627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,192300,2859490240,6730,6730,6730,6730,0
|
|
20240318,192200,2859490240,6730,6730,6730,6730,0
|
|
20240318,192100,2859490240,6730,6730,6730,6730,0
|
|
20240318,192000,2859490240,6730,6730,6730,6730,0
|
|
20240318,191900,2859490240,6730,6730,6730,6730,0
|
|
20240318,191800,2859490240,6730,6730,6730,6730,0
|
|
20240318,191700,2859490240,6730,6730,6730,6730,0
|
|
20240318,191600,2859490240,6730,6730,6730,6730,0
|
|
20240318,191500,2859490240,6730,6730,6730,6730,0
|
|
20240318,191400,2859490240,6730,6730,6730,6730,0
|
|
20240318,191300,2859490240,6730,6730,6730,6730,0
|
|
20240318,191200,2859490240,6730,6730,6730,6730,0
|
|
20240318,191100,2859490240,6730,6730,6730,6730,0
|
|
20240318,191000,2859490240,6730,6730,6730,6730,0
|
|
20240318,190900,2859490240,6730,6730,6730,6730,0
|
|
20240318,190800,2859490240,6730,6730,6730,6730,0
|
|
20240318,190700,2859490240,6730,6730,6730,6730,0
|
|
20240318,190600,2859490240,6730,6730,6730,6730,0
|
|
20240318,190500,2859490240,6730,6730,6730,6730,0
|
|
20240318,190400,2859490240,6730,6730,6730,6730,0
|
|
20240318,190300,2859490240,6730,6730,6730,6730,0
|
|
20240318,190200,2859490240,6730,6730,6730,6730,0
|
|
20240318,190100,2859490240,6730,6730,6730,6730,0
|
|
20240318,190000,2859490240,6730,6730,6730,6730,0
|
|
20240318,185900,2859490240,6730,6730,6730,6730,0
|
|
20240318,185800,2859490240,6730,6730,6730,6730,0
|
|
20240318,185700,2859490240,6730,6730,6730,6730,0
|
|
20240318,185600,2859490240,6730,6730,6730,6730,0
|
|
20240318,185500,2859490240,6730,6730,6730,6730,0
|
|
20240318,185400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,185300,2859490240,6730,6730,6730,6730,0
|
|
20240318,185200,2859490240,6730,6730,6730,6730,0
|
|
20240318,185100,2859490240,6730,6730,6730,6730,0
|
|
20240318,185000,2859490240,6730,6730,6730,6730,0
|
|
20240318,184900,2859490240,6730,6730,6730,6730,0
|
|
20240318,184800,2859490240,6730,6730,6730,6730,0
|
|
20240318,184700,2859490240,6730,6730,6730,6730,0
|
|
20240318,184600,2859490240,6730,6730,6730,6730,0
|
|
20240318,184500,2859490240,6730,6730,6730,6730,0
|
|
20240318,184400,2859490240,6730,6730,6730,6730,0
|
|
20240318,184300,2859490240,6730,6730,6730,6730,0
|
|
20240318,184200,2859490240,6730,6730,6730,6730,0
|
|
20240318,184100,2859490240,6730,6730,6730,6730,0
|
|
20240318,184000,2859490240,6730,6730,6730,6730,0
|
|
20240318,183900,2859490240,6730,6730,6730,6730,0
|
|
20240318,183800,2859490240,6730,6730,6730,6730,0
|
|
20240318,183700,2859490240,6730,6730,6730,6730,0
|
|
20240318,183600,2859490240,6730,6730,6730,6730,0
|
|
20240318,183500,2859490240,6730,6730,6730,6730,0
|
|
20240318,183400,2859490240,6730,6730,6730,6730,0
|
|
20240318,183300,2859490240,6730,6730,6730,6730,0
|
|
20240318,183200,2859490240,6730,6730,6730,6730,0
|
|
20240318,183100,2859490240,6730,6730,6730,6730,0
|
|
20240318,183000,2859490240,6730,6730,6730,6730,0
|
|
20240318,182900,2859490240,6730,6730,6730,6730,0
|
|
20240318,182800,2859490240,6730,6730,6730,6730,0
|
|
20240318,182700,2859490240,6730,6730,6730,6730,0
|
|
20240318,182600,2859490240,6730,6730,6730,6730,0
|
|
20240318,182500,2859490240,6730,6730,6730,6730,0
|
|
20240318,182400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,182300,2859490240,6730,6730,6730,6730,0
|
|
20240318,182200,2859490240,6730,6730,6730,6730,0
|
|
20240318,182100,2859490240,6730,6730,6730,6730,0
|
|
20240318,182000,2859490240,6730,6730,6730,6730,0
|
|
20240318,181900,2859490240,6730,6730,6730,6730,0
|
|
20240318,181800,2859490240,6730,6730,6730,6730,0
|
|
20240318,181700,2859490240,6730,6730,6730,6730,0
|
|
20240318,181600,2859490240,6730,6730,6730,6730,0
|
|
20240318,181500,2859490240,6730,6730,6730,6730,0
|
|
20240318,181400,2859490240,6730,6730,6730,6730,0
|
|
20240318,181300,2859490240,6730,6730,6730,6730,0
|
|
20240318,181200,2859490240,6730,6730,6730,6730,0
|
|
20240318,181100,2859490240,6730,6730,6730,6730,0
|
|
20240318,181000,2859490240,6730,6730,6730,6730,0
|
|
20240318,180900,2859490240,6730,6730,6730,6730,0
|
|
20240318,180800,2859490240,6730,6730,6730,6730,0
|
|
20240318,180700,2859490240,6730,6730,6730,6730,0
|
|
20240318,180600,2859490240,6730,6730,6730,6730,0
|
|
20240318,180500,2859490240,6730,6730,6730,6730,0
