637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,193400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,193300,1596370800,6940,6940,6940,6940,0
|
|
20240312,193200,1596370800,6940,6940,6940,6940,0
|
|
20240312,193100,1596370800,6940,6940,6940,6940,0
|
|
20240312,193000,1596370800,6940,6940,6940,6940,0
|
|
20240312,192900,1596370800,6940,6940,6940,6940,0
|
|
20240312,192800,1596370800,6940,6940,6940,6940,0
|
|
20240312,192700,1596370800,6940,6940,6940,6940,0
|
|
20240312,192600,1596370800,6940,6940,6940,6940,0
|
|
20240312,192500,1596370800,6940,6940,6940,6940,0
|
|
20240312,192400,1596370800,6940,6940,6940,6940,0
|
|
20240312,192300,1596370800,6940,6940,6940,6940,0
|
|
20240312,192200,1596370800,6940,6940,6940,6940,0
|
|
20240312,192100,1596370800,6940,6940,6940,6940,0
|
|
20240312,192000,1596370800,6940,6940,6940,6940,0
|
|
20240312,191900,1596370800,6940,6940,6940,6940,0
|
|
20240312,191800,1596370800,6940,6940,6940,6940,0
|
|
20240312,191700,1596370800,6940,6940,6940,6940,0
|
|
20240312,191600,1596370800,6940,6940,6940,6940,0
|
|
20240312,191500,1596370800,6940,6940,6940,6940,0
|
|
20240312,191400,1596370800,6940,6940,6940,6940,0
|
|
20240312,191300,1596370800,6940,6940,6940,6940,0
|
|
20240312,191200,1596370800,6940,6940,6940,6940,0
|
|
20240312,191100,1596370800,6940,6940,6940,6940,0
|
|
20240312,191000,1596370800,6940,6940,6940,6940,0
|
|
20240312,190900,1596370800,6940,6940,6940,6940,0
|
|
20240312,190800,1596370800,6940,6940,6940,6940,0
|
|
20240312,190700,1596370800,6940,6940,6940,6940,0
|
|
20240312,190600,1596370800,6940,6940,6940,6940,0
|
|
20240312,190500,1596370800,6940,6940,6940,6940,0
|
|
20240312,190400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,190300,1596370800,6940,6940,6940,6940,0
|
|
20240312,190200,1596370800,6940,6940,6940,6940,0
|
|
20240312,190100,1596370800,6940,6940,6940,6940,0
|
|
20240312,190000,1596370800,6940,6940,6940,6940,0
|
|
20240312,185900,1596370800,6940,6940,6940,6940,0
|
|
20240312,185800,1596370800,6940,6940,6940,6940,0
|
|
20240312,185700,1596370800,6940,6940,6940,6940,0
|
|
20240312,185600,1596370800,6940,6940,6940,6940,0
|
|
20240312,185500,1596370800,6940,6940,6940,6940,0
|
|
20240312,185400,1596370800,6940,6940,6940,6940,0
|
|
20240312,185300,1596370800,6940,6940,6940,6940,0
|
|
20240312,185200,1596370800,6940,6940,6940,6940,0
|
|
20240312,185100,1596370800,6940,6940,6940,6940,0
|
|
20240312,185000,1596370800,6940,6940,6940,6940,0
|
|
20240312,184900,1596370800,6940,6940,6940,6940,0
|
|
20240312,184800,1596370800,6940,6940,6940,6940,0
|
|
20240312,184700,1596370800,6940,6940,6940,6940,0
|
|
20240312,184600,1596370800,6940,6940,6940,6940,0
|
|
20240312,184500,1596370800,6940,6940,6940,6940,0
|
|
20240312,184400,1596370800,6940,6940,6940,6940,0
|
|
20240312,184300,1596370800,6940,6940,6940,6940,0
|
|
20240312,184200,1596370800,6940,6940,6940,6940,0
|
|
20240312,184100,1596370800,6940,6940,6940,6940,0
|
|
20240312,184000,1596370800,6940,6940,6940,6940,0
|
|
20240312,183900,1596370800,6940,6940,6940,6940,0
|
|
20240312,183800,1596370800,6940,6940,6940,6940,0
|
|
20240312,183700,1596370800,6940,6940,6940,6940,0
|
|
20240312,183600,1596370800,6940,6940,6940,6940,0
|
|
20240312,183500,1596370800,6940,6940,6940,6940,0
|
|
20240312,183400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,183300,1596370800,6940,6940,6940,6940,0
|
|
20240312,183200,1596370800,6940,6940,6940,6940,0
|
|
20240312,183100,1596370800,6940,6940,6940,6940,0
|
|
20240312,183000,1596370800,6940,6940,6940,6940,0
|
|
20240312,182900,1596370800,6940,6940,6940,6940,0
|
|
20240312,182800,1596370800,6940,6940,6940,6940,0
|
|
20240312,182700,1596370800,6940,6940,6940,6940,0
|
|
20240312,182600,1596370800,6940,6940,6940,6940,0
|
|
20240312,182500,1596370800,6940,6940,6940,6940,0
|
|
20240312,182400,1596370800,6940,6940,6940,6940,0
|
|
20240312,182300,1596370800,6940,6940,6940,6940,0
|
|
20240312,182200,1596370800,6940,6940,6940,6940,0
|
|
20240312,182100,1596370800,6940,6940,6940,6940,0
|
|
20240312,182000,1596370800,6940,6940,6940,6940,0
|
|
20240312,181900,1596370800,6940,6940,6940,6940,0
|
|
20240312,181800,1596370800,6940,6940,6940,6940,0
|
|
20240312,181700,1596370800,6940,6940,6940,6940,0
|
|
20240312,181600,1596370800,6940,6940,6940,6940,0
|
|
