637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,193400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,193300,2534089840,6780,6780,6780,6780,0
|
|
20240311,193200,2534089840,6780,6780,6780,6780,0
|
|
20240311,193100,2534089840,6780,6780,6780,6780,0
|
|
20240311,193000,2534089840,6780,6780,6780,6780,0
|
|
20240311,192900,2534089840,6780,6780,6780,6780,0
|
|
20240311,192800,2534089840,6780,6780,6780,6780,0
|
|
20240311,192700,2534089840,6780,6780,6780,6780,0
|
|
20240311,192600,2534089840,6780,6780,6780,6780,0
|
|
20240311,192500,2534089840,6780,6780,6780,6780,0
|
|
20240311,192400,2534089840,6780,6780,6780,6780,0
|
|
20240311,192300,2534089840,6780,6780,6780,6780,0
|
|
20240311,192200,2534089840,6780,6780,6780,6780,0
|
|
20240311,192100,2534089840,6780,6780,6780,6780,0
|
|
20240311,192000,2534089840,6780,6780,6780,6780,0
|
|
20240311,191900,2534089840,6780,6780,6780,6780,0
|
|
20240311,191800,2534089840,6780,6780,6780,6780,0
|
|
20240311,191700,2534089840,6780,6780,6780,6780,0
|
|
20240311,191600,2534089840,6780,6780,6780,6780,0
|
|
20240311,191500,2534089840,6780,6780,6780,6780,0
|
|
20240311,191400,2534089840,6780,6780,6780,6780,0
|
|
20240311,191300,2534089840,6780,6780,6780,6780,0
|
|
20240311,191200,2534089840,6780,6780,6780,6780,0
|
|
20240311,191100,2534089840,6780,6780,6780,6780,0
|
|
20240311,191000,2534089840,6780,6780,6780,6780,0
|
|
20240311,190900,2534089840,6780,6780,6780,6780,0
|
|
20240311,190800,2534089840,6780,6780,6780,6780,0
|
|
20240311,190700,2534089840,6780,6780,6780,6780,0
|
|
20240311,190600,2534089840,6780,6780,6780,6780,0
|
|
20240311,190500,2534089840,6780,6780,6780,6780,0
|
|
20240311,190400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,190300,2534089840,6780,6780,6780,6780,0
|
|
20240311,190200,2534089840,6780,6780,6780,6780,0
|
|
20240311,190100,2534089840,6780,6780,6780,6780,0
|
|
20240311,190000,2534089840,6780,6780,6780,6780,0
|
|
20240311,185900,2534089840,6780,6780,6780,6780,0
|
|
20240311,185800,2534089840,6780,6780,6780,6780,0
|
|
20240311,185700,2534089840,6780,6780,6780,6780,0
|
|
20240311,185600,2534089840,6780,6780,6780,6780,0
|
|
20240311,185500,2534089840,6780,6780,6780,6780,0
|
|
20240311,185400,2534089840,6780,6780,6780,6780,0
|
|
20240311,185300,2534089840,6780,6780,6780,6780,0
|
|
20240311,185200,2534089840,6780,6780,6780,6780,0
|
|
20240311,185100,2534089840,6780,6780,6780,6780,0
|
|
20240311,185000,2534089840,6780,6780,6780,6780,0
|
|
20240311,184900,2534089840,6780,6780,6780,6780,0
|
|
20240311,184800,2534089840,6780,6780,6780,6780,0
|
|
20240311,184700,2534089840,6780,6780,6780,6780,0
|
|
20240311,184600,2534089840,6780,6780,6780,6780,0
|
|
20240311,184500,2534089840,6780,6780,6780,6780,0
|
|
20240311,184400,2534089840,6780,6780,6780,6780,0
|
|
20240311,184300,2534089840,6780,6780,6780,6780,0
|
|
20240311,184200,2534089840,6780,6780,6780,6780,0
|
|
20240311,184100,2534089840,6780,6780,6780,6780,0
|
|
20240311,184000,2534089840,6780,6780,6780,6780,0
|
|
20240311,183900,2534089840,6780,6780,6780,6780,0
|
|
20240311,183800,2534089840,6780,6780,6780,6780,0
|
|
20240311,183700,2534089840,6780,6780,6780,6780,0
|
|
20240311,183600,2534089840,6780,6780,6780,6780,0
|
|
20240311,183500,2534089840,6780,6780,6780,6780,0
|
|
20240311,183400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,183300,2534089840,6780,6780,6780,6780,0
|
|
20240311,183200,2534089840,6780,6780,6780,6780,0
|
|
20240311,183100,2534089840,6780,6780,6780,6780,0
|
|
20240311,183000,2534089840,6780,6780,6780,6780,0
|
|
20240311,182900,2534089840,6780,6780,6780,6780,0
|
|
20240311,182800,2534089840,6780,6780,6780,6780,0
|
|
20240311,182700,2534089840,6780,6780,6780,6780,0
|
|
20240311,182600,2534089840,6780,6780,6780,6780,0
|
|
20240311,182500,2534089840,6780,6780,6780,6780,0
|
|
20240311,182400,2534089840,6780,6780,6780,6780,0
|
|
20240311,182300,2534089840,6780,6780,6780,6780,0
|
|
20240311,182200,2534089840,6780,6780,6780,6780,0
|
|
20240311,182100,2534089840,6780,6780,6780,6780,0
|
|
20240311,182000,2534089840,6780,6780,6780,6780,0
|
|
20240311,181900,2534089840,6780,6780,6780,6780,0
|
|
20240311,181800,2534089840,6780,6780,6780,6780,0
|
|
20240311,181700,2534089840,6780,6780,6780,6780,0
|
|
20240311,181600,2534089840,6780,6780,6780,6780,0
|
|
20240311,181500,2534089840,6780,6780,6780,6780,0