|
|
20240318,180400,2859490240,6730,6730,6730,6730,0
|
|
20240318,180300,2859490240,6730,6730,6730,6730,0
|
|
20240318,180200,2859490240,6730,6730,6730,6730,0
|
|
20240318,180100,2859490240,6730,6730,6730,6730,0
|
|
20240318,180000,2859490240,6730,6730,6730,6730,0
|
|
20240318,175900,2859490240,6730,6730,6730,6730,0
|
|
20240318,175800,2859490240,6730,6730,6730,6730,0
|
|
20240318,175700,2859490240,6730,6730,6730,6730,0
|
|
20240318,175600,2859490240,6730,6730,6730,6730,0
|
|
20240318,175500,2859490240,6730,6730,6730,6730,0
|
|
20240318,175400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,175300,2859490240,6730,6730,6730,6730,0
|
|
20240318,175200,2859490240,6730,6730,6730,6730,0
|
|
20240318,175100,2859490240,6730,6730,6730,6730,0
|
|
20240318,175000,2859490240,6730,6730,6730,6730,0
|
|
20240318,174900,2859490240,6730,6730,6730,6730,0
|
|
20240318,174800,2859490240,6730,6730,6730,6730,0
|
|
20240318,174700,2859490240,6730,6730,6730,6730,0
|
|
20240318,174600,2859490240,6730,6730,6730,6730,0
|
|
20240318,174500,2859490240,6730,6730,6730,6730,0
|
|
20240318,174400,2859490240,6730,6730,6730,6730,0
|
|
20240318,174300,2859490240,6730,6730,6730,6730,0
|
|
20240318,174200,2859490240,6730,6730,6730,6730,0
|
|
20240318,174100,2859490240,6730,6730,6730,6730,0
|
|
20240318,174000,2859490240,6730,6730,6730,6730,0
|
|
20240318,173900,2859490240,6730,6730,6730,6730,0
|
|
20240318,173800,2859490240,6730,6730,6730,6730,0
|
|
20240318,173700,2859490240,6730,6730,6730,6730,0
|
|
20240318,173600,2859490240,6730,6730,6730,6730,0
|
|
20240318,173500,2859490240,6730,6730,6730,6730,0
|
|
20240318,173400,2859490240,6730,6730,6730,6730,0
|
|
20240318,173300,2859490240,6730,6730,6730,6730,0
|
|
20240318,173200,2859490240,6730,6730,6730,6730,0
|
|
20240318,173100,2859490240,6730,6730,6730,6730,0
|
|
20240318,173000,2859490240,6730,6730,6730,6730,0
|
|
20240318,172900,2859490240,6730,6730,6730,6730,0
|
|
20240318,172800,2859490240,6730,6730,6730,6730,0
|
|
20240318,172700,2859490240,6730,6730,6730,6730,0
|
|
20240318,172600,2859490240,6730,6730,6730,6730,0
|
|
20240318,172500,2859490240,6730,6730,6730,6730,0
|
|
20240318,172400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,172300,2859490240,6730,6730,6730,6730,0
|
|
20240318,172200,2859490240,6730,6730,6730,6730,0
|
|
20240318,172100,2859490240,6730,6730,6730,6730,0
|
|
20240318,172000,2859490240,6730,6730,6730,6730,0
|
|
20240318,171900,2859490240,6730,6730,6730,6730,0
|
|
20240318,171800,2859490240,6730,6730,6730,6730,0
|
|
20240318,171700,2859490240,6730,6730,6730,6730,0
|
|
20240318,171600,2859490240,6730,6730,6730,6730,0
|
|
20240318,171500,2859490240,6730,6730,6730,6730,0
|
|
20240318,171400,2859490240,6730,6730,6730,6730,0
|
|
20240318,171300,2859490240,6730,6730,6730,6730,0
|
|
20240318,171200,2859490240,6730,6730,6730,6730,0
|
|
20240318,171100,2859490240,6730,6730,6730,6730,0
|
|
20240318,171000,2859490240,6730,6730,6730,6730,0
|
|
20240318,170900,2859490240,6730,6730,6730,6730,0
|
|
20240318,170800,2859490240,6730,6730,6730,6730,0
|
|
20240318,170700,2859490240,6730,6730,6730,6730,0
|
|
20240318,170600,2859490240,6730,6730,6730,6730,0
|
|
20240318,170500,2859490240,6730,6730,6730,6730,0
|
|
20240318,170400,2859490240,6730,6730,6730,6730,0
|
|
20240318,170300,2859490240,6730,6730,6730,6730,0
|
|
20240318,170200,2859490240,6730,6730,6730,6730,0
|
|
20240318,170100,2859490240,6730,6730,6730,6730,0
|
|
20240318,170000,2859490240,6730,6730,6730,6730,0
|
|
20240318,165900,2859490240,6730,6730,6730,6730,0
|
|
20240318,165800,2859490240,6730,6730,6730,6730,0
|
|
20240318,165700,2859490240,6730,6730,6730,6730,0
|
|
20240318,165600,2859490240,6730,6730,6730,6730,0
|
|
20240318,165500,2859490240,6730,6730,6730,6730,0
|
|
20240318,165400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,165300,2859490240,6730,6730,6730,6730,0
|
|
20240318,165200,2859490240,6730,6730,6730,6730,0
|
|
20240318,165100,2859490240,6730,6730,6730,6730,0
|
|
20240318,165000,2859490240,6730,6730,6730,6730,0
|
|
20240318,164900,2859490240,6730,6730,6730,6730,0
|
|
20240318,164800,2859490240,6730,6730,6730,6730,0
|
|
20240318,164700,2859490240,6730,6730,6730,6730,0
|
|
20240318,164600,2859490240,6730,6730,6730,6730,0
|
|