20240312,181500,1596370800,6940,6940,6940,6940,0
|
|
20240312,181400,1596370800,6940,6940,6940,6940,0
|
|
20240312,181300,1596370800,6940,6940,6940,6940,0
|
|
20240312,181200,1596370800,6940,6940,6940,6940,0
|
|
20240312,181100,1596370800,6940,6940,6940,6940,0
|
|
20240312,181000,1596370800,6940,6940,6940,6940,0
|
|
20240312,180900,1596370800,6940,6940,6940,6940,0
|
|
20240312,180800,1596370800,6940,6940,6940,6940,0
|
|
20240312,180700,1596370800,6940,6940,6940,6940,0
|
|
20240312,180600,1596370800,6940,6940,6940,6940,0
|
|
20240312,180500,1596370800,6940,6940,6940,6940,0
|
|
20240312,180400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,180300,1596370800,6940,6940,6940,6940,0
|
|
20240312,180200,1596370800,6940,6940,6940,6940,0
|
|
20240312,180100,1596370800,6940,6940,6940,6940,0
|
|
20240312,180000,1596370800,6940,6940,6940,6940,0
|
|
20240312,175900,1596370800,6940,6940,6940,6940,0
|
|
20240312,175800,1596370800,6940,6940,6940,6940,0
|
|
20240312,175700,1596370800,6940,6940,6940,6940,0
|
|
20240312,175600,1596370800,6940,6940,6940,6940,0
|
|
20240312,175500,1596370800,6940,6940,6940,6940,0
|
|
20240312,175400,1596370800,6940,6940,6940,6940,0
|
|
20240312,175300,1596370800,6940,6940,6940,6940,0
|
|
20240312,175200,1596370800,6940,6940,6940,6940,0
|
|
20240312,175100,1596370800,6940,6940,6940,6940,0
|
|
20240312,175000,1596370800,6940,6940,6940,6940,0
|
|
20240312,174900,1596370800,6940,6940,6940,6940,0
|
|
20240312,174800,1596370800,6940,6940,6940,6940,0
|
|
20240312,174700,1596370800,6940,6940,6940,6940,0
|
|
20240312,174600,1596370800,6940,6940,6940,6940,0
|
|
20240312,174500,1596370800,6940,6940,6940,6940,0
|
|
20240312,174400,1596370800,6940,6940,6940,6940,0
|
|
20240312,174300,1596370800,6940,6940,6940,6940,0
|
|
20240312,174200,1596370800,6940,6940,6940,6940,0
|
|
20240312,174100,1596370800,6940,6940,6940,6940,0
|
|
20240312,174000,1596370800,6940,6940,6940,6940,0
|
|
20240312,173900,1596370800,6940,6940,6940,6940,0
|
|
20240312,173800,1596370800,6940,6940,6940,6940,0
|
|
20240312,173700,1596370800,6940,6940,6940,6940,0
|
|
20240312,173600,1596370800,6940,6940,6940,6940,0
|
|
20240312,173500,1596370800,6940,6940,6940,6940,0
|
|
20240312,173400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,173300,1596370800,6940,6940,6940,6940,0
|
|
20240312,173200,1596370800,6940,6940,6940,6940,0
|
|
20240312,173100,1596370800,6940,6940,6940,6940,0
|
|
20240312,173000,1596370800,6940,6940,6940,6940,0
|
|
20240312,172900,1596370800,6940,6940,6940,6940,0
|
|
20240312,172800,1596370800,6940,6940,6940,6940,0
|
|
20240312,172700,1596370800,6940,6940,6940,6940,0
|
|
20240312,172600,1596370800,6940,6940,6940,6940,0
|
|
20240312,172500,1596370800,6940,6940,6940,6940,0
|
|
20240312,172400,1596370800,6940,6940,6940,6940,0
|
|
20240312,172300,1596370800,6940,6940,6940,6940,0
|
|
20240312,172200,1596370800,6940,6940,6940,6940,0
|
|
20240312,172100,1596370800,6940,6940,6940,6940,0
|
|
20240312,172000,1596370800,6940,6940,6940,6940,0
|
|
20240312,171900,1596370800,6940,6940,6940,6940,0
|
|
20240312,171800,1596370800,6940,6940,6940,6940,0
|
|
20240312,171700,1596370800,6940,6940,6940,6940,0
|
|
20240312,171600,1596370800,6940,6940,6940,6940,0
|
|
20240312,171500,1596370800,6940,6940,6940,6940,0
|
|
20240312,171400,1596370800,6940,6940,6940,6940,0
|
|
20240312,171300,1596370800,6940,6940,6940,6940,0
|
|
20240312,171200,1596370800,6940,6940,6940,6940,0
|
|
20240312,171100,1596370800,6940,6940,6940,6940,0
|
|
20240312,171000,1596370800,6940,6940,6940,6940,0
|
|
20240312,170900,1596370800,6940,6940,6940,6940,0
|
|
20240312,170800,1596370800,6940,6940,6940,6940,0
|
|
20240312,170700,1596370800,6940,6940,6940,6940,0
|
|
20240312,170600,1596370800,6940,6940,6940,6940,0
|
|
20240312,170500,1596370800,6940,6940,6940,6940,0
|
|
20240312,170400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,170300,1596370800,6940,6940,6940,6940,0
|
|
20240312,170200,1596370800,6940,6940,6940,6940,0
|
|
20240312,170100,1596370800,6940,6940,6940,6940,0
|
|
20240312,170000,1596370800,6940,6940,6940,6940,0
|
|
20240312,165900,1596370800,6940,6940,6940,6940,0
|
|
20240312,165800,1596370800,6940,6940,6940,6940,0
|
|
20240312,165700,1596370800,6940,6940,6940,6940,0
|
|
20240312,165600,1596370800,6940,6940,6940,6940,0
|
|
20240312,165500,1596370800,6940,6940,6940,6940,0
