758 lines
36 KiB
CSV
758 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213500,559029080,6910,6910,6910,6910,3721
|
|
20240318,213400,559029080,6910,6910,6910,6910,0
|
|
20240318,213300,559029080,6910,6910,6910,6910,0
|
|
20240318,213200,559029080,6910,6910,6910,6910,0
|
|
20240318,213100,559029080,6910,6910,6910,6910,0
|
|
20240318,213000,559029080,6910,6910,6910,6910,0
|
|
20240318,212900,559029080,6910,6910,6910,6910,0
|
|
20240318,212800,559029080,6910,6910,6910,6910,0
|
|
20240318,212700,559029080,6910,6910,6910,6910,0
|
|
20240318,212600,559029080,6910,6910,6910,6910,0
|
|
20240318,212500,559029080,6910,6910,6910,6910,0
|
|
20240318,212400,559029080,6910,6910,6910,6910,0
|
|
20240318,212300,559029080,6910,6910,6910,6910,0
|
|
20240318,212200,559029080,6910,6910,6910,6910,0
|
|
20240318,212100,559029080,6910,6910,6910,6910,0
|
|
20240318,212000,559029080,6910,6910,6910,6910,0
|
|
20240318,211900,559029080,6910,6910,6910,6910,0
|
|
20240318,211800,559029080,6910,6910,6910,6910,0
|
|
20240318,211700,559029080,6910,6910,6910,6910,0
|
|
20240318,211600,559029080,6910,6910,6910,6910,0
|
|
20240318,211500,559029080,6910,6910,6910,6910,0
|
|
20240318,211400,559029080,6910,6910,6910,6910,0
|
|
20240318,211300,559029080,6910,6910,6910,6910,0
|
|
20240318,211200,559029080,6910,6910,6910,6910,0
|
|
20240318,211100,559029080,6910,6910,6910,6910,0
|
|
20240318,211000,559029080,6910,6910,6910,6910,0
|
|
20240318,210900,559029080,6910,6910,6910,6910,0
|
|
20240318,210800,559029080,6910,6910,6910,6910,0
|
|
20240318,210700,559029080,6910,6910,6910,6910,0
|
|
20240318,210600,559029080,6910,6910,6910,6910,0
|
|
20240318,210500,559029080,6910,6910,6910,6910,3721
|
|
20240318,210400,559029080,6910,6910,6910,6910,0
|
|
20240318,210300,559029080,6910,6910,6910,6910,0
|
|
20240318,210200,559029080,6910,6910,6910,6910,0
|
|
20240318,210100,559029080,6910,6910,6910,6910,0
|
|
20240318,210000,559029080,6910,6910,6910,6910,0
|
|
20240318,205900,559029080,6910,6910,6910,6910,0
|
|
20240318,205800,559029080,6910,6910,6910,6910,0
|
|
20240318,205700,559029080,6910,6910,6910,6910,0
|
|
20240318,205600,559029080,6910,6910,6910,6910,0
|
|
20240318,205500,559029080,6910,6910,6910,6910,0
|
|
20240318,205400,559029080,6910,6910,6910,6910,0
|
|
20240318,205300,559029080,6910,6910,6910,6910,0
|
|
20240318,205200,559029080,6910,6910,6910,6910,0
|
|
20240318,205100,559029080,6910,6910,6910,6910,0
|
|
20240318,205000,559029080,6910,6910,6910,6910,0
|
|
20240318,204900,559029080,6910,6910,6910,6910,0
|
|
20240318,204800,559029080,6910,6910,6910,6910,0
|
|
20240318,204700,559029080,6910,6910,6910,6910,0
|
|
20240318,204600,559029080,6910,6910,6910,6910,0
|
|
20240318,204500,559029080,6910,6910,6910,6910,0
|
|
20240318,204400,559029080,6910,6910,6910,6910,0
|
|
20240318,204300,559029080,6910,6910,6910,6910,0
|
|
20240318,204200,559029080,6910,6910,6910,6910,0
|
|
20240318,204100,559029080,6910,6910,6910,6910,0
|
|
20240318,204000,559029080,6910,6910,6910,6910,0
|
|
20240318,203900,559029080,6910,6910,6910,6910,0
|
|
20240318,203800,559029080,6910,6910,6910,6910,0
|
|
20240318,203700,559029080,6910,6910,6910,6910,0
|
|
20240318,203600,559029080,6910,6910,6910,6910,0
|
|
20240318,203500,559029080,6910,6910,6910,6910,3721
|
|
20240318,203400,559029080,6910,6910,6910,6910,0
|
|
20240318,203300,559029080,6910,6910,6910,6910,0
|
|
20240318,203200,559029080,6910,6910,6910,6910,0
|
|
20240318,203100,559029080,6910,6910,6910,6910,0
|
|
20240318,203000,559029080,6910,6910,6910,6910,0
|
|
20240318,202900,559029080,6910,6910,6910,6910,0
|
|
20240318,202800,559029080,6910,6910,6910,6910,0
|
|
20240318,202700,559029080,6910,6910,6910,6910,0
|
|
20240318,202600,559029080,6910,6910,6910,6910,0
|
|
20240318,202500,559029080,6910,6910,6910,6910,0
|
|
20240318,202400,559029080,6910,6910,6910,6910,0
|
|
20240318,202300,559029080,6910,6910,6910,6910,0
|
|
20240318,202200,559029080,6910,6910,6910,6910,0
|
|
20240318,202100,559029080,6910,6910,6910,6910,0
|
|
20240318,202000,559029080,6910,6910,6910,6910,0
|
|
20240318,201900,559029080,6910,6910,6910,6910,0
|
|
20240318,201800,559029080,6910,6910,6910,6910,0
|
|
20240318,201700,559029080,6910,6910,6910,6910,0
|
|
20240318,201600,559029080,6910,6910,6910,6910,0
|
|
20240318,201500,559029080,6910,6910,6910,6910,0
|
|
20240318,201400,559029080,6910,6910,6910,6910,0
|
|
20240318,201300,559029080,6910,6910,6910,6910,0
|
|
20240318,201200,559029080,6910,6910,6910,6910,0
|
|
20240318,201100,559029080,6910,6910,6910,6910,0
|
|
20240318,201000,559029080,6910,6910,6910,6910,0
|
|
20240318,200900,559029080,6910,6910,6910,6910,0
|
|
20240318,200800,559029080,6910,6910,6910,6910,0
|
|
20240318,200700,559029080,6910,6910,6910,6910,0
|
|
20240318,200600,559029080,6910,6910,6910,6910,0
|
|
20240318,200500,559029080,6910,6910,6910,6910,3721
|
|
20240318,200400,559029080,6910,6910,6910,6910,0
|
|
20240318,200300,559029080,6910,6910,6910,6910,0
|
|
20240318,200200,559029080,6910,6910,6910,6910,0
|
