616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,191200,2160192720,13680,13680,13680,13680,0
|
|
20240305,191100,2160192720,13680,13680,13680,13680,0
|
|
20240305,191000,2160192720,13680,13680,13680,13680,0
|
|
20240305,190900,2160192720,13680,13680,13680,13680,0
|
|
20240305,190800,2160192720,13680,13680,13680,13680,0
|
|
20240305,190700,2160192720,13680,13680,13680,13680,0
|
|
20240305,190600,2160192720,13680,13680,13680,13680,0
|
|
20240305,190500,2160192720,13680,13680,13680,13680,0
|
|
20240305,190400,2160192720,13680,13680,13680,13680,0
|
|
20240305,190300,2160192720,13680,13680,13680,13680,0
|
|
20240305,190200,2160192720,13680,13680,13680,13680,0
|
|
20240305,190100,2160192720,13680,13680,13680,13680,0
|
|
20240305,190000,2160192720,13680,13680,13680,13680,0
|
|
20240305,185900,2160192720,13680,13680,13680,13680,0
|
|
20240305,185800,2160192720,13680,13680,13680,13680,0
|
|
20240305,185700,2160192720,13680,13680,13680,13680,0
|
|
20240305,185600,2160192720,13680,13680,13680,13680,0
|
|
20240305,185500,2160192720,13680,13680,13680,13680,0
|
|
20240305,185400,2160192720,13680,13680,13680,13680,0
|
|
20240305,185300,2160192720,13680,13680,13680,13680,0
|
|
20240305,185200,2160192720,13680,13680,13680,13680,0
|
|
20240305,185100,2160192720,13680,13680,13680,13680,0
|
|
20240305,185000,2160192720,13680,13680,13680,13680,0
|
|
20240305,184900,2160192720,13680,13680,13680,13680,0
|
|
20240305,184800,2160192720,13680,13680,13680,13680,0
|
|
20240305,184700,2160192720,13680,13680,13680,13680,0
|
|
20240305,184600,2160192720,13680,13680,13680,13680,0
|
|
20240305,184500,2160192720,13680,13680,13680,13680,0
|
|
20240305,184400,2160192720,13680,13680,13680,13680,0
|
|
20240305,184300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,184200,2160192720,13680,13680,13680,13680,0
|
|
20240305,184100,2160192720,13680,13680,13680,13680,0
|
|
20240305,184000,2160192720,13680,13680,13680,13680,0
|
|
20240305,183900,2160192720,13680,13680,13680,13680,0
|
|
20240305,183800,2160192720,13680,13680,13680,13680,0
|
|
20240305,183700,2160192720,13680,13680,13680,13680,0
|
|
20240305,183600,2160192720,13680,13680,13680,13680,0
|
|
20240305,183500,2160192720,13680,13680,13680,13680,0
|
|
20240305,183400,2160192720,13680,13680,13680,13680,0
|
|
20240305,183300,2160192720,13680,13680,13680,13680,0
|
|
20240305,183200,2160192720,13680,13680,13680,13680,0
|
|
20240305,183100,2160192720,13680,13680,13680,13680,0
|
|
20240305,183000,2160192720,13680,13680,13680,13680,0
|
|
20240305,182900,2160192720,13680,13680,13680,13680,0
|
|
20240305,182800,2160192720,13680,13680,13680,13680,0
|
|
20240305,182700,2160192720,13680,13680,13680,13680,0
|
|
20240305,182600,2160192720,13680,13680,13680,13680,0
|
|
20240305,182500,2160192720,13680,13680,13680,13680,0
|
|
20240305,182400,2160192720,13680,13680,13680,13680,0
|
|
20240305,182300,2160192720,13680,13680,13680,13680,0
|
|
20240305,182200,2160192720,13680,13680,13680,13680,0
|
|
20240305,182100,2160192720,13680,13680,13680,13680,0
|
|
20240305,182000,2160192720,13680,13680,13680,13680,0
|
|
20240305,181900,2160192720,13680,13680,13680,13680,0
|
|
20240305,181800,2160192720,13680,13680,13680,13680,0
|
|
20240305,181700,2160192720,13680,13680,13680,13680,0
|
|
20240305,181600,2160192720,13680,13680,13680,13680,0
|
|
20240305,181500,2160192720,13680,13680,13680,13680,0
|
|
20240305,181400,2160192720,13680,13680,13680,13680,0
|
|
20240305,181300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,181200,2160192720,13680,13680,13680,13680,0
|
|
20240305,181100,2160192720,13680,13680,13680,13680,0
|
|
20240305,181000,2160192720,13680,13680,13680,13680,0
|
|
20240305,180900,2160192720,13680,13680,13680,13680,0
|
|
20240305,180800,2160192720,13680,13680,13680,13680,0
|
|
20240305,180700,2160192720,13680,13680,13680,13680,0
|
|
20240305,180600,2160192720,13680,13680,13680,13680,0
|
|
20240305,180500,2160192720,13680,13680,13680,13680,0
|
|
20240305,180400,2160192720,13680,13680,13680,13680,0
|
|
20240305,180300,2160192720,13680,13680,13680,13680,0
|
|
20240305,180200,2160192720,13680,13680,13680,13680,0
|
|
20240305,180100,2160192720,13680,13680,13680,13680,0
|
|
20240305,180000,2160192720,13680,13680,13680,13680,0
|
|
20240305,175900,2160192720,13680,13680,13680,13680,0
|
|
20240305,175800,2160192720,13680,13680,13680,13680,0
|
|
20240305,175700,2160192720,13680,13680,13680,13680,0
|
|
20240305,175600,2160192720,13680,13680,13680,13680,0