20240318,164500,2859490240,6730,6730,6730,6730,0
|
|
20240318,164400,2859490240,6730,6730,6730,6730,0
|
|
20240318,164300,2859490240,6730,6730,6730,6730,0
|
|
20240318,164200,2859490240,6730,6730,6730,6730,0
|
|
20240318,164100,2859490240,6730,6730,6730,6730,0
|
|
20240318,164000,2859490240,6730,6730,6730,6730,0
|
|
20240318,163900,2859490240,6730,6730,6730,6730,0
|
|
20240318,163800,2859490240,6730,6730,6730,6730,0
|
|
20240318,163700,2859490240,6730,6730,6730,6730,0
|
|
20240318,163600,2859490240,6730,6730,6730,6730,0
|
|
20240318,163500,2859490240,6730,6730,6730,6730,0
|
|
20240318,163400,2859490240,6730,6730,6730,6730,0
|
|
20240318,163300,2859490240,6730,6730,6730,6730,0
|
|
20240318,163200,2859490240,6730,6730,6730,6730,0
|
|
20240318,163100,2859490240,6730,6730,6730,6730,0
|
|
20240318,163000,2859490240,6730,6730,6730,6730,0
|
|
20240318,162900,2859490240,6730,6730,6730,6730,0
|
|
20240318,162800,2859490240,6730,6730,6730,6730,0
|
|
20240318,162700,2859490240,6730,6730,6730,6730,0
|
|
20240318,162600,2859490240,6730,6730,6730,6730,0
|
|
20240318,162500,2859490240,6730,6730,6730,6730,0
|
|
20240318,162400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,162300,2859490240,6730,6730,6730,6730,0
|
|
20240318,162200,2859490240,6730,6730,6730,6730,0
|
|
20240318,162100,2859490240,6730,6730,6730,6730,0
|
|
20240318,162000,2859490240,6730,6730,6730,6730,0
|
|
20240318,161900,2859490240,6730,6730,6730,6730,0
|
|
20240318,161800,2859490240,6730,6730,6730,6730,0
|
|
20240318,161700,2859490240,6730,6730,6730,6730,0
|
|
20240318,161600,2859490240,6730,6730,6730,6730,0
|
|
20240318,161500,2859490240,6730,6730,6730,6730,0
|
|
20240318,161400,2859490240,6730,6730,6730,6730,0
|
|
20240318,161300,2859490240,6730,6730,6730,6730,0
|
|
20240318,161200,2859490240,6730,6730,6730,6730,0
|
|
20240318,161100,2859490240,6730,6730,6730,6730,0
|
|
20240318,161000,2859490240,6730,6730,6730,6730,0
|
|
20240318,160900,2859490240,6730,6730,6730,6730,0
|
|
20240318,160800,2859490240,6730,6730,6730,6730,0
|
|
20240318,160700,2859490240,6730,6730,6730,6730,0
|
|
20240318,160600,2859490240,6730,6730,6730,6730,0
|
|
20240318,160500,2859490240,6730,6730,6730,6730,0
|
|
20240318,160400,2859490240,6730,6730,6730,6730,0
|
|
20240318,160300,2859490240,6730,6730,6730,6730,0
|
|
20240318,160200,2859490240,6730,6730,6730,6730,0
|
|
20240318,160100,2859490240,6730,6730,6730,6730,0
|
|
20240318,160000,2859490240,6730,6730,6730,6730,0
|
|
20240318,155900,2859490240,6730,6730,6730,6730,0
|
|
20240318,155800,2859490240,6730,6730,6730,6730,0
|
|
20240318,155700,2859490240,6730,6730,6730,6730,0
|
|
20240318,155600,2859490240,6730,6730,6730,6730,0
|
|
20240318,155500,2859490240,6730,6730,6730,6730,0
|
|
20240318,155400,2859490240,6730,6730,6730,6730,11005
|
|
20240318,155300,2859490240,6730,6730,6730,6730,0
|
|
20240318,155200,2859490240,6730,6730,6730,6730,0
|
|
20240318,155100,2859490240,6730,6730,6730,6730,0
|
|
20240318,155000,2859490240,6730,6730,6730,6730,0
|
|
20240318,154900,2859490240,6730,6730,6730,6730,0
|
|
20240318,154800,2859490240,6730,6730,6730,6730,0
|
|
20240318,154700,2859490240,6730,6730,6730,6730,0
|
|
20240318,154600,2859490240,6730,6730,6730,6730,0
|
|
20240318,154500,2859490240,6730,6730,6730,6730,0
|
|
20240318,154400,2859490240,6730,6730,6730,6730,0
|
|
20240318,154300,2859490240,6730,6730,6730,6730,0
|
|
20240318,154200,2859490240,6730,6730,6730,6730,0
|
|
20240318,154100,2859490240,6730,6730,6730,6730,0
|
|
20240318,154000,2859490240,6730,6730,6730,6730,0
|
|
20240318,153900,2859490240,6730,6730,6730,6730,0
|
|
20240318,153800,2859490240,6730,6730,6730,6730,0
|
|
20240318,153700,2859490240,6730,6730,6730,6730,0
|
|
20240318,153600,2859490240,6730,6730,6730,6730,0
|
|
20240318,153500,2859490240,6730,6730,6730,6730,0
|
|
20240318,153400,2859490240,6730,6730,6730,6730,0
|
|
20240318,153300,2859490240,6730,6730,6730,6730,0
|
|
20240318,153200,2859490240,6730,6730,6730,6730,0
|
|
20240318,153100,2859490240,6730,6730,6730,6730,0
|
|
20240318,153000,2859490240,6730,6730,6730,6730,11005
|
|
20240318,152900,2785426590,6700,6700,6700,6700,0
|
|
20240318,152800,2785426590,6700,6700,6700,6700,0
|
|
20240318,152700,2785426590,6700,6700,6700,6700,0
|
|
20240318,152600,2785426590,6700,6700,6700,6700,0