|
20240318,200100,559029080,6910,6910,6910,6910,0
|
|
20240318,200000,559029080,6910,6910,6910,6910,0
|
|
20240318,195900,559029080,6910,6910,6910,6910,0
|
|
20240318,195800,559029080,6910,6910,6910,6910,0
|
|
20240318,195700,559029080,6910,6910,6910,6910,0
|
|
20240318,195600,559029080,6910,6910,6910,6910,0
|
|
20240318,195500,559029080,6910,6910,6910,6910,0
|
|
20240318,195400,559029080,6910,6910,6910,6910,0
|
|
20240318,195300,559029080,6910,6910,6910,6910,0
|
|
20240318,195200,559029080,6910,6910,6910,6910,0
|
|
20240318,195100,559029080,6910,6910,6910,6910,0
|
|
20240318,195000,559029080,6910,6910,6910,6910,0
|
|
20240318,194900,559029080,6910,6910,6910,6910,0
|
|
20240318,194800,559029080,6910,6910,6910,6910,0
|
|
20240318,194700,559029080,6910,6910,6910,6910,0
|
|
20240318,194600,559029080,6910,6910,6910,6910,0
|
|
20240318,194500,559029080,6910,6910,6910,6910,0
|
|
20240318,194400,559029080,6910,6910,6910,6910,0
|
|
20240318,194300,559029080,6910,6910,6910,6910,0
|
|
20240318,194200,559029080,6910,6910,6910,6910,0
|
|
20240318,194100,559029080,6910,6910,6910,6910,0
|
|
20240318,194000,559029080,6910,6910,6910,6910,0
|
|
20240318,193900,559029080,6910,6910,6910,6910,0
|
|
20240318,193800,559029080,6910,6910,6910,6910,0
|
|
20240318,193700,559029080,6910,6910,6910,6910,0
|
|
20240318,193600,559029080,6910,6910,6910,6910,0
|
|
20240318,193500,559029080,6910,6910,6910,6910,3721
|
|
20240318,193400,559029080,6910,6910,6910,6910,0
|
|
20240318,193300,559029080,6910,6910,6910,6910,0
|
|
20240318,193200,559029080,6910,6910,6910,6910,0
|
|
20240318,193100,559029080,6910,6910,6910,6910,0
|
|
20240318,193000,559029080,6910,6910,6910,6910,0
|
|
20240318,192900,559029080,6910,6910,6910,6910,0
|
|
20240318,192800,559029080,6910,6910,6910,6910,0
|
|
20240318,192700,559029080,6910,6910,6910,6910,0
|
|
20240318,192600,559029080,6910,6910,6910,6910,0
|
|
20240318,192500,559029080,6910,6910,6910,6910,0
|
|
20240318,192400,559029080,6910,6910,6910,6910,0
|
|
20240318,192300,559029080,6910,6910,6910,6910,0
|
|
20240318,192200,559029080,6910,6910,6910,6910,0
|
|
20240318,192100,559029080,6910,6910,6910,6910,0
|
|
20240318,192000,559029080,6910,6910,6910,6910,0
|
|
20240318,191900,559029080,6910,6910,6910,6910,0
|
|
20240318,191800,559029080,6910,6910,6910,6910,0
|
|
20240318,191700,559029080,6910,6910,6910,6910,0
|
|
20240318,191600,559029080,6910,6910,6910,6910,0
|
|
20240318,191500,559029080,6910,6910,6910,6910,0
|
|
20240318,191400,559029080,6910,6910,6910,6910,0
|
|
20240318,191300,559029080,6910,6910,6910,6910,0
|
|
20240318,191200,559029080,6910,6910,6910,6910,0
|
|
20240318,191100,559029080,6910,6910,6910,6910,0
|
|
20240318,191000,559029080,6910,6910,6910,6910,0
|
|
20240318,190900,559029080,6910,6910,6910,6910,0
|
|
20240318,190800,559029080,6910,6910,6910,6910,0
|
|
20240318,190700,559029080,6910,6910,6910,6910,0
|
|
20240318,190600,559029080,6910,6910,6910,6910,0
|
|
20240318,190500,559029080,6910,6910,6910,6910,3721
|
|
20240318,190400,559029080,6910,6910,6910,6910,0
|
|
20240318,190300,559029080,6910,6910,6910,6910,0
|
|
20240318,190200,559029080,6910,6910,6910,6910,0
|
|
20240318,190100,559029080,6910,6910,6910,6910,0
|
|
20240318,190000,559029080,6910,6910,6910,6910,0
|
|
20240318,185900,559029080,6910,6910,6910,6910,0
|
|
20240318,185800,559029080,6910,6910,6910,6910,0
|
|
20240318,185700,559029080,6910,6910,6910,6910,0
|
|
20240318,185600,559029080,6910,6910,6910,6910,0
|
|
20240318,185500,559029080,6910,6910,6910,6910,0
|
|
20240318,185400,559029080,6910,6910,6910,6910,0
|
|
20240318,185300,559029080,6910,6910,6910,6910,0
|
|
20240318,185200,559029080,6910,6910,6910,6910,0
|
|
20240318,185100,559029080,6910,6910,6910,6910,0
|
|
20240318,185000,559029080,6910,6910,6910,6910,0
|
|
20240318,184900,559029080,6910,6910,6910,6910,0
|
|
20240318,184800,559029080,6910,6910,6910,6910,0
|
|
20240318,184700,559029080,6910,6910,6910,6910,0
|
|
20240318,184600,559029080,6910,6910,6910,6910,0
|
|
20240318,184500,559029080,6910,6910,6910,6910,0
|
|
20240318,184400,559029080,6910,6910,6910,6910,0
|
|
20240318,184300,559029080,6910,6910,6910,6910,0
|
|
20240318,184200,559029080,6910,6910,6910,6910,0
|
|
20240318,184100,559029080,6910,6910,6910,6910,0
|
|
20240318,184000,559029080,6910,6910,6910,6910,0
|
|
20240318,183900,559029080,6910,6910,6910,6910,0
|
|
20240318,183800,559029080,6910,6910,6910,6910,0
|
|
20240318,183700,559029080,6910,6910,6910,6910,0
|
|
20240318,183600,559029080,6910,6910,6910,6910,0
|
|
20240318,183500,559029080,6910,6910,6910,6910,3721
|
|
20240318,183400,559029080,6910,6910,6910,6910,0
|
|
20240318,183300,559029080,6910,6910,6910,6910,0
|
|
20240318,183200,559029080,6910,6910,6910,6910,0
|
|
20240318,183100,559029080,6910,6910,6910,6910,0
|
|
20240318,183000,559029080,6910,6910,6910,6910,0
|
|
20240318,182900,559029080,6910,6910,6910,6910,0
|
|
20240318,182800,559029080,6910,6910,6910,6910,0
|
|
20240318,182700,559029080,6910,6910,6910,6910,0
|
|
