|
|
20240326,134800,950429200,10900,10910,10910,10900,53
|
|
20240326,134700,949851030,10920,10920,10930,10900,313
|
|
20240326,134600,946438910,10970,10920,10970,10920,35
|
|
20240326,134500,946055860,10890,10900,10900,10890,55
|
|
20240326,134400,945456740,10910,10900,10910,10900,64
|
|
20240326,134300,944758630,10900,10900,10900,10900,0
|
|
20240326,134200,944758630,10900,10900,10900,10900,58
|
|
20240326,134100,944126430,10900,10900,10900,10900,164
|
|
20240326,134000,942338830,10900,10880,10900,10880,24
|
|
20240326,133900,942077690,10880,10880,10880,10880,55
|
|
20240326,133800,941479290,10880,10880,10880,10880,115
|
|
20240326,133700,940228090,10870,10870,10870,10870,2
|
|
20240326,133600,940206350,10870,10930,10930,10870,56
|
|
20240326,133500,939597500,10980,10870,10980,10870,22
|
|
20240326,133400,939357170,10870,10880,10880,10870,575
|
|
20240326,133300,933106340,10880,10890,10890,10880,157
|
|
20240326,133200,931397140,10890,10910,10910,10890,2728
|
|
20240326,133100,901666570,10910,10930,10930,10910,60
|
|
20240326,133000,901011010,10930,10930,10930,10930,11
|
|
20240326,132900,900890780,10930,10930,10930,10930,41
|
|
20240326,132800,900442650,10930,10930,10930,10930,100
|
|
20240326,132700,899349650,10920,10920,10920,10920,19
|
|
20240326,132600,899142170,10920,10940,10940,10920,251
|
|
20240326,132500,896400250,10940,10940,10940,10940,65
|
|
20240326,132400,895689150,10940,10940,10940,10940,1
|
|
20240326,132300,895678210,10940,10940,10940,10940,0
|
|
20240326,132200,895678210,10940,10940,10940,10940,2
|
|
20240326,132100,895656330,10940,10940,10940,10940,274
|
|
20240326,132000,892658770,10940,10910,10950,10910,69
|
|
20240326,131900,891903320,10910,10910,10910,10910,0
|
|
20240326,131800,891903320,10910,10920,10920,10910,660
|
|
20240326,131700,884702240,10920,10920,10920,10920,703
|
|
20240326,131600,877025480,10920,10930,10950,10920,1152
|
|
20240326,131500,864437780,10960,10930,10960,10930,12
|
|
20240326,131400,864306380,10960,10970,10970,10940,517
|
|
20240326,131300,858640210,10960,10960,10960,10960,5
|
|
20240326,131200,858585410,10960,11010,11010,10940,167
|
|
20240326,131100,856757590,11010,11010,11010,10960,4
|
|
20240326,131000,856713650,10960,10960,10960,10960,8
|
|
20240326,130900,856625970,10960,10950,10960,10950,8
|
|
20240326,130800,856538360,10940,10940,10940,10940,6
|
|
20240326,130700,856472720,10940,10940,10940,10940,2
|
|
20240326,130600,856450840,10960,10930,10960,10930,6
|
|
20240326,130500,856385140,10960,10930,10960,10930,13
|
|
20240326,130400,856242810,10960,10930,10960,10930,102
|
|
20240326,130300,855127890,10940,10980,10990,10930,7290
|
|
20240326,130200,775425600,10980,10980,11010,10970,118
|
|
20240326,130100,774129960,10980,11000,11000,10980,37
|
|
20240326,130000,773723000,11000,11060,11060,11000,114
|
|
20240326,125900,772467570,11010,11090,11090,10980,85
|
|
20240326,125800,771529140,11080,11100,11100,11080,1405
|
|
20240326,125700,755937010,11130,11100,11130,11100,43
|
|
20240326,125600,755459680,11100,11100,11100,11100,283
|
|
20240326,125500,752318380,11100,11110,11110,11100,87
|
|
20240326,125400,751352350,11110,11110,11110,11110,542
|
|
20240326,125300,745330730,11140,11140,11140,11140,33
|
|
20240326,125200,744963110,11140,11140,11140,11140,8
|
|
20240326,125100,744873990,11100,11100,11140,11100,70