|
|
20240318,152500,2785426590,6700,6700,6700,6700,0
|
|
20240318,152400,2785426590,6700,6700,6700,6700,0
|
|
20240318,152300,2785426590,6700,6700,6700,6700,0
|
|
20240318,152200,2785426590,6700,6700,6700,6700,0
|
|
20240318,152100,2785426590,6700,6700,6700,6700,0
|
|
20240318,152000,2785426590,6700,6700,6700,6700,0
|
|
20240318,151900,2785426590,6700,6680,6700,6680,2312
|
|
20240318,151800,2769945270,6690,6620,6690,6560,2429
|
|
20240318,151700,2753780350,6620,6620,6620,6620,68
|
|
20240318,151600,2753330190,6630,6630,6630,6630,0
|
|
20240318,151500,2753330190,6630,6600,6630,6590,2123
|
|
20240318,151400,2739317980,6600,6600,6600,6600,837
|
|
20240318,151300,2733793780,6600,6600,6610,6600,773
|
|
20240318,151200,2728689570,6600,6610,6610,6600,1610
|
|
20240318,151100,2718060410,6610,6610,6610,6610,169
|
|
20240318,151000,2716943320,6610,6620,6620,6610,517
|
|
20240318,150900,2713521600,6620,6620,6630,6620,592
|
|
20240318,150800,2709598340,6620,6630,6630,6620,1533
|
|
20240318,150700,2699443130,6620,6620,6620,6620,156
|
|
20240318,150600,2698410410,6620,6620,6620,6620,1
|
|
20240318,150500,2698403790,6620,6620,6630,6620,118
|
|
20240318,150400,2697622530,6610,6630,6630,6610,95
|
|
20240318,150300,2696994280,6610,6620,6620,6610,285
|
|
20240318,150200,2695107680,6610,6610,6610,6610,510
|
|
20240318,150100,2691736580,6610,6620,6630,6610,581
|
|
20240318,150000,2687891160,6620,6610,6620,6610,149
|
|
20240318,145900,2686905710,6620,6620,6620,6620,8
|
|
20240318,145800,2686852750,6630,6620,6630,6620,247
|
|
20240318,145700,2685215600,6600,6620,6620,6600,961
|
|
20240318,145600,2678872720,6610,6610,6610,6600,96
|
|
20240318,145500,2678239010,6600,6620,6620,6600,122
|
|
20240318,145400,2677431810,6630,6600,6630,6590,100
|
|
20240318,145300,2676770750,6590,6600,6610,6590,1633
|
|
20240318,145200,2665989630,6590,6570,6590,6570,693
|
|
20240318,145100,2661435220,6580,6580,6580,6580,0
|
|
20240318,145000,2661435220,6580,6600,6600,6570,7109
|
|
20240318,144900,2614647980,6600,6600,6600,6600,393
|
|
20240318,144800,2612054180,6600,6600,6600,6600,0
|
|
20240318,144700,2612054180,6600,6600,6600,6600,84
|
|
20240318,144600,2611499780,6600,6600,6610,6600,400
|
|
20240318,144500,2608858780,6600,6610,6610,6600,507
|
|
20240318,144400,2605512450,6600,6600,6610,6600,200
|
|
20240318,144300,2604192050,6610,6610,6610,6610,63
|
|
20240318,144200,2603775620,6600,6600,6600,6600,155
|
|
20240318,144100,2602752620,6580,6580,6580,6580,0
|
|
20240318,144000,2602752620,6580,6600,6600,6580,1889
|
|
20240318,143900,2590293920,6590,6600,6600,6590,1365
|
|
20240318,143800,2581285540,6610,6620,6620,6610,981
|
|
20240318,143700,2574792120,6620,6620,6620,6620,69
|
|
20240318,143600,2574335340,6620,6620,6620,6620,0
|
|
20240318,143500,2574335340,6620,6620,6620,6620,258
|
|
20240318,143400,2572627380,6610,6610,6610,6610,1
|
|
20240318,143300,2572620770,6600,6600,6600,6600,0
|
|
20240318,143200,2572620770,6600,6620,6620,6600,793
|
|
20240318,143100,2567376970,6620,6600,6620,6600,334
|
|
20240318,143000,2565170590,6590,6590,6590,6590,1
|
|
20240318,142900,2565164000,6590,6590,6590,6590,62
|
|
20240318,142800,2564755420,6600,6590,6600,6590,84
|
|
20240318,142700,2564201850,6590,6590,6590,6590,0
|
|
20240318,142600,2564201850,6590,6600,6600,6590,265
|
|
20240318,142500,2562453470,6600,6600,6600,6600,5
|
|
20240318,142400,2562420470,6590,6590,6590,6590,253
|
|
20240318,142300,2560753200,6590,6590,6590,6590,101
|
|
20240318,142200,2560087610,6580,6580,6580,6580,84
|
|
20240318,142100,2559534890,6580,6580,6580,6580,0
|
|
20240318,142000,2559534890,6580,6580,6580,6580,63
|
|
20240318,141900,2559120350,6580,6580,6580,6580,7
|
|
20240318,141800,2559074290,6580,6590,6590,6580,34
|
|
20240318,141700,2558850530,6590,6600,6600,6590,91
|
|
20240318,141600,2558250060,6610,6610,6610,6610,0
|
|
20240318,141500,2558250060,6610,6610,6610,6610,53
|
|
20240318,141400,2557899730,6600,6600,6600,6600,151
|
|
20240318,141300,2556903130,6610,6610,6610,6610,40
|
|
20240318,141200,2556638730,6630,6630,6630,6630,0
|
|
20240318,141100,2556638730,6630,6610,6630,6610,137
|
|
20240318,141000,2555732280,6610,6610,6630,6610,35
|
|
20240318,140900,2555500540,6610,6610,6620,6610,60
|
|
20240318,140800,2555103930,6620,6600,6620,6600,22