20240318,182600,559029080,6910,6910,6910,6910,0
|
|
20240318,182500,559029080,6910,6910,6910,6910,0
|
|
20240318,182400,559029080,6910,6910,6910,6910,0
|
|
20240318,182300,559029080,6910,6910,6910,6910,0
|
|
20240318,182200,559029080,6910,6910,6910,6910,0
|
|
20240318,182100,559029080,6910,6910,6910,6910,0
|
|
20240318,182000,559029080,6910,6910,6910,6910,0
|
|
20240318,181900,559029080,6910,6910,6910,6910,0
|
|
20240318,181800,559029080,6910,6910,6910,6910,0
|
|
20240318,181700,559029080,6910,6910,6910,6910,0
|
|
20240318,181600,559029080,6910,6910,6910,6910,0
|
|
20240318,181500,559029080,6910,6910,6910,6910,0
|
|
20240318,181400,559029080,6910,6910,6910,6910,0
|
|
20240318,181300,559029080,6910,6910,6910,6910,0
|
|
20240318,181200,559029080,6910,6910,6910,6910,0
|
|
20240318,181100,559029080,6910,6910,6910,6910,0
|
|
20240318,181000,559029080,6910,6910,6910,6910,0
|
|
20240318,180900,559029080,6910,6910,6910,6910,0
|
|
20240318,180800,559029080,6910,6910,6910,6910,0
|
|
20240318,180700,559029080,6910,6910,6910,6910,0
|
|
20240318,180600,559029080,6910,6910,6910,6910,0
|
|
20240318,180500,559029080,6910,6910,6910,6910,3721
|
|
20240318,180400,559029080,6910,6910,6910,6910,0
|
|
20240318,180300,559029080,6910,6910,6910,6910,0
|
|
20240318,180200,559029080,6910,6910,6910,6910,0
|
|
20240318,180100,559029080,6910,6910,6910,6910,0
|
|
20240318,180000,559029080,6910,6910,6910,6910,0
|
|
20240318,175900,559029080,6910,6910,6910,6910,0
|
|
20240318,175800,559029080,6910,6910,6910,6910,0
|
|
20240318,175700,559029080,6910,6910,6910,6910,0
|
|
20240318,175600,559029080,6910,6910,6910,6910,0
|
|
20240318,175500,559029080,6910,6910,6910,6910,0
|
|
20240318,175400,559029080,6910,6910,6910,6910,0
|
|
20240318,175300,559029080,6910,6910,6910,6910,0
|
|
20240318,175200,559029080,6910,6910,6910,6910,0
|
|
20240318,175100,559029080,6910,6910,6910,6910,0
|
|
20240318,175000,559029080,6910,6910,6910,6910,0
|
|
20240318,174900,559029080,6910,6910,6910,6910,0
|
|
20240318,174800,559029080,6910,6910,6910,6910,0
|
|
20240318,174700,559029080,6910,6910,6910,6910,0
|
|
20240318,174600,559029080,6910,6910,6910,6910,0
|
|
20240318,174500,559029080,6910,6910,6910,6910,0
|
|
20240318,174400,559029080,6910,6910,6910,6910,0
|
|
20240318,174300,559029080,6910,6910,6910,6910,0
|
|
20240318,174200,559029080,6910,6910,6910,6910,0
|
|
20240318,174100,559029080,6910,6910,6910,6910,0
|
|
20240318,174000,559029080,6910,6910,6910,6910,0
|
|
20240318,173900,559029080,6910,6910,6910,6910,0
|
|
20240318,173800,559029080,6910,6910,6910,6910,0
|
|
20240318,173700,559029080,6910,6910,6910,6910,0
|
|
20240318,173600,559029080,6910,6910,6910,6910,0
|
|
20240318,173500,559029080,6910,6910,6910,6910,3721
|
|
20240318,173400,559029080,6910,6910,6910,6910,0
|
|
20240318,173300,559029080,6910,6910,6910,6910,0
|
|
20240318,173200,559029080,6910,6910,6910,6910,0
|
|
20240318,173100,559029080,6910,6910,6910,6910,0
|
|
20240318,173000,559029080,6910,6910,6910,6910,0
|
|
20240318,172900,559029080,6910,6910,6910,6910,0
|
|
20240318,172800,559029080,6910,6910,6910,6910,0
|
|
20240318,172700,559029080,6910,6910,6910,6910,0
|
|
20240318,172600,559029080,6910,6910,6910,6910,0
|
|
20240318,172500,559029080,6910,6910,6910,6910,0
|
|
20240318,172400,559029080,6910,6910,6910,6910,0
|
|
20240318,172300,559029080,6910,6910,6910,6910,0
|
|
20240318,172200,559029080,6910,6910,6910,6910,0
|
|
20240318,172100,559029080,6910,6910,6910,6910,0
|
|
20240318,172000,559029080,6910,6910,6910,6910,0
|
|
20240318,171900,559029080,6910,6910,6910,6910,0
|
|
20240318,171800,559029080,6910,6910,6910,6910,0
|
|
20240318,171700,559029080,6910,6910,6910,6910,0
|
|
20240318,171600,559029080,6910,6910,6910,6910,0
|
|
20240318,171500,559029080,6910,6910,6910,6910,0
|
|
20240318,171400,559029080,6910,6910,6910,6910,0
|
|
20240318,171300,559029080,6910,6910,6910,6910,0
|
|
20240318,171200,559029080,6910,6910,6910,6910,0
|
|
20240318,171100,559029080,6910,6910,6910,6910,0
|
|
20240318,171000,559029080,6910,6910,6910,6910,0
|
|
20240318,170900,559029080,6910,6910,6910,6910,0
|
|
20240318,170800,559029080,6910,6910,6910,6910,0
|
|
20240318,170700,559029080,6910,6910,6910,6910,0
|
|
20240318,170600,559029080,6910,6910,6910,6910,0
|
|
20240318,170500,559029080,6910,6910,6910,6910,3721
|
|
20240318,170400,559029080,6910,6910,6910,6910,0
|
|
20240318,170300,559029080,6910,6910,6910,6910,0
|
|
20240318,170200,559029080,6910,6910,6910,6910,0
|
|
20240318,170100,559029080,6910,6910,6910,6910,0
|
|
20240318,170000,559029080,6910,6910,6910,6910,0
|
|
20240318,165900,559029080,6910,6910,6910,6910,0
|
|
20240318,165800,559029080,6910,6910,6910,6910,0
|
|
20240318,165700,559029080,6910,6910,6910,6910,0
|
|
20240318,165600,559029080,6910,6910,6910,6910,0
|
|
20240318,165500,559029080,6910,6910,6910,6910,0
|
|
20240318,165400,559029080,6910,6910,6910,6910,0
|
|
20240318,165300,559029080,6910,6910,6910,6910,0
|
|
20240318,165200,559029080,6910,6910,6910,6910,0
|
|
20240318,165100,559029080,6910,6910,6910,6910,0