|
|
20240305,175500,2160192720,13680,13680,13680,13680,0
|
|
20240305,175400,2160192720,13680,13680,13680,13680,0
|
|
20240305,175300,2160192720,13680,13680,13680,13680,0
|
|
20240305,175200,2160192720,13680,13680,13680,13680,0
|
|
20240305,175100,2160192720,13680,13680,13680,13680,0
|
|
20240305,175000,2160192720,13680,13680,13680,13680,0
|
|
20240305,174900,2160192720,13680,13680,13680,13680,0
|
|
20240305,174800,2160192720,13680,13680,13680,13680,0
|
|
20240305,174700,2160192720,13680,13680,13680,13680,0
|
|
20240305,174600,2160192720,13680,13680,13680,13680,0
|
|
20240305,174500,2160192720,13680,13680,13680,13680,0
|
|
20240305,174400,2160192720,13680,13680,13680,13680,0
|
|
20240305,174300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,174200,2160192720,13680,13680,13680,13680,0
|
|
20240305,174100,2160192720,13680,13680,13680,13680,0
|
|
20240305,174000,2160192720,13680,13680,13680,13680,0
|
|
20240305,173900,2160192720,13680,13680,13680,13680,0
|
|
20240305,173800,2160192720,13680,13680,13680,13680,0
|
|
20240305,173700,2160192720,13680,13680,13680,13680,0
|
|
20240305,173600,2160192720,13680,13680,13680,13680,0
|
|
20240305,173500,2160192720,13680,13680,13680,13680,0
|
|
20240305,173400,2160192720,13680,13680,13680,13680,0
|
|
20240305,173300,2160192720,13680,13680,13680,13680,0
|
|
20240305,173200,2160192720,13680,13680,13680,13680,0
|
|
20240305,173100,2160192720,13680,13680,13680,13680,0
|
|
20240305,173000,2160192720,13680,13680,13680,13680,0
|
|
20240305,172900,2160192720,13680,13680,13680,13680,0
|
|
20240305,172800,2160192720,13680,13680,13680,13680,0
|
|
20240305,172700,2160192720,13680,13680,13680,13680,0
|
|
20240305,172600,2160192720,13680,13680,13680,13680,0
|
|
20240305,172500,2160192720,13680,13680,13680,13680,0
|
|
20240305,172400,2160192720,13680,13680,13680,13680,0
|
|
20240305,172300,2160192720,13680,13680,13680,13680,0
|
|
20240305,172200,2160192720,13680,13680,13680,13680,0
|
|
20240305,172100,2160192720,13680,13680,13680,13680,0
|
|
20240305,172000,2160192720,13680,13680,13680,13680,0
|
|
20240305,171900,2160192720,13680,13680,13680,13680,0
|
|
20240305,171800,2160192720,13680,13680,13680,13680,0
|
|
20240305,171700,2160192720,13680,13680,13680,13680,0
|
|
20240305,171600,2160192720,13680,13680,13680,13680,0
|
|
20240305,171500,2160192720,13680,13680,13680,13680,0
|
|
20240305,171400,2160192720,13680,13680,13680,13680,0
|
|
20240305,171300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,171200,2160192720,13680,13680,13680,13680,0
|
|
20240305,171100,2160192720,13680,13680,13680,13680,0
|
|
20240305,171000,2160192720,13680,13680,13680,13680,0
|
|
20240305,170900,2160192720,13680,13680,13680,13680,0
|
|
20240305,170800,2160192720,13680,13680,13680,13680,0
|
|
20240305,170700,2160192720,13680,13680,13680,13680,0
|
|
20240305,170600,2160192720,13680,13680,13680,13680,0
|
|
20240305,170500,2160192720,13680,13680,13680,13680,0
|
|
20240305,170400,2160192720,13680,13680,13680,13680,0
|
|
20240305,170300,2160192720,13680,13680,13680,13680,0
|
|
20240305,170200,2160192720,13680,13680,13680,13680,0
|
|
20240305,170100,2160192720,13680,13680,13680,13680,0
|
|
20240305,170000,2160192720,13680,13680,13680,13680,0
|
|
20240305,165900,2160192720,13680,13680,13680,13680,0
|
|
20240305,165800,2160192720,13680,13680,13680,13680,0
|
|
20240305,165700,2160192720,13680,13680,13680,13680,0
|
|
20240305,165600,2160192720,13680,13680,13680,13680,0
|
|
20240305,165500,2160192720,13680,13680,13680,13680,0
|
|
20240305,165400,2160192720,13680,13680,13680,13680,0
|
|
20240305,165300,2160192720,13680,13680,13680,13680,0
|
|
20240305,165200,2160192720,13680,13680,13680,13680,0
|
|
20240305,165100,2160192720,13680,13680,13680,13680,0
|
|
20240305,165000,2160192720,13680,13680,13680,13680,0
|
|
20240305,164900,2160192720,13680,13680,13680,13680,0
|
|
20240305,164800,2160192720,13680,13680,13680,13680,0
|
|
20240305,164700,2160192720,13680,13680,13680,13680,0
|
|
20240305,164600,2160192720,13680,13680,13680,13680,0
|
|
20240305,164500,2160192720,13680,13680,13680,13680,0
|
|
20240305,164400,2160192720,13680,13680,13680,13680,0
|
|
20240305,164300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,164200,2160192720,13680,13680,13680,13680,0
|
|
20240305,164100,2160192720,13680,13680,13680,13680,0
|
|
20240305,164000,2160192720,13680,13680,13680,13680,0
|
|
20240305,163900,2160192720,13680,13680,13680,13680,0
|
|