|
|
20240326,125000,744095990,11100,11100,11100,11100,11
|
|
20240326,124900,743973890,11100,11100,11100,11100,3
|
|
20240326,124800,743940590,11100,11100,11190,11100,161
|
|
20240326,124700,742146010,11100,11100,11100,11100,5
|
|
20240326,124600,742090510,11100,11100,11100,11100,2
|
|
20240326,124500,742068310,11100,11100,11100,11100,46
|
|
20240326,124400,741557710,11100,11100,11100,11100,70
|
|
20240326,124300,740780710,11100,11140,11140,11100,311
|
|
20240326,124200,737326170,11150,11170,11200,11150,489
|
|
20240326,124100,731865800,11200,11200,11200,11200,407
|
|
20240326,124000,727307400,11200,11230,11260,11200,1752
|
|
20240326,123900,707659330,11250,11160,11270,11160,1278
|
|
20240326,123800,693318100,11160,11140,11170,11140,52
|
|
20240326,123700,692738230,11150,11050,11150,11050,3863
|
|
20240326,123600,649868350,11050,11020,11050,11010,295
|
|
20240326,123500,646612210,11030,11000,11030,11000,202
|
|
20240326,123400,644385330,11010,11000,11010,11000,2
|
|
20240326,123300,644363320,11010,11010,11010,10990,46
|
|
20240326,123200,643857740,10990,10990,10990,10990,7
|
|
20240326,123100,643780810,10980,10980,10980,10980,992
|
|
20240326,123000,632888650,10970,10970,10970,10970,45
|
|
20240326,122900,632395000,10960,10960,10960,10960,88
|
|
20240326,122800,631430520,10960,10960,10960,10960,0
|
|
20240326,122700,631430520,10960,10960,10960,10960,45
|
|
20240326,122600,630937320,11010,10960,11010,10960,51
|
|
20240326,122500,630375860,10960,10990,10990,10940,3042
|
|
20240326,122400,597021700,10990,10990,10990,10990,45
|
|
20240326,122300,596527150,11010,10990,11010,10990,12
|
|
20240326,122200,596395250,10990,10990,10990,10990,2
|
|
20240326,122100,596373270,10990,10990,10990,10990,45
|
|
20240326,122000,595878720,10990,10990,10990,10990,0
|
|
20240326,121900,595878720,10990,10990,10990,10990,2
|
|
20240326,121800,595856740,10990,11000,11000,10970,59
|
|
20240326,121700,595208720,11000,11010,11010,11000,510
|
|
20240326,121600,589593840,11010,11010,11010,11010,0
|
|
20240326,121500,589593840,11010,11020,11020,11010,60
|
|
20240326,121400,588932670,11020,11020,11020,11020,16
|
|
20240326,121300,588756350,11010,11010,11010,11010,0
|
|
20240326,121200,588756350,11010,11010,11010,11010,46
|
|
20240326,121100,588249890,11020,11020,11020,11020,69
|
|
20240326,121000,587489510,11020,11010,11020,11010,13
|
|
20240326,120900,587346370,11010,10970,11010,10970,62
|
|
20240326,120800,586665870,11010,10970,11010,10970,130
|
|
20240326,120700,585234690,10960,10960,10960,10960,1
|
|
20240326,120600,585223730,10960,10960,10960,10960,46
|
|
20240326,120500,584719570,10950,10950,10950,10950,4
|
|
20240326,120400,584675770,10950,10960,10960,10950,4
|
|
20240326,120300,584631940,10960,10960,10960,10960,51
|
|
20240326,120200,584072980,10960,10960,10960,10960,2
|
|
20240326,120100,584051060,10950,10950,10950,10950,8
|
|
20240326,120000,583963460,10940,10950,11010,10940,1058
|
|
20240326,115900,572318710,10950,10950,10950,10950,35
|
|
20240326,115800,571935460,10950,10950,10950,10950,26
|
|
20240326,115700,571650760,10950,10950,10950,10950,110
|
|
20240326,115600,570446260,10950,10980,10980,10950,7
|
|
20240326,115500,570369580,10950,10950,10950,10950,24
|
|
20240326,115400,570106780,10950,10950,10950,10950,148
|
|
20240326,115300,568486180,10990,10990,10990,10990,0