|
|
20240318,165000,559029080,6910,6910,6910,6910,0
|
|
20240318,164900,559029080,6910,6910,6910,6910,0
|
|
20240318,164800,559029080,6910,6910,6910,6910,0
|
|
20240318,164700,559029080,6910,6910,6910,6910,0
|
|
20240318,164600,559029080,6910,6910,6910,6910,0
|
|
20240318,164500,559029080,6910,6910,6910,6910,0
|
|
20240318,164400,559029080,6910,6910,6910,6910,0
|
|
20240318,164300,559029080,6910,6910,6910,6910,0
|
|
20240318,164200,559029080,6910,6910,6910,6910,0
|
|
20240318,164100,559029080,6910,6910,6910,6910,0
|
|
20240318,164000,559029080,6910,6910,6910,6910,0
|
|
20240318,163900,559029080,6910,6910,6910,6910,0
|
|
20240318,163800,559029080,6910,6910,6910,6910,0
|
|
20240318,163700,559029080,6910,6910,6910,6910,0
|
|
20240318,163600,559029080,6910,6910,6910,6910,0
|
|
20240318,163500,559029080,6910,6910,6910,6910,3721
|
|
20240318,163400,559029080,6910,6910,6910,6910,0
|
|
20240318,163300,559029080,6910,6910,6910,6910,0
|
|
20240318,163200,559029080,6910,6910,6910,6910,0
|
|
20240318,163100,559029080,6910,6910,6910,6910,0
|
|
20240318,163000,559029080,6910,6910,6910,6910,0
|
|
20240318,162900,559029080,6910,6910,6910,6910,0
|
|
20240318,162800,559029080,6910,6910,6910,6910,0
|
|
20240318,162700,559029080,6910,6910,6910,6910,0
|
|
20240318,162600,559029080,6910,6910,6910,6910,0
|
|
20240318,162500,559029080,6910,6910,6910,6910,0
|
|
20240318,162400,559029080,6910,6910,6910,6910,0
|
|
20240318,162300,559029080,6910,6910,6910,6910,0
|
|
20240318,162200,559029080,6910,6910,6910,6910,0
|
|
20240318,162100,559029080,6910,6910,6910,6910,0
|
|
20240318,162000,559029080,6910,6910,6910,6910,0
|
|
20240318,161900,559029080,6910,6910,6910,6910,0
|
|
20240318,161800,559029080,6910,6910,6910,6910,0
|
|
20240318,161700,559029080,6910,6910,6910,6910,0
|
|
20240318,161600,559029080,6910,6910,6910,6910,0
|
|
20240318,161500,559029080,6910,6910,6910,6910,0
|
|
20240318,161400,559029080,6910,6910,6910,6910,0
|
|
20240318,161300,559029080,6910,6910,6910,6910,0
|
|
20240318,161200,559029080,6910,6910,6910,6910,0
|
|
20240318,161100,559029080,6910,6910,6910,6910,0
|
|
20240318,161000,559029080,6910,6910,6910,6910,0
|
|
20240318,160900,559029080,6910,6910,6910,6910,0
|
|
20240318,160800,559029080,6910,6910,6910,6910,0
|
|
20240318,160700,559029080,6910,6910,6910,6910,0
|
|
20240318,160600,559029080,6910,6910,6910,6910,0
|
|
20240318,160500,559029080,6910,6910,6910,6910,3721
|
|
20240318,160400,559029080,6910,6910,6910,6910,0
|
|
20240318,160300,559029080,6910,6910,6910,6910,0
|
|
20240318,160200,559029080,6910,6910,6910,6910,0
|
|
20240318,160100,559029080,6910,6910,6910,6910,0
|
|
20240318,160000,559029080,6910,6910,6910,6910,0
|
|
20240318,155900,559029080,6910,6910,6910,6910,0
|
|
20240318,155800,559029080,6910,6910,6910,6910,0
|
|
20240318,155700,559029080,6910,6910,6910,6910,0
|
|
20240318,155600,559029080,6910,6910,6910,6910,0
|
|
20240318,155500,559029080,6910,6910,6910,6910,0
|
|
20240318,155400,559029080,6910,6910,6910,6910,0
|
|
20240318,155300,559029080,6910,6910,6910,6910,0
|
|
20240318,155200,559029080,6910,6910,6910,6910,0
|
|
20240318,155100,559029080,6910,6910,6910,6910,0
|
|
20240318,155000,559029080,6910,6910,6910,6910,0
|
|
20240318,154900,559029080,6910,6910,6910,6910,0
|
|
20240318,154800,559029080,6910,6910,6910,6910,0
|
|
20240318,154700,559029080,6910,6910,6910,6910,0
|
|
20240318,154600,559029080,6910,6910,6910,6910,0
|
|
20240318,154500,559029080,6910,6910,6910,6910,0
|
|
20240318,154400,559029080,6910,6910,6910,6910,0
|
|
20240318,154300,559029080,6910,6910,6910,6910,0
|
|
20240318,154200,559029080,6910,6910,6910,6910,0
|
|
20240318,154100,559029080,6910,6910,6910,6910,0
|
|
20240318,154000,559029080,6910,6910,6910,6910,0
|
|
20240318,153900,559029080,6910,6910,6910,6910,0
|
|
20240318,153800,559029080,6910,6910,6910,6910,0
|
|
20240318,153700,559029080,6910,6910,6910,6910,0
|
|
20240318,153600,559029080,6910,6910,6910,6910,0
|
|
20240318,153500,559029080,6910,6910,6910,6910,3721
|
|
20240318,153400,559029080,6910,6910,6910,6910,0
|
|
20240318,153300,559029080,6910,6910,6910,6910,0
|
|
20240318,153200,559029080,6910,6910,6910,6910,0
|
|
20240318,153100,559029080,6910,6910,6910,6910,0
|
|
20240318,153000,559029080,6910,6910,6910,6910,3721
|
|
20240318,152900,533316970,6910,6910,6910,6910,0
|
|
20240318,152800,533316970,6910,6910,6910,6910,0
|
|
20240318,152700,533316970,6910,6910,6910,6910,0
|
|
20240318,152600,533316970,6910,6910,6910,6910,0
|
|
20240318,152500,533316970,6910,6910,6910,6910,0
|
|
20240318,152400,533316970,6910,6910,6910,6910,0
|
|
20240318,152300,533316970,6910,6910,6910,6910,0
|
|
20240318,152200,533316970,6910,6910,6910,6910,0
|
|
20240318,152100,533316970,6910,6910,6910,6910,0
|
|
20240318,152000,533316970,6910,6910,6910,6910,0
|
|
20240318,151900,533316970,6910,6900,6910,6900,489
|
|
20240318,151800,529942640,6900,6900,6900,6900,6
|
|
20240318,151700,529901240,6910,6900,6910,6890,1480
|
|
20240318,151600,519698500,6910,6910,6910,6900,165