|
|
20240311,181400,2534089840,6780,6780,6780,6780,0
|
|
20240311,181300,2534089840,6780,6780,6780,6780,0
|
|
20240311,181200,2534089840,6780,6780,6780,6780,0
|
|
20240311,181100,2534089840,6780,6780,6780,6780,0
|
|
20240311,181000,2534089840,6780,6780,6780,6780,0
|
|
20240311,180900,2534089840,6780,6780,6780,6780,0
|
|
20240311,180800,2534089840,6780,6780,6780,6780,0
|
|
20240311,180700,2534089840,6780,6780,6780,6780,0
|
|
20240311,180600,2534089840,6780,6780,6780,6780,0
|
|
20240311,180500,2534089840,6780,6780,6780,6780,0
|
|
20240311,180400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,180300,2534089840,6780,6780,6780,6780,0
|
|
20240311,180200,2534089840,6780,6780,6780,6780,0
|
|
20240311,180100,2534089840,6780,6780,6780,6780,0
|
|
20240311,180000,2534089840,6780,6780,6780,6780,0
|
|
20240311,175900,2534089840,6780,6780,6780,6780,0
|
|
20240311,175800,2534089840,6780,6780,6780,6780,0
|
|
20240311,175700,2534089840,6780,6780,6780,6780,0
|
|
20240311,175600,2534089840,6780,6780,6780,6780,0
|
|
20240311,175500,2534089840,6780,6780,6780,6780,0
|
|
20240311,175400,2534089840,6780,6780,6780,6780,0
|
|
20240311,175300,2534089840,6780,6780,6780,6780,0
|
|
20240311,175200,2534089840,6780,6780,6780,6780,0
|
|
20240311,175100,2534089840,6780,6780,6780,6780,0
|
|
20240311,175000,2534089840,6780,6780,6780,6780,0
|
|
20240311,174900,2534089840,6780,6780,6780,6780,0
|
|
20240311,174800,2534089840,6780,6780,6780,6780,0
|
|
20240311,174700,2534089840,6780,6780,6780,6780,0
|
|
20240311,174600,2534089840,6780,6780,6780,6780,0
|
|
20240311,174500,2534089840,6780,6780,6780,6780,0
|
|
20240311,174400,2534089840,6780,6780,6780,6780,0
|
|
20240311,174300,2534089840,6780,6780,6780,6780,0
|
|
20240311,174200,2534089840,6780,6780,6780,6780,0
|
|
20240311,174100,2534089840,6780,6780,6780,6780,0
|
|
20240311,174000,2534089840,6780,6780,6780,6780,0
|
|
20240311,173900,2534089840,6780,6780,6780,6780,0
|
|
20240311,173800,2534089840,6780,6780,6780,6780,0
|
|
20240311,173700,2534089840,6780,6780,6780,6780,0
|
|
20240311,173600,2534089840,6780,6780,6780,6780,0
|
|
20240311,173500,2534089840,6780,6780,6780,6780,0
|
|
20240311,173400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,173300,2534089840,6780,6780,6780,6780,0
|
|
20240311,173200,2534089840,6780,6780,6780,6780,0
|
|
20240311,173100,2534089840,6780,6780,6780,6780,0
|
|
20240311,173000,2534089840,6780,6780,6780,6780,0
|
|
20240311,172900,2534089840,6780,6780,6780,6780,0
|
|
20240311,172800,2534089840,6780,6780,6780,6780,0
|
|
20240311,172700,2534089840,6780,6780,6780,6780,0
|
|
20240311,172600,2534089840,6780,6780,6780,6780,0
|
|
20240311,172500,2534089840,6780,6780,6780,6780,0
|
|
20240311,172400,2534089840,6780,6780,6780,6780,0
|
|
20240311,172300,2534089840,6780,6780,6780,6780,0
|
|
20240311,172200,2534089840,6780,6780,6780,6780,0
|
|
20240311,172100,2534089840,6780,6780,6780,6780,0
|
|
20240311,172000,2534089840,6780,6780,6780,6780,0
|
|
20240311,171900,2534089840,6780,6780,6780,6780,0
|
|
20240311,171800,2534089840,6780,6780,6780,6780,0
|
|
20240311,171700,2534089840,6780,6780,6780,6780,0
|
|
20240311,171600,2534089840,6780,6780,6780,6780,0
|
|
20240311,171500,2534089840,6780,6780,6780,6780,0
|
|
20240311,171400,2534089840,6780,6780,6780,6780,0
|
|
20240311,171300,2534089840,6780,6780,6780,6780,0
|
|
20240311,171200,2534089840,6780,6780,6780,6780,0
|
|
20240311,171100,2534089840,6780,6780,6780,6780,0
|
|
20240311,171000,2534089840,6780,6780,6780,6780,0
|
|
20240311,170900,2534089840,6780,6780,6780,6780,0
|
|
20240311,170800,2534089840,6780,6780,6780,6780,0
|
|
20240311,170700,2534089840,6780,6780,6780,6780,0
|
|
20240311,170600,2534089840,6780,6780,6780,6780,0
|
|
20240311,170500,2534089840,6780,6780,6780,6780,0
|
|
20240311,170400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,170300,2534089840,6780,6780,6780,6780,0
|
|
20240311,170200,2534089840,6780,6780,6780,6780,0
|
|
20240311,170100,2534089840,6780,6780,6780,6780,0
|
|
20240311,170000,2534089840,6780,6780,6780,6780,0
|
|
20240311,165900,2534089840,6780,6780,6780,6780,0
|
|
20240311,165800,2534089840,6780,6780,6780,6780,0
|
|
20240311,165700,2534089840,6780,6780,6780,6780,0
|
|
20240311,165600,2534089840,6780,6780,6780,6780,0
|
|
20240311,165500,2534089840,6780,6780,6780,6780,0
|
|