|
|
20240312,165400,1596370800,6940,6940,6940,6940,0
|
|
20240312,165300,1596370800,6940,6940,6940,6940,0
|
|
20240312,165200,1596370800,6940,6940,6940,6940,0
|
|
20240312,165100,1596370800,6940,6940,6940,6940,0
|
|
20240312,165000,1596370800,6940,6940,6940,6940,0
|
|
20240312,164900,1596370800,6940,6940,6940,6940,0
|
|
20240312,164800,1596370800,6940,6940,6940,6940,0
|
|
20240312,164700,1596370800,6940,6940,6940,6940,0
|
|
20240312,164600,1596370800,6940,6940,6940,6940,0
|
|
20240312,164500,1596370800,6940,6940,6940,6940,0
|
|
20240312,164400,1596370800,6940,6940,6940,6940,0
|
|
20240312,164300,1596370800,6940,6940,6940,6940,0
|
|
20240312,164200,1596370800,6940,6940,6940,6940,0
|
|
20240312,164100,1596370800,6940,6940,6940,6940,0
|
|
20240312,164000,1596370800,6940,6940,6940,6940,0
|
|
20240312,163900,1596370800,6940,6940,6940,6940,0
|
|
20240312,163800,1596370800,6940,6940,6940,6940,0
|
|
20240312,163700,1596370800,6940,6940,6940,6940,0
|
|
20240312,163600,1596370800,6940,6940,6940,6940,0
|
|
20240312,163500,1596370800,6940,6940,6940,6940,0
|
|
20240312,163400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,163300,1596370800,6940,6940,6940,6940,0
|
|
20240312,163200,1596370800,6940,6940,6940,6940,0
|
|
20240312,163100,1596370800,6940,6940,6940,6940,0
|
|
20240312,163000,1596370800,6940,6940,6940,6940,0
|
|
20240312,162900,1596370800,6940,6940,6940,6940,0
|
|
20240312,162800,1596370800,6940,6940,6940,6940,0
|
|
20240312,162700,1596370800,6940,6940,6940,6940,0
|
|
20240312,162600,1596370800,6940,6940,6940,6940,0
|
|
20240312,162500,1596370800,6940,6940,6940,6940,0
|
|
20240312,162400,1596370800,6940,6940,6940,6940,0
|
|
20240312,162300,1596370800,6940,6940,6940,6940,0
|
|
20240312,162200,1596370800,6940,6940,6940,6940,0
|
|
20240312,162100,1596370800,6940,6940,6940,6940,0
|
|
20240312,162000,1596370800,6940,6940,6940,6940,0
|
|
20240312,161900,1596370800,6940,6940,6940,6940,0
|
|
20240312,161800,1596370800,6940,6940,6940,6940,0
|
|
20240312,161700,1596370800,6940,6940,6940,6940,0
|
|
20240312,161600,1596370800,6940,6940,6940,6940,0
|
|
20240312,161500,1596370800,6940,6940,6940,6940,0
|
|
20240312,161400,1596370800,6940,6940,6940,6940,0
|
|
20240312,161300,1596370800,6940,6940,6940,6940,0
|
|
20240312,161200,1596370800,6940,6940,6940,6940,0
|
|
20240312,161100,1596370800,6940,6940,6940,6940,0
|
|
20240312,161000,1596370800,6940,6940,6940,6940,0
|
|
20240312,160900,1596370800,6940,6940,6940,6940,0
|
|
20240312,160800,1596370800,6940,6940,6940,6940,0
|
|
20240312,160700,1596370800,6940,6940,6940,6940,0
|
|
20240312,160600,1596370800,6940,6940,6940,6940,0
|
|
20240312,160500,1596370800,6940,6940,6940,6940,0
|
|
20240312,160400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,160300,1596370800,6940,6940,6940,6940,0
|
|
20240312,160200,1596370800,6940,6940,6940,6940,0
|
|
20240312,160100,1596370800,6940,6940,6940,6940,0
|
|
20240312,160000,1596370800,6940,6940,6940,6940,0
|
|
20240312,155900,1596370800,6940,6940,6940,6940,0
|
|
20240312,155800,1596370800,6940,6940,6940,6940,0
|
|
20240312,155700,1596370800,6940,6940,6940,6940,0
|
|
20240312,155600,1596370800,6940,6940,6940,6940,0
|
|
20240312,155500,1596370800,6940,6940,6940,6940,0
|
|
20240312,155400,1596370800,6940,6940,6940,6940,0
|
|
20240312,155300,1596370800,6940,6940,6940,6940,0
|
|
20240312,155200,1596370800,6940,6940,6940,6940,0
|
|
20240312,155100,1596370800,6940,6940,6940,6940,0
|
|
20240312,155000,1596370800,6940,6940,6940,6940,0
|
|
20240312,154900,1596370800,6940,6940,6940,6940,0
|
|
20240312,154800,1596370800,6940,6940,6940,6940,0
|
|
20240312,154700,1596370800,6940,6940,6940,6940,0
|
|
20240312,154600,1596370800,6940,6940,6940,6940,0
|
|
20240312,154500,1596370800,6940,6940,6940,6940,0
|
|
20240312,154400,1596370800,6940,6940,6940,6940,0
|
|
20240312,154300,1596370800,6940,6940,6940,6940,0
|
|
20240312,154200,1596370800,6940,6940,6940,6940,0
|
|
20240312,154100,1596370800,6940,6940,6940,6940,0
|
|
20240312,154000,1596370800,6940,6940,6940,6940,0
|
|
20240312,153900,1596370800,6940,6940,6940,6940,0
|
|
20240312,153800,1596370800,6940,6940,6940,6940,0
|
|
20240312,153700,1596370800,6940,6940,6940,6940,0
|
|
20240312,153600,1596370800,6940,6940,6940,6940,0
|
|
20240312,153500,1596370800,6940,6940,6940,6940,0
|