|
|
20240326,115200,568486180,10990,10950,10990,10950,92
|
|
20240326,115100,567476740,10950,10950,10950,10950,248
|
|
20240326,115000,564761140,11010,11010,11010,11010,0
|
|
20240326,114900,564761140,11010,11010,11010,11010,1
|
|
20240326,114800,564750130,10950,11000,11030,10950,213
|
|
20240326,114700,562409260,11000,10940,11000,10940,83
|
|
20240326,114600,561500980,11000,10970,11000,10970,35
|
|
20240326,114500,561116450,10940,10960,10960,10940,62
|
|
20240326,114400,560437710,11000,10950,11000,10940,183
|
|
20240326,114300,558435360,11000,10950,11000,10940,27
|
|
20240326,114200,558139570,10950,10990,11000,10940,230
|
|
20240326,114100,555613260,10990,10940,10990,10930,96
|
|
20240326,114000,554562730,10930,10930,10930,10930,3
|
|
20240326,113900,554529940,10930,10930,10930,10930,112
|
|
20240326,113800,553305780,10930,10980,10980,10930,5
|
|
20240326,113700,553251020,10990,10990,10990,10990,1
|
|
20240326,113600,553240030,10930,10940,10950,10930,68
|
|
20240326,113500,552496370,10930,10930,10930,10930,3
|
|
20240326,113400,552463580,10930,10930,10930,10930,40
|
|
20240326,113300,552026380,10930,10950,10950,10930,12
|
|
20240326,113200,551895160,11000,10990,11000,10990,26
|
|
20240326,113100,551609410,11000,10960,11000,10960,40
|
|
20240326,113000,551170370,10960,10950,10960,10930,134
|
|
20240326,112900,549705390,10960,10940,10960,10930,30
|
|
20240326,112800,549377300,10930,10930,10930,10930,423
|
|
20240326,112700,544753910,10940,10960,10960,10930,118
|
|
20240326,112600,543464080,10960,10980,10980,10960,313
|
|
20240326,112500,540030820,10990,10990,11000,10990,65
|
|
20240326,112400,539316360,11000,10960,11000,10960,642
|
|
20240326,112300,532267890,10970,10970,10970,10970,44
|
|
20240326,112200,531785210,10980,10920,10990,10920,425
|
|
20240326,112100,527127160,10920,10930,10930,10900,217
|
|
20240326,112000,524758520,10960,10970,10970,10960,21
|
|
20240326,111900,524528350,10930,10890,10930,10890,34
|
|
20240326,111800,524157050,10890,10890,10930,10890,746
|
|
20240326,111700,516033070,10890,10890,10890,10890,22
|
|
20240326,111600,515793490,10890,10890,10890,10890,14
|
|
20240326,111500,515641030,10890,10890,10930,10890,64
|
|
20240326,111400,514943510,10890,10890,10890,10890,2
|
|
20240326,111300,514921730,10890,10890,10890,10890,0
|
|
20240326,111200,514921730,10890,10890,10930,10890,446
|
|
20240326,111100,510053590,10890,10890,10890,10890,2
|
|
20240326,111000,510031810,10890,10870,10890,10870,1178
|
|
20240326,110900,497226930,10870,10870,10870,10870,52
|
|
20240326,110800,496661690,10870,10870,10870,10870,101
|
|
20240326,110700,495563820,10890,10870,10890,10870,3
|
|
20240326,110600,495531190,10870,10870,10870,10870,62
|
|
20240326,110500,494857250,10870,10870,10870,10870,266
|
|
20240326,110400,491965830,10870,10870,10870,10870,2
|
|
20240326,110300,491944090,10870,10880,10900,10870,56
|
|
20240326,110200,491335300,10870,10870,10870,10870,4
|
|
20240326,110100,491291820,10880,10890,10890,10880,42
|
|
20240326,110000,490834850,10900,10860,10900,10860,63
|
|
20240326,105900,490150410,10900,10900,10900,10900,1
|
|
20240326,105800,490139510,10900,10900,10900,10900,0
|
|
20240326,105700,490139510,10900,10900,10900,10860,53
|
|
20240326,105600,489563850,10860,10860,10860,10860,211
|
|
20240326,105500,487272390,10850,10850,10850,10850,2