|
|
20240318,140700,2554958660,6600,6570,6610,6570,416
|
|
20240318,140600,2552213270,6560,6570,6570,6560,604
|
|
20240318,140500,2548247180,6570,6570,6570,6570,30
|
|
20240318,140400,2548050080,6570,6570,6570,6570,218
|
|
20240318,140300,2546617820,6570,6590,6600,6570,344
|
|
20240318,140200,2544350870,6590,6590,6590,6590,0
|
|
20240318,140100,2544350870,6590,6600,6600,6590,72
|
|
20240318,140000,2543876290,6600,6600,6600,6590,284
|
|
20240318,135900,2542001910,6600,6590,6600,6590,214
|
|
20240318,135800,2540590310,6590,6590,6590,6590,100
|
|
20240318,135700,2539931310,6590,6590,6600,6590,151
|
|
20240318,135600,2538936120,6600,6600,6600,6600,36
|
|
20240318,135500,2538698520,6600,6590,6600,6590,66
|
|
20240318,135400,2538263570,6600,6600,6600,6600,0
|
|
20240318,135300,2538263570,6600,6600,6600,6600,0
|
|
20240318,135200,2538263570,6600,6600,6600,6590,141
|
|
20240318,135100,2537333080,6600,6600,6600,6600,0
|
|
20240318,135000,2537333080,6600,6600,6600,6600,599
|
|
20240318,134900,2533379680,6580,6600,6600,6580,78
|
|
20240318,134800,2532865090,6630,6630,6630,6630,0
|
|
20240318,134700,2532865090,6630,6630,6630,6630,0
|
|
20240318,134600,2532865090,6630,6630,6630,6630,100
|
|
20240318,134500,2532202090,6590,6600,6600,6590,367
|
|
20240318,134400,2529782630,6600,6600,6600,6600,0
|
|
20240318,134300,2529782630,6600,6600,6600,6600,93
|
|
20240318,134200,2529168830,6650,6650,6650,6650,14
|
|
20240318,134100,2529075730,6650,6650,6650,6650,0
|
|
20240318,134000,2529075730,6650,6600,6650,6600,723
|
|
20240318,133900,2524285310,6610,6610,6610,6610,937
|
|
20240318,133800,2518091740,6610,6620,6620,6610,93
|
|
20240318,133700,2517476210,6620,6640,6640,6620,21
|
|
20240318,133600,2517337170,6610,6610,6610,6610,0
|
|
20240318,133500,2517337170,6610,6610,6610,6610,2
|
|
20240318,133400,2517323950,6620,6630,6630,6620,1092
|
|
20240318,133300,2510092220,6630,6630,6630,6630,0
|
|
20240318,133200,2510092220,6630,6630,6630,6630,0
|
|
20240318,133100,2510092220,6630,6640,6670,6630,95
|
|
20240318,133000,2509461400,6640,6640,6640,6640,0
|
|
20240318,132900,2509461400,6640,6650,6650,6640,166
|
|
20240318,132800,2508359150,6650,6650,6650,6650,54
|
|
20240318,132700,2508000050,6650,6660,6660,6650,353
|
|
20240318,132600,2505651020,6670,6670,6670,6670,305
|
|
20240318,132500,2503616670,6670,6660,6670,6660,143
|
|
20240318,132400,2502663790,6690,6680,6690,6680,210
|
|
20240318,132300,2501259890,6700,6690,6700,6690,1161
|
|
20240318,132200,2493482780,6700,6710,6710,6700,200
|
|
20240318,132100,2492141250,6720,6760,6760,6720,1523
|
|
20240318,132000,2481852830,6760,6680,6770,6680,13811
|
|
20240318,131900,2388942670,6690,6680,6690,6650,1021
|
|
20240318,131800,2382113390,6680,6680,6700,6670,1668
|
|
20240318,131700,2370956420,6680,6670,6680,6660,1319
|
|
20240318,131600,2362168510,6670,6670,6680,6660,1053
|
|
20240318,131500,2355148880,6650,6650,6650,6650,376
|
|
20240318,131400,2352648480,6670,6620,6680,6620,1079
|
|
20240318,131300,2345458590,6610,6610,6610,6610,135
|
|
20240318,131200,2344566240,6610,6630,6630,6610,448
|
|
20240318,131100,2341603290,6610,6610,6610,6610,0
|
|
20240318,131000,2341603290,6610,6640,6640,6610,403
|
|
20240318,130900,2338934630,6650,6690,6690,6640,304
|
|
20240318,130800,2336913000,6650,6600,6700,6600,2288
|
|
20240318,130700,2321707200,6600,6600,6600,6600,0
|
|
20240318,130600,2321707200,6600,6610,6610,6600,98
|
|
20240318,130500,2321060350,6620,6620,6620,6620,0
|
|
20240318,130400,2321060350,6620,6620,6620,6620,303
|
|
20240318,130300,2319054490,6620,6630,6640,6620,1154
|
|
20240318,130200,2311403770,6630,6640,6640,6630,282
|
|
20240318,130100,2309531300,6650,6590,6700,6590,4251
|
|
20240318,130000,2281248540,6590,6570,6590,6570,37
|
|
20240318,125900,2281004890,6560,6560,6560,6560,64
|
|
20240318,125800,2280585050,6560,6560,6560,6560,0
|
|
20240318,125700,2280585050,6560,6560,6560,6560,60
|
|
20240318,125600,2280191450,6560,6560,6560,6560,210
|
|
20240318,125500,2278813850,6570,6580,6580,6570,1056
|
|
20240318,125400,2271868420,6600,6600,6600,6600,0
|
|
20240318,125300,2271868420,6600,6600,6600,6600,2024
|
|
20240318,125200,2258510020,6600,6610,6610,6600,93
|
|
20240318,125100,2257895940,6610,6610,6610,6610,27
|
|