|
|
20240318,151500,518559380,6910,6900,6910,6900,25
|
|
20240318,151400,518386780,6910,6900,6910,6900,1540
|
|
20240318,151300,507757740,6910,6900,6910,6900,1353
|
|
20240318,151200,498421920,6900,6880,6900,6880,2709
|
|
20240318,151100,479741980,6880,6880,6880,6880,10
|
|
20240318,151000,479673180,6880,6880,6880,6880,0
|
|
20240318,150900,479673180,6880,6880,6880,6880,3
|
|
20240318,150800,479652540,6850,6850,6850,6850,0
|
|
20240318,150700,479652540,6850,6850,6850,6850,2054
|
|
20240318,150600,465582640,6860,6860,6860,6860,1000
|
|
20240318,150500,458722640,6860,6860,6860,6860,2000
|
|
20240318,150400,445002640,6870,6870,6870,6870,14
|
|
20240318,150300,444906460,6870,6870,6870,6870,1300
|
|
20240318,150200,435975460,6870,6870,6870,6870,196
|
|
20240318,150100,434628940,6880,6890,6890,6880,657
|
|
20240318,150000,430108540,6890,6890,6890,6890,15
|
|
20240318,145900,430005190,6890,6890,6890,6890,0
|
|
20240318,145800,430005190,6890,6890,6890,6890,142
|
|
20240318,145700,429026810,6890,6900,6900,6890,84
|
|
20240318,145600,428448040,6900,6900,6900,6900,70
|
|
20240318,145500,427965040,6910,6910,6910,6910,0
|
|
20240318,145400,427965040,6910,6910,6910,6910,703
|
|
20240318,145300,423107310,6910,6910,6910,6910,142
|
|
20240318,145200,422126090,6910,6910,6910,6910,5
|
|
20240318,145100,422091540,6910,6910,6910,6910,25
|
|
20240318,145000,421918790,6910,6910,6910,6910,900
|
|
20240318,144900,415699790,6910,6910,6910,6910,0
|
|
20240318,144800,415699790,6910,6910,6910,6910,1100
|
|
20240318,144700,408098790,6910,6900,6920,6900,407
|
|
20240318,144600,405286290,6900,6900,6900,6900,4
|
|
20240318,144500,405258690,6900,6900,6900,6900,201
|
|
20240318,144400,403871790,6900,6900,6900,6900,1
|
|
20240318,144300,403864890,6890,6900,6900,6890,227
|
|
20240318,144200,402298790,6900,6910,6910,6900,1054
|
|
20240318,144100,395023830,6910,6910,6910,6910,30
|
|
20240318,144000,394816530,6920,6920,6920,6920,99
|
|
20240318,143900,394131450,6940,6940,6940,6940,6
|
|
20240318,143800,394089810,6940,6940,6940,6940,354
|
|
20240318,143700,391633050,6940,6930,6940,6930,2303
|
|
20240318,143600,375663100,6920,6900,6920,6900,4390
|
|
20240318,143500,345310060,6900,6900,6900,6900,2064
|
|
20240318,143400,331068460,6900,6900,6900,6900,0
|
|
20240318,143300,331068460,6900,6900,6900,6900,50
|
|
20240318,143200,330723460,6900,6900,6900,6900,50
|
|
20240318,143100,330378460,6900,6890,6900,6890,13
|
|
20240318,143000,330288790,6890,6890,6900,6890,109
|
|
20240318,142900,329537770,6880,6880,6880,6880,0
|
|
20240318,142800,329537770,6880,6890,6890,6880,138
|
|
20240318,142700,328587520,6890,6890,6890,6890,0
|
|
20240318,142600,328587520,6890,6890,6890,6890,19
|
|
20240318,142500,328456610,6890,6890,6900,6890,36
|
|
20240318,142400,328208480,6890,6890,6890,6890,101
|
|
20240318,142300,327512590,6900,6900,6900,6900,1
|
|
20240318,142200,327505690,6890,6890,6890,6890,20
|
|
20240318,142100,327367890,6890,6890,6890,6890,510
|
|
20240318,142000,323853990,6890,6900,6900,6890,74
|
|
20240318,141900,323343410,6890,6860,6890,6860,515
|
|
20240318,141800,319795300,6880,6880,6880,6880,24
|
|
20240318,141700,319630180,6890,6870,6890,6870,666
|
|
20240318,141600,315045670,6870,6870,6870,6870,0
|
|
20240318,141500,315045670,6870,6870,6870,6870,1
|
|
20240318,141400,315038800,6870,6870,6870,6870,99
|
|
20240318,141300,314358670,6870,6870,6870,6870,500
|
|
20240318,141200,310923670,6870,6880,6880,6870,40
|
|
20240318,141100,310648770,6880,6880,6880,6880,20
|
|
20240318,141000,310511170,6880,6880,6880,6880,20
|
|
20240318,140900,310373570,6870,6870,6870,6870,0
|
|
20240318,140800,310373570,6870,6870,6870,6870,0
|
|
20240318,140700,310373570,6870,6870,6870,6870,1
|
|
20240318,140600,310366700,6860,6870,6870,6860,50
|
|
20240318,140500,310023330,6870,6870,6870,6870,501
|
|
20240318,140400,306581460,6870,6870,6870,6870,85
|
|
20240318,140300,305997510,6870,6890,6890,6870,19
|
|
20240318,140200,305866800,6890,6880,6890,6880,61
|
|
20240318,140100,305446610,6890,6890,6890,6890,0
|
|
20240318,140000,305446610,6890,6890,6890,6890,0
|
|
20240318,135900,305446610,6890,6890,6890,6890,80
|
|
20240318,135800,304895410,6890,6890,6890,6890,1
|
|
20240318,135700,304888520,6890,6860,6900,6860,4780
|
|
20240318,135600,271961770,6850,6850,6850,6850,0
|
|
20240318,135500,271961770,6850,6850,6850,6850,10
|
|
20240318,135400,271893270,6840,6850,6850,6840,3
|
|
20240318,135300,271872730,6850,6850,6850,6840,1297
|
|
20240318,135200,262995410,6860,6860,6860,6860,25
|
|
20240318,135100,262823910,6860,6860,6860,6860,5
|
|
20240318,135000,262789610,6860,6860,6860,6860,50
|
|
20240318,134900,262446610,6860,6860,6860,6860,0
|
|
20240318,134800,262446610,6860,6850,6860,6840,812
|
|
20240318,134700,256877470,6860,6860,6860,6860,100
|
|
20240318,134600,256191470,6850,6850,6850,6850,86
|
|
20240318,134500,255602370,6850,6850,6850,6850,5
|
|
20240318,134400,255568120,6840,6850,6850,6840,95
|
|
20240318,134300,254918170,6850,6850,6850,6850,29
|
|
