669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,200500,1555146610,7730,7730,7730,7730,0
|
|
20240315,200400,1555146610,7730,7730,7730,7730,0
|
|
20240315,200300,1555146610,7730,7730,7730,7730,0
|
|
20240315,200200,1555146610,7730,7730,7730,7730,0
|
|
20240315,200100,1555146610,7730,7730,7730,7730,0
|
|
20240315,200000,1555146610,7730,7730,7730,7730,0
|
|
20240315,195900,1555146610,7730,7730,7730,7730,0
|
|
20240315,195800,1555146610,7730,7730,7730,7730,0
|
|
20240315,195700,1555146610,7730,7730,7730,7730,0
|
|
20240315,195600,1555146610,7730,7730,7730,7730,0
|
|
20240315,195500,1555146610,7730,7730,7730,7730,0
|
|
20240315,195400,1555146610,7730,7730,7730,7730,0
|
|
20240315,195300,1555146610,7730,7730,7730,7730,0
|
|
20240315,195200,1555146610,7730,7730,7730,7730,0
|
|
20240315,195100,1555146610,7730,7730,7730,7730,0
|
|
20240315,195000,1555146610,7730,7730,7730,7730,0
|
|
20240315,194900,1555146610,7730,7730,7730,7730,0
|
|
20240315,194800,1555146610,7730,7730,7730,7730,0
|
|
20240315,194700,1555146610,7730,7730,7730,7730,0
|
|
20240315,194600,1555146610,7730,7730,7730,7730,0
|
|
20240315,194500,1555146610,7730,7730,7730,7730,0
|
|
20240315,194400,1555146610,7730,7730,7730,7730,0
|
|
20240315,194300,1555146610,7730,7730,7730,7730,0
|
|
20240315,194200,1555146610,7730,7730,7730,7730,0
|
|
20240315,194100,1555146610,7730,7730,7730,7730,0
|
|
20240315,194000,1555146610,7730,7730,7730,7730,0
|
|
20240315,193900,1555146610,7730,7730,7730,7730,0
|
|
20240315,193800,1555146610,7730,7730,7730,7730,0
|
|
20240315,193700,1555146610,7730,7730,7730,7730,0
|
|
20240315,193600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,193500,1555146610,7730,7730,7730,7730,0
|
|
20240315,193400,1555146610,7730,7730,7730,7730,0
|
|
20240315,193300,1555146610,7730,7730,7730,7730,0
|
|
20240315,193200,1555146610,7730,7730,7730,7730,0
|
|
20240315,193100,1555146610,7730,7730,7730,7730,0
|
|
20240315,193000,1555146610,7730,7730,7730,7730,0
|
|
20240315,192900,1555146610,7730,7730,7730,7730,0
|
|
20240315,192800,1555146610,7730,7730,7730,7730,0
|
|
20240315,192700,1555146610,7730,7730,7730,7730,0
|
|
20240315,192600,1555146610,7730,7730,7730,7730,0
|
|
20240315,192500,1555146610,7730,7730,7730,7730,0
|
|
20240315,192400,1555146610,7730,7730,7730,7730,0
|
|
20240315,192300,1555146610,7730,7730,7730,7730,0
|
|
20240315,192200,1555146610,7730,7730,7730,7730,0
|
|
20240315,192100,1555146610,7730,7730,7730,7730,0
|
|
20240315,192000,1555146610,7730,7730,7730,7730,0
|
|
20240315,191900,1555146610,7730,7730,7730,7730,0
|
|
20240315,191800,1555146610,7730,7730,7730,7730,0
|
|
20240315,191700,1555146610,7730,7730,7730,7730,0
|
|
20240315,191600,1555146610,7730,7730,7730,7730,0
|
|
20240315,191500,1555146610,7730,7730,7730,7730,0
|
|
20240315,191400,1555146610,7730,7730,7730,7730,0
|
|
20240315,191300,1555146610,7730,7730,7730,7730,0
|
|
20240315,191200,1555146610,7730,7730,7730,7730,0
|
|
20240315,191100,1555146610,7730,7730,7730,7730,0
|
|
20240315,191000,1555146610,7730,7730,7730,7730,0
|
|
20240315,190900,1555146610,7730,7730,7730,7730,0
|
|
20240315,190800,1555146610,7730,7730,7730,7730,0
|
|
20240315,190700,1555146610,7730,7730,7730,7730,0
|
|
20240315,190600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,190500,1555146610,7730,7730,7730,7730,0
|
|
20240315,190400,1555146610,7730,7730,7730,7730,0
|
|
20240315,190300,1555146610,7730,7730,7730,7730,0
|
|
20240315,190200,1555146610,7730,7730,7730,7730,0
|
|
20240315,190100,1555146610,7730,7730,7730,7730,0
|
|
20240315,190000,1555146610,7730,7730,7730,7730,0
|
|
20240315,185900,1555146610,7730,7730,7730,7730,0
|
|
20240315,185800,1555146610,7730,7730,7730,7730,0
|
|
20240315,185700,1555146610,7730,7730,7730,7730,0
|
|
20240315,185600,1555146610,7730,7730,7730,7730,0
|
|
20240315,185500,1555146610,7730,7730,7730,7730,0
|
|
20240315,185400,1555146610,7730,7730,7730,7730,0
|
|
20240315,185300,1555146610,7730,7730,7730,7730,0
|
|
20240315,185200,1555146610,7730,7730,7730,7730,0
|
|
20240315,185100,1555146610,7730,7730,7730,7730,0
|
|
20240315,185000,1555146610,7730,7730,7730,7730,0
|
|
20240315,184900,1555146610,7730,7730,7730,7730,0
|
|
20240315,184800,1555146610,7730,7730,7730,7730,0
|
|
20240315,184700,1555146610,7730,7730,7730,7730,0
|
|
20240315,184600,1555146610,7730,7730,7730,7730,0
|
|
20240315,184500,1555146610,7730,7730,7730,7730,0
|
|
20240315,184400,1555146610,7730,7730,7730,7730,0
|
|
20240315,184300,1555146610,7730,7730,7730,7730,0
|
|