|
20240312,153400,1596370800,6940,6940,6940,6940,7708
|
|
20240312,153300,1596370800,6940,6940,6940,6940,0
|
|
20240312,153200,1596370800,6940,6940,6940,6940,0
|
|
20240312,153100,1596370800,6940,6940,6940,6940,0
|
|
20240312,153000,1596370800,6940,6940,6940,6940,7708
|
|
20240312,152900,1542877280,6900,6900,6900,6900,0
|
|
20240312,152800,1542877280,6900,6900,6900,6900,0
|
|
20240312,152700,1542877280,6900,6900,6900,6900,0
|
|
20240312,152600,1542877280,6900,6900,6900,6900,0
|
|
20240312,152500,1542877280,6900,6900,6900,6900,0
|
|
20240312,152400,1542877280,6900,6900,6900,6900,0
|
|
20240312,152300,1542877280,6900,6900,6900,6900,0
|
|
20240312,152200,1542877280,6900,6900,6900,6900,0
|
|
20240312,152100,1542877280,6900,6900,6900,6900,0
|
|
20240312,152000,1542877280,6900,6900,6900,6900,0
|
|
20240312,151900,1542877280,6900,6900,6910,6890,688
|
|
20240312,151800,1538129810,6900,6900,6910,6900,1779
|
|
20240312,151700,1525851710,6910,6920,6920,6910,1686
|
|
20240312,151600,1514185680,6920,6920,6920,6910,581
|
|
20240312,151500,1510165860,6920,6920,6920,6920,10
|
|
20240312,151400,1510096660,6920,6910,6920,6910,90
|
|
20240312,151300,1509474360,6910,6920,6920,6910,303
|
|
20240312,151200,1507379190,6920,6910,6920,6910,123
|
|
20240312,151100,1506529250,6910,6910,6910,6910,950
|
|
20240312,151000,1499964750,6910,6910,6910,6910,62
|
|
20240312,150900,1499536330,6910,6910,6920,6910,226
|
|
20240312,150800,1497974570,6910,6900,6910,6900,194
|
|
20240312,150700,1496634230,6900,6910,6910,6900,207
|
|
20240312,150600,1495205410,6910,6920,6920,6910,881
|
|
20240312,150500,1489117600,6920,6920,6920,6920,268
|
|
20240312,150400,1487263040,6920,6930,6930,6920,843
|
|
20240312,150300,1481421350,6940,6920,6940,6920,1546
|
|
20240312,150200,1470712670,6920,6920,6920,6920,11
|
|
20240312,150100,1470636550,6910,6900,6910,6900,793
|
|
20240312,150000,1465161920,6910,6900,6910,6900,1032
|
|
20240312,145900,1458030900,6900,6910,6910,6900,248
|
|
20240312,145800,1456319490,6900,6910,6910,6900,352
|
|
20240312,145700,1453890680,6910,6910,6920,6910,260
|
|
20240312,145600,1452093870,6920,6910,6920,6910,20
|
|
20240312,145500,1451955590,6920,6920,6920,6910,738
|
|
20240312,145400,1446855990,6920,6910,6920,6910,5
|
|
20240312,145300,1446821430,6920,6910,6920,6910,239
|
|
20240312,145200,1445169780,6900,6920,6920,6900,237
|
|
20240312,145100,1443533090,6920,6940,6940,6920,33
|
|
20240312,145000,1443304250,6940,6930,6940,6910,570
|
|
20240312,144900,1439353420,6900,6890,6930,6890,8554
|
|
20240312,144800,1380258730,6900,6900,6900,6890,411
|
|
20240312,144700,1377423730,6900,6890,6900,6890,423
|
|
20240312,144600,1374505110,6900,6890,6900,6890,475
|
|
20240312,144500,1371231330,6900,6900,6900,6900,13
|
|
20240312,144400,1371141630,6890,6900,6900,6890,51
|
|
20240312,144300,1370790230,6890,6890,6890,6880,742
|
|
20240312,144200,1365677960,6890,6890,6890,6890,0
|
|
20240312,144100,1365677960,6890,6890,6890,6890,11
|
|
20240312,144000,1365602170,6890,6890,6890,6890,1
|
|
20240312,143900,1365595280,6890,6890,6890,6890,2
|
|
20240312,143800,1365581500,6890,6890,6890,6890,75
|
|
20240312,143700,1365064750,6890,6890,6890,6890,5
|
|
20240312,143600,1365030300,6880,6880,6880,6880,300
|
|
20240312,143500,1362966300,6880,6870,6880,6870,376
|
|
20240312,143400,1360380420,6870,6880,6880,6870,252
|
|
20240312,143300,1358647460,6870,6870,6870,6870,50
|
|
20240312,143200,1358303960,6870,6880,6880,6870,175
|
|
20240312,143100,1357101510,6880,6880,6880,6880,93
|
|
20240312,143000,1356461670,6880,6880,6880,6880,500
|
|
20240312,142900,1353021670,6880,6880,6880,6880,299
|
|
20240312,142800,1350964550,6880,6880,6880,6880,500
|
|
20240312,142700,1347524550,6880,6880,6880,6880,459
|
|
20240312,142600,1344366630,6880,6880,6880,6880,1
|
|
20240312,142500,1344359750,6880,6880,6880,6880,2
|
|
20240312,142400,1344345990,6890,6880,6890,6880,72
|
|
20240312,142300,1343850620,6880,6880,6880,6880,295
|
|
20240312,142200,1341821020,6880,6880,6880,6880,140
|
|
20240312,142100,1340857820,6890,6890,6890,6890,215
|
|
20240312,142000,1339376470,6900,6900,6910,6900,509
|
|
20240312,141900,1335864350,6910,6910,6910,6910,74
|
|
20240312,141800,1335353010,6910,6910,6910,6910,150
|
|
20240312,141700,1334316510,6910,6910,6910,6910,35
|
|
20240312,141600,1334074660,6910,6910,6910,6900,155