20240305,163800,2160192720,13680,13680,13680,13680,0
|
|
20240305,163700,2160192720,13680,13680,13680,13680,0
|
|
20240305,163600,2160192720,13680,13680,13680,13680,0
|
|
20240305,163500,2160192720,13680,13680,13680,13680,0
|
|
20240305,163400,2160192720,13680,13680,13680,13680,0
|
|
20240305,163300,2160192720,13680,13680,13680,13680,0
|
|
20240305,163200,2160192720,13680,13680,13680,13680,0
|
|
20240305,163100,2160192720,13680,13680,13680,13680,0
|
|
20240305,163000,2160192720,13680,13680,13680,13680,0
|
|
20240305,162900,2160192720,13680,13680,13680,13680,0
|
|
20240305,162800,2160192720,13680,13680,13680,13680,0
|
|
20240305,162700,2160192720,13680,13680,13680,13680,0
|
|
20240305,162600,2160192720,13680,13680,13680,13680,0
|
|
20240305,162500,2160192720,13680,13680,13680,13680,0
|
|
20240305,162400,2160192720,13680,13680,13680,13680,0
|
|
20240305,162300,2160192720,13680,13680,13680,13680,0
|
|
20240305,162200,2160192720,13680,13680,13680,13680,0
|
|
20240305,162100,2160192720,13680,13680,13680,13680,0
|
|
20240305,162000,2160192720,13680,13680,13680,13680,0
|
|
20240305,161900,2160192720,13680,13680,13680,13680,0
|
|
20240305,161800,2160192720,13680,13680,13680,13680,0
|
|
20240305,161700,2160192720,13680,13680,13680,13680,0
|
|
20240305,161600,2160192720,13680,13680,13680,13680,0
|
|
20240305,161500,2160192720,13680,13680,13680,13680,0
|
|
20240305,161400,2160192720,13680,13680,13680,13680,0
|
|
20240305,161300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,161200,2160192720,13680,13680,13680,13680,0
|
|
20240305,161100,2160192720,13680,13680,13680,13680,0
|
|
20240305,161000,2160192720,13680,13680,13680,13680,0
|
|
20240305,160900,2160192720,13680,13680,13680,13680,0
|
|
20240305,160800,2160192720,13680,13680,13680,13680,0
|
|
20240305,160700,2160192720,13680,13680,13680,13680,0
|
|
20240305,160600,2160192720,13680,13680,13680,13680,0
|
|
20240305,160500,2160192720,13680,13680,13680,13680,0
|
|
20240305,160400,2160192720,13680,13680,13680,13680,0
|
|
20240305,160300,2160192720,13680,13680,13680,13680,0
|
|
20240305,160200,2160192720,13680,13680,13680,13680,0
|
|
20240305,160100,2160192720,13680,13680,13680,13680,0
|
|
20240305,160000,2160192720,13680,13680,13680,13680,0
|
|
20240305,155900,2160192720,13680,13680,13680,13680,0
|
|
20240305,155800,2160192720,13680,13680,13680,13680,0
|
|
20240305,155700,2160192720,13680,13680,13680,13680,0
|
|
20240305,155600,2160192720,13680,13680,13680,13680,0
|
|
20240305,155500,2160192720,13680,13680,13680,13680,0
|
|
20240305,155400,2160192720,13680,13680,13680,13680,0
|
|
20240305,155300,2160192720,13680,13680,13680,13680,0
|
|
20240305,155200,2160192720,13680,13680,13680,13680,0
|
|
20240305,155100,2160192720,13680,13680,13680,13680,0
|
|
20240305,155000,2160192720,13680,13680,13680,13680,0
|
|
20240305,154900,2160192720,13680,13680,13680,13680,0
|
|
20240305,154800,2160192720,13680,13680,13680,13680,0
|
|
20240305,154700,2160192720,13680,13680,13680,13680,0
|
|
20240305,154600,2160192720,13680,13680,13680,13680,0
|
|
20240305,154500,2160192720,13680,13680,13680,13680,0
|
|
20240305,154400,2160192720,13680,13680,13680,13680,0
|
|
20240305,154300,2160192720,13680,13680,13680,13680,2361
|
|
20240305,154200,2160192720,13680,13680,13680,13680,0
|
|
20240305,154100,2160192720,13680,13680,13680,13680,0
|
|
20240305,154000,2160192720,13680,13680,13680,13680,0
|
|
20240305,153900,2160192720,13680,13680,13680,13680,0
|
|
20240305,153800,2160192720,13680,13680,13680,13680,0
|
|
20240305,153700,2160192720,13680,13680,13680,13680,0
|
|
20240305,153600,2160192720,13680,13680,13680,13680,0
|
|
20240305,153500,2160192720,13680,13680,13680,13680,0
|
|
20240305,153400,2160192720,13680,13680,13680,13680,0
|
|
20240305,153300,2160192720,13680,13680,13680,13680,0
|
|
20240305,153200,2160192720,13680,13680,13680,13680,0
|
|
20240305,153100,2160192720,13680,13680,13680,13680,0
|
|
20240305,153000,2160192720,13680,13680,13680,13680,2361
|
|
20240305,152900,2127894240,13680,13680,13680,13680,0
|
|
20240305,152800,2127894240,13680,13680,13680,13680,0
|
|
20240305,152700,2127894240,13680,13680,13680,13680,0
|
|
20240305,152600,2127894240,13680,13680,13680,13680,0
|
|
20240305,152500,2127894240,13680,13680,13680,13680,0
|
|
20240305,152400,2127894240,13680,13680,13680,13680,0
|
|
20240305,152300,2127894240,13680,13680,13680,13680,0
|
|
20240305,152200,2127894240,13680,13680,13680,13680,0
|
|
20240305,152100,2127894240,13680,13680,13680,13680,0
|
|
