637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,193400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,193300,1845951290,6910,6910,6910,6910,0
|
|
20240313,193200,1845951290,6910,6910,6910,6910,0
|
|
20240313,193100,1845951290,6910,6910,6910,6910,0
|
|
20240313,193000,1845951290,6910,6910,6910,6910,0
|
|
20240313,192900,1845951290,6910,6910,6910,6910,0
|
|
20240313,192800,1845951290,6910,6910,6910,6910,0
|
|
20240313,192700,1845951290,6910,6910,6910,6910,0
|
|
20240313,192600,1845951290,6910,6910,6910,6910,0
|
|
20240313,192500,1845951290,6910,6910,6910,6910,0
|
|
20240313,192400,1845951290,6910,6910,6910,6910,0
|
|
20240313,192300,1845951290,6910,6910,6910,6910,0
|
|
20240313,192200,1845951290,6910,6910,6910,6910,0
|
|
20240313,192100,1845951290,6910,6910,6910,6910,0
|
|
20240313,192000,1845951290,6910,6910,6910,6910,0
|
|
20240313,191900,1845951290,6910,6910,6910,6910,0
|
|
20240313,191800,1845951290,6910,6910,6910,6910,0
|
|
20240313,191700,1845951290,6910,6910,6910,6910,0
|
|
20240313,191600,1845951290,6910,6910,6910,6910,0
|
|
20240313,191500,1845951290,6910,6910,6910,6910,0
|
|
20240313,191400,1845951290,6910,6910,6910,6910,0
|
|
20240313,191300,1845951290,6910,6910,6910,6910,0
|
|
20240313,191200,1845951290,6910,6910,6910,6910,0
|
|
20240313,191100,1845951290,6910,6910,6910,6910,0
|
|
20240313,191000,1845951290,6910,6910,6910,6910,0
|
|
20240313,190900,1845951290,6910,6910,6910,6910,0
|
|
20240313,190800,1845951290,6910,6910,6910,6910,0
|
|
20240313,190700,1845951290,6910,6910,6910,6910,0
|
|
20240313,190600,1845951290,6910,6910,6910,6910,0
|
|
20240313,190500,1845951290,6910,6910,6910,6910,0
|
|
20240313,190400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,190300,1845951290,6910,6910,6910,6910,0
|
|
20240313,190200,1845951290,6910,6910,6910,6910,0
|
|
20240313,190100,1845951290,6910,6910,6910,6910,0
|
|
20240313,190000,1845951290,6910,6910,6910,6910,0
|
|
20240313,185900,1845951290,6910,6910,6910,6910,0
|
|
20240313,185800,1845951290,6910,6910,6910,6910,0
|
|
20240313,185700,1845951290,6910,6910,6910,6910,0
|
|
20240313,185600,1845951290,6910,6910,6910,6910,0
|
|
20240313,185500,1845951290,6910,6910,6910,6910,0
|
|
20240313,185400,1845951290,6910,6910,6910,6910,0
|
|
20240313,185300,1845951290,6910,6910,6910,6910,0
|
|
20240313,185200,1845951290,6910,6910,6910,6910,0
|
|
20240313,185100,1845951290,6910,6910,6910,6910,0
|
|
20240313,185000,1845951290,6910,6910,6910,6910,0
|
|
20240313,184900,1845951290,6910,6910,6910,6910,0
|
|
20240313,184800,1845951290,6910,6910,6910,6910,0
|
|
20240313,184700,1845951290,6910,6910,6910,6910,0
|
|
20240313,184600,1845951290,6910,6910,6910,6910,0
|
|
20240313,184500,1845951290,6910,6910,6910,6910,0
|
|
20240313,184400,1845951290,6910,6910,6910,6910,0
|
|
20240313,184300,1845951290,6910,6910,6910,6910,0
|
|
20240313,184200,1845951290,6910,6910,6910,6910,0
|
|
20240313,184100,1845951290,6910,6910,6910,6910,0
|
|
20240313,184000,1845951290,6910,6910,6910,6910,0
|
|
20240313,183900,1845951290,6910,6910,6910,6910,0
|
|