20240311,165400,2534089840,6780,6780,6780,6780,0
|
|
20240311,165300,2534089840,6780,6780,6780,6780,0
|
|
20240311,165200,2534089840,6780,6780,6780,6780,0
|
|
20240311,165100,2534089840,6780,6780,6780,6780,0
|
|
20240311,165000,2534089840,6780,6780,6780,6780,0
|
|
20240311,164900,2534089840,6780,6780,6780,6780,0
|
|
20240311,164800,2534089840,6780,6780,6780,6780,0
|
|
20240311,164700,2534089840,6780,6780,6780,6780,0
|
|
20240311,164600,2534089840,6780,6780,6780,6780,0
|
|
20240311,164500,2534089840,6780,6780,6780,6780,0
|
|
20240311,164400,2534089840,6780,6780,6780,6780,0
|
|
20240311,164300,2534089840,6780,6780,6780,6780,0
|
|
20240311,164200,2534089840,6780,6780,6780,6780,0
|
|
20240311,164100,2534089840,6780,6780,6780,6780,0
|
|
20240311,164000,2534089840,6780,6780,6780,6780,0
|
|
20240311,163900,2534089840,6780,6780,6780,6780,0
|
|
20240311,163800,2534089840,6780,6780,6780,6780,0
|
|
20240311,163700,2534089840,6780,6780,6780,6780,0
|
|
20240311,163600,2534089840,6780,6780,6780,6780,0
|
|
20240311,163500,2534089840,6780,6780,6780,6780,0
|
|
20240311,163400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,163300,2534089840,6780,6780,6780,6780,0
|
|
20240311,163200,2534089840,6780,6780,6780,6780,0
|
|
20240311,163100,2534089840,6780,6780,6780,6780,0
|
|
20240311,163000,2534089840,6780,6780,6780,6780,0
|
|
20240311,162900,2534089840,6780,6780,6780,6780,0
|
|
20240311,162800,2534089840,6780,6780,6780,6780,0
|
|
20240311,162700,2534089840,6780,6780,6780,6780,0
|
|
20240311,162600,2534089840,6780,6780,6780,6780,0
|
|
20240311,162500,2534089840,6780,6780,6780,6780,0
|
|
20240311,162400,2534089840,6780,6780,6780,6780,0
|
|
20240311,162300,2534089840,6780,6780,6780,6780,0
|
|
20240311,162200,2534089840,6780,6780,6780,6780,0
|
|
20240311,162100,2534089840,6780,6780,6780,6780,0
|
|
20240311,162000,2534089840,6780,6780,6780,6780,0
|
|
20240311,161900,2534089840,6780,6780,6780,6780,0
|
|
20240311,161800,2534089840,6780,6780,6780,6780,0
|
|
20240311,161700,2534089840,6780,6780,6780,6780,0
|
|
20240311,161600,2534089840,6780,6780,6780,6780,0
|
|
20240311,161500,2534089840,6780,6780,6780,6780,0
|
|
20240311,161400,2534089840,6780,6780,6780,6780,0
|
|
20240311,161300,2534089840,6780,6780,6780,6780,0
|
|
20240311,161200,2534089840,6780,6780,6780,6780,0
|
|
20240311,161100,2534089840,6780,6780,6780,6780,0
|
|
20240311,161000,2534089840,6780,6780,6780,6780,0
|
|
20240311,160900,2534089840,6780,6780,6780,6780,0
|
|
20240311,160800,2534089840,6780,6780,6780,6780,0
|
|
20240311,160700,2534089840,6780,6780,6780,6780,0
|
|
20240311,160600,2534089840,6780,6780,6780,6780,0
|
|
20240311,160500,2534089840,6780,6780,6780,6780,0
|
|
20240311,160400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,160300,2534089840,6780,6780,6780,6780,0
|
|
20240311,160200,2534089840,6780,6780,6780,6780,0
|
|
20240311,160100,2534089840,6780,6780,6780,6780,0
|
|
20240311,160000,2534089840,6780,6780,6780,6780,0
|
|
20240311,155900,2534089840,6780,6780,6780,6780,0
|
|
20240311,155800,2534089840,6780,6780,6780,6780,0
|
|
20240311,155700,2534089840,6780,6780,6780,6780,0
|
|
20240311,155600,2534089840,6780,6780,6780,6780,0
|
|
20240311,155500,2534089840,6780,6780,6780,6780,0
|
|
20240311,155400,2534089840,6780,6780,6780,6780,0
|
|
20240311,155300,2534089840,6780,6780,6780,6780,0
|
|
20240311,155200,2534089840,6780,6780,6780,6780,0
|
|
20240311,155100,2534089840,6780,6780,6780,6780,0
|
|
20240311,155000,2534089840,6780,6780,6780,6780,0
|
|
20240311,154900,2534089840,6780,6780,6780,6780,0
|
|
20240311,154800,2534089840,6780,6780,6780,6780,0
|
|
20240311,154700,2534089840,6780,6780,6780,6780,0
|
|
20240311,154600,2534089840,6780,6780,6780,6780,0
|
|
20240311,154500,2534089840,6780,6780,6780,6780,0
|
|
20240311,154400,2534089840,6780,6780,6780,6780,0
|
|
20240311,154300,2534089840,6780,6780,6780,6780,0
|
|
20240311,154200,2534089840,6780,6780,6780,6780,0
|
|
20240311,154100,2534089840,6780,6780,6780,6780,0
|
|
20240311,154000,2534089840,6780,6780,6780,6780,0
|
|
20240311,153900,2534089840,6780,6780,6780,6780,0
|
|
20240311,153800,2534089840,6780,6780,6780,6780,0
|
|
20240311,153700,2534089840,6780,6780,6780,6780,0
|
|
20240311,153600,2534089840,6780,6780,6780,6780,0
|
|
20240311,153500,2534089840,6780,6780,6780,6780,0
|
|
20240311,153400,2534089840,6780,6780,6780,6780,2783
|
|