20240305,152000,2127894240,13680,13680,13680,13680,0
|
|
20240305,151900,2127894240,13680,13690,13690,13660,341
|
|
20240305,151800,2123231000,13650,13690,13700,13650,1101
|
|
20240305,151700,2108178250,13700,13700,13700,13690,53
|
|
20240305,151600,2107452210,13700,13700,13710,13690,265
|
|
20240305,151500,2103823250,13700,13710,13710,13700,300
|
|
20240305,151400,2099712810,13710,13710,13710,13700,184
|
|
20240305,151300,2097190460,13700,13710,13720,13700,268
|
|
20240305,151200,2093515430,13710,13700,13710,13700,146
|
|
20240305,151100,2091513820,13700,13710,13710,13700,504
|
|
20240305,151000,2084608980,13700,13700,13710,13700,58
|
|
20240305,150900,2083814360,13710,13700,13710,13700,112
|
|
20240305,150800,2082279840,13700,13700,13710,13700,96
|
|
20240305,150700,2080964100,13700,13700,13700,13700,200
|
|
20240305,150600,2078224100,13700,13710,13710,13700,73
|
|
20240305,150500,2077223750,13710,13720,13720,13710,248
|
|
20240305,150400,2073821790,13720,13720,13720,13720,106
|
|
20240305,150300,2072367470,13720,13710,13720,13710,215
|
|
20240305,150200,2069417720,13720,13720,13720,13720,1
|
|
20240305,150100,2069404000,13710,13710,13710,13710,11
|
|
20240305,150000,2069253190,13700,13710,13710,13700,103
|
|
20240305,145900,2067841110,13700,13700,13710,13700,14
|
|
20240305,145800,2067649210,13710,13690,13710,13690,478
|
|
20240305,145700,2061104590,13700,13710,13710,13700,1574
|
|
20240305,145600,2039528750,13710,13710,13710,13710,14
|
|
20240305,145500,2039336810,13710,13710,13710,13710,171
|
|
20240305,145400,2036992400,13710,13730,13730,13710,523
|
|
20240305,145300,2029816840,13730,13730,13740,13730,111
|
|
20240305,145200,2028292800,13730,13730,13740,13730,576
|
|
20240305,145100,2020382330,13730,13730,13730,13720,157
|
|
20240305,145000,2018226770,13720,13730,13730,13720,247
|
|
20240305,144900,2014836460,13710,13710,13710,13710,0
|
|
20240305,144800,2014836460,13710,13710,13710,13710,0
|
|
20240305,144700,2014836460,13710,13710,13710,13710,0
|
|
20240305,144600,2014836460,13710,13710,13710,13710,0
|
|
20240305,144500,2014836460,13710,13710,13780,13710,173
|
|
20240305,144400,2012463690,13710,13710,13710,13710,300
|
|
20240305,144300,2008350690,13720,13710,13720,13710,12
|
|
20240305,144200,2008186110,13710,13720,13720,13710,300
|
|
20240305,144100,2004071110,13740,13730,13740,13730,350
|
|
20240305,144000,1999262130,13730,13730,13730,13730,1140
|
|
20240305,143900,1983609930,13720,13730,13730,13720,118
|
|
20240305,143800,1981989970,13730,13720,13730,13720,115
|
|
20240305,143700,1980412070,13720,13720,13720,13720,107
|
|
20240305,143600,1978944030,13720,13720,13720,13720,163
|
|
20240305,143500,1976707670,13720,13710,13720,13710,227
|
|
20240305,143400,1973593970,13720,13720,13720,13720,42
|
|
20240305,143300,1973017730,13730,13710,13730,13710,209
|
|
20240305,143200,1970150860,13710,13710,13710,13710,33
|
|
20240305,143100,1969698430,13730,13730,13730,13700,223
|
|
20240305,143000,1966640480,13720,13710,13730,13710,306
|
|
20240305,142900,1962445150,13710,13710,13710,13710,28
|
|
20240305,142800,1962061270,13710,13710,13710,13710,35
|
|
20240305,142700,1961581420,13710,13720,13740,13710,102
|
|
20240305,142600,1960182960,13710,13710,13710,13710,62
|
|
20240305,142500,1959332940,13710,13710,13710,13710,103
|
|
20240305,142400,1957920810,13710,13720,13720,13710,387
|
|
20240305,142300,1952613750,13720,13710,13720,13710,569
|
|
20240305,142200,1944811940,13720,13720,13720,13720,1
|
|
20240305,142100,1944798220,13720,13720,13720,13720,0
|
|
20240305,142000,1944798220,13720,13720,13720,13720,2
|
|
20240305,141900,1944770780,13720,13720,13720,13710,106
|
|
20240305,141800,1943316630,13710,13720,13720,13710,182
|
|
20240305,141700,1940821050,13720,13720,13720,13720,0
|
|
20240305,141600,1940821050,13720,13720,13720,13720,255
|
|
20240305,141500,1937322450,13740,13740,13740,13740,1
|
|
20240305,141400,1937308710,13710,13720,13720,13710,139
|
|
20240305,141300,1935401670,13720,13720,13720,13720,150
|
|
20240305,141200,1933343670,13720,13720,13720,13720,110
|
|
20240305,141100,1931834470,13730,13740,13740,13730,169
|
|
20240305,141000,1929514080,13740,13740,13740,13740,57
|
|
20240305,140900,1928730900,13770,13740,13770,13730,705
|
|
20240305,140800,1919046190,13730,13740,13740,13730,15
|
|
20240305,140700,1918840170,13770,13780,13780,13770,8
|
|
20240305,140600,1918729960,13780,13780,13780,13780,0
|
|
20240305,140500,1918729960,13780,13780,13780,13780,3