|
|
20240312,141500,1333004980,6900,6910,6920,6900,689
|
|
20240312,141400,1328243970,6910,6900,6910,6900,2305
|
|
20240312,141300,1312328400,6900,6890,6900,6890,462
|
|
20240312,141200,1309142630,6880,6860,6880,6860,1531
|
|
20240312,141100,1298622870,6860,6860,6860,6860,0
|
|
20240312,141000,1298622870,6860,6860,6860,6860,78
|
|
20240312,140900,1298087790,6860,6860,6860,6860,20
|
|
20240312,140800,1297950590,6870,6870,6870,6870,1
|
|
20240312,140700,1297943720,6860,6860,6860,6860,0
|
|
20240312,140600,1297943720,6860,6860,6860,6860,10
|
|
20240312,140500,1297875120,6870,6870,6870,6870,35
|
|
20240312,140400,1297634670,6870,6870,6870,6870,0
|
|
20240312,140300,1297634670,6870,6870,6870,6870,0
|
|
20240312,140200,1297634670,6870,6870,6870,6870,202
|
|
20240312,140100,1296246930,6840,6840,6840,6840,0
|
|
20240312,140000,1296246930,6840,6840,6840,6840,0
|
|
20240312,135900,1296246930,6840,6840,6840,6840,680
|
|
20240312,135800,1291595730,6840,6840,6840,6840,881
|
|
20240312,135700,1285569690,6850,6850,6850,6840,199
|
|
20240312,135600,1284206600,6850,6850,6850,6850,67
|
|
20240312,135500,1283747650,6850,6860,6860,6850,98
|
|
20240312,135400,1283076280,6860,6860,6860,6860,76
|
|
20240312,135300,1282554920,6860,6860,6860,6860,0
|
|
20240312,135200,1282554920,6860,6850,6860,6850,160
|
|
20240312,135100,1281457560,6850,6840,6850,6840,2138
|
|
20240312,135000,1266828640,6840,6850,6850,6840,104
|
|
20240312,134900,1266117230,6850,6850,6850,6850,0
|
|
20240312,134800,1266117230,6850,6850,6850,6850,73
|
|
20240312,134700,1265617180,6850,6850,6850,6850,144
|
|
20240312,134600,1264630780,6850,6850,6850,6850,150
|
|
20240312,134500,1263603280,6840,6850,6850,6840,3320
|
|
20240312,134400,1240893980,6850,6850,6850,6850,40
|
|
20240312,134300,1240619980,6840,6840,6840,6840,70
|
|
20240312,134200,1240141180,6850,6850,6850,6850,0
|
|
20240312,134100,1240141180,6850,6850,6850,6850,169
|
|
20240312,134000,1238983530,6850,6850,6850,6850,70
|
|
20240312,133900,1238504030,6840,6840,6840,6840,874
|
|
20240312,133800,1232525870,6840,6840,6840,6840,800
|
|
20240312,133700,1227053870,6840,6850,6850,6840,561
|
|
20240312,133600,1223214420,6850,6850,6850,6850,154
|
|
20240312,133500,1222159520,6850,6850,6850,6850,0
|
|
20240312,133400,1222159520,6850,6850,6850,6850,910
|
|
20240312,133300,1215926020,6850,6850,6850,6850,0
|
|
20240312,133200,1215926020,6850,6860,6860,6850,414
|
|
20240312,133100,1213089980,6860,6860,6860,6860,117
|
|
20240312,133000,1212287360,6850,6860,6860,6850,31
|
|
20240312,132900,1212075000,6850,6860,6860,6850,700
|
|
20240312,132800,1207279990,6860,6860,6860,6860,886
|
|
20240312,132700,1201202030,6870,6880,6880,6870,56
|
|
20240312,132600,1200817210,6880,6880,6880,6880,2
|
|
20240312,132500,1200803450,6880,6880,6880,6880,0
|
|
20240312,132400,1200803450,6880,6880,6880,6880,2
|
|
20240312,132300,1200789690,6890,6890,6890,6890,2
|
|
20240312,132200,1200775910,6890,6890,6890,6890,1
|
|
20240312,132100,1200769020,6890,6890,6890,6890,3
|
|
20240312,132000,1200748350,6900,6900,6900,6900,104
|
|
20240312,131900,1200030750,6900,6870,6900,6870,829
|
|
20240312,131800,1194322860,6870,6870,6870,6870,214
|
|
20240312,131700,1192852680,6870,6870,6870,6870,0
|
|
20240312,131600,1192852680,6870,6870,6870,6870,4
|
|
20240312,131500,1192825200,6850,6860,6860,6850,10
|
|
20240312,131400,1192756650,6860,6860,6860,6860,0
|
|
20240312,131300,1192756650,6860,6860,6860,6860,0
|
|
20240312,131200,1192756650,6860,6860,6860,6850,1378
|
|
20240312,131100,1183314820,6890,6880,6890,6850,3895
|
|
20240312,131000,1156619360,6890,6880,6890,6880,10
|
|
20240312,130900,1156550550,6880,6880,6890,6880,368
|
|
20240312,130800,1154018700,6860,6880,6880,6860,720
|
|
20240312,130700,1149077100,6880,6870,6880,6860,706
|
|
20240312,130600,1144232820,6860,6860,6860,6860,0
|
|
20240312,130500,1144232820,6860,6860,6860,6860,6
|
|
20240312,130400,1144191660,6860,6860,6860,6860,1
|
|
20240312,130300,1144184800,6870,6860,6870,6860,74
|
|
20240312,130200,1143676460,6860,6860,6860,6860,30
|
|
20240312,130100,1143470660,6860,6860,6860,6860,550
|
|
20240312,130000,1139697660,6860,6870,6870,6860,590
|
|
20240312,125900,1135648360,6880,6880,6880,6880,0
|
|
20240312,125800,1135648360,6880,6870,6880,6870,11
|
|