20240315,184200,1555146610,7730,7730,7730,7730,0
|
|
20240315,184100,1555146610,7730,7730,7730,7730,0
|
|
20240315,184000,1555146610,7730,7730,7730,7730,0
|
|
20240315,183900,1555146610,7730,7730,7730,7730,0
|
|
20240315,183800,1555146610,7730,7730,7730,7730,0
|
|
20240315,183700,1555146610,7730,7730,7730,7730,0
|
|
20240315,183600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,183500,1555146610,7730,7730,7730,7730,0
|
|
20240315,183400,1555146610,7730,7730,7730,7730,0
|
|
20240315,183300,1555146610,7730,7730,7730,7730,0
|
|
20240315,183200,1555146610,7730,7730,7730,7730,0
|
|
20240315,183100,1555146610,7730,7730,7730,7730,0
|
|
20240315,183000,1555146610,7730,7730,7730,7730,0
|
|
20240315,182900,1555146610,7730,7730,7730,7730,0
|
|
20240315,182800,1555146610,7730,7730,7730,7730,0
|
|
20240315,182700,1555146610,7730,7730,7730,7730,0
|
|
20240315,182600,1555146610,7730,7730,7730,7730,0
|
|
20240315,182500,1555146610,7730,7730,7730,7730,0
|
|
20240315,182400,1555146610,7730,7730,7730,7730,0
|
|
20240315,182300,1555146610,7730,7730,7730,7730,0
|
|
20240315,182200,1555146610,7730,7730,7730,7730,0
|
|
20240315,182100,1555146610,7730,7730,7730,7730,0
|
|
20240315,182000,1555146610,7730,7730,7730,7730,0
|
|
20240315,181900,1555146610,7730,7730,7730,7730,0
|
|
20240315,181800,1555146610,7730,7730,7730,7730,0
|
|
20240315,181700,1555146610,7730,7730,7730,7730,0
|
|
20240315,181600,1555146610,7730,7730,7730,7730,0
|
|
20240315,181500,1555146610,7730,7730,7730,7730,0
|
|
20240315,181400,1555146610,7730,7730,7730,7730,0
|
|
20240315,181300,1555146610,7730,7730,7730,7730,0
|
|
20240315,181200,1555146610,7730,7730,7730,7730,0
|
|
20240315,181100,1555146610,7730,7730,7730,7730,0
|
|
20240315,181000,1555146610,7730,7730,7730,7730,0
|
|
20240315,180900,1555146610,7730,7730,7730,7730,0
|
|
20240315,180800,1555146610,7730,7730,7730,7730,0
|
|
20240315,180700,1555146610,7730,7730,7730,7730,0
|
|
20240315,180600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,180500,1555146610,7730,7730,7730,7730,0
|
|
20240315,180400,1555146610,7730,7730,7730,7730,0
|
|
20240315,180300,1555146610,7730,7730,7730,7730,0
|
|
20240315,180200,1555146610,7730,7730,7730,7730,0
|
|
20240315,180100,1555146610,7730,7730,7730,7730,0
|
|
20240315,180000,1555146610,7730,7730,7730,7730,0
|
|
20240315,175900,1555146610,7730,7730,7730,7730,0
|
|
20240315,175800,1555146610,7730,7730,7730,7730,0
|
|
20240315,175700,1555146610,7730,7730,7730,7730,0
|
|
20240315,175600,1555146610,7730,7730,7730,7730,0
|
|
20240315,175500,1555146610,7730,7730,7730,7730,0
|
|
20240315,175400,1555146610,7730,7730,7730,7730,0
|
|
20240315,175300,1555146610,7730,7730,7730,7730,0
|
|
20240315,175200,1555146610,7730,7730,7730,7730,0
|
|
20240315,175100,1555146610,7730,7730,7730,7730,0
|
|
20240315,175000,1555146610,7730,7730,7730,7730,0
|
|
20240315,174900,1555146610,7730,7730,7730,7730,0
|
|
20240315,174800,1555146610,7730,7730,7730,7730,0
|
|
20240315,174700,1555146610,7730,7730,7730,7730,0
|
|
20240315,174600,1555146610,7730,7730,7730,7730,0
|
|
20240315,174500,1555146610,7730,7730,7730,7730,0
|
|
20240315,174400,1555146610,7730,7730,7730,7730,0
|
|
20240315,174300,1555146610,7730,7730,7730,7730,0
|
|
20240315,174200,1555146610,7730,7730,7730,7730,0
|
|
20240315,174100,1555146610,7730,7730,7730,7730,0
|
|
20240315,174000,1555146610,7730,7730,7730,7730,0
|
|
20240315,173900,1555146610,7730,7730,7730,7730,0
|
|
20240315,173800,1555146610,7730,7730,7730,7730,0
|
|
20240315,173700,1555146610,7730,7730,7730,7730,0
|
|
20240315,173600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,173500,1555146610,7730,7730,7730,7730,0
|
|
20240315,173400,1555146610,7730,7730,7730,7730,0
|
|
20240315,173300,1555146610,7730,7730,7730,7730,0
|
|
20240315,173200,1555146610,7730,7730,7730,7730,0
|
|
20240315,173100,1555146610,7730,7730,7730,7730,0
|
|
20240315,173000,1555146610,7730,7730,7730,7730,0
|
|
20240315,172900,1555146610,7730,7730,7730,7730,0
|
|
20240315,172800,1555146610,7730,7730,7730,7730,0
|
|
20240315,172700,1555146610,7730,7730,7730,7730,0
|
|
20240315,172600,1555146610,7730,7730,7730,7730,0
|
|
20240315,172500,1555146610,7730,7730,7730,7730,0
|
|
20240315,172400,1555146610,7730,7730,7730,7730,0
|
|
20240315,172300,1555146610,7730,7730,7730,7730,0
|
|
20240315,172200,1555146610,7730,7730,7730,7730,0
|
|
20240315,172100,1555146610,7730,7730,7730,7730,0
|
|
20240315,172000,1555146610,7730,7730,7730,7730,0
|
|
20240315,171900,1555146610,7730,7730,7730,7730,0