20240318,125000,2257717470,6610,6610,6610,6610,11
|
|
20240318,124900,2257644760,6620,6610,6630,6610,453
|
|
20240318,124800,2254650310,6610,6610,6620,6610,136
|
|
20240318,124700,2253751050,6610,6610,6610,6610,1
|
|
20240318,124600,2253744440,6630,6610,6630,6600,149
|
|
20240318,124500,2252759280,6630,6630,6630,6620,1134
|
|
20240318,124400,2245241790,6640,6610,6640,6610,2564
|
|
20240318,124300,2228261780,6600,6600,6600,6600,310
|
|
20240318,124200,2226215780,6600,6610,6610,6600,223
|
|
20240318,124100,2224743960,6600,6580,6610,6580,906
|
|
20240318,124000,2218771450,6580,6570,6580,6540,1167
|
|
20240318,123900,2211104820,6580,6580,6580,6580,529
|
|
20240318,123800,2207624000,6590,6590,6590,6580,325
|
|
20240318,123700,2205483940,6580,6610,6620,6580,5494
|
|
20240318,123600,2169279910,6620,6630,6630,6620,1460
|
|
20240318,123500,2159603960,6680,6580,6690,6580,12101
|
|
20240318,123400,2079320550,6580,6570,6580,6570,186
|
|
20240318,123300,2078098370,6570,6550,6570,6550,756
|
|
20240318,123200,2073146140,6550,6520,6560,6520,1366
|
|
20240318,123100,2064198230,6550,6480,6550,6480,1373
|
|
20240318,123000,2055233040,6500,6480,6510,6480,282
|
|
20240318,122900,2053403020,6480,6510,6510,6480,3
|
|
20240318,122800,2053383520,6480,6510,6520,6480,845
|
|
20240318,122700,2047881770,6520,6510,6520,6480,4294
|
|
20240318,122600,2019949790,6500,6460,6500,6460,1582
|
|
20240318,122500,2009703390,6470,6440,6470,6440,1072
|
|
20240318,122400,2002791920,6430,6430,6430,6430,0
|
|
20240318,122300,2002791920,6430,6430,6430,6430,59
|
|
20240318,122200,2002412550,6430,6430,6430,6430,505
|
|
20240318,122100,1999165400,6440,6440,6440,6440,197
|
|
20240318,122000,1997896720,6440,6440,6440,6440,4
|
|
20240318,121900,1997870960,6440,6440,6440,6440,58
|
|
20240318,121800,1997497440,6430,6440,6450,6430,230
|
|
20240318,121700,1996018120,6430,6420,6430,6420,144
|
|
20240318,121600,1995093060,6430,6430,6430,6430,0
|
|
20240318,121500,1995093060,6430,6430,6430,6430,0
|
|
20240318,121400,1995093060,6430,6430,6430,6430,47
|
|
20240318,121300,1994790850,6430,6430,6430,6430,49
|
|
20240318,121200,1994475780,6440,6440,6440,6440,299
|
|
20240318,121100,1992550220,6440,6370,6440,6360,2100
|
|
20240318,121000,1979053350,6360,6370,6370,6360,761
|
|
20240318,120900,1974213300,6360,6380,6390,6360,4100
|
|
20240318,120800,1948096280,6370,6370,6370,6370,0
|
|
20240318,120700,1948096280,6370,6370,6370,6370,0
|
|
20240318,120600,1948096280,6370,6400,6400,6370,4829
|
|
20240318,120500,1917314640,6400,6400,6400,6400,0
|
|
20240318,120400,1917314640,6400,6390,6440,6390,323
|
|
20240318,120300,1915243180,6380,6400,6400,6380,97
|
|
20240318,120200,1914622400,6390,6390,6390,6390,59
|
|
20240318,120100,1914245390,6370,6370,6370,6370,0
|
|
20240318,120000,1914245390,6370,6370,6370,6370,644
|
|
20240318,115900,1910143110,6360,6350,6370,6350,493
|
|
20240318,115800,1907007810,6350,6350,6350,6350,466
|
|
20240318,115700,1904048710,6350,6350,6350,6350,459
|
|
20240318,115600,1901134060,6350,6350,6350,6350,651
|
|
20240318,115500,1897000210,6350,6350,6350,6350,960
|
|
20240318,115400,1890904210,6350,6370,6390,6350,2197
|
|
20240318,115300,1876918620,6350,6360,6370,6350,9765
|
|
20240318,115200,1814720260,6350,6350,6360,6340,664
|
|
20240318,115100,1810501510,6350,6350,6350,6350,2344
|
|
20240318,115000,1795617110,6360,6370,6370,6360,2866
|
|
20240318,114900,1777381640,6370,6370,6370,6370,231
|
|
20240318,114800,1775910170,6390,6370,6390,6370,612
|
|
20240318,114700,1772006530,6370,6370,6370,6360,676
|
|
20240318,114600,1767702720,6370,6370,6370,6360,1969
|
|
20240318,114500,1755166350,6370,6390,6390,6370,1542
|
|
20240318,114400,1745327200,6390,6390,6390,6390,250
|
|
20240318,114300,1743729700,6390,6390,6410,6390,2153
|
|
20240318,114200,1729940030,6390,6390,6390,6390,508
|
|
20240318,114100,1726693910,6390,6390,6390,6390,443
|
|
20240318,114000,1723863140,6390,6390,6390,6390,502
|
|
20240318,113900,1720655360,6390,6390,6410,6390,796
|
|
20240318,113800,1715561690,6380,6390,6390,6380,374
|
|
20240318,113700,1713174390,6390,6390,6390,6380,564
|
|
20240318,113600,1709572940,6390,6390,6390,6390,504
|
|
20240318,113500,1706352380,6390,6390,6400,6380,2020
|
|
20240318,113400,1693447880,6380,6390,6400,6380,3481
|
|