20240312,125700,1135572780,6870,6870,6870,6870,51
|
|
20240312,125600,1135222410,6870,6870,6870,6870,19
|
|
20240312,125500,1135091880,6860,6860,6860,6860,35
|
|
20240312,125400,1134851780,6880,6870,6880,6870,985
|
|
20240312,125300,1128083440,6870,6870,6870,6870,108
|
|
20240312,125200,1127341480,6870,6870,6870,6870,0
|
|
20240312,125100,1127341480,6870,6870,6870,6870,122
|
|
20240312,125000,1126503340,6880,6880,6880,6880,0
|
|
20240312,124900,1126503340,6880,6880,6880,6880,0
|
|
20240312,124800,1126503340,6880,6880,6880,6880,120
|
|
20240312,124700,1125677740,6880,6880,6880,6880,0
|
|
20240312,124600,1125677740,6880,6880,6880,6880,2
|
|
20240312,124500,1125663980,6870,6870,6870,6870,0
|
|
20240312,124400,1125663980,6870,6870,6870,6870,1094
|
|
20240312,124300,1118148200,6870,6870,6870,6870,8
|
|
20240312,124200,1118093240,6880,6880,6880,6880,102
|
|
20240312,124100,1117391480,6880,6880,6880,6880,0
|
|
20240312,124000,1117391480,6880,6880,6880,6880,0
|
|
20240312,123900,1117391480,6880,6880,6880,6880,102
|
|
20240312,123800,1116689720,6880,6880,6880,6880,2
|
|
20240312,123700,1116675960,6880,6880,6880,6880,22
|
|
20240312,123600,1116524600,6880,6880,6880,6880,1
|
|
20240312,123500,1116517720,6890,6880,6890,6880,93
|
|
20240312,123400,1115877680,6880,6870,6880,6870,550
|
|
20240312,123300,1112094120,6870,6880,6880,6870,361
|
|
20240312,123200,1109613950,6880,6880,6880,6880,642
|
|
20240312,123100,1105196990,6880,6880,6880,6880,1
|
|
20240312,123000,1105190110,6880,6880,6880,6880,605
|
|
20240312,122900,1101027710,6880,6860,6880,6860,466
|
|
20240312,122800,1097821890,6860,6860,6860,6860,0
|
|
20240312,122700,1097821890,6860,6860,6860,6860,0
|
|
20240312,122600,1097821890,6860,6860,6860,6860,689
|
|
20240312,122500,1093095350,6850,6850,6850,6850,119
|
|
20240312,122400,1092280200,6850,6840,6850,6840,1500
|
|
20240312,122300,1082006190,6840,6840,6840,6840,30
|
|
20240312,122200,1081800990,6840,6840,6840,6840,164
|
|
20240312,122100,1080679230,6830,6830,6830,6830,1
|
|
20240312,122000,1080672400,6830,6830,6830,6830,144
|
|
20240312,121900,1079688880,6840,6840,6840,6840,0
|
|
20240312,121800,1079688880,6840,6840,6840,6840,0
|
|
20240312,121700,1079688880,6840,6840,6840,6840,25
|
|
20240312,121600,1079517880,6840,6840,6840,6840,230
|
|
20240312,121500,1077944680,6840,6840,6840,6840,0
|
|
20240312,121400,1077944680,6840,6840,6840,6840,138
|
|
20240312,121300,1077000760,6840,6840,6840,6840,160
|
|
20240312,121200,1075906360,6840,6840,6840,6840,56
|
|
20240312,121100,1075523320,6840,6840,6840,6840,42
|
|
20240312,121000,1075236040,6840,6840,6840,6840,558
|
|
20240312,120900,1071419320,6850,6850,6850,6850,1
|
|
20240312,120800,1071412470,6850,6850,6850,6850,20
|
|
20240312,120700,1071275470,6850,6850,6850,6850,0
|
|
20240312,120600,1071275470,6850,6850,6850,6850,15
|
|
20240312,120500,1071172720,6840,6840,6840,6840,51
|
|
20240312,120400,1070823880,6850,6850,6850,6850,0
|
|
20240312,120300,1070823880,6850,6850,6850,6850,21
|
|
20240312,120200,1070680030,6840,6850,6850,6840,755
|
|
20240312,120100,1065514170,6850,6850,6850,6850,1
|
|
20240312,120000,1065507320,6850,6850,6850,6850,0
|
|
20240312,115900,1065507320,6850,6850,6850,6850,3
|
|
20240312,115800,1065486770,6860,6860,6860,6860,0
|
|
20240312,115700,1065486770,6860,6860,6860,6860,0
|
|
20240312,115600,1065486770,6860,6860,6860,6860,0
|
|
20240312,115500,1065486770,6860,6860,6860,6860,20
|
|
20240312,115400,1065349570,6860,6850,6860,6840,368
|
|
20240312,115300,1062829660,6850,6860,6860,6850,86
|
|
20240312,115200,1062240540,6860,6850,6860,6850,1001
|
|
20240312,115100,1055373690,6850,6860,6860,6850,398
|
|
20240312,115000,1052646740,6860,6860,6860,6860,58
|
|
20240312,114900,1052248860,6880,6880,6880,6880,1
|
|
20240312,114800,1052241980,6890,6890,6890,6890,0
|
|
20240312,114700,1052241980,6890,6860,6890,6860,1231
|
|
20240312,114600,1043796500,6860,6860,6860,6860,103
|
|
20240312,114500,1043089920,6860,6850,6860,6850,44
|
|
20240312,114400,1042788370,6850,6850,6850,6850,1
|
|
20240312,114300,1042781520,6850,6850,6850,6850,16
|
|
20240312,114200,1042671920,6850,6850,6850,6850,159
|
|
20240312,114100,1041582770,6850,6860,6860,6850,358
|
|
20240312,114000,1039130440,6850,6850,6860,6850,132
|
|
20240312,113900,1038226160,6850,6840,6850,6840,1510
|
|