|
|
20240315,171800,1555146610,7730,7730,7730,7730,0
|
|
20240315,171700,1555146610,7730,7730,7730,7730,0
|
|
20240315,171600,1555146610,7730,7730,7730,7730,0
|
|
20240315,171500,1555146610,7730,7730,7730,7730,0
|
|
20240315,171400,1555146610,7730,7730,7730,7730,0
|
|
20240315,171300,1555146610,7730,7730,7730,7730,0
|
|
20240315,171200,1555146610,7730,7730,7730,7730,0
|
|
20240315,171100,1555146610,7730,7730,7730,7730,0
|
|
20240315,171000,1555146610,7730,7730,7730,7730,0
|
|
20240315,170900,1555146610,7730,7730,7730,7730,0
|
|
20240315,170800,1555146610,7730,7730,7730,7730,0
|
|
20240315,170700,1555146610,7730,7730,7730,7730,0
|
|
20240315,170600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,170500,1555146610,7730,7730,7730,7730,0
|
|
20240315,170400,1555146610,7730,7730,7730,7730,0
|
|
20240315,170300,1555146610,7730,7730,7730,7730,0
|
|
20240315,170200,1555146610,7730,7730,7730,7730,0
|
|
20240315,170100,1555146610,7730,7730,7730,7730,0
|
|
20240315,170000,1555146610,7730,7730,7730,7730,0
|
|
20240315,165900,1555146610,7730,7730,7730,7730,0
|
|
20240315,165800,1555146610,7730,7730,7730,7730,0
|
|
20240315,165700,1555146610,7730,7730,7730,7730,0
|
|
20240315,165600,1555146610,7730,7730,7730,7730,0
|
|
20240315,165500,1555146610,7730,7730,7730,7730,0
|
|
20240315,165400,1555146610,7730,7730,7730,7730,0
|
|
20240315,165300,1555146610,7730,7730,7730,7730,0
|
|
20240315,165200,1555146610,7730,7730,7730,7730,0
|
|
20240315,165100,1555146610,7730,7730,7730,7730,0
|
|
20240315,165000,1555146610,7730,7730,7730,7730,0
|
|
20240315,164900,1555146610,7730,7730,7730,7730,0
|
|
20240315,164800,1555146610,7730,7730,7730,7730,0
|
|
20240315,164700,1555146610,7730,7730,7730,7730,0
|
|
20240315,164600,1555146610,7730,7730,7730,7730,0
|
|
20240315,164500,1555146610,7730,7730,7730,7730,0
|
|
20240315,164400,1555146610,7730,7730,7730,7730,0
|
|
20240315,164300,1555146610,7730,7730,7730,7730,0
|
|
20240315,164200,1555146610,7730,7730,7730,7730,0
|
|
20240315,164100,1555146610,7730,7730,7730,7730,0
|
|
20240315,164000,1555146610,7730,7730,7730,7730,0
|
|
20240315,163900,1555146610,7730,7730,7730,7730,0
|
|
20240315,163800,1555146610,7730,7730,7730,7730,0
|
|
20240315,163700,1555146610,7730,7730,7730,7730,0
|
|
20240315,163600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,163500,1555146610,7730,7730,7730,7730,0
|
|
20240315,163400,1555146610,7730,7730,7730,7730,0
|
|
20240315,163300,1555146610,7730,7730,7730,7730,0
|
|
20240315,163200,1555146610,7730,7730,7730,7730,0
|
|
20240315,163100,1555146610,7730,7730,7730,7730,0
|
|
20240315,163000,1555146610,7730,7730,7730,7730,0
|
|
20240315,162900,1555146610,7730,7730,7730,7730,0
|
|
20240315,162800,1555146610,7730,7730,7730,7730,0
|
|
20240315,162700,1555146610,7730,7730,7730,7730,0
|
|
20240315,162600,1555146610,7730,7730,7730,7730,0
|
|
20240315,162500,1555146610,7730,7730,7730,7730,0
|
|
20240315,162400,1555146610,7730,7730,7730,7730,0
|
|
20240315,162300,1555146610,7730,7730,7730,7730,0
|
|
20240315,162200,1555146610,7730,7730,7730,7730,0
|
|
20240315,162100,1555146610,7730,7730,7730,7730,0
|
|
20240315,162000,1555146610,7730,7730,7730,7730,0
|
|
20240315,161900,1555146610,7730,7730,7730,7730,0
|
|
20240315,161800,1555146610,7730,7730,7730,7730,0
|
|
20240315,161700,1555146610,7730,7730,7730,7730,0
|
|
20240315,161600,1555146610,7730,7730,7730,7730,0
|
|
20240315,161500,1555146610,7730,7730,7730,7730,0
|
|
20240315,161400,1555146610,7730,7730,7730,7730,0
|
|
20240315,161300,1555146610,7730,7730,7730,7730,0
|
|
20240315,161200,1555146610,7730,7730,7730,7730,0
|
|
20240315,161100,1555146610,7730,7730,7730,7730,0
|
|
20240315,161000,1555146610,7730,7730,7730,7730,0
|
|
20240315,160900,1555146610,7730,7730,7730,7730,0
|
|
20240315,160800,1555146610,7730,7730,7730,7730,0
|
|
20240315,160700,1555146610,7730,7730,7730,7730,0
|
|
20240315,160600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,160500,1555146610,7730,7730,7730,7730,0
|
|
20240315,160400,1555146610,7730,7730,7730,7730,0
|
|
20240315,160300,1555146610,7730,7730,7730,7730,0
|
|
20240315,160200,1555146610,7730,7730,7730,7730,0
|
|
20240315,160100,1555146610,7730,7730,7730,7730,0
|
|
20240315,160000,1555146610,7730,7730,7730,7730,0
|
|
20240315,155900,1555146610,7730,7730,7730,7730,0
|
|
20240315,155800,1555146610,7730,7730,7730,7730,0
|
|
20240315,155700,1555146610,7730,7730,7730,7730,0
|
|
20240315,155600,1555146610,7730,7730,7730,7730,0
|
|
20240315,155500,1555146610,7730,7730,7730,7730,0