|
|
20240326,105400,487250690,10850,10910,10910,10850,101
|
|
20240326,105300,486151840,10920,10870,10920,10870,2
|
|
20240326,105200,486130050,10920,10850,10920,10850,14
|
|
20240326,105100,485977970,10840,10840,10860,10840,99
|
|
20240326,105000,484903850,10860,10860,10860,10860,120
|
|
20240326,104900,483600650,10930,10930,10930,10930,17
|
|
20240326,104800,483414840,10930,10920,10930,10860,1034
|
|
20240326,104700,472156630,10920,10850,10920,10850,62
|
|
20240326,104600,471483290,10860,10860,10860,10860,0
|
|
20240326,104500,471483290,10860,10840,10860,10840,91
|
|
20240326,104400,470496510,10840,10840,10840,10840,54
|
|
20240326,104300,469911150,10820,10820,10820,10820,201
|
|
20240326,104200,467736330,10870,10880,10880,10820,5102
|
|
20240326,104100,412432790,10880,10890,10890,10880,17
|
|
20240326,104000,412247780,10880,10880,10880,10880,291
|
|
20240326,103900,409081700,10880,10890,10890,10880,63
|
|
20240326,103800,408396210,10880,10880,10880,10880,81
|
|
20240326,103700,407514930,10880,10880,10880,10880,0
|
|
20240326,103600,407514930,10880,10880,10880,10880,52
|
|
20240326,103500,406949170,10890,10890,10890,10890,405
|
|
20240326,103400,402538720,10890,10890,10890,10890,12
|
|
20240326,103300,402408040,10910,10890,10910,10890,53
|
|
20240326,103200,401830850,10890,10890,10890,10890,4
|
|
20240326,103100,401787290,10880,10880,10880,10880,0
|
|
20240326,103000,401787290,10880,10880,10880,10880,52
|
|
20240326,102900,401221530,10880,10880,10880,10880,203
|
|
20240326,102800,399012890,10880,10880,10880,10880,8
|
|
20240326,102700,398925850,10880,10880,10880,10880,52
|
|
20240326,102600,398360090,10870,10870,10870,10870,0
|
|
20240326,102500,398360090,10870,10900,10900,10870,419
|
|
20240326,102400,393793520,10900,10900,10900,10900,52
|
|
20240326,102300,393226720,10900,10900,10900,10900,0
|
|
20240326,102200,393226720,10900,10900,10900,10900,0
|
|
20240326,102100,393226720,10900,10920,10920,10900,1385
|
|
20240326,102000,378119050,10910,10910,10910,10910,1
|
|
20240326,101900,378108140,10910,10910,10910,10910,1
|
|
20240326,101800,378097230,10900,10900,10900,10900,113
|
|
20240326,101700,376865530,10900,10920,10920,10900,600
|
|
20240326,101600,370323610,10920,10930,10930,10920,148
|
|
20240326,101500,368706820,10930,10940,10940,10930,68
|
|
20240326,101400,367963390,10980,10980,10980,10980,122
|
|
20240326,101300,366623830,10980,10980,10980,10980,165
|
|
20240326,101200,364812130,10980,11030,11030,10980,203
|
|
20240326,101100,362581480,10990,10990,10990,10990,11
|
|
20240326,101000,362460590,10990,10990,10990,10990,0
|
|
20240326,100900,362460590,10990,10990,10990,10990,52
|
|
20240326,100800,361889110,10990,10990,10990,10990,20
|
|
20240326,100700,361669310,10990,10990,10990,10990,83
|
|
20240326,100600,360757140,10980,10990,10990,10980,64
|
|
20240326,100500,360054300,10980,10990,10990,10980,90
|
|
20240326,100400,359065220,10990,10980,10990,10980,222
|
|
20240326,100300,356627580,10950,10920,10950,10910,1592
|
|
20240326,100200,339210190,10900,10900,10900,10900,462
|
|
20240326,100100,334174390,10920,10850,10920,10850,453
|
|
20240326,100000,329258260,10850,10860,10860,10830,633
|
|
20240326,095900,322391680,10860,10860,10870,10860,222
|
|
20240326,095800,319980750,10860,10860,10860,10860,115
|
|
20240326,095700,318731850,10860,10870,10890,10860,643