20240313,183800,1845951290,6910,6910,6910,6910,0
|
|
20240313,183700,1845951290,6910,6910,6910,6910,0
|
|
20240313,183600,1845951290,6910,6910,6910,6910,0
|
|
20240313,183500,1845951290,6910,6910,6910,6910,0
|
|
20240313,183400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,183300,1845951290,6910,6910,6910,6910,0
|
|
20240313,183200,1845951290,6910,6910,6910,6910,0
|
|
20240313,183100,1845951290,6910,6910,6910,6910,0
|
|
20240313,183000,1845951290,6910,6910,6910,6910,0
|
|
20240313,182900,1845951290,6910,6910,6910,6910,0
|
|
20240313,182800,1845951290,6910,6910,6910,6910,0
|
|
20240313,182700,1845951290,6910,6910,6910,6910,0
|
|
20240313,182600,1845951290,6910,6910,6910,6910,0
|
|
20240313,182500,1845951290,6910,6910,6910,6910,0
|
|
20240313,182400,1845951290,6910,6910,6910,6910,0
|
|
20240313,182300,1845951290,6910,6910,6910,6910,0
|
|
20240313,182200,1845951290,6910,6910,6910,6910,0
|
|
20240313,182100,1845951290,6910,6910,6910,6910,0
|
|
20240313,182000,1845951290,6910,6910,6910,6910,0
|
|
20240313,181900,1845951290,6910,6910,6910,6910,0
|
|
20240313,181800,1845951290,6910,6910,6910,6910,0
|
|
20240313,181700,1845951290,6910,6910,6910,6910,0
|
|
20240313,181600,1845951290,6910,6910,6910,6910,0
|
|
20240313,181500,1845951290,6910,6910,6910,6910,0
|
|
20240313,181400,1845951290,6910,6910,6910,6910,0
|
|
20240313,181300,1845951290,6910,6910,6910,6910,0
|
|
20240313,181200,1845951290,6910,6910,6910,6910,0
|
|
20240313,181100,1845951290,6910,6910,6910,6910,0
|
|
20240313,181000,1845951290,6910,6910,6910,6910,0
|
|
20240313,180900,1845951290,6910,6910,6910,6910,0
|
|
20240313,180800,1845951290,6910,6910,6910,6910,0
|
|
20240313,180700,1845951290,6910,6910,6910,6910,0
|
|
20240313,180600,1845951290,6910,6910,6910,6910,0
|
|
20240313,180500,1845951290,6910,6910,6910,6910,0
|
|
20240313,180400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,180300,1845951290,6910,6910,6910,6910,0
|
|
20240313,180200,1845951290,6910,6910,6910,6910,0
|
|
20240313,180100,1845951290,6910,6910,6910,6910,0
|
|
20240313,180000,1845951290,6910,6910,6910,6910,0
|
|
20240313,175900,1845951290,6910,6910,6910,6910,0
|
|
20240313,175800,1845951290,6910,6910,6910,6910,0
|
|
20240313,175700,1845951290,6910,6910,6910,6910,0
|
|
20240313,175600,1845951290,6910,6910,6910,6910,0
|
|
20240313,175500,1845951290,6910,6910,6910,6910,0
|
|
20240313,175400,1845951290,6910,6910,6910,6910,0
|
|
20240313,175300,1845951290,6910,6910,6910,6910,0
|
|
20240313,175200,1845951290,6910,6910,6910,6910,0
|
|
20240313,175100,1845951290,6910,6910,6910,6910,0
|
|
20240313,175000,1845951290,6910,6910,6910,6910,0
|
|
20240313,174900,1845951290,6910,6910,6910,6910,0
|
|
20240313,174800,1845951290,6910,6910,6910,6910,0
|
|
20240313,174700,1845951290,6910,6910,6910,6910,0
|
|
20240313,174600,1845951290,6910,6910,6910,6910,0
|
|
20240313,174500,1845951290,6910,6910,6910,6910,0
|
|
20240313,174400,1845951290,6910,6910,6910,6910,0
|
|
20240313,174300,1845951290,6910,6910,6910,6910,0
|
|
20240313,174200,1845951290,6910,6910,6910,6910,0
|
|