|
|
20240315,155400,1555146610,7730,7730,7730,7730,0
|
|
20240315,155300,1555146610,7730,7730,7730,7730,0
|
|
20240315,155200,1555146610,7730,7730,7730,7730,0
|
|
20240315,155100,1555146610,7730,7730,7730,7730,0
|
|
20240315,155000,1555146610,7730,7730,7730,7730,0
|
|
20240315,154900,1555146610,7730,7730,7730,7730,0
|
|
20240315,154800,1555146610,7730,7730,7730,7730,0
|
|
20240315,154700,1555146610,7730,7730,7730,7730,0
|
|
20240315,154600,1555146610,7730,7730,7730,7730,0
|
|
20240315,154500,1555146610,7730,7730,7730,7730,0
|
|
20240315,154400,1555146610,7730,7730,7730,7730,0
|
|
20240315,154300,1555146610,7730,7730,7730,7730,0
|
|
20240315,154200,1555146610,7730,7730,7730,7730,0
|
|
20240315,154100,1555146610,7730,7730,7730,7730,0
|
|
20240315,154000,1555146610,7730,7730,7730,7730,0
|
|
20240315,153900,1555146610,7730,7730,7730,7730,0
|
|
20240315,153800,1555146610,7730,7730,7730,7730,0
|
|
20240315,153700,1555146610,7730,7730,7730,7730,0
|
|
20240315,153600,1555146610,7730,7730,7730,7730,2339
|
|
20240315,153500,1555146610,7730,7730,7730,7730,0
|
|
20240315,153400,1555146610,7730,7730,7730,7730,0
|
|
20240315,153300,1555146610,7730,7730,7730,7730,0
|
|
20240315,153200,1555146610,7730,7730,7730,7730,0
|
|
20240315,153100,1555146610,7730,7730,7730,7730,0
|
|
20240315,153000,1555146610,7730,7730,7730,7730,2339
|
|
20240315,152900,1537066140,7730,7730,7730,7730,0
|
|
20240315,152800,1537066140,7730,7730,7730,7730,0
|
|
20240315,152700,1537066140,7730,7730,7730,7730,0
|
|
20240315,152600,1537066140,7730,7730,7730,7730,0
|
|
20240315,152500,1537066140,7730,7730,7730,7730,0
|
|
20240315,152400,1537066140,7730,7730,7730,7730,0
|
|
20240315,152300,1537066140,7730,7730,7730,7730,0
|
|
20240315,152200,1537066140,7730,7730,7730,7730,0
|
|
20240315,152100,1537066140,7730,7730,7730,7730,0
|
|
20240315,152000,1537066140,7730,7730,7730,7730,0
|
|
20240315,151900,1537066140,7730,7730,7730,7720,226
|
|
20240315,151800,1535319260,7730,7730,7730,7730,141
|
|
20240315,151700,1534229330,7730,7710,7730,7710,1613
|
|
20240315,151600,1521764980,7700,7710,7710,7700,604
|
|
20240315,151500,1517113850,7700,7710,7710,7700,717
|
|
20240315,151400,1511591940,7710,7710,7720,7710,271
|
|
20240315,151300,1509502510,7720,7720,7720,7720,256
|
|
20240315,151200,1507526190,7740,7740,7740,7740,0
|
|
20240315,151100,1507526190,7740,7740,7740,7740,1
|
|
20240315,151000,1507518450,7740,7730,7740,7730,775
|
|
20240315,150900,1501521190,7740,7730,7740,7730,6
|
|
20240315,150800,1501474790,7730,7730,7730,7730,65
|
|
20240315,150700,1500972340,7740,7740,7740,7740,17
|
|
20240315,150600,1500840760,7730,7740,7740,7730,52
|
|
20240315,150500,1500438750,7740,7740,7740,7740,0
|
|
20240315,150400,1500438750,7740,7730,7740,7730,65
|
|
20240315,150300,1499936280,7740,7740,7740,7710,447
|
|
20240315,150200,1496486910,7730,7730,7730,7730,47
|
|
20240315,150100,1496123600,7730,7730,7730,7730,57
|
|
20240315,150000,1495682990,7720,7720,7720,7720,114
|
|
20240315,145900,1494802910,7720,7720,7720,7720,100
|
|
20240315,145800,1494030910,7730,7730,7730,7730,6
|
|
20240315,145700,1493984530,7730,7730,7730,7730,22
|
|
20240315,145600,1493814470,7730,7730,7730,7730,0
|
|
20240315,145500,1493814470,7730,7710,7730,7710,18
|
|
20240315,145400,1493675590,7720,7720,7720,7720,44
|
|
20240315,145300,1493335910,7720,7720,7730,7720,73
|
|
20240315,145200,1492772310,7730,7730,7730,7730,1
|
|
20240315,145100,1492764580,7730,7720,7730,7720,464
|
|
20240315,145000,1489178290,7720,7720,7720,7720,4
|
|
20240315,144900,1489147410,7710,7710,7710,7710,0
|
|
20240315,144800,1489147410,7710,7710,7710,7710,256
|
|
20240315,144700,1487173650,7710,7730,7730,7710,1054
|
|
20240315,144600,1479043360,7740,7740,7740,7740,38
|
|
20240315,144500,1478749240,7730,7730,7730,7730,146
|
|
20240315,144400,1477620660,7730,7730,7730,7730,698
|
|
20240315,144300,1472225120,7750,7740,7750,7740,883
|
|
20240315,144200,1465390660,7750,7750,7750,7750,2
|
|
20240315,144100,1465375160,7750,7750,7750,7750,136
|
|
20240315,144000,1464321160,7750,7750,7760,7750,467
|
|
20240315,143900,1460701890,7760,7760,7760,7760,5
|
|
20240315,143800,1460663090,7750,7750,7750,7750,153
|
|
20240315,143700,1459477340,7750,7750,7750,7750,84
|
|
20240315,143600,1458826340,7740,7750,7750,7740,301
|
|
20240315,143500,1456494860,7760,7760,7760,7760,0
|
|
20240315,143400,1456494860,7760,7760,7760,7760,2
|
|
20240315,143300,1456479340,7750,7750,7750,7750,1
|
|
20240315,143200,1456471590,7760,7750,7760,7750,4