20240318,113300,1671208910,6390,6380,6400,6380,2902
|
|
20240318,113200,1652664880,6380,6390,6390,6380,1353
|
|
20240318,113100,1644027310,6390,6390,6400,6390,1036
|
|
20240318,113000,1637407250,6400,6410,6410,6400,2569
|
|
20240318,112900,1620964400,6410,6420,6420,6410,1131
|
|
20240318,112800,1613708880,6420,6420,6420,6420,487
|
|
20240318,112700,1610582340,6420,6420,6420,6420,430
|
|
20240318,112600,1607821740,6420,6420,6420,6420,430
|
|
20240318,112500,1605061140,6420,6420,6420,6420,666
|
|
20240318,112400,1600785420,6410,6420,6420,6410,472
|
|
20240318,112300,1597759580,6420,6420,6420,6420,1220
|
|
20240318,112200,1589927180,6420,6420,6420,6420,430
|
|
20240318,112100,1587166580,6430,6420,6430,6420,848
|
|
20240318,112000,1581721920,6420,6410,6420,6410,1022
|
|
20240318,111900,1575163020,6420,6410,6420,6410,816
|
|
20240318,111800,1569931020,6410,6410,6420,6410,515
|
|
20240318,111700,1566629370,6410,6420,6420,6410,817
|
|
20240318,111600,1561387130,6420,6420,6430,6420,438
|
|
20240318,111500,1558575140,6420,6420,6430,6420,519
|
|
20240318,111400,1555242910,6420,6420,6420,6420,435
|
|
20240318,111300,1552450210,6420,6410,6420,6410,879
|
|
20240318,111200,1546809610,6420,6420,6420,6420,354
|
|
20240318,111100,1544536930,6420,6420,6430,6420,448
|
|
20240318,111000,1541660650,6420,6440,6440,6420,3055
|
|
20240318,110900,1522001390,6440,6440,6440,6440,435
|
|
20240318,110800,1519199990,6440,6440,6440,6440,392
|
|
20240318,110700,1516675510,6430,6430,6430,6430,417
|
|
20240318,110600,1513994200,6430,6430,6430,6430,477
|
|
20240318,110500,1510927090,6430,6430,6440,6430,1175
|
|
20240318,110400,1503369660,6430,6430,6430,6430,495
|
|
20240318,110300,1500186810,6440,6440,6440,6430,455
|
|
20240318,110200,1497258580,6430,6430,6430,6430,473
|
|
20240318,110100,1494217190,6430,6440,6440,6430,547
|
|
20240318,110000,1490697910,6440,6430,6440,6430,653
|
|
20240318,105900,1486495240,6430,6450,6450,6430,335
|
|
20240318,105800,1484339970,6440,6440,6440,6440,444
|
|
20240318,105700,1481480610,6440,6420,6440,6420,524
|
|
20240318,105600,1478115250,6420,6420,6420,6420,420
|
|
20240318,105500,1475418850,6420,6420,6430,6420,451
|
|
20240318,105400,1472523120,6430,6430,6430,6430,404
|
|
20240318,105300,1469925400,6430,6420,6440,6420,892
|
|
20240318,105200,1464191940,6420,6420,6420,6420,420
|
|
20240318,105100,1461495540,6420,6420,6440,6420,426
|
|
20240318,105000,1458760500,6420,6430,6430,6420,489
|
|
20240318,104900,1455620430,6420,6420,6420,6420,420
|
|
20240318,104800,1452924030,6420,6420,6420,6410,686
|
|
20240318,104700,1448521630,6420,6440,6440,6410,422
|
|
20240318,104600,1445813480,6420,6460,6460,6420,5249
|
|
20240318,104500,1412064580,6460,6440,6460,6430,846
|
|
20240318,104400,1406610150,6440,6440,6440,6440,520
|
|
20240318,104300,1403261350,6440,6450,6450,6440,330
|
|
20240318,104200,1401133550,6440,6450,6450,6440,487
|
|
20240318,104100,1397996600,6440,6430,6440,6430,462
|
|
20240318,104000,1395025540,6440,6430,6440,6430,9628
|
|
20240318,103900,1333025660,6430,6420,6430,6410,759
|
|
20240318,103800,1328156260,6410,6400,6450,6400,2608
|
|
20240318,103700,1311356570,6400,6410,6420,6400,3064
|
|
20240318,103600,1291733990,6410,6410,6420,6410,651
|
|
20240318,103500,1287559190,6410,6420,6430,6410,2066
|
|
20240318,103400,1274297220,6420,6420,6420,6410,1207
|
|
20240318,103300,1266550910,6430,6430,6430,6420,1550
|
|
20240318,103200,1256590800,6420,6430,6430,6420,1568
|
|
20240318,103100,1246515130,6440,6460,6460,6440,1091
|
|
20240318,103000,1239485970,6460,6450,6460,6450,1363
|
|
20240318,102900,1230684860,6450,6450,6450,6440,320
|
|
20240318,102800,1228623310,6450,6450,6450,6450,636
|
|
20240318,102700,1224521110,6450,6460,6460,6450,513
|
|
20240318,102600,1221211260,6450,6450,6450,6450,476
|
|
20240318,102500,1218141060,6460,6460,6470,6460,110
|
|
20240318,102400,1217430440,6460,6460,6460,6460,723
|
|
20240318,102300,1212759860,6460,6460,6470,6460,1239
|
|
20240318,102200,1204748920,6460,6460,6460,6460,1209
|
|
20240318,102100,1196938780,6460,6470,6470,6460,355
|
|
20240318,102000,1194644480,6470,6480,6480,6470,1090
|
|
20240318,101900,1187583180,6480,6500,6500,6480,441
|
|
20240318,101800,1184721670,6510,6510,6510,6500,1850
|
|
20240318,101700,1172686860,6510,6510,6510,6510,1888