|
|
20240326,095600,311743270,10860,10860,10860,10860,0
|
|
20240326,095500,311743270,10860,10870,10880,10860,735
|
|
20240326,095400,303759210,10870,10880,10880,10870,55
|
|
20240326,095300,303161060,10880,10920,10920,10880,611
|
|
20240326,095200,296512970,10900,10900,10900,10900,340
|
|
20240326,095100,292806970,10900,10930,10930,10870,2286
|
|
20240326,095000,267919510,10930,10950,10950,10900,64
|
|
20240326,094900,267221380,10950,10900,10950,10900,39
|
|
20240326,094800,266794430,10900,10920,10950,10900,99
|
|
20240326,094700,265714130,10920,10920,10920,10920,68
|
|
20240326,094600,264971570,10940,10940,10950,10920,47
|
|
20240326,094500,264457720,10920,10940,10940,10920,54
|
|
20240326,094400,263868020,10920,10940,10940,10920,87
|
|
20240326,094300,262917800,10950,10930,10950,10920,618
|
|
20240326,094200,256152140,10950,10930,10950,10930,212
|
|
20240326,094100,253832190,10930,10930,10930,10930,100
|
|
20240326,094000,252739190,10920,10920,10920,10920,149
|
|
20240326,093900,251112110,10920,10930,10930,10920,263
|
|
20240326,093800,248238050,10940,10940,10940,10940,319
|
|
20240326,093700,244748190,10940,10940,10940,10940,12
|
|
20240326,093600,244616910,10940,10900,10940,10900,112
|
|
20240326,093500,243393910,10890,10970,10970,10890,179
|
|
20240326,093400,241444010,10980,10980,10980,10980,1
|
|
20240326,093300,241433030,10900,10900,10900,10900,53
|
|
20240326,093200,240855330,10910,10910,10920,10900,565
|
|
20240326,093100,234691970,10910,10900,10910,10870,1998
|
|
20240326,093000,212949870,10900,10930,10940,10900,125
|
|
20240326,092900,211587270,10900,10930,10930,10890,1755
|
|
20240326,092800,192446290,10930,10950,10950,10930,456
|
|
20240326,092700,187458230,10950,10950,10950,10950,24
|
|
20240326,092600,187195430,10950,10950,10950,10950,301
|
|
20240326,092500,183899480,10930,10940,10940,10930,29
|
|
20240326,092400,183582500,10950,10950,10950,10950,1176
|
|
20240326,092300,170705300,10960,10950,11000,10950,540
|
|
20240326,092200,164787170,10950,10980,10980,10950,483
|
|
20240326,092100,159488650,10980,11000,11000,10980,550
|
|
20240326,092000,153444150,11000,11030,11030,10990,165
|
|
20240326,091900,151628900,11030,10990,11070,10990,228
|
|
20240326,091800,149115220,10990,11010,11090,10990,1069
|
|
20240326,091700,137344570,11010,11040,11040,11010,561
|
|
20240326,091600,131159470,11090,11090,11090,11090,52
|
|
20240326,091500,130582790,11090,11030,11090,11000,139
|
|
20240326,091400,129046430,10980,11050,11050,10980,2399
|
|
20240326,091300,102617500,11110,11110,11110,11110,510
|
|
20240326,091200,96951400,11110,11060,11110,11030,131
|
|
20240326,091100,95502880,11100,11100,11100,11100,611
|
|
20240326,091000,88720780,11100,11100,11110,11050,26
|
|
20240326,090900,88432270,11000,11100,11100,10970,612
|
|
20240326,090800,81677650,11100,10980,11100,10960,390
|
|
20240326,090700,77390030,10960,10950,10960,10900,203
|
|
20240326,090600,75166460,10960,10950,10960,10940,29
|
|
20240326,090500,74848920,10950,10960,10960,10900,573
|
|
20240326,090400,68588670,10890,10890,10890,10890,10
|
|
20240326,090300,68479770,10890,10890,10900,10890,195
|
|
20240326,090200,66356210,10890,10960,10970,10890,1836
|
|
20240326,090100,46327800,10970,11050,11100,10970,1588
|
|
20240326,090000,28853290,11100,11100,11100,10990,2603
|