|
|
20240315,143100,1456440570,7750,7760,7760,7750,12
|
|
20240315,143000,1456347550,7750,7750,7760,7750,20
|
|
20240315,142900,1456192530,7750,7750,7750,7750,3
|
|
20240315,142800,1456169280,7750,7750,7750,7750,3
|
|
20240315,142700,1456146030,7750,7750,7750,7750,8
|
|
20240315,142600,1456084030,7760,7760,7760,7760,31
|
|
20240315,142500,1455843470,7740,7740,7740,7740,0
|
|
20240315,142400,1455843470,7740,7770,7770,7740,193
|
|
20240315,142300,1454347970,7760,7770,7770,7760,61
|
|
20240315,142200,1453874560,7770,7770,7770,7770,0
|
|
20240315,142100,1453874560,7770,7750,7770,7750,79
|
|
20240315,142000,1453262110,7760,7760,7760,7760,0
|
|
20240315,141900,1453262110,7760,7760,7760,7760,12
|
|
20240315,141800,1453168990,7770,7770,7770,7770,7
|
|
20240315,141700,1453114600,7770,7770,7770,7770,17
|
|
20240315,141600,1452982510,7770,7770,7770,7770,3
|
|
20240315,141500,1452959200,7760,7760,7760,7760,0
|
|
20240315,141400,1452959200,7760,7760,7760,7760,39
|
|
20240315,141300,1452656560,7740,7740,7760,7740,51
|
|
20240315,141200,1452261660,7740,7740,7740,7740,36
|
|
20240315,141100,1451983020,7740,7740,7740,7740,75
|
|
20240315,141000,1451402520,7760,7760,7760,7760,6
|
|
20240315,140900,1451355960,7740,7750,7750,7740,500
|
|
20240315,140800,1447484150,7750,7760,7760,7750,183
|
|
20240315,140700,1446065790,7780,7770,7780,7770,100
|
|
20240315,140600,1445287890,7770,7770,7770,7770,0
|
|
20240315,140500,1445287890,7770,7760,7770,7760,300
|
|
20240315,140400,1442957900,7750,7750,7750,7750,8
|
|
20240315,140300,1442895900,7770,7770,7770,7760,7
|
|
20240315,140200,1442841520,7770,7760,7770,7760,22
|
|
20240315,140100,1442670770,7750,7750,7750,7750,0
|
|
20240315,140000,1442670770,7750,7750,7750,7750,7
|
|
20240315,135900,1442616520,7740,7740,7740,7740,0
|
|
20240315,135800,1442616520,7740,7740,7740,7740,0
|
|
20240315,135700,1442616520,7740,7740,7740,7740,0
|
|
20240315,135600,1442616520,7740,7770,7770,7740,1605
|
|
20240315,135500,1430178860,7760,7760,7760,7760,100
|
|
20240315,135400,1429402860,7770,7770,7770,7770,0
|
|
20240315,135300,1429402860,7770,7770,7770,7770,0
|
|
20240315,135200,1429402860,7770,7770,7770,7760,46
|
|
20240315,135100,1429045450,7760,7770,7770,7760,300
|
|
20240315,135000,1426716890,7780,7780,7780,7780,56
|
|
20240315,134900,1426281210,7780,7780,7780,7780,0
|
|
20240315,134800,1426281210,7780,7780,7780,7780,0
|
|
20240315,134700,1426281210,7780,7780,7780,7780,121
|
|
20240315,134600,1425339830,7790,7790,7790,7790,11
|
|
20240315,134500,1425254140,7800,7800,7800,7800,0
|
|
20240315,134400,1425254140,7800,7800,7800,7800,0
|
|
20240315,134300,1425254140,7800,7800,7800,7800,20
|
|
20240315,134200,1425098140,7800,7800,7800,7800,56
|
|
20240315,134100,1424661340,7810,7810,7810,7790,25
|
|
20240315,134000,1424466130,7810,7810,7810,7810,1
|
|
20240315,133900,1424458320,7820,7820,7820,7820,252
|
|
20240315,133800,1422487680,7820,7820,7820,7820,0
|
|
20240315,133700,1422487680,7820,7820,7820,7820,1
|
|
20240315,133600,1422479860,7830,7830,7830,7830,0
|
|
20240315,133500,1422479860,7830,7780,7830,7780,351
|
|
20240315,133400,1419744920,7780,7780,7780,7780,0
|
|
20240315,133300,1419744920,7780,7780,7780,7780,0
|
|
20240315,133200,1419744920,7780,7780,7780,7780,0
|
|
20240315,133100,1419744920,7780,7780,7780,7780,0
|
|
20240315,133000,1419744920,7780,7780,7780,7780,142
|
|
20240315,132900,1418640160,7830,7830,7830,7830,0
|
|
20240315,132800,1418640160,7830,7830,7830,7830,55
|
|
20240315,132700,1418209510,7830,7830,7830,7830,0
|
|
20240315,132600,1418209510,7830,7830,7830,7830,0
|
|
20240315,132500,1418209510,7830,7800,7830,7800,324
|
|
20240315,132400,1415678170,7760,7770,7770,7760,745
|
|
20240315,132300,1409896180,7800,7800,7800,7800,0
|
|
20240315,132200,1409896180,7800,7800,7800,7800,0
|
|
20240315,132100,1409896180,7800,7770,7800,7770,544
|
|
20240315,132000,1405656640,7770,7700,7770,7700,257
|
|
20240315,131900,1403666510,7730,7730,7730,7730,0
|
|
20240315,131800,1403666510,7730,7710,7730,7710,40
|
|
20240315,131700,1403358070,7720,7720,7720,7720,0
|
|
20240315,131600,1403358070,7720,7710,7720,7710,51
|
|
20240315,131500,1402964840,7710,7720,7730,7710,680
|
|
20240315,131400,1397718540,7750,7750,7750,7750,2
|
|
20240315,131300,1397703040,7720,7790,7790,7710,1062
|
|
20240315,131200,1389494500,7770,7770,7770,7770,50
|
|
20240315,131100,1389106000,7800,7800,7800,7800,0
|
|
20240315,131000,1389106000,7800,7800,7800,7800,1
|
|
20240315,130900,1389098200,7740,7800,7800,7740,730