|
|
20240305,140400,1918688620,13720,13720,13720,13720,228
|
|
20240305,140300,1915560460,13720,13720,13720,13720,0
|
|
20240305,140200,1915560460,13720,13720,13720,13720,201
|
|
20240305,140100,1912802740,13720,13740,13740,13720,178
|
|
20240305,140000,1910358790,13810,13810,13810,13810,1
|
|
20240305,135900,1910344980,13810,13810,13810,13810,1
|
|
20240305,135800,1910331170,13710,13710,13710,13710,32
|
|
20240305,135700,1909892450,13710,13710,13710,13700,156
|
|
20240305,135600,1907755180,13710,13720,13760,13700,122
|
|
20240305,135500,1906082950,13750,13720,13750,13690,591
|
|
20240305,135400,1897983590,13720,13750,13750,13720,537
|
|
20240305,135300,1890603420,13750,13760,13760,13750,154
|
|
20240305,135200,1888484430,13800,13800,13800,13800,10
|
|
20240305,135100,1888346430,13800,13800,13800,13800,11
|
|
20240305,135000,1888194630,13800,13760,13800,13750,232
|
|
20240305,134900,1885002670,13760,13760,13760,13760,50
|
|
20240305,134800,1884314670,13760,13770,13770,13760,808
|
|
20240305,134700,1873188680,13770,13800,13800,13770,58
|
|
20240305,134600,1872389780,13810,13820,13820,13810,68
|
|
20240305,134500,1871450680,13800,13820,13820,13800,313
|
|
20240305,134400,1867131040,13820,13820,13820,13820,0
|
|
20240305,134300,1867131040,13820,13820,13820,13820,13
|
|
20240305,134200,1866951380,13820,13820,13820,13820,0
|
|
20240305,134100,1866951380,13820,13760,13820,13760,776
|
|
20240305,134000,1856264030,13760,13710,13760,13710,1224
|
|
20240305,133900,1839446790,13760,13760,13760,13710,114
|
|
20240305,133800,1837878800,13760,13750,13760,13750,301
|
|
20240305,133700,1833740040,13750,13700,13750,13700,3710
|
|
20240305,133600,1782737230,13700,13710,13730,13690,270
|
|
20240305,133500,1779035500,13730,13730,13730,13730,1
|
|
20240305,133400,1779021770,13640,13640,13640,13640,196
|
|
20240305,133300,1776348330,13720,13720,13720,13620,10105
|
|
20240305,133200,1638497050,13730,13730,13730,13730,74
|
|
20240305,133100,1637481030,13710,13740,13740,13700,8015
|
|
20240305,133000,1527631220,13730,13730,13730,13730,35
|
|
20240305,132900,1527150670,13730,13730,13730,13730,0
|
|
20240305,132800,1527150670,13730,13730,13730,13730,46
|
|
20240305,132700,1526519090,13730,13760,13760,13720,2312
|
|
20240305,132600,1494757050,13760,13760,13760,13760,257
|
|
20240305,132500,1491220730,13760,13770,13770,13760,113
|
|
20240305,132400,1489664750,13770,13770,13770,13770,1
|
|
20240305,132300,1489650980,13770,13780,13780,13770,468
|
|
20240305,132200,1483205610,13780,13790,13790,13780,286
|
|
20240305,132100,1479261960,13790,13790,13790,13790,7
|
|
20240305,132000,1479165430,13820,13810,13820,13810,202
|
|
20240305,131900,1476373800,13810,13810,13810,13810,4
|
|
20240305,131800,1476318560,13800,13800,13800,13800,1
|
|
20240305,131700,1476304760,13780,13790,13800,13780,10
|
|
20240305,131600,1476166870,13790,13790,13790,13790,5
|
|
20240305,131500,1476097920,13780,13780,13780,13780,21
|
|
20240305,131400,1475808540,13780,13770,13780,13770,38
|
|
20240305,131300,1475285270,13770,13770,13770,13770,5
|
|
20240305,131200,1475216420,13780,13780,13780,13780,0
|
|
20240305,131100,1475216420,13780,13770,13780,13770,16
|
|
20240305,131000,1474996090,13770,13760,13770,13760,118
|
|
20240305,130900,1473371960,13760,13770,13770,13760,31
|
|
20240305,130800,1472945100,13760,13760,13760,13760,101
|
|
20240305,130700,1471555340,13760,13760,13760,13760,51
|
|
20240305,130600,1470853580,13770,13770,13770,13770,145
|
|
20240305,130500,1468856930,13770,13770,13770,13770,12
|
|
20240305,130400,1468691690,13770,13770,13770,13770,306
|
|
20240305,130300,1464478070,13790,13780,13790,13780,24
|
|
20240305,130200,1464147300,13760,13760,13760,13760,27
|
|
20240305,130100,1463775780,13780,13760,13780,13760,30
|
|
20240305,130000,1463362400,13770,13770,13770,13770,9
|
|
20240305,125900,1463238470,13750,13750,13780,13750,87
|
|
20240305,125800,1462039890,13750,13750,13750,13740,560
|
|
20240305,125700,1454343760,13750,13760,13770,13750,49
|
|
20240305,125600,1453669520,13750,13750,13750,13750,69
|
|
20240305,125500,1452720770,13750,13750,13750,13750,2
|
|
20240305,125400,1452693270,13750,13750,13750,13750,89
|
|
20240305,125300,1451469520,13740,13750,13750,13740,234
|
|
20240305,125200,1448252040,13750,13750,13750,13750,4
|
|
20240305,125100,1448197040,13750,13750,13750,13750,276
|
|
20240305,125000,1444402040,13740,13740,13740,13730,780
|
|
20240305,124900,1433684850,13740,13730,13740,13730,57