20240318,134200,254719520,6840,6840,6840,6840,5
|
|
20240318,134100,254685320,6840,6860,6860,6840,51
|
|
20240318,134000,254336460,6840,6840,6840,6840,40
|
|
20240318,133900,254062860,6840,6860,6860,6840,22
|
|
20240318,133800,253912320,6860,6850,6860,6850,240
|
|
20240318,133700,252266520,6850,6850,6850,6850,100
|
|
20240318,133600,251581520,6850,6850,6850,6850,0
|
|
20240318,133500,251581520,6850,6830,6850,6830,220
|
|
20240318,133400,250075000,6830,6830,6830,6830,3
|
|
20240318,133300,250054510,6830,6830,6830,6830,0
|
|
20240318,133200,250054510,6830,6830,6830,6830,5
|
|
20240318,133100,250020360,6830,6830,6830,6830,10
|
|
20240318,133000,249952060,6820,6820,6820,6820,0
|
|
20240318,132900,249952060,6820,6820,6820,6810,293
|
|
20240318,132800,247953850,6820,6820,6820,6820,107
|
|
20240318,132700,247224110,6830,6830,6830,6830,13
|
|
20240318,132600,247135320,6850,6850,6850,6850,0
|
|
20240318,132500,247135320,6850,6850,6850,6850,0
|
|
20240318,132400,247135320,6850,6850,6850,6850,0
|
|
20240318,132300,247135320,6850,6850,6850,6850,180
|
|
20240318,132200,245902320,6840,6840,6840,6840,20
|
|
20240318,132100,245765520,6830,6830,6830,6830,3
|
|
20240318,132000,245745030,6820,6820,6820,6820,408
|
|
20240318,131900,242962470,6820,6820,6820,6820,1
|
|
20240318,131800,242955650,6800,6800,6800,6800,0
|
|
20240318,131700,242955650,6800,6800,6800,6800,0
|
|
20240318,131600,242955650,6800,6800,6800,6800,0
|
|
20240318,131500,242955650,6800,6800,6800,6800,0
|
|
20240318,131400,242955650,6800,6800,6800,6800,10
|
|
20240318,131300,242887650,6800,6800,6800,6800,0
|
|
20240318,131200,242887650,6800,6800,6800,6800,0
|
|
20240318,131100,242887650,6800,6800,6800,6800,0
|
|
20240318,131000,242887650,6800,6800,6800,6800,0
|
|
20240318,130900,242887650,6800,6800,6800,6800,0
|
|
20240318,130800,242887650,6800,6800,6800,6800,0
|
|
20240318,130700,242887650,6800,6800,6800,6800,0
|
|
20240318,130600,242887650,6800,6800,6800,6800,50
|
|
20240318,130500,242547650,6850,6850,6850,6850,0
|
|
20240318,130400,242547650,6850,6850,6850,6850,0
|
|
20240318,130300,242547650,6850,6850,6850,6850,0
|
|
20240318,130200,242547650,6850,6850,6850,6850,0
|
|
20240318,130100,242547650,6850,6850,6850,6850,0
|
|
20240318,130000,242547650,6850,6850,6850,6850,0
|
|
20240318,125900,242547650,6850,6850,6850,6850,0
|
|
20240318,125800,242547650,6850,6850,6850,6850,0
|
|
20240318,125700,242547650,6850,6850,6850,6850,0
|
|
20240318,125600,242547650,6850,6850,6850,6850,160
|
|
20240318,125500,241451650,6800,6800,6800,6800,0
|
|
20240318,125400,241451650,6800,6800,6800,6800,0
|
|
20240318,125300,241451650,6800,6800,6800,6800,0
|
|
20240318,125200,241451650,6800,6800,6800,6800,0
|
|
20240318,125100,241451650,6800,6800,6800,6800,0
|
|
20240318,125000,241451650,6800,6800,6800,6800,0
|
|
20240318,124900,241451650,6800,6850,6850,6800,80
|
|
20240318,124800,240903820,6820,6820,6820,6820,0
|
|
20240318,124700,240903820,6820,6820,6820,6820,3
|
|
20240318,124600,240883360,6820,6820,6820,6820,0
|
|
20240318,124500,240883360,6820,6820,6820,6820,500
|
|
20240318,124400,237473360,6840,6840,6840,6840,0
|
|
20240318,124300,237473360,6840,6840,6840,6840,0
|
|
20240318,124200,237473360,6840,6830,6840,6830,10
|
|
20240318,124100,237405010,6850,6850,6850,6850,15
|
|
20240318,124000,237302260,6850,6850,6850,6850,0
|
|
20240318,123900,237302260,6850,6850,6850,6850,0
|
|
20240318,123800,237302260,6850,6850,6850,6850,1
|
|
20240318,123700,237295410,6810,6810,6810,6810,0
|
|
20240318,123600,237295410,6810,6810,6810,6810,1
|
|
20240318,123500,237288600,6850,6840,6850,6840,200
|
|
20240318,123400,235919060,6830,6830,6830,6830,17
|
|
20240318,123300,235802950,6820,6810,6820,6810,2373
|
|
20240318,123200,219620320,6780,6780,6780,6780,0
|
|
20240318,123100,219620320,6780,6790,6790,6780,593
|
|
20240318,123000,215597800,6780,6780,6780,6780,0
|
|
20240318,122900,215597800,6780,6780,6780,6780,0
|
|
20240318,122800,215597800,6780,6780,6780,6780,0
|
|
20240318,122700,215597800,6780,6790,6790,6780,27
|
|
20240318,122600,215414520,6780,6780,6780,6780,0
|
|
20240318,122500,215414520,6780,6780,6780,6780,0
|
|
20240318,122400,215414520,6780,6810,6810,6780,8
|
|
20240318,122300,215360250,6780,6800,6800,6780,11
|
|
20240318,122200,215285610,6780,6780,6780,6780,0
|
|
20240318,122100,215285610,6780,6780,6780,6780,2
|
|
20240318,122000,215272050,6780,6780,6780,6780,1
|
|
20240318,121900,215265270,6780,6780,6780,6780,34
|
|
20240318,121800,215034750,6780,6800,6800,6780,8
|
|
20240318,121700,214980370,6800,6800,6800,6800,10
|
|
20240318,121600,214912370,6810,6810,6810,6810,0
|
|
20240318,121500,214912370,6810,6810,6810,6810,0
|
|
20240318,121400,214912370,6810,6810,6810,6810,0
|
|
20240318,121300,214912370,6810,6810,6810,6810,0
|
|
20240318,121200,214912370,6810,6810,6810,6810,0
|
|
20240318,121100,214912370,6810,6810,6810,6810,12
|
|
20240318,121000,214830650,6760,6760,6760,6760,0
|
|
20240318,120900,214830650,6760,6770,6770,6760,190
|
|
20240318,120800,213545800,6770,6770,6770,6770,0