20240312,113800,1027889860,6840,6840,6840,6840,11
|
|
20240312,113700,1027814620,6840,6840,6840,6840,97
|
|
20240312,113600,1027151140,6840,6840,6850,6840,983
|
|
20240312,113500,1020427410,6840,6840,6850,6840,501
|
|
20240312,113400,1016999360,6840,6850,6850,6840,22
|
|
20240312,113300,1016848710,6850,6840,6850,6840,35
|
|
20240312,113200,1016609210,6840,6840,6840,6840,0
|
|
20240312,113100,1016609210,6840,6850,6850,6840,41
|
|
20240312,113000,1016328760,6850,6840,6850,6840,11
|
|
20240312,112900,1016253510,6840,6850,6850,6840,3177
|
|
20240312,112800,994491840,6850,6860,6860,6850,1285
|
|
20240312,112700,985677200,6860,6860,6860,6860,31
|
|
20240312,112600,985464540,6870,6880,6880,6870,401
|
|
20240312,112500,982706610,6880,6880,6880,6880,120
|
|
20240312,112400,981881010,6890,6890,6890,6890,50
|
|
20240312,112300,981536510,6900,6900,6900,6900,0
|
|
20240312,112200,981536510,6900,6890,6900,6890,1550
|
|
20240312,112100,970842010,6890,6900,6900,6880,54
|
|
20240312,112000,970470410,6900,6880,6900,6880,101
|
|
20240312,111900,969775510,6880,6880,6880,6880,1
|
|
20240312,111800,969768630,6880,6880,6880,6880,602
|
|
20240312,111700,965626870,6880,6880,6880,6880,1
|
|
20240312,111600,965619990,6880,6860,6880,6860,299
|
|
20240312,111500,963568830,6860,6860,6860,6860,0
|
|
20240312,111400,963568830,6860,6860,6860,6860,2
|
|
20240312,111300,963555110,6860,6860,6860,6860,0
|
|
20240312,111200,963555110,6860,6850,6860,6850,1187
|
|
20240312,111100,955412490,6860,6860,6860,6860,279
|
|
20240312,111000,953498550,6850,6850,6850,6850,20
|
|
20240312,110900,953361550,6850,6850,6850,6850,307
|
|
20240312,110800,951258600,6850,6850,6850,6850,2
|
|
20240312,110700,951244900,6850,6850,6850,6850,241
|
|
20240312,110600,949594050,6850,6880,6880,6850,4417
|
|
20240312,110500,919280160,6880,6880,6880,6880,30
|
|
20240312,110400,919073760,6880,6890,6890,6880,410
|
|
20240312,110300,916248960,6890,6900,6900,6890,52
|
|
20240312,110200,915890660,6900,6910,6910,6900,20
|
|
20240312,110100,915752620,6910,6900,6910,6890,445
|
|
20240312,110000,912683650,6900,6890,6900,6890,703
|
|
20240312,105900,907835910,6900,6890,6900,6890,184
|
|
20240312,105800,906568130,6900,6900,6900,6890,148
|
|
20240312,105700,905547290,6900,6890,6900,6890,304
|
|
20240312,105600,903452690,6880,6880,6890,6880,107
|
|
20240312,105500,902716520,6880,6890,6890,6880,295
|
|
20240312,105400,900684550,6890,6890,6890,6890,246
|
|
20240312,105300,898989610,6890,6880,6890,6880,438
|
|
20240312,105200,895975490,6880,6890,6890,6880,194
|
|
20240312,105100,894640670,6880,6880,6880,6880,12
|
|
20240312,105000,894558110,6880,6880,6890,6880,138
|
|
20240312,104900,893608350,6890,6880,6890,6880,488
|
|
20240312,104800,890250810,6870,6870,6870,6850,1022
|
|
20240312,104700,883231060,6860,6850,6870,6850,285
|
|
20240312,104600,881276500,6850,6840,6850,6840,77
|
|
20240312,104500,880749300,6840,6840,6840,6840,77
|
|
20240312,104400,880222620,6850,6860,6860,6840,1245
|
|
20240312,104300,871704730,6860,6850,6860,6840,1657
|
|
20240312,104200,860354420,6870,6850,6870,6850,252
|
|
20240312,104100,858627840,6860,6850,6860,6850,190
|
|
20240312,104000,857325560,6860,6860,6870,6850,98
|
|
20240312,103900,856653380,6850,6850,6860,6850,114
|
|
20240312,103800,855872410,6860,6860,6870,6860,313
|
|
20240312,103700,853725220,6870,6860,6870,6850,681
|
|
20240312,103600,849053850,6870,6870,6870,6870,0
|
|
20240312,103500,849053850,6870,6870,6870,6870,213
|
|
20240312,103400,847590540,6880,6890,6890,6880,220
|
|
20240312,103300,846076900,6890,6890,6900,6890,628
|
|
20240312,103200,841744890,6890,6880,6890,6870,2124
|
|
20240312,103100,827137810,6890,6890,6890,6880,338
|
|
20240312,103000,824810490,6900,6900,6900,6890,572
|
|
20240312,102900,820864900,6900,6880,6900,6880,1313
|
|
20240312,102800,811808330,6880,6860,6880,6850,3013
|
|
20240312,102700,791126600,6850,6850,6860,6850,465
|
|
20240312,102600,787940820,6840,6850,6850,6840,96
|
|
20240312,102500,787283240,6850,6850,6850,6850,881
|
|
20240312,102400,781248390,6840,6830,6840,6830,2
|
|
20240312,102300,781234720,6820,6820,6820,6820,0
|
|
20240312,102200,781234720,6820,6820,6820,6820,151
|
|
20240312,102100,780204900,6800,6810,6810,6800,1000
|
|
20240312,102000,773398750,6820,6820,6820,6820,14
|
|
20240312,101900,773303270,6820,6820,6820,6820,150
|