|
|
20240305,124800,1432901690,13740,13780,13780,13740,5191
|
|
20240305,124700,1361489820,13790,13790,13790,13790,135
|
|
20240305,124600,1359628170,13800,13800,13800,13800,185
|
|
20240305,124500,1357075170,13820,13820,13820,13810,55
|
|
20240305,124400,1356315430,13810,13840,13840,13810,396
|
|
20240305,124300,1350844560,13850,13820,13850,13820,11
|
|
20240305,124200,1350692410,13850,13850,13850,13850,6
|
|
20240305,124100,1350609310,13850,13840,13850,13810,314
|
|
20240305,124000,1346261390,13840,13800,13840,13800,76
|
|
20240305,123900,1345209630,13840,13840,13840,13840,0
|
|
20240305,123800,1345209630,13840,13810,13840,13800,74
|
|
20240305,123700,1344187670,13810,13840,13840,13800,3
|
|
20240305,123600,1344146220,13800,13840,13840,13800,2121
|
|
20240305,123500,1314875200,13810,13810,13840,13810,369
|
|
20240305,123400,1309779280,13830,13820,13840,13810,160
|
|
20240305,123300,1307568060,13840,13820,13840,13820,8
|
|
20240305,123200,1307457480,13830,13820,13830,13820,190
|
|
20240305,123100,1304829870,13830,13820,13830,13820,14
|
|
20240305,123000,1304636380,13830,13810,13830,13810,79
|
|
20240305,122900,1303544990,13800,13810,13810,13800,5
|
|
20240305,122800,1303475960,13810,13800,13810,13800,32
|
|
20240305,122700,1303034050,13830,13830,13830,13830,3
|
|
20240305,122600,1302992560,13800,13800,13800,13800,8
|
|
20240305,122500,1302882160,13800,13790,13800,13790,9
|
|
20240305,122400,1302758020,13800,13800,13800,13790,149
|
|
20240305,122300,1300701900,13800,13800,13800,13800,31
|
|
20240305,122200,1300274100,13800,13810,13810,13800,121
|
|
20240305,122100,1298603100,13810,13810,13810,13810,106
|
|
20240305,122000,1297139240,13790,13790,13790,13790,2
|
|
20240305,121900,1297111660,13790,13790,13790,13790,10
|
|
20240305,121800,1296973760,13790,13780,13790,13780,7
|
|
20240305,121700,1296877240,13810,13810,13810,13810,92
|
|
20240305,121600,1295606720,13790,13780,13790,13780,59
|
|
20240305,121500,1294793130,13780,13780,13780,13780,1
|
|
20240305,121400,1294779350,13790,13800,13800,13790,350
|
|
20240305,121300,1289952350,13790,13790,13790,13790,7
|
|
20240305,121200,1289855820,13790,13790,13790,13790,334
|
|
20240305,121100,1285249960,13800,13800,13800,13800,536
|
|
20240305,121000,1277853160,13800,13810,13810,13800,3
|
|
20240305,120900,1277811750,13800,13800,13810,13800,351
|
|
20240305,120800,1272967500,13800,13800,13800,13800,0
|
|
20240305,120700,1272967500,13800,13810,13810,13800,26
|
|
20240305,120600,1272608460,13810,13800,13810,13800,43
|
|
20240305,120500,1272014690,13810,13810,13810,13810,23
|
|
20240305,120400,1271697060,13800,13800,13800,13800,2
|
|
20240305,120300,1271669460,13810,13800,13810,13800,42
|
|
20240305,120200,1271089500,13800,13800,13800,13800,1
|
|
20240305,120100,1271075700,13800,13800,13800,13800,11
|
|
20240305,120000,1270923900,13800,13800,13800,13800,117
|
|
20240305,115900,1269309300,13810,13810,13810,13810,21
|
|
20240305,115800,1269019290,13800,13810,13810,13800,131
|
|
20240305,115700,1267211460,13800,13800,13800,13800,12
|
|
20240305,115600,1267045860,13800,13810,13810,13800,72
|
|
20240305,115500,1266051840,13800,13790,13810,13790,54
|
|
20240305,115400,1265306370,13800,13790,13800,13790,3
|
|
20240305,115300,1265264990,13790,13790,13790,13790,2
|
|
20240305,115200,1265237410,13790,13800,13800,13790,13
|
|
20240305,115100,1265058090,13790,13800,13800,13790,74
|
|
20240305,115000,1264037110,13800,13800,13800,13800,107
|
|
20240305,114900,1262560510,13800,13800,13800,13800,80
|
|
20240305,114800,1261456510,13800,13810,13810,13800,305
|
|
20240305,114700,1257247070,13810,13810,13810,13810,1
|
|
20240305,114600,1257233260,13800,13790,13800,13790,31
|
|
20240305,114500,1256805540,13860,13800,13860,13790,129
|
|
20240305,114400,1255019800,13790,13790,13790,13790,67
|
|
20240305,114300,1254095870,13790,13820,13830,13790,776
|
|
20240305,114200,1243381790,13820,13820,13820,13820,2
|
|
20240305,114100,1243354150,13830,13830,13830,13830,4
|
|
20240305,114000,1243298830,13810,13810,13830,13810,16
|
|
20240305,113900,1243077650,13810,13810,13810,13800,234
|
|
20240305,113800,1239846120,13800,13800,13800,13800,300
|
|
20240305,113700,1235706120,13800,13810,13810,13800,3
|
|
20240305,113600,1235664710,13800,13770,13800,13770,189
|
|
20240305,113500,1233056640,13800,13770,13800,13770,140
|
|
20240305,113400,1231128810,13770,13780,13800,13770,297
|
|
20240305,113300,1227038520,13780,13790,13800,13780,1162
|
|