20240311,153300,2534089840,6780,6780,6780,6780,0
|
|
20240311,153200,2534089840,6780,6780,6780,6780,0
|
|
20240311,153100,2534089840,6780,6780,6780,6780,0
|
|
20240311,153000,2534089840,6780,6780,6780,6780,2783
|
|
20240311,152900,2515221100,6770,6770,6770,6770,0
|
|
20240311,152800,2515221100,6770,6770,6770,6770,0
|
|
20240311,152700,2515221100,6770,6770,6770,6770,0
|
|
20240311,152600,2515221100,6770,6770,6770,6770,0
|
|
20240311,152500,2515221100,6770,6770,6770,6770,0
|
|
20240311,152400,2515221100,6770,6770,6770,6770,0
|
|
20240311,152300,2515221100,6770,6770,6770,6770,0
|
|
20240311,152200,2515221100,6770,6770,6770,6770,0
|
|
20240311,152100,2515221100,6770,6770,6770,6770,0
|
|
20240311,152000,2515221100,6770,6770,6770,6770,0
|
|
20240311,151900,2515221100,6770,6790,6790,6770,5548
|
|
20240311,151800,2477607030,6780,6780,6790,6780,325
|
|
20240311,151700,2475400520,6780,6800,6800,6780,240
|
|
20240311,151600,2473772880,6800,6800,6800,6800,600
|
|
20240311,151500,2469692880,6800,6790,6800,6780,887
|
|
20240311,151400,2463668890,6790,6800,6800,6790,1201
|
|
20240311,151300,2455502190,6800,6790,6800,6780,1652
|
|
20240311,151200,2444281900,6790,6790,6790,6790,1681
|
|
20240311,151100,2432867910,6800,6800,6800,6800,39
|
|
20240311,151000,2432602710,6790,6790,6790,6790,973
|
|
20240311,150900,2425996040,6790,6800,6800,6790,1740
|
|
20240311,150800,2414164190,6790,6800,6800,6790,1921
|
|
20240311,150700,2401118590,6800,6800,6800,6800,14
|
|
20240311,150600,2401023390,6800,6800,6800,6800,711
|
|
20240311,150500,2396188590,6800,6800,6800,6800,198
|
|
20240311,150400,2394842190,6790,6800,6800,6790,943
|
|
20240311,150300,2388438200,6790,6780,6790,6770,2134
|
|
20240311,150200,2373970350,6780,6780,6780,6780,19
|
|
20240311,150100,2373841530,6780,6780,6790,6780,131
|
|
20240311,150000,2372953300,6780,6780,6780,6780,51
|
|
20240311,145900,2372607520,6790,6780,6790,6780,385
|
|
20240311,145800,2369994070,6790,6790,6790,6790,101
|
|
20240311,145700,2369308280,6800,6800,6800,6800,0
|
|
20240311,145600,2369308280,6800,6800,6800,6800,1
|
|
20240311,145500,2369301480,6800,6800,6800,6800,200
|
|
20240311,145400,2367941480,6800,6780,6800,6770,2634
|
|
20240311,145300,2350067640,6780,6780,6780,6780,35
|
|
20240311,145200,2349830340,6780,6780,6780,6780,170
|
|
20240311,145100,2348677740,6790,6790,6790,6780,758
|
|
20240311,145000,2343533140,6790,6780,6790,6780,455
|
|
20240311,144900,2340448190,6780,6770,6780,6770,886
|
|
20240311,144800,2334448500,6770,6770,6770,6770,150
|
|
20240311,144700,2333433000,6770,6770,6770,6770,20
|
|
20240311,144600,2333297600,6770,6780,6780,6770,156
|
|
20240311,144500,2332239940,6780,6770,6780,6770,25
|
|
20240311,144400,2332070490,6780,6780,6780,6780,850
|
|
20240311,144300,2326307490,6780,6780,6780,6780,100
|
|
20240311,144200,2325629490,6780,6780,6780,6780,4
|
|
20240311,144100,2325602370,6780,6780,6780,6780,201
|
|
20240311,144000,2324239590,6780,6780,6780,6780,53
|
|
20240311,143900,2323880250,6780,6780,6780,6780,0
|
|
20240311,143800,2323880250,6780,6780,6780,6780,481
|
|
20240311,143700,2320619070,6790,6790,6790,6790,9
|
|
20240311,143600,2320557960,6790,6790,6790,6790,1
|
|
20240311,143500,2320551170,6790,6790,6790,6790,130
|
|
20240311,143400,2319668470,6780,6780,6780,6780,0
|
|
20240311,143300,2319668470,6780,6780,6780,6780,572
|
|
20240311,143200,2315790310,6780,6780,6780,6780,0
|
|
20240311,143100,2315790310,6780,6780,6780,6780,1
|
|
20240311,143000,2315783530,6780,6790,6790,6780,100
|
|
20240311,142900,2315104830,6800,6800,6800,6800,51
|
|
20240311,142800,2314758030,6810,6810,6810,6810,0
|
|
20240311,142700,2314758030,6810,6800,6810,6770,1373
|
|
20240311,142600,2305421880,6800,6800,6800,6800,0
|
|
20240311,142500,2305421880,6800,6800,6800,6800,0
|
|
20240311,142400,2305421880,6800,6800,6800,6800,20
|
|
20240311,142300,2305285880,6800,6800,6800,6800,1
|
|
20240311,142200,2305279080,6760,6790,6790,6760,3996
|
|
20240311,142100,2278223840,6790,6790,6790,6790,0
|
|
20240311,142000,2278223840,6790,6790,6790,6790,208
|
|
20240311,141900,2276811520,6800,6800,6800,6800,0
|
|
20240311,141800,2276811520,6800,6800,6800,6800,0
|
|
20240311,141700,2276811520,6800,6800,6800,6800,164
|
|
20240311,141600,2275696320,6800,6790,6800,6790,305
|
|
20240311,141500,2273625320,6790,6790,6790,6790,200
|
|