|
|
20240318,120700,213545800,6770,6770,6770,6770,0
|
|
20240318,120600,213545800,6770,6770,6770,6770,427
|
|
20240318,120500,210655010,6770,6770,6770,6770,200
|
|
20240318,120400,209301010,6810,6810,6810,6810,0
|
|
20240318,120300,209301010,6810,6810,6810,6810,0
|
|
20240318,120200,209301010,6810,6810,6810,6810,1
|
|
20240318,120100,209294200,6810,6800,6810,6800,21
|
|
20240318,120000,209151200,6810,6810,6810,6810,0
|
|
20240318,115900,209151200,6810,6810,6810,6810,1
|
|
20240318,115800,209144390,6810,6810,6810,6810,40
|
|
20240318,115700,208871990,6770,6770,6770,6770,20
|
|
20240318,115600,208736590,6770,6770,6770,6770,0
|
|
20240318,115500,208736590,6770,6770,6770,6770,0
|
|
20240318,115400,208736590,6770,6780,6780,6770,150
|
|
20240318,115300,207720120,6780,6780,6780,6780,7
|
|
20240318,115200,207672660,6820,6820,6820,6820,0
|
|
20240318,115100,207672660,6820,6800,6820,6770,51
|
|
20240318,115000,207326820,6820,6820,6820,6820,3
|
|
20240318,114900,207306360,6810,6810,6810,6810,0
|
|
20240318,114800,207306360,6810,6810,6810,6810,3
|
|
20240318,114700,207285930,6800,6800,6800,6800,0
|
|
20240318,114600,207285930,6800,6800,6800,6800,0
|
|
20240318,114500,207285930,6800,6800,6800,6800,0
|
|
20240318,114400,207285930,6800,6800,6800,6800,5
|
|
20240318,114300,207251930,6780,6780,6780,6780,0
|
|
20240318,114200,207251930,6780,6790,6790,6780,409
|
|
20240318,114100,204478680,6800,6800,6800,6800,10
|
|
20240318,114000,204410680,6810,6810,6810,6810,0
|
|
20240318,113900,204410680,6810,6810,6810,6810,55
|
|
20240318,113800,204036130,6810,6810,6810,6810,1
|
|
20240318,113700,204029320,6800,6800,6800,6800,394
|
|
20240318,113600,201350120,6800,6800,6800,6800,210
|
|
20240318,113500,199922120,6800,6800,6800,6800,4
|
|
20240318,113400,199894920,6800,6800,6800,6800,0
|
|
20240318,113300,199894920,6800,6800,6800,6800,0
|
|
20240318,113200,199894920,6800,6800,6800,6800,1
|
|
20240318,113100,199888120,6800,6800,6800,6800,14
|
|
20240318,113000,199792920,6790,6790,6790,6790,0
|
|
20240318,112900,199792920,6790,6790,6790,6790,18
|
|
20240318,112800,199670700,6790,6790,6790,6790,18
|
|
20240318,112700,199548480,6780,6790,6790,6780,62
|
|
20240318,112600,199127830,6800,6800,6800,6800,2
|
|
20240318,112500,199114230,6800,6800,6800,6800,29
|
|
20240318,112400,198917030,6790,6790,6790,6790,0
|
|
20240318,112300,198917030,6790,6790,6790,6790,469
|
|
20240318,112200,195732520,6790,6790,6790,6790,0
|
|
20240318,112100,195732520,6790,6790,6790,6790,33
|
|
20240318,112000,195508450,6790,6790,6790,6790,0
|
|
20240318,111900,195508450,6790,6760,6790,6750,109
|
|
20240318,111800,194772620,6750,6750,6750,6750,0
|
|
20240318,111700,194772620,6750,6760,6760,6750,196
|
|
20240318,111600,193449020,6760,6770,6770,6760,77
|
|
20240318,111500,192928200,6770,6770,6770,6770,103
|
|
20240318,111400,192230890,6760,6760,6760,6760,0
|
|
20240318,111300,192230890,6760,6760,6760,6760,0
|
|
20240318,111200,192230890,6760,6760,6760,6760,0
|
|
20240318,111100,192230890,6760,6770,6770,6760,1076
|
|
20240318,111000,184954760,6770,6770,6770,6770,21
|
|
20240318,110900,184812590,6760,6760,6760,6760,0
|
|
20240318,110800,184812590,6760,6760,6760,6760,0
|
|
20240318,110700,184812590,6760,6760,6760,6760,1413
|
|
20240318,110600,175260710,6780,6780,6780,6780,131
|
|
20240318,110500,174372530,6800,6800,6800,6800,0
|
|
20240318,110400,174372530,6800,6800,6800,6800,2
|
|
20240318,110300,174358930,6780,6760,6780,6760,47
|
|
20240318,110200,174040330,6770,6770,6770,6770,10
|
|
20240318,110100,173972630,6780,6780,6780,6770,37
|
|
20240318,110000,173721990,6780,6770,6780,6770,133
|
|
20240318,105900,172820960,6760,6790,6790,6760,1557
|
|
20240318,105800,162271440,6800,6810,6810,6800,120
|
|
20240318,105700,161455400,6800,6810,6810,6800,33
|
|
20240318,105600,161230690,6810,6810,6810,6810,17
|
|
20240318,105500,161114920,6810,6810,6810,6810,21
|
|
20240318,105400,160971910,6820,6820,6820,6820,1
|
|
20240318,105300,160965090,6820,6810,6820,6810,81
|
|
20240318,105200,160412680,6810,6810,6810,6810,0
|
|
20240318,105100,160412680,6810,6810,6810,6810,59
|
|
20240318,105000,160010890,6810,6810,6810,6810,15
|
|
20240318,104900,159908740,6850,6850,6850,6850,0
|
|
20240318,104800,159908740,6850,6850,6850,6850,0
|
|
20240318,104700,159908740,6850,6850,6850,6850,4
|
|
20240318,104600,159881340,6850,6850,6850,6850,22
|
|
20240318,104500,159730640,6850,6840,6850,6840,143
|
|
20240318,104400,158752500,6840,6840,6840,6840,37
|
|
20240318,104300,158499420,6840,6840,6840,6840,0
|
|
20240318,104200,158499420,6840,6840,6840,6840,55
|
|
20240318,104100,158123220,6840,6850,6850,6840,92
|
|
20240318,104000,157493140,6840,6840,6840,6840,14
|
|
20240318,103900,157397380,6840,6840,6840,6840,0
|
|
20240318,103800,157397380,6840,6840,6840,6840,30
|
|
20240318,103700,157192180,6840,6840,6840,6840,987
|
|
20240318,103600,150441100,6840,6840,6840,6830,33
|
|
20240318,103500,150215390,6840,6810,6840,6800,201
|
|
20240318,103400,148847460,6850,6840,6850,6840,97