|
|
20240315,130800,1383437760,7830,7830,7830,7830,0
|
|
20240315,130700,1383437760,7830,7840,7840,7830,272
|
|
20240315,130600,1381305780,7780,7800,7800,7780,2244
|
|
20240315,130500,1363834910,7790,7820,7820,7790,544
|
|
20240315,130400,1359589900,7820,7810,7820,7800,112
|
|
20240315,130300,1358714900,7850,7820,7850,7820,143
|
|
20240315,130200,1357596610,7830,7830,7830,7830,111
|
|
20240315,130100,1356727480,7860,7860,7860,7860,0
|
|
20240315,130000,1356727480,7860,7840,7860,7840,179
|
|
20240315,125900,1355320570,7860,7850,7860,7840,251
|
|
20240315,125800,1353350320,7860,7860,7860,7860,0
|
|
20240315,125700,1353350320,7860,7860,7860,7860,0
|
|
20240315,125600,1353350320,7860,7860,7860,7860,169
|
|
20240315,125500,1352021980,7850,7860,7860,7850,10
|
|
20240315,125400,1351943390,7840,7850,7850,7840,2
|
|
20240315,125300,1351927700,7860,7850,7860,7840,205
|
|
20240315,125200,1350320440,7850,7850,7850,7850,11
|
|
20240315,125100,1350234090,7850,7830,7850,7830,382
|
|
20240315,125000,1347237210,7820,7830,7830,7820,62
|
|
20240315,124900,1346751820,7840,7840,7840,7840,13
|
|
20240315,124800,1346649900,7840,7840,7840,7840,0
|
|
20240315,124700,1346649900,7840,7840,7840,7840,2
|
|
20240315,124600,1346634220,7830,7830,7840,7830,580
|
|
20240315,124500,1342088500,7820,7850,7850,7800,557
|
|
20240315,124400,1337741720,7840,7850,7850,7840,65
|
|
20240315,124300,1337231500,7850,7820,7850,7810,571
|
|
20240315,124200,1332755680,7820,7840,7840,7820,213
|
|
20240315,124100,1331087960,7850,7830,7850,7830,33
|
|
20240315,124000,1330829530,7830,7830,7850,7830,736
|
|
20240315,123900,1325055900,7840,7870,7870,7840,169
|
|
20240315,123800,1323728840,7880,7840,7880,7840,1022
|
|
20240315,123700,1315716060,7840,7900,7900,7840,1554
|
|
20240315,123600,1303454860,7900,7880,7900,7870,7892
|
|
20240315,123500,1241164340,7880,7850,7880,7810,1223
|
|
20240315,123400,1231576200,7850,7890,7890,7850,710
|
|
20240315,123300,1225979380,7850,7880,7890,7850,2155
|
|
20240315,123200,1208989870,7880,7860,7880,7860,1877
|
|
20240315,123100,1194212230,7860,7850,7860,7850,973
|
|
20240315,123000,1186564960,7860,7850,7860,7830,763
|
|
20240315,122900,1180567840,7810,7830,7860,7810,1759
|
|
20240315,122800,1166772390,7830,7800,7830,7780,1212
|
|
20240315,122700,1157332410,7780,7790,7790,7780,315
|
|
20240315,122600,1154879990,7830,7830,7830,7830,0
|
|
20240315,122500,1154879990,7830,7830,7830,7830,281
|
|
20240315,122400,1152679760,7830,7830,7830,7830,404
|
|
20240315,122300,1149516440,7830,7780,7830,7780,1789
|
|
20240315,122200,1135546410,7780,7820,7830,7780,251
|
|
20240315,122100,1133587080,7810,7790,7810,7790,435
|
|
20240315,122000,1130196630,7790,7790,7790,7780,140
|
|
20240315,121900,1129107140,7780,7780,7780,7780,12
|
|
20240315,121800,1129013780,7780,7780,7780,7780,0
|
|
20240315,121700,1129013780,7780,7770,7780,7770,50
|
|
20240315,121600,1128625260,7740,7740,7740,7740,0
|
|
20240315,121500,1128625260,7740,7740,7740,7740,0
|
|
20240315,121400,1128625260,7740,7770,7770,7740,833
|
|
20240315,121300,1122175060,7770,7770,7770,7770,7
|
|
20240315,121200,1122120670,7770,7780,7780,7770,131
|
|
20240315,121100,1121101780,7770,7790,7790,7770,999
|
|
20240315,121000,1113323570,7790,7780,7790,7780,441
|
|
20240315,120900,1109888370,7790,7780,7790,7740,3927
|
|
20240315,120800,1079460570,7790,7790,7790,7790,2
|
|
20240315,120700,1079444990,7750,7790,7790,7750,860
|
|
20240315,120600,1072753620,7800,7800,7800,7800,1045
|
|
20240315,120500,1064602620,7800,7800,7800,7770,390
|
|
20240315,120400,1061563640,7820,7780,7820,7770,1247
|
|
20240315,120300,1051828600,7800,7800,7800,7800,0
|
|
20240315,120200,1051828600,7800,7800,7800,7800,400
|
|
20240315,120100,1048708600,7800,7790,7800,7790,142
|
|
20240315,120000,1047602030,7770,7770,7770,7770,295
|
|
20240315,115900,1045309880,7800,7800,7800,7800,0
|
|
20240315,115800,1045309880,7800,7830,7830,7800,434
|
|
20240315,115700,1041917420,7830,7770,7830,7770,6410
|
|
20240315,115600,991939570,7760,7750,7760,7750,22
|
|
20240315,115500,991768860,7750,7750,7750,7750,1
|
|
20240315,115400,991761110,7750,7730,7750,7730,169
|
|
20240315,115300,990453550,7730,7730,7730,7730,0
|
|
20240315,115200,990453550,7730,7730,7730,7730,0
|
|
20240315,115100,990453550,7730,7730,7730,7730,0
|
|
20240315,115000,990453550,7730,7730,7730,7730,0
|
|
20240315,114900,990453550,7730,7730,7730,7730,0
|
|
20240315,114800,990453550,7730,7730,7730,7730,0
|
|
20240315,114700,990453550,7730,7730,7730,7730,4