20240311,141400,2272267320,6790,6790,6790,6790,200
|
|
20240311,141300,2270909320,6800,6800,6800,6800,10
|
|
20240311,141200,2270841320,6790,6800,6800,6790,22
|
|
20240311,141100,2270691920,6790,6800,6800,6790,1010
|
|
20240311,141000,2263830920,6800,6800,6800,6800,10
|
|
20240311,140900,2263762920,6790,6790,6790,6790,0
|
|
20240311,140800,2263762920,6790,6790,6790,6790,0
|
|
20240311,140700,2263762920,6790,6790,6790,6790,0
|
|
20240311,140600,2263762920,6790,6790,6800,6790,40
|
|
20240311,140500,2263491220,6770,6770,6770,6770,318
|
|
20240311,140400,2261338360,6770,6770,6770,6770,0
|
|
20240311,140300,2261338360,6770,6770,6770,6770,489
|
|
20240311,140200,2258027830,6770,6770,6770,6770,15
|
|
20240311,140100,2257926280,6770,6760,6770,6760,351
|
|
20240311,140000,2255552940,6760,6790,6790,6760,6208
|
|
20240311,135900,2213505250,6800,6800,6800,6800,551
|
|
20240311,135800,2209758450,6800,6790,6800,6790,168
|
|
20240311,135700,2208616200,6790,6790,6790,6790,107
|
|
20240311,135600,2207889670,6790,6780,6790,6780,131
|
|
20240311,135500,2207001190,6780,6780,6790,6780,309
|
|
20240311,135400,2204905710,6790,6770,6790,6770,341
|
|
20240311,135300,2202592020,6760,6760,6760,6760,58
|
|
20240311,135200,2202199940,6750,6770,6770,6750,2034
|
|
20240311,135100,2188458540,6770,6780,6780,6770,22
|
|
20240311,135000,2188309400,6780,6780,6780,6780,0
|
|
20240311,134900,2188309400,6780,6780,6780,6780,21
|
|
20240311,134800,2188167020,6780,6780,6780,6780,14
|
|
20240311,134700,2188072100,6790,6760,6790,6760,230
|
|
20240311,134600,2186513600,6760,6770,6770,6760,262
|
|
20240311,134500,2184741920,6770,6770,6770,6760,303
|
|
20240311,134400,2182690700,6770,6760,6770,6760,66
|
|
20240311,134300,2182244450,6770,6770,6770,6770,77
|
|
20240311,134200,2181723160,6760,6770,6770,6760,132
|
|
20240311,134100,2180830700,6760,6770,6770,6760,741
|
|
20240311,134000,2175815130,6770,6770,6770,6770,353
|
|
20240311,133900,2173425320,6770,6760,6780,6760,254
|
|
20240311,133800,2171705740,6750,6760,6760,6750,255
|
|
20240311,133700,2169983930,6760,6760,6760,6760,154
|
|
20240311,133600,2168942890,6760,6760,6770,6760,502
|
|
20240311,133500,2165549350,6770,6770,6770,6770,34
|
|
20240311,133400,2165319170,6760,6770,6770,6760,73
|
|
20240311,133300,2164825390,6770,6760,6770,6760,554
|
|
20240311,133200,2161077350,6760,6780,6780,6760,1104
|
|
20240311,133100,2153608920,6780,6790,6790,6780,1419
|
|
20240311,133000,2143975500,6790,6800,6800,6790,89
|
|
20240311,132900,2143370400,6800,6790,6800,6790,593
|
|
20240311,132800,2139338230,6800,6800,6800,6800,5
|
|
20240311,132700,2139304230,6800,6780,6800,6780,135
|
|
20240311,132600,2138386250,6800,6800,6800,6800,100
|
|
20240311,132500,2137706250,6800,6780,6800,6780,83
|
|
20240311,132400,2137143310,6780,6790,6790,6780,247
|
|
20240311,132300,2135466550,6800,6800,6800,6800,5
|
|
20240311,132200,2135432550,6800,6790,6800,6790,22
|
|
20240311,132100,2135282960,6780,6780,6780,6780,0
|
|
20240311,132000,2135282960,6780,6780,6810,6780,71
|
|
20240311,131900,2134801550,6820,6760,6820,6760,210
|
|
20240311,131800,2133381890,6760,6760,6760,6760,524
|
|
20240311,131700,2129839650,6760,6770,6770,6750,958
|
|
20240311,131600,2123363620,6760,6750,6760,6740,310
|
|
20240311,131500,2121270490,6750,6740,6750,6740,1256
|
|
20240311,131400,2112804450,6740,6760,6760,6740,2084
|
|
20240311,131300,2098748710,6760,6760,6760,6750,499
|
|
20240311,131200,2095376600,6760,6760,6760,6740,2572
|
|
20240311,131100,2078017980,6770,6800,6800,6770,5029
|
|
20240311,131000,2043884820,6800,6820,6820,6800,1790
|
|
20240311,130900,2031699900,6820,6810,6820,6810,750
|
|
20240311,130800,2026589900,6820,6810,6820,6810,130
|
|
20240311,130700,2025704470,6800,6810,6810,6800,2687
|
|
20240311,130600,2007421810,6810,6800,6810,6800,1763
|
|
20240311,130500,1995425030,6800,6810,6810,6800,2031
|
|
20240311,130400,1981613920,6810,6810,6810,6800,1507
|
|
20240311,130300,1971352750,6810,6850,6850,6810,5126
|
|
20240311,130200,1936335970,6850,6850,6850,6850,1113
|
|
20240311,130100,1928711920,6870,6860,6870,6850,268
|
|
20240311,130000,1926874590,6860,6860,6860,6860,75
|
|
20240311,125900,1926360090,6870,6860,6870,6850,1149
|
|
20240311,125800,1918488400,6870,6870,6870,6870,20
|
|
20240311,125700,1918351000,6880,6880,6880,6880,1
|
|
20240311,125600,1918344120,6870,6870,6870,6870,10