|
|
20240318,103300,148183970,6850,6840,6850,6840,35
|
|
20240318,103200,147944560,6840,6840,6840,6840,0
|
|
20240318,103100,147944560,6840,6840,6840,6840,1
|
|
20240318,103000,147937720,6800,6820,6820,6800,209
|
|
20240318,102900,146515030,6840,6830,6840,6830,2
|
|
20240318,102800,146501360,6830,6830,6830,6830,30
|
|
20240318,102700,146296460,6830,6830,6830,6830,0
|
|
20240318,102600,146296460,6830,6830,6830,6830,0
|
|
20240318,102500,146296460,6830,6830,6830,6830,148
|
|
20240318,102400,145285620,6810,6810,6810,6810,30
|
|
20240318,102300,145081320,6810,6810,6810,6810,549
|
|
20240318,102200,141342630,6810,6810,6810,6810,0
|
|
20240318,102100,141342630,6810,6810,6810,6810,2
|
|
20240318,102000,141329010,6800,6820,6820,6800,139
|
|
20240318,101900,140383220,6830,6820,6830,6820,96
|
|
20240318,101800,139728220,6830,6830,6830,6830,0
|
|
20240318,101700,139728220,6830,6830,6830,6830,9
|
|
20240318,101600,139666750,6830,6820,6830,6820,100
|
|
20240318,101500,138984020,6830,6840,6840,6830,438
|
|
20240318,101400,135988610,6840,6840,6840,6840,27
|
|
20240318,101300,135803930,6840,6840,6840,6840,32
|
|
20240318,101200,135585050,6840,6840,6850,6840,537
|
|
20240318,101100,131911920,6830,6830,6830,6830,50
|
|
20240318,101000,131570420,6850,6840,6850,6840,17
|
|
20240318,100900,131454040,6830,6830,6840,6830,522
|
|
20240318,100800,127888580,6840,6840,6850,6830,31
|
|
20240318,100700,127676730,6830,6830,6830,6830,18
|
|
20240318,100600,127553790,6830,6830,6830,6830,4
|
|
20240318,100500,127526470,6830,6830,6830,6830,1
|
|
20240318,100400,127519640,6820,6820,6820,6820,154
|
|
20240318,100300,126469360,6800,6800,6800,6800,0
|
|
20240318,100200,126469360,6800,6810,6810,6800,113
|
|
20240318,100100,125700830,6810,6820,6820,6810,366
|
|
20240318,100000,123207200,6820,6820,6830,6820,37
|
|
20240318,095900,122954760,6840,6840,6840,6840,3
|
|
20240318,095800,122934240,6840,6840,6840,6840,1
|
|
20240318,095700,122927400,6840,6840,6840,6840,0
|
|
20240318,095600,122927400,6840,6840,6840,6840,0
|
|
20240318,095500,122927400,6840,6820,6840,6810,218
|
|
20240318,095400,121442290,6810,6840,6840,6810,272
|
|
20240318,095300,119589430,6860,6850,6860,6840,223
|
|
20240318,095200,118064020,6870,6870,6870,6870,0
|
|
20240318,095100,118064020,6870,6870,6870,6870,1
|
|
20240318,095000,118057150,6860,6860,6880,6860,7
|
|
20240318,094900,118009050,6880,6880,6880,6880,0
|
|
20240318,094800,118009050,6880,6880,6880,6880,9
|
|
20240318,094700,117947130,6880,6870,6880,6870,543
|
|
20240318,094600,114211390,6880,6870,6880,6870,11
|
|
20240318,094500,114135810,6870,6870,6870,6870,1
|
|
20240318,094400,114128940,6880,6870,6880,6870,305
|
|
20240318,094300,112030590,6860,6860,6860,6860,2
|
|
20240318,094200,112016870,6850,6850,6850,6850,121
|
|
20240318,094100,111188020,6880,6850,6880,6850,105
|
|
20240318,094000,110468620,6850,6850,6850,6850,100
|
|
20240318,093900,109783620,6850,6850,6850,6850,30
|
|
20240318,093800,109578120,6850,6860,6860,6850,92
|
|
20240318,093700,108947180,6880,6880,6880,6880,644
|
|
20240318,093600,104516460,6910,6840,6910,6840,1021
|
|
20240318,093500,97476990,6900,6840,6900,6840,912
|
|
20240318,093400,91198080,6890,6860,6890,6860,473
|
|
20240318,093300,87942150,6860,6850,6890,6840,204
|
|
20240318,093200,86542210,6850,6810,6850,6800,501
|
|
20240318,093100,83120230,6800,6790,6800,6790,42
|
|
20240318,093000,82834970,6780,6800,6830,6780,679
|
|
20240318,092900,78229530,6820,6830,6830,6790,70
|
|
20240318,092800,77751480,6840,6820,6840,6820,1272
|
|
20240318,092700,69073500,6840,6840,6840,6840,1
|
|
20240318,092600,69066660,6840,6820,6840,6820,145
|
|
20240318,092500,68075390,6820,6820,6840,6820,318
|
|
20240318,092400,65903980,6820,6810,6820,6810,361
|
|
20240318,092300,63441970,6820,6800,6820,6800,233
|
|
20240318,092200,61857530,6800,6780,6800,6780,317
|
|
20240318,092100,59708080,6780,6790,6800,6770,132
|
|
20240318,092000,58810960,6790,6750,6790,6750,73
|
|
20240318,091900,58315760,6780,6780,6780,6780,38
|
|
20240318,091800,58058120,6770,6760,6770,6760,645
|
|
20240318,091700,53693680,6760,6760,6760,6740,332
|
|
20240318,091600,51449880,6760,6760,6770,6760,234
|
|
20240318,091500,49867990,6760,6770,6770,6760,76
|
|
20240318,091400,49354220,6770,6770,6770,6770,9
|
|
20240318,091300,49293290,6780,6780,6780,6780,0
|
|
20240318,091200,49293290,6780,6730,6780,6730,35
|
|
20240318,091100,49057490,6790,6700,6790,6700,2241
|
|
20240318,091000,33950190,6680,6690,6690,6680,300
|
|
20240318,090900,31945280,6730,6730,6730,6730,0
|
|
20240318,090800,31945280,6730,6690,6730,6690,653
|
|
20240318,090700,27576590,6740,6740,6740,6740,0
|
|
20240318,090600,27576590,6740,6740,6750,6690,35
|
|
20240318,090500,27342190,6750,6750,6750,6750,0
|
|
20240318,090400,27342190,6750,6730,6750,6730,11
|
|
20240318,090300,27268050,6680,6730,6730,6680,641
|
|
20240318,090200,22981100,6680,6730,6730,6670,240
|
|
20240318,090100,21379650,6680,6700,6720,6640,1469
|
|
20240318,090000,11615430,6700,6720,6770,6700,1731
|