20240313,174100,1845951290,6910,6910,6910,6910,0
|
|
20240313,174000,1845951290,6910,6910,6910,6910,0
|
|
20240313,173900,1845951290,6910,6910,6910,6910,0
|
|
20240313,173800,1845951290,6910,6910,6910,6910,0
|
|
20240313,173700,1845951290,6910,6910,6910,6910,0
|
|
20240313,173600,1845951290,6910,6910,6910,6910,0
|
|
20240313,173500,1845951290,6910,6910,6910,6910,0
|
|
20240313,173400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,173300,1845951290,6910,6910,6910,6910,0
|
|
20240313,173200,1845951290,6910,6910,6910,6910,0
|
|
20240313,173100,1845951290,6910,6910,6910,6910,0
|
|
20240313,173000,1845951290,6910,6910,6910,6910,0
|
|
20240313,172900,1845951290,6910,6910,6910,6910,0
|
|
20240313,172800,1845951290,6910,6910,6910,6910,0
|
|
20240313,172700,1845951290,6910,6910,6910,6910,0
|
|
20240313,172600,1845951290,6910,6910,6910,6910,0
|
|
20240313,172500,1845951290,6910,6910,6910,6910,0
|
|
20240313,172400,1845951290,6910,6910,6910,6910,0
|
|
20240313,172300,1845951290,6910,6910,6910,6910,0
|
|
20240313,172200,1845951290,6910,6910,6910,6910,0
|
|
20240313,172100,1845951290,6910,6910,6910,6910,0
|
|
20240313,172000,1845951290,6910,6910,6910,6910,0
|
|
20240313,171900,1845951290,6910,6910,6910,6910,0
|
|
20240313,171800,1845951290,6910,6910,6910,6910,0
|
|
20240313,171700,1845951290,6910,6910,6910,6910,0
|
|
20240313,171600,1845951290,6910,6910,6910,6910,0
|
|
20240313,171500,1845951290,6910,6910,6910,6910,0
|
|
20240313,171400,1845951290,6910,6910,6910,6910,0
|
|
20240313,171300,1845951290,6910,6910,6910,6910,0
|
|
20240313,171200,1845951290,6910,6910,6910,6910,0
|
|
20240313,171100,1845951290,6910,6910,6910,6910,0
|
|
20240313,171000,1845951290,6910,6910,6910,6910,0
|
|
20240313,170900,1845951290,6910,6910,6910,6910,0
|
|
20240313,170800,1845951290,6910,6910,6910,6910,0
|
|
20240313,170700,1845951290,6910,6910,6910,6910,0
|
|
20240313,170600,1845951290,6910,6910,6910,6910,0
|
|
20240313,170500,1845951290,6910,6910,6910,6910,0
|
|
20240313,170400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,170300,1845951290,6910,6910,6910,6910,0
|
|
20240313,170200,1845951290,6910,6910,6910,6910,0
|
|
20240313,170100,1845951290,6910,6910,6910,6910,0
|
|
20240313,170000,1845951290,6910,6910,6910,6910,0
|
|
20240313,165900,1845951290,6910,6910,6910,6910,0
|
|
20240313,165800,1845951290,6910,6910,6910,6910,0
|
|
20240313,165700,1845951290,6910,6910,6910,6910,0
|
|
20240313,165600,1845951290,6910,6910,6910,6910,0
|
|
20240313,165500,1845951290,6910,6910,6910,6910,0
|
|
20240313,165400,1845951290,6910,6910,6910,6910,0
|
|
20240313,165300,1845951290,6910,6910,6910,6910,0
|
|
20240313,165200,1845951290,6910,6910,6910,6910,0
|
|
20240313,165100,1845951290,6910,6910,6910,6910,0
|
|
20240313,165000,1845951290,6910,6910,6910,6910,0
|
|
20240313,164900,1845951290,6910,6910,6910,6910,0
|
|
20240313,164800,1845951290,6910,6910,6910,6910,0
|
|
20240313,164700,1845951290,6910,6910,6910,6910,0
|
|
20240313,164600,1845951290,6910,6910,6910,6910,0
|
|
20240313,164500,1845951290,6910,6910,6910,6910,0
|
|