|
|
20240311,125500,1918275420,6880,6860,6880,6860,3760
|
|
20240311,125400,1892481800,6860,6850,6860,6850,35
|
|
20240311,125300,1892241900,6850,6850,6850,6850,225
|
|
20240311,125200,1890700650,6860,6850,6860,6850,1480
|
|
20240311,125100,1880562350,6850,6870,6870,6850,3078
|
|
20240311,125000,1859452600,6870,6870,6870,6870,6
|
|
20240311,124900,1859411380,6870,6870,6870,6870,601
|
|
20240311,124800,1855282510,6870,6870,6870,6870,333
|
|
20240311,124700,1852994800,6870,6880,6880,6870,89
|
|
20240311,124600,1852382510,6880,6880,6880,6880,114
|
|
20240311,124500,1851598190,6880,6880,6880,6880,0
|
|
20240311,124400,1851598190,6880,6880,6880,6880,0
|
|
20240311,124300,1851598190,6880,6880,6880,6880,0
|
|
20240311,124200,1851598190,6880,6880,6880,6880,10
|
|
20240311,124100,1851529390,6870,6870,6870,6870,1
|
|
20240311,124000,1851522520,6870,6880,6880,6870,1524
|
|
20240311,123900,1841052630,6880,6880,6880,6880,2
|
|
20240311,123800,1841038870,6880,6880,6880,6870,70
|
|
20240311,123700,1840557760,6880,6880,6880,6880,740
|
|
20240311,123600,1835466560,6880,6890,6890,6880,98
|
|
20240311,123500,1834791430,6880,6890,6900,6880,50
|
|
20240311,123400,1834447300,6900,6900,6900,6900,0
|
|
20240311,123300,1834447300,6900,6900,6900,6900,0
|
|
20240311,123200,1834447300,6900,6900,6900,6900,32
|
|
20240311,123100,1834226500,6900,6900,6900,6900,1
|
|
20240311,123000,1834219600,6900,6900,6900,6900,2
|
|
20240311,122900,1834205800,6900,6900,6900,6900,22
|
|
20240311,122800,1834054000,6900,6880,6900,6880,1138
|
|
20240311,122700,1826203230,6880,6880,6880,6880,0
|
|
20240311,122600,1826203230,6880,6880,6880,6880,0
|
|
20240311,122500,1826203230,6880,6880,6880,6880,6
|
|
20240311,122400,1826161950,6880,6880,6880,6880,78
|
|
20240311,122300,1825625310,6880,6880,6880,6880,7
|
|
20240311,122200,1825577150,6870,6870,6870,6870,409
|
|
20240311,122100,1822767320,6870,6870,6870,6870,50
|
|
20240311,122000,1822423820,6880,6880,6880,6880,21
|
|
20240311,121900,1822279340,6880,6880,6880,6880,1
|
|
20240311,121800,1822272460,6890,6890,6890,6890,151
|
|
20240311,121700,1821232070,6870,6870,6870,6870,0
|
|
20240311,121600,1821232070,6870,6870,6870,6870,0
|
|
20240311,121500,1821232070,6870,6870,6870,6870,0
|
|
20240311,121400,1821232070,6870,6870,6870,6870,4
|
|
20240311,121300,1821204590,6870,6880,6880,6870,518
|
|
20240311,121200,1817645630,6880,6880,6880,6880,70
|
|
20240311,121100,1817164030,6880,6880,6880,6880,0
|
|
20240311,121000,1817164030,6880,6880,6880,6880,30
|
|
20240311,120900,1816957630,6880,6880,6880,6880,362
|
|
20240311,120800,1814467070,6890,6890,6890,6890,15
|
|
20240311,120700,1814363720,6870,6870,6870,6870,11
|
|
20240311,120600,1814288150,6890,6890,6890,6890,22
|
|
20240311,120500,1814136570,6870,6870,6870,6870,0
|
|
20240311,120400,1814136570,6870,6870,6870,6870,0
|
|
20240311,120300,1814136570,6870,6870,6870,6870,1550
|
|
20240311,120200,1803488070,6880,6880,6880,6880,1239
|
|
20240311,120100,1794963750,6880,6880,6880,6880,0
|
|
20240311,120000,1794963750,6880,6880,6890,6880,377
|
|
20240311,115900,1792369880,6880,6880,6880,6880,52
|
|
20240311,115800,1792012120,6880,6880,6880,6880,10
|
|
20240311,115700,1791943320,6880,6890,6890,6880,381
|
|
20240311,115600,1789321990,6890,6890,6890,6890,2
|
|
20240311,115500,1789308210,6870,6870,6870,6870,341
|
|
20240311,115400,1786965540,6890,6890,6890,6890,0
|
|
20240311,115300,1786965540,6890,6890,6890,6890,0
|
|
20240311,115200,1786965540,6890,6890,6890,6890,0
|
|
20240311,115100,1786965540,6890,6890,6890,6890,140
|
|
20240311,115000,1786000940,6890,6870,6890,6870,71
|
|
20240311,114900,1785512490,6870,6880,6880,6860,2965
|
|
20240311,114800,1765142890,6880,6880,6880,6880,0
|
|
20240311,114700,1765142890,6880,6880,6890,6870,519
|
|
20240311,114600,1761575380,6890,6890,6890,6890,207
|
|
20240311,114500,1760149150,6890,6890,6890,6890,0
|
|
20240311,114400,1760149150,6890,6890,6890,6890,24
|
|
20240311,114300,1759983790,6890,6880,6890,6870,1265
|
|
20240311,114200,1751284540,6890,6890,6890,6890,21
|
|
20240311,114100,1751139850,6890,6890,6890,6890,50
|
|
20240311,114000,1750795350,6890,6890,6890,6890,10
|
|
20240311,113900,1750726450,6880,6880,6880,6880,0
|
|
20240311,113800,1750726450,6880,6890,6890,6880,123
|
|
20240311,113700,1749880200,6900,6890,6900,6890,224
|
|