|
|
20240315,114600,990422630,7730,7730,7730,7730,20
|
|
20240315,114500,990268030,7740,7760,7760,7710,7
|
|
20240315,114400,990213820,7720,7720,7720,7720,0
|
|
20240315,114300,990213820,7720,7720,7720,7720,1
|
|
20240315,114200,990206100,7760,7720,7760,7720,2
|
|
20240315,114100,990190620,7710,7710,7710,7710,0
|
|
20240315,114000,990190620,7710,7710,7710,7710,0
|
|
20240315,113900,990190620,7710,7720,7720,7710,494
|
|
20240315,113800,986379400,7760,7760,7760,7760,0
|
|
20240315,113700,986379400,7760,7760,7760,7760,125
|
|
20240315,113600,985409400,7760,7760,7760,7760,0
|
|
20240315,113500,985409400,7760,7760,7760,7760,16
|
|
20240315,113400,985285240,7760,7760,7760,7760,4
|
|
20240315,113300,985254200,7720,7720,7720,7720,350
|
|
20240315,113200,982552200,7790,7790,7790,7790,0
|
|
20240315,113100,982552200,7790,7790,7790,7790,1
|
|
20240315,113000,982544410,7790,7750,7790,7720,496
|
|
20240315,112900,978713520,7790,7790,7790,7790,0
|
|
20240315,112800,978713520,7790,7790,7790,7790,3
|
|
20240315,112700,978690150,7800,7800,7800,7800,0
|
|
20240315,112600,978690150,7800,7800,7800,7800,0
|
|
20240315,112500,978690150,7800,7800,7800,7800,0
|
|
20240315,112400,978690150,7800,7800,7800,7800,15
|
|
20240315,112300,978573150,7780,7780,7780,7780,351
|
|
20240315,112200,975842370,7780,7730,7780,7730,23
|
|
20240315,112100,975664330,7780,7780,7780,7780,1
|
|
20240315,112000,975656550,7800,7800,7800,7800,323
|
|
20240315,111900,973137150,7800,7790,7800,7790,116
|
|
20240315,111800,972233280,7800,7790,7800,7790,2019
|
|
20240315,111700,956487680,7790,7790,7790,7790,703
|
|
20240315,111600,951011310,7790,7770,7790,7770,220
|
|
20240315,111500,949301510,7770,7750,7780,7750,6584
|
|
20240315,111400,898103360,7770,7750,7770,7750,1701
|
|
20240315,111300,884887980,7770,7770,7770,7770,0
|
|
20240315,111200,884887980,7770,7720,7770,7720,110
|
|
20240315,111100,884035980,7720,7720,7720,7720,4
|
|
20240315,111000,884005100,7700,7700,7700,7700,133
|
|
20240315,110900,882981000,7700,7700,7700,7700,101
|
|
20240315,110800,882203300,7700,7700,7720,7700,226
|
|
20240315,110700,880463000,7700,7710,7710,7700,231
|
|
20240315,110600,878683130,7720,7720,7760,7720,290
|
|
20240315,110500,876444170,7770,7770,7770,7770,0
|
|
20240315,110400,876444170,7770,7730,7770,7720,63
|
|
20240315,110300,875957470,7770,7740,7770,7730,125
|
|
20240315,110200,874986720,7770,7730,7770,7720,303
|
|
20240315,110100,872646910,7770,7760,7770,7760,7
|
|
20240315,110000,872592570,7770,7770,7770,7770,22
|
|
20240315,105900,872421630,7770,7770,7770,7770,4
|
|
20240315,105800,872390550,7770,7730,7770,7730,2914
|
|
20240315,105700,849789850,7730,7730,7730,7730,182
|
|
20240315,105600,848382990,7730,7680,7730,7680,3919
|
|
20240315,105500,818188430,7640,7650,7660,7640,910
|
|
20240315,105400,811235200,7650,7650,7650,7650,0
|
|
20240315,105300,811235200,7650,7650,7650,7650,1
|
|
20240315,105200,811227550,7650,7640,7650,7640,547
|
|
20240315,105100,807043270,7640,7640,7640,7640,0
|
|
20240315,105000,807043270,7640,7640,7640,7640,0
|
|
20240315,104900,807043270,7640,7630,7640,7610,275
|
|
20240315,104800,804945430,7620,7620,7620,7620,0
|
|
20240315,104700,804945430,7620,7630,7630,7620,5
|
|
20240315,104600,804907320,7630,7630,7630,7630,0
|
|
20240315,104500,804907320,7630,7640,7640,7630,384
|
|
20240315,104400,801973790,7640,7640,7640,7640,0
|
|
20240315,104300,801973790,7640,7650,7650,7640,590
|
|
20240315,104200,797461390,7660,7660,7660,7660,0
|
|
20240315,104100,797461390,7660,7660,7660,7660,0
|
|
20240315,104000,797461390,7660,7660,7660,7660,1
|
|
20240315,103900,797453730,7700,7700,7700,7700,32
|
|
20240315,103800,797207330,7650,7660,7660,7650,67
|
|
20240315,103700,796694710,7650,7650,7650,7650,0
|
|
20240315,103600,796694710,7650,7650,7650,7650,0
|
|
20240315,103500,796694710,7650,7660,7660,7650,14
|
|
20240315,103400,796587600,7650,7650,7650,7650,7
|
|
20240315,103300,796534050,7650,7680,7680,7650,56
|
|
20240315,103200,796104960,7670,7670,7670,7670,0
|
|
20240315,103100,796104960,7670,7690,7690,7670,65
|
|
20240315,103000,795605790,7700,7700,7700,7700,1
|
|
20240315,102900,795598090,7690,7690,7690,7690,0
|
|
20240315,102800,795598090,7690,7690,7690,7690,20
|
|
20240315,102700,795444290,7700,7700,7700,7700,0
|
|
20240315,102600,795444290,7700,7710,7710,7700,98
|
|
20240315,102500,794689680,7700,7700,7700,7700,0
|
|
20240315,102400,794689680,7700,7720,7720,7700,1720
|
|
20240315,102300,781439410,7720,7720,7720,7720,10
|
|