|
|
20240318,101600,1160395980,6520,6530,6530,6520,1199
|
|
20240318,101500,1152576980,6530,6530,6540,6530,1314
|
|
20240318,101400,1143994260,6510,6520,6520,6510,2041
|
|
20240318,101300,1130691070,6510,6490,6540,6490,2269
|
|
20240318,101200,1115884760,6470,6480,6480,6470,568
|
|
20240318,101100,1112208250,6450,6430,6450,6430,1259
|
|
20240318,101000,1104106200,6430,6460,6460,6430,1151
|
|
20240318,100900,1096682930,6460,6480,6480,6460,4497
|
|
20240318,100800,1067563690,6480,6480,6490,6480,523
|
|
20240318,100700,1064174640,6480,6490,6490,6480,609
|
|
20240318,100600,1060226950,6490,6480,6490,6480,911
|
|
20240318,100500,1054318670,6480,6480,6490,6480,1662
|
|
20240318,100400,1043543900,6480,6520,6520,6480,2337
|
|
20240318,100300,1028352400,6510,6510,6510,6500,2506
|
|
20240318,100200,1012046760,6500,6470,6530,6460,10227
|
|
20240318,100100,945900750,6470,6460,6480,6460,2944
|
|
20240318,100000,926872930,6460,6470,6470,6430,1031
|
|
20240318,095900,920222720,6470,6420,6470,6420,298
|
|
20240318,095800,918306460,6400,6390,6410,6390,1014
|
|
20240318,095700,911818220,6390,6390,6390,6390,410
|
|
20240318,095600,909198320,6400,6390,6400,6380,705
|
|
20240318,095500,904693480,6400,6370,6400,6370,3356
|
|
20240318,095400,883238020,6370,6390,6400,6370,9644
|
|
20240318,095300,821653290,6400,6400,6400,6390,752
|
|
20240318,095200,816847630,6400,6400,6410,6390,2400
|
|
20240318,095100,801489870,6420,6400,6460,6390,1374
|
|
20240318,095000,792692610,6400,6410,6410,6380,8554
|
|
20240318,094900,737923200,6420,6430,6430,6420,2077
|
|
20240318,094800,724584100,6430,6420,6440,6420,1445
|
|
20240318,094700,715299630,6410,6430,6430,6410,4788
|
|
20240318,094600,684553500,6430,6420,6440,6420,496
|
|
20240318,094500,681368060,6420,6430,6430,6420,2474
|
|
20240318,094400,665464330,6430,6440,6470,6430,722
|
|
20240318,094300,660818120,6440,6450,6450,6430,730
|
|
20240318,094200,656122010,6450,6430,6470,6420,645
|
|
20240318,094100,651977440,6430,6440,6440,6430,622
|
|
20240318,094000,647973820,6440,6430,6440,6410,4270
|
|
20240318,093900,620543580,6450,6470,6470,6430,4975
|
|
20240318,093800,588506290,6450,6480,6480,6450,351
|
|
20240318,093700,586240570,6460,6460,6480,6460,914
|
|
20240318,093600,580325890,6460,6470,6470,6450,1878
|
|
20240318,093500,568194420,6470,6460,6470,6440,3757
|
|
20240318,093400,543934760,6450,6500,6540,6450,9794
|
|
20240318,093300,480435430,6480,6470,6490,6470,449
|
|
20240318,093200,477527970,6470,6470,6470,6460,1550
|
|
20240318,093100,467513100,6480,6470,6480,6460,1274
|
|
20240318,093000,459273680,6470,6490,6500,6410,2571
|
|
20240318,092900,442665120,6490,6520,6520,6490,4371
|
|
20240318,092800,414240590,6520,6530,6530,6510,1122
|
|
20240318,092700,406923110,6540,6540,6540,6530,616
|
|
20240318,092600,402899630,6530,6520,6540,6520,780
|
|
20240318,092500,397808100,6520,6530,6530,6520,1794
|
|
20240318,092400,386109070,6530,6520,6540,6520,801
|
|
20240318,092300,380881560,6530,6500,6530,6500,360
|
|
20240318,092200,378541220,6500,6560,6560,6480,6494
|
|
20240318,092100,336282850,6560,6560,6560,6500,3712
|
|
20240318,092000,312048990,6540,6600,6600,6540,5877
|
|
20240318,091900,273466690,6600,6600,6600,6580,3621
|
|
20240318,091800,249574210,6590,6600,6610,6590,3955
|
|
20240318,091700,223441500,6600,6620,6620,6600,483
|
|
20240318,091600,220251920,6620,6670,6670,6620,428
|
|
20240318,091500,217407420,6670,6640,6670,6630,1640
|
|
20240318,091400,206520510,6640,6640,6670,6630,1188
|
|
20240318,091300,198635190,6680,6690,6690,6640,1970
|
|
20240318,091200,185479590,6700,6700,6700,6680,773
|
|
20240318,091100,180309600,6700,6710,6710,6700,505
|
|
20240318,091000,176925100,6710,6750,6760,6700,6172
|
|
20240318,090900,135413540,6760,6760,6760,6750,1230
|
|
20240318,090800,127100740,6780,6750,6780,6750,750
|
|
20240318,090700,122027740,6750,6740,6750,6740,1044
|
|
20240318,090600,114985470,6740,6730,6790,6730,2826
|
|
20240318,090500,95932290,6730,6730,6740,6720,663
|
|
20240318,090400,91469850,6750,6730,6750,6690,1233
|
|
20240318,090300,83200650,6730,6810,6810,6730,3554
|
|
20240318,090200,59162680,6790,6770,6890,6710,2731
|
|
20240318,090100,40519110,6770,6780,6780,6600,2253
|
|
20240318,090000,25366680,6870,6740,6900,6740,3741
|