20240311,113600,1748334640,6890,6890,6890,6890,5
|
|
20240311,113500,1748300190,6900,6900,6900,6880,151
|
|
20240311,113400,1747258680,6890,6890,6890,6890,0
|
|
20240311,113300,1747258680,6890,6890,6890,6890,2
|
|
20240311,113200,1747244900,6880,6880,6880,6880,3
|
|
20240311,113100,1747224260,6880,6880,6880,6880,76
|
|
20240311,113000,1746701380,6890,6880,6890,6880,5
|
|
20240311,112900,1746666970,6890,6870,6890,6860,1599
|
|
20240311,112800,1735687230,6870,6860,6870,6860,1231
|
|
20240311,112700,1727242470,6860,6880,6880,6860,1605
|
|
20240311,112600,1716225570,6870,6870,6880,6870,40
|
|
20240311,112500,1715950670,6890,6870,6890,6870,93
|
|
20240311,112400,1715311270,6870,6870,6870,6870,27
|
|
20240311,112300,1715125780,6880,6870,6880,6870,64
|
|
20240311,112200,1714685950,6870,6870,6870,6860,684
|
|
20240311,112100,1709988740,6910,6860,6910,6860,671
|
|
20240311,112000,1705385630,6880,6900,6910,6860,5624
|
|
20240311,111900,1666702990,6910,6900,6930,6900,85
|
|
20240311,111800,1666116340,6900,6920,6920,6900,204
|
|
20240311,111700,1664708720,6930,6930,6930,6930,89
|
|
20240311,111600,1664091950,6930,6930,6930,6930,0
|
|
20240311,111500,1664091950,6930,6900,6930,6900,171
|
|
20240311,111400,1662908500,6900,6900,6900,6900,0
|
|
20240311,111300,1662908500,6900,6900,6900,6900,134
|
|
20240311,111200,1661983900,6900,6900,6900,6900,200
|
|
20240311,111100,1660603900,6900,6900,6900,6900,1
|
|
20240311,111000,1660597000,6900,6910,6910,6900,533
|
|
20240311,110900,1656919280,6920,6920,6920,6920,0
|
|
20240311,110800,1656919280,6920,6920,6920,6920,0
|
|
20240311,110700,1656919280,6920,6900,6920,6900,204
|
|
20240311,110600,1655507680,6890,6900,6900,6890,100
|
|
20240311,110500,1654818040,6890,6920,6920,6890,67
|
|
20240311,110400,1654356050,6920,6900,6920,6900,103
|
|
20240311,110300,1653645330,6930,6910,6930,6910,16
|
|
20240311,110200,1653534750,6910,6910,6930,6910,26
|
|
20240311,110100,1653355070,6930,6930,6930,6930,1
|
|
20240311,110000,1653348140,6910,6910,6920,6910,1161
|
|
20240311,105900,1645315630,6910,6910,6910,6880,424
|
|
20240311,105800,1642396900,6880,6900,6900,6880,3000
|
|
20240311,105700,1621747340,6900,6890,6900,6890,480
|
|
20240311,105600,1618435350,6900,6900,6900,6900,1
|
|
20240311,105500,1618428450,6900,6900,6900,6900,2
|
|
20240311,105400,1618414650,6900,6910,6910,6900,101
|
|
20240311,105300,1617716750,6920,6910,6920,6890,1035
|
|
20240311,105200,1610581680,6920,6900,6920,6890,406
|
|
20240311,105100,1607782500,6900,6910,6910,6900,501
|
|
20240311,105000,1604325580,6910,6920,6920,6900,27
|
|
20240311,104900,1604139250,6900,6910,6920,6900,309
|
|
20240311,104800,1602004820,6910,6910,6910,6910,47
|
|
20240311,104700,1601680050,6900,6910,6910,6900,145
|
|
20240311,104600,1600679100,6910,6910,6910,6910,330
|
|
20240311,104500,1598398800,6910,6930,6930,6910,4
|
|
20240311,104400,1598371100,6930,6930,6930,6930,0
|
|
20240311,104300,1598371100,6930,6930,6930,6930,0
|
|
20240311,104200,1598371100,6930,6920,6930,6900,357
|
|
20240311,104100,1595904410,6920,6930,6930,6920,103
|
|
20240311,104000,1595191620,6920,6920,6920,6920,561
|
|
20240311,103900,1591309500,6930,6940,6940,6930,23
|
|
20240311,103800,1591150010,6940,6940,6940,6940,100
|
|
20240311,103700,1590456010,6940,6930,6940,6930,129
|
|
20240311,103600,1589560810,6920,6940,6940,6920,73
|
|
20240311,103500,1589054730,6950,6930,6950,6920,86
|
|
20240311,103400,1588459560,6930,6930,6930,6920,157
|
|
20240311,103300,1587372470,6940,6930,6940,6920,877
|
|
20240311,103200,1581290940,6930,6930,6930,6920,398
|
|
20240311,103100,1578532990,6930,6910,6930,6910,1369
|
|
20240311,103000,1569057400,6910,6890,6910,6890,348
|
|
20240311,102900,1566656470,6890,6890,6890,6890,12
|
|
20240311,102800,1566573790,6890,6890,6890,6890,103
|
|
20240311,102700,1565864120,6890,6890,6890,6890,23
|
|
20240311,102600,1565705650,6890,6880,6890,6880,331
|
|
20240311,102500,1563428070,6880,6880,6880,6880,192
|
|
20240311,102400,1562107110,6870,6900,6920,6870,4840
|
|
20240311,102300,1528795800,6890,6900,6900,6890,266
|
|
20240311,102200,1526961860,6900,6890,6900,6890,16
|
|
20240311,102100,1526851600,6890,6890,6890,6890,101
|
|
20240311,102000,1526155710,6880,6890,6890,6880,251
|
|
20240311,101900,1524428820,6890,6880,6900,6880,202
|
|
20240311,101800,1523035050,6900,6890,6900,6880,1511
|
|