|
20240312,101800,772280270,6810,6830,6830,6810,1155
|
|
20240312,101700,764407650,6840,6840,6840,6840,0
|
|
20240312,101600,764407650,6840,6840,6840,6840,1238
|
|
20240312,101500,755939730,6850,6850,6850,6850,140
|
|
20240312,101400,754980730,6840,6850,6860,6840,699
|
|
20240312,101300,750196090,6860,6860,6860,6860,5
|
|
20240312,101200,750161790,6860,6860,6860,6860,22
|
|
20240312,101100,750010870,6850,6840,6860,6840,1020
|
|
20240312,101000,743020340,6840,6830,6840,6830,600
|
|
20240312,100900,738916370,6830,6830,6830,6830,0
|
|
20240312,100800,738916370,6830,6830,6830,6830,26
|
|
20240312,100700,738738790,6830,6830,6830,6830,56
|
|
20240312,100600,738356310,6830,6830,6830,6830,21
|
|
20240312,100500,738212880,6830,6830,6830,6830,92
|
|
20240312,100400,737584520,6830,6830,6830,6830,101
|
|
20240312,100300,736894690,6830,6830,6830,6830,230
|
|
20240312,100200,735323790,6830,6820,6830,6820,1954
|
|
20240312,100100,721997390,6800,6800,6800,6800,135
|
|
20240312,100000,721079390,6790,6790,6790,6790,1
|
|
20240312,095900,721072600,6790,6790,6790,6790,50
|
|
20240312,095800,720733100,6800,6800,6800,6800,64
|
|
20240312,095700,720297900,6790,6780,6800,6780,865
|
|
20240312,095600,714430100,6780,6800,6800,6780,530
|
|
20240312,095500,710835890,6800,6800,6820,6800,959
|
|
20240312,095400,704314650,6800,6800,6800,6780,604
|
|
20240312,095300,700211450,6800,6780,6800,6780,960
|
|
20240312,095200,693694980,6780,6770,6780,6770,97
|
|
20240312,095100,693038030,6770,6770,6770,6770,160
|
|
20240312,095000,691954830,6770,6770,6780,6770,544
|
|
20240312,094900,688270950,6770,6770,6770,6750,946
|
|
20240312,094800,681869260,6770,6770,6770,6750,1319
|
|
20240312,094700,672950920,6770,6790,6790,6770,735
|
|
20240312,094600,667973700,6800,6800,6800,6770,3031
|
|
20240312,094500,647428870,6780,6780,6780,6780,333
|
|
20240312,094400,645171130,6800,6790,6800,6760,618
|
|
20240312,094300,640980840,6780,6770,6780,6760,1342
|
|
20240312,094200,631893300,6780,6780,6780,6780,635
|
|
20240312,094100,627588000,6780,6770,6810,6750,886
|
|
20240312,094000,621565370,6730,6710,6790,6690,2361
|
|
20240312,093900,605682830,6690,6710,6730,6670,7727
|
|
20240312,093800,553980100,6710,6770,6770,6710,6885
|
|
20240312,093700,507602730,6770,6780,6800,6770,5150
|
|
20240312,093600,472658980,6780,6800,6800,6780,3238
|
|
20240312,093500,450672130,6800,6820,6820,6800,1730
|
|
20240312,093400,438907530,6800,6830,6840,6800,3622
|
|
20240312,093300,414207720,6840,6840,6840,6840,1743
|
|
20240312,093200,402285600,6840,6860,6860,6840,2063
|
|
20240312,093100,388147730,6860,6870,6870,6860,578
|
|
20240312,093000,384180820,6870,6900,6900,6870,560
|
|
20240312,092900,380326700,6890,6910,6910,6890,967
|
|
20240312,092800,373650090,6920,6910,6920,6900,231
|
|
20240312,092700,372054220,6910,6940,6940,6900,945
|
|
20240312,092600,365516690,6940,6920,6940,6920,499
|
|
20240312,092500,362063170,6920,6920,6920,6920,66
|
|
20240312,092400,361606450,6920,6920,6920,6920,631
|
|
20240312,092300,357239930,6920,6940,6940,6920,651
|
|
20240312,092200,352734250,6920,6930,6930,6920,1537
|
|
20240312,092100,342084500,6920,6920,6920,6900,1983
|
|
20240312,092000,328376410,6920,6930,6940,6910,4844
|
|
20240312,091900,294801820,6920,6910,6920,6910,1342
|
|
20240312,091800,285521910,6900,6910,6910,6900,1349
|
|
20240312,091700,276206580,6920,6930,6930,6900,650
|
|
20240312,091600,271712030,6930,6860,6940,6850,8141
|
|
20240312,091500,215581530,6850,6840,6850,6840,344
|
|
20240312,091400,213225510,6830,6830,6830,6830,11
|
|
20240312,091300,213150380,6820,6830,6830,6820,614
|
|
20240312,091200,208959530,6830,6840,6840,6820,1514
|
|
20240312,091100,198623900,6840,6850,6850,6840,1924
|
|
20240312,091000,185463200,6860,6850,6860,6840,1409
|
|
20240312,090900,175825240,6850,6860,6860,6850,2064
|
|
20240312,090800,161685850,6860,6880,6880,6860,4231
|
|
20240312,090700,132588450,6880,6880,6880,6870,2047
|
|
20240312,090600,118521520,6860,6840,6880,6840,2869
|
|
20240312,090500,98814420,6840,6830,6840,6820,1164
|
|
20240312,090400,90867760,6840,6850,6850,6820,338
|
|
20240312,090300,88557710,6820,6830,6850,6810,399
|
|
20240312,090200,85836320,6830,6810,6870,6800,4743
|
|
20240312,090100,53451120,6820,6890,6900,6800,2559
|
|
20240312,090000,35971540,6900,6820,6900,6800,5254
|