20240305,113200,1211011520,13800,13790,13800,13790,2
|
|
20240305,113100,1210983930,13790,13790,13800,13790,1218
|
|
20240305,113000,1194180790,13800,13800,13800,13800,164
|
|
20240305,112900,1191917590,13800,13810,13810,13800,529
|
|
20240305,112800,1184617370,13800,13810,13810,13800,881
|
|
20240305,112700,1172452510,13810,13820,13820,13810,494
|
|
20240305,112600,1165627890,13820,13820,13830,13820,541
|
|
20240305,112500,1158150880,13830,13830,13830,13830,0
|
|
20240305,112400,1158150880,13830,13810,13830,13810,438
|
|
20240305,112300,1152101220,13800,13800,13800,13800,2
|
|
20240305,112200,1152073620,13800,13800,13810,13800,129
|
|
20240305,112100,1150292910,13800,13800,13810,13800,605
|
|
20240305,112000,1141943870,13800,13820,13820,13800,811
|
|
20240305,111900,1130743630,13820,13820,13820,13820,241
|
|
20240305,111800,1127413010,13820,13830,13830,13820,805
|
|
20240305,111700,1116282900,13850,13830,13850,13830,51
|
|
20240305,111600,1115576570,13830,13840,13840,13830,187
|
|
20240305,111500,1112989490,13840,13850,13850,13830,1208
|
|
20240305,111400,1096268480,13860,13860,13870,13860,443
|
|
20240305,111300,1090128210,13870,13870,13870,13870,39
|
|
20240305,111200,1089587280,13860,13870,13870,13860,102
|
|
20240305,111100,1088172560,13870,13870,13870,13870,189
|
|
20240305,111000,1085551130,13870,13870,13870,13870,50
|
|
20240305,110900,1084857630,13860,13880,13880,13860,102
|
|
20240305,110800,1083441910,13880,13880,13880,13880,11
|
|
20240305,110700,1083289230,13880,13880,13880,13880,38
|
|
20240305,110600,1082761790,13880,13860,13880,13860,337
|
|
20240305,110500,1078090950,13860,13890,13890,13860,199
|
|
20240305,110400,1075332240,13860,13860,13860,13860,41
|
|
20240305,110300,1074763980,13860,13860,13860,13860,828
|
|
20240305,110200,1063287900,13870,13870,13870,13870,202
|
|
20240305,110100,1060486160,13880,13880,13880,13880,48
|
|
20240305,110000,1059819920,13890,13870,13890,13870,6
|
|
20240305,105900,1059736680,13870,13870,13870,13870,0
|
|
20240305,105800,1059736680,13870,13870,13870,13870,201
|
|
20240305,105700,1056948810,13880,13890,13890,13880,1191
|
|
20240305,105600,1040417390,13890,13890,13900,13890,752
|
|
20240305,105500,1029972000,13900,13920,13920,13900,2207
|
|
20240305,105400,999282590,13930,13930,13930,13930,0
|
|
20240305,105300,999282590,13930,13930,13930,13930,183
|
|
20240305,105200,996733400,13930,13930,13930,13930,34
|
|
20240305,105100,996259780,13930,13960,13960,13930,1684
|
|
20240305,105000,972781250,13960,13970,13970,13960,6
|
|
20240305,104900,972697480,13960,13960,13960,13960,54
|
|
20240305,104800,971943640,13970,13950,13970,13940,509
|
|
20240305,104700,964844990,13960,13960,13960,13960,180
|
|
20240305,104600,962332190,13970,13980,13980,13970,271
|
|
20240305,104500,958545590,13970,13970,13970,13970,39
|
|
20240305,104400,958000760,13970,13970,13970,13970,100
|
|
20240305,104300,956603760,13970,13970,13990,13970,7413
|
|
20240305,104200,853009840,13970,13950,13970,13940,3066
|
|
20240305,104100,810241740,13950,13950,13950,13950,15
|
|
20240305,104000,810032490,13950,13960,13970,13950,325
|
|
20240305,103900,805497170,13960,13950,13960,13950,293
|
|
20240305,103800,801406950,13950,13950,13960,13950,37
|
|
20240305,103700,800890690,13950,13950,13950,13950,572
|
|
20240305,103600,792911290,13950,13950,13950,13950,499
|
|
20240305,103500,785950240,13950,13960,13960,13950,157
|
|
20240305,103400,783759890,13950,13950,13950,13950,343
|
|
20240305,103300,778975040,13950,13950,13950,13950,100
|
|
20240305,103200,777580040,13950,13950,13950,13950,5
|
|
20240305,103100,777510290,13970,13960,13970,13950,235
|
|
20240305,103000,774229640,13970,13960,13970,13960,768
|
|
20240305,102900,763508350,13960,13960,13960,13960,34
|
|
20240305,102800,763033710,13960,13960,13960,13960,3
|
|
20240305,102700,762991830,13970,13970,13970,13970,93
|
|
20240305,102600,761692620,13930,13930,13930,13930,0
|
|
20240305,102500,761692620,13930,13970,13970,13930,71
|
|
20240305,102400,760703520,13970,13940,13970,13920,454
|
|
20240305,102300,754370700,13940,13930,13940,13930,662
|
|
20240305,102200,745147790,13920,13920,13920,13920,314
|
|
20240305,102100,740776910,13920,13920,13920,13920,143
|
|
20240305,102000,738786350,13920,13920,13920,13920,0
|
|
20240305,101900,738786350,13920,13920,13920,13920,177
|
|
20240305,101800,736322510,13910,13910,13910,13910,508
|
|
20240305,101700,729256230,13920,13950,13950,13920,1760
|
|