20240311,101700,1512634230,6890,6890,6890,6890,33
|
|
20240311,101600,1512406860,6880,6880,6880,6880,725
|
|
20240311,101500,1507418860,6880,6880,6880,6880,76
|
|
20240311,101400,1506895980,6880,6880,6880,6880,130
|
|
20240311,101300,1506001580,6870,6890,6890,6870,4585
|
|
20240311,101200,1474477390,6890,6870,6890,6870,1486
|
|
20240311,101100,1464243740,6880,6870,6880,6860,229
|
|
20240311,101000,1462669980,6870,6880,6880,6870,269
|
|
20240311,100900,1460821440,6870,6890,6890,6870,22
|
|
20240311,100800,1460669990,6890,6870,6890,6870,319
|
|
20240311,100700,1458476460,6870,6870,6870,6870,782
|
|
20240311,100600,1453104120,6870,6890,6890,6870,4385
|
|
20240311,100500,1422936320,6890,6890,6890,6890,826
|
|
20240311,100400,1417245180,6890,6880,6890,6880,1237
|
|
20240311,100300,1408733210,6880,6880,6880,6880,27
|
|
20240311,100200,1408547450,6890,6900,6900,6890,750
|
|
20240311,100100,1403379940,6890,6930,6930,6890,6641
|
|
20240311,100000,1357563830,6930,6910,6930,6900,1741
|
|
20240311,095900,1345539720,6910,6910,6910,6910,277
|
|
20240311,095800,1343625650,6910,6910,6910,6910,62
|
|
20240311,095700,1343197230,6910,6920,6920,6900,1595
|
|
20240311,095600,1332175790,6930,6930,6930,6930,180
|
|
20240311,095500,1330928390,6900,6920,6920,6900,1244
|
|
20240311,095400,1322330720,6920,6900,6920,6900,388
|
|
20240311,095300,1319653330,6900,6920,6920,6900,3505
|
|
20240311,095200,1295423850,6930,6940,6940,6920,1901
|
|
20240311,095100,1282248920,6940,6950,6950,6930,1535
|
|
20240311,095000,1271591430,6950,6960,6960,6950,117
|
|
20240311,094900,1270777610,6960,6970,6970,6960,187
|
|
20240311,094800,1269474320,6980,6980,6980,6980,288
|
|
20240311,094700,1267464080,6980,6990,6990,6980,99
|
|
20240311,094600,1266772500,6980,6980,6980,6980,1
|
|
20240311,094500,1266765520,6980,6970,6980,6970,14
|
|
20240311,094400,1266667870,7010,6980,7010,6980,331
|
|
20240311,094300,1264352900,6950,6960,6980,6950,206
|
|
20240311,094200,1262920080,6930,6930,6940,6930,587
|
|
20240311,094100,1258850650,6920,6940,6940,6920,3436
|
|
20240311,094000,1235028530,6940,6970,6980,6940,4398
|
|
20240311,093900,1204490650,6970,6960,6970,6960,507
|
|
20240311,093800,1200959450,6970,6960,6970,6960,157
|
|
20240311,093700,1199865260,6970,6950,6970,6950,1109
|
|
20240311,093600,1192147670,6950,6970,6970,6950,2618
|
|
20240311,093500,1173932230,6970,6990,7010,6970,810
|
|
20240311,093400,1168271430,7000,7000,7000,7000,939
|
|
20240311,093300,1161698430,7000,7000,7010,7000,2418
|
|
20240311,093200,1144771930,7010,7040,7040,7010,764
|
|
20240311,093100,1139415090,7040,7050,7050,7030,936
|
|
20240311,093000,1132830310,7030,7020,7040,7020,2883
|
|
20240311,092900,1112549430,7020,7020,7020,7010,185
|
|
20240311,092800,1111250780,7000,6970,7000,6970,2174
|
|
20240311,092700,1096059490,6970,6960,6980,6960,674
|
|
20240311,092600,1091364840,6960,6960,6970,6950,716
|
|
20240311,092500,1086382930,6960,6960,6980,6960,2084
|
|
20240311,092400,1071877690,6970,6970,6970,6960,1476
|
|
20240311,092300,1061593120,6980,6990,7000,6980,4187
|
|
20240311,092200,1032336350,7000,6990,7000,6990,774
|
|
20240311,092100,1026922980,6990,7000,7000,6990,785
|
|
20240311,092000,1021434000,7000,7000,7000,7000,1808
|
|
20240311,091900,1008778000,7000,7010,7020,7000,1866
|
|
20240311,091800,995700190,7020,7010,7040,7010,1066
|
|
20240311,091700,988211400,7030,7020,7030,6990,5524
|
|
20240311,091600,949462640,7020,7020,7030,7020,2102
|
|
20240311,091500,934706060,7010,7020,7050,7010,1458
|
|
20240311,091400,924459240,7020,7030,7040,7020,1882
|
|
20240311,091300,911219270,7040,7040,7040,7020,269
|
|
20240311,091200,909327860,7040,7000,7040,7000,1442
|
|
20240311,091100,899200390,7000,6990,7010,6990,371
|
|
20240311,091000,896603940,6990,7000,7020,6980,5582
|
|
20240311,090900,857523360,7000,6960,7010,6960,3370
|
|
20240311,090800,833955080,6960,7040,7040,6960,10330
|
|
20240311,090700,761625090,7040,7050,7080,7040,5765
|
|
20240311,090600,720991950,7050,7070,7070,7040,5371
|
|
20240311,090500,683106900,7060,7050,7080,7050,2092
|
|
20240311,090400,668316080,7070,7030,7080,7020,9938
|
|
20240311,090300,598299040,7050,7090,7130,7050,16128
|
|
20240311,090200,483918020,7090,7080,7090,7000,20040
|
|
20240311,090100,342572020,7080,6970,7100,6970,26161
|
|
20240311,090000,157439730,6980,6880,7030,6880,22257
|