20240315,102200,781362210,7720,7720,7720,7720,0
|
|
20240315,102100,781362210,7720,7720,7720,7720,0
|
|
20240315,102000,781362210,7720,7710,7720,7710,103
|
|
20240315,101900,780567900,7710,7710,7710,7710,0
|
|
20240315,101800,780567900,7710,7710,7710,7710,455
|
|
20240315,101700,777059850,7710,7730,7730,7710,3113
|
|
20240315,101600,753043010,7740,7740,7750,7740,77
|
|
20240315,101500,752447020,7750,7730,7750,7730,1174
|
|
20240315,101400,743360240,7730,7730,7730,7730,494
|
|
20240315,101300,739541620,7730,7730,7730,7720,279
|
|
20240315,101200,737387460,7730,7720,7760,7720,226
|
|
20240315,101100,735637440,7720,7770,7770,7720,1354
|
|
20240315,101000,725145030,7770,7770,7770,7760,368
|
|
20240315,100900,722286380,7770,7760,7770,7760,1954
|
|
20240315,100800,707117820,7760,7720,7760,7720,2522
|
|
20240315,100700,687607200,7710,7700,7710,7690,537
|
|
20240315,100600,683471210,7700,7700,7700,7700,22
|
|
20240315,100500,683301810,7640,7700,7720,7640,2785
|
|
20240315,100400,661955510,7700,7690,7700,7650,189
|
|
20240315,100300,660505470,7680,7680,7700,7670,339
|
|
20240315,100200,657903150,7690,7690,7690,7690,161
|
|
20240315,100100,656665060,7700,7690,7700,7690,455
|
|
20240315,100000,653161700,7680,7690,7690,7680,127
|
|
20240315,095900,652186330,7690,7740,7740,7690,1244
|
|
20240315,095800,642589580,7740,7750,7750,7740,599
|
|
20240315,095700,637950310,7790,7780,7790,7780,1600
|
|
20240315,095600,625488100,7790,7780,7790,7780,1698
|
|
20240315,095500,612262090,7790,7740,7790,7740,959
|
|
20240315,095400,604797480,7790,7740,7790,7730,12318
|
|
20240315,095300,509155890,7740,7740,7780,7730,2833
|
|
20240315,095200,487187820,7740,7710,7740,7710,1637
|
|
20240315,095100,474545690,7710,7620,7710,7620,8845
|
|
20240315,095000,406778840,7630,7630,7630,7630,38
|
|
20240315,094900,406488900,7630,7620,7630,7620,976
|
|
20240315,094800,399046780,7610,7620,7630,7610,71
|
|
20240315,094700,398505850,7610,7610,7630,7610,133
|
|
20240315,094600,397491440,7630,7630,7630,7600,1400
|
|
20240315,094500,386813540,7630,7610,7630,7610,1487
|
|
20240315,094400,375477330,7590,7590,7590,7510,787
|
|
20240315,094300,369532210,7590,7620,7630,7590,717
|
|
20240315,094200,364071000,7620,7570,7620,7570,8596
|
|
20240315,094100,298750070,7570,7520,7570,7520,2194
|
|
20240315,094000,282165120,7500,7450,7500,7450,2326
|
|
20240315,093900,264760350,7420,7420,7420,7420,0
|
|
20240315,093800,264760350,7420,7420,7420,7420,25
|
|
20240315,093700,264574850,7410,7410,7410,7410,3
|
|
20240315,093600,264552620,7410,7410,7410,7410,20
|
|
20240315,093500,264404420,7400,7400,7400,7400,0
|
|
20240315,093400,264404420,7400,7400,7400,7400,0
|
|
20240315,093300,264404420,7400,7400,7400,7400,0
|
|
20240315,093200,264404420,7400,7400,7400,7400,0
|
|
20240315,093100,264404420,7400,7400,7400,7400,17
|
|
20240315,093000,264278620,7400,7410,7420,7400,206
|
|
20240315,092900,262752360,7410,7420,7420,7410,273
|
|
20240315,092800,260727270,7420,7460,7460,7420,370
|
|
20240315,092700,257977550,7490,7490,7490,7490,0
|
|
20240315,092600,257977550,7490,7460,7490,7460,106
|
|
20240315,092500,257185870,7460,7470,7510,7460,45
|
|
20240315,092400,256850010,7520,7480,7520,7470,120
|
|
20240315,092300,255953250,7530,7530,7530,7530,0
|
|
20240315,092200,255953250,7530,7480,7540,7480,578
|
|
20240315,092100,251612360,7480,7490,7490,7460,505
|
|
20240315,092000,247832130,7490,7500,7500,7490,146
|
|
20240315,091900,246738550,7500,7490,7500,7490,477
|
|
20240315,091800,243161070,7500,7500,7500,7460,992
|
|
20240315,091700,235724990,7460,7510,7510,7460,738
|
|
20240315,091600,230207790,7510,7540,7540,7510,1250
|
|
20240315,091500,220811790,7580,7600,7600,7550,945
|
|
20240315,091400,213657690,7600,7580,7600,7570,4914
|
|
20240315,091300,176405040,7580,7550,7580,7550,5365
|
|
20240315,091200,135847410,7510,7550,7550,7500,570
|
|
20240315,091100,131565140,7550,7530,7550,7510,1646
|
|
20240315,091000,119172430,7530,7440,7530,7440,3382
|
|
20240315,090900,93882570,7440,7350,7440,7350,3284
|
|
20240315,090800,69673640,7350,7340,7350,7340,436
|
|
20240315,090700,66470040,7350,7310,7350,7310,1627
|
|
20240315,090600,54563970,7310,7300,7310,7300,8
|
|
20240315,090500,54505550,7310,7310,7310,7300,177
|
|
20240315,090400,53211850,7310,7310,7310,7310,874
|
|
20240315,090300,46822910,7310,7270,7310,7270,513
|
|
20240315,090200,43075520,7270,7300,7300,7220,4390
|
|
20240315,090100,11274030,7290,7290,7300,7290,114
|
|
20240315,090000,10442840,7420,7460,7460,7420,1402
|