20240305,101600,704734200,13940,13940,13940,13940,60
|
|
20240305,101500,703897800,13980,13960,13980,13930,1524
|
|
20240305,101400,682636600,13970,13980,13980,13970,157
|
|
20240305,101300,680443110,13970,13970,13970,13960,98
|
|
20240305,101200,679074060,13970,13960,13970,13960,231
|
|
20240305,101100,675848390,13960,13970,13970,13960,561
|
|
20240305,101000,668015360,13970,13980,13980,13970,10
|
|
20240305,100900,667875610,13970,13980,13980,13970,125
|
|
20240305,100800,666128800,13980,13980,13980,13980,27
|
|
20240305,100700,665751340,13970,13980,13980,13970,32
|
|
20240305,100600,665304030,13980,13980,13980,13980,30
|
|
20240305,100500,664884630,13980,13970,13980,13970,11
|
|
20240305,100400,664730860,13970,13960,13970,13950,804
|
|
20240305,100300,653501220,13950,13950,13950,13950,40
|
|
20240305,100200,652943220,13940,13970,13970,13940,2053
|
|
20240305,100100,624299020,13970,13970,13970,13970,82
|
|
20240305,100000,623153480,13970,13970,13970,13960,143
|
|
20240305,095900,621155820,13990,13990,13990,13970,1676
|
|
20240305,095800,597736380,13990,13990,14000,13990,454
|
|
20240305,095700,591384810,14000,14000,14000,14000,40
|
|
20240305,095600,590824810,13990,14010,14010,13990,1056
|
|
20240305,095500,576039530,14010,14000,14020,14000,237
|
|
20240305,095400,572719450,14010,14000,14020,13990,2877
|
|
20240305,095300,532441270,14000,13980,14000,13980,1047
|
|
20240305,095200,517793520,13980,13970,13980,13960,788
|
|
20240305,095100,506785220,13960,13950,13960,13950,874
|
|
20240305,095000,494585980,13950,13950,13960,13940,174
|
|
20240305,094900,492158510,13950,13950,13950,13940,605
|
|
20240305,094800,483718810,13950,13930,13950,13930,707
|
|
20240305,094700,473866260,13930,13930,13930,13920,65
|
|
20240305,094600,472961440,13910,13920,13930,13910,1039
|
|
20240305,094500,458506630,13930,13930,13950,13930,1631
|
|
20240305,094400,435786320,13930,13930,13950,13920,596
|
|
20240305,094300,427486020,13950,13950,13950,13910,1219
|
|
20240305,094200,410519720,13960,13950,13970,13950,698
|
|
20240305,094100,400780420,13950,13930,13950,13910,3477
|
|
20240305,094000,352300890,13930,13910,13930,13910,1207
|
|
20240305,093900,335503360,13910,13910,13920,13910,272
|
|
20240305,093800,331719830,13910,13900,13910,13900,378
|
|
20240305,093700,326465470,13890,13900,13910,13890,356
|
|
20240305,093600,321516880,13910,13910,13910,13910,334
|
|
20240305,093500,316870940,13910,13900,13910,13900,191
|
|
20240305,093400,314215120,13900,13890,13900,13890,306
|
|
20240305,093300,309963320,13900,13890,13910,13890,457
|
|
20240305,093200,303610170,13890,13880,13910,13880,1966
|
|
20240305,093100,276284930,13860,13850,13860,13850,11
|
|
20240305,093000,276132570,13850,13860,13860,13850,226
|
|
20240305,092900,273000310,13860,13860,13860,13850,1485
|
|
20240305,092800,252422690,13860,13900,13900,13860,413
|
|
20240305,092700,246690270,13900,13850,13900,13850,338
|
|
20240305,092600,242003640,13860,13870,13870,13860,103
|
|
20240305,092500,240575320,13850,13840,13870,13840,683
|
|
20240305,092400,231115860,13840,13850,13850,13830,734
|
|
20240305,092300,220954230,13870,13900,13900,13870,197
|
|
20240305,092200,218219690,13900,13890,13900,13880,361
|
|
20240305,092100,213206390,13880,13850,13910,13850,335
|
|
20240305,092000,208557850,13890,13830,13910,13830,3573
|
|
20240305,091900,158968660,13860,13840,13860,13830,545
|
|
20240305,091800,151425630,13850,13830,13860,13800,1334
|
|
20240305,091700,132991720,13870,13830,13870,13830,254
|
|
20240305,091600,129477540,13870,13870,13880,13870,74
|
|
20240305,091500,128450560,13880,13880,13880,13880,90
|
|
20240305,091400,127201360,13880,13850,13880,13830,747
|
|
20240305,091300,116858300,13880,13890,13890,13880,82
|
|
20240305,091200,115719530,13890,13900,13900,13830,374
|
|
20240305,091100,110544270,13900,13900,13900,13900,0
|
|
20240305,091000,110544270,13900,13900,13900,13890,1366
|
|
20240305,090900,91563780,13890,13880,13890,13880,1004
|
|
20240305,090800,77619320,13810,13860,13890,13800,914
|
|
20240305,090700,64956990,13770,13840,13860,13770,1603
|
|
20240305,090600,42810410,13790,13790,13790,13790,86
|
|
20240305,090500,41624470,13870,13850,13870,13740,1057
|
|
20240305,090400,27046330,13850,13830,13850,13830,693
|
|
20240305,090300,17459860,13830,13730,13830,13730,16
|
|
20240305,090200,17239980,13810,13720,13810,13720,65
|
|
20240305,090100,16342600,13710,13710,13720,13710,126
|
|
20240305,090000,14614880,13720,13800,13800,13720,971
|