20240313,164400,1845951290,6910,6910,6910,6910,0
|
|
20240313,164300,1845951290,6910,6910,6910,6910,0
|
|
20240313,164200,1845951290,6910,6910,6910,6910,0
|
|
20240313,164100,1845951290,6910,6910,6910,6910,0
|
|
20240313,164000,1845951290,6910,6910,6910,6910,0
|
|
20240313,163900,1845951290,6910,6910,6910,6910,0
|
|
20240313,163800,1845951290,6910,6910,6910,6910,0
|
|
20240313,163700,1845951290,6910,6910,6910,6910,0
|
|
20240313,163600,1845951290,6910,6910,6910,6910,0
|
|
20240313,163500,1845951290,6910,6910,6910,6910,0
|
|
20240313,163400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,163300,1845951290,6910,6910,6910,6910,0
|
|
20240313,163200,1845951290,6910,6910,6910,6910,0
|
|
20240313,163100,1845951290,6910,6910,6910,6910,0
|
|
20240313,163000,1845951290,6910,6910,6910,6910,0
|
|
20240313,162900,1845951290,6910,6910,6910,6910,0
|
|
20240313,162800,1845951290,6910,6910,6910,6910,0
|
|
20240313,162700,1845951290,6910,6910,6910,6910,0
|
|
20240313,162600,1845951290,6910,6910,6910,6910,0
|
|
20240313,162500,1845951290,6910,6910,6910,6910,0
|
|
20240313,162400,1845951290,6910,6910,6910,6910,0
|
|
20240313,162300,1845951290,6910,6910,6910,6910,0
|
|
20240313,162200,1845951290,6910,6910,6910,6910,0
|
|
20240313,162100,1845951290,6910,6910,6910,6910,0
|
|
20240313,162000,1845951290,6910,6910,6910,6910,0
|
|
20240313,161900,1845951290,6910,6910,6910,6910,0
|
|
20240313,161800,1845951290,6910,6910,6910,6910,0
|
|
20240313,161700,1845951290,6910,6910,6910,6910,0
|
|
20240313,161600,1845951290,6910,6910,6910,6910,0
|
|
20240313,161500,1845951290,6910,6910,6910,6910,0
|
|
20240313,161400,1845951290,6910,6910,6910,6910,0
|
|
20240313,161300,1845951290,6910,6910,6910,6910,0
|
|
20240313,161200,1845951290,6910,6910,6910,6910,0
|
|
20240313,161100,1845951290,6910,6910,6910,6910,0
|
|
20240313,161000,1845951290,6910,6910,6910,6910,0
|
|
20240313,160900,1845951290,6910,6910,6910,6910,0
|
|
20240313,160800,1845951290,6910,6910,6910,6910,0
|
|
20240313,160700,1845951290,6910,6910,6910,6910,0
|
|
20240313,160600,1845951290,6910,6910,6910,6910,0
|
|
20240313,160500,1845951290,6910,6910,6910,6910,0
|
|
20240313,160400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,160300,1845951290,6910,6910,6910,6910,0
|
|
20240313,160200,1845951290,6910,6910,6910,6910,0
|
|
20240313,160100,1845951290,6910,6910,6910,6910,0
|
|
20240313,160000,1845951290,6910,6910,6910,6910,0
|
|
20240313,155900,1845951290,6910,6910,6910,6910,0
|
|
20240313,155800,1845951290,6910,6910,6910,6910,0
|
|
20240313,155700,1845951290,6910,6910,6910,6910,0
|
|
20240313,155600,1845951290,6910,6910,6910,6910,0
|
|
20240313,155500,1845951290,6910,6910,6910,6910,0
|
|
20240313,155400,1845951290,6910,6910,6910,6910,0
|
|
20240313,155300,1845951290,6910,6910,6910,6910,0
|
|
20240313,155200,1845951290,6910,6910,6910,6910,0
|
|
20240313,155100,1845951290,6910,6910,6910,6910,0
|
|
20240313,155000,1845951290,6910,6910,6910,6910,0
|
|
20240313,154900,1845951290,6910,6910,6910,6910,0
|
|
20240313,154800,1845951290,6910,6910,6910,6910,0
|
|
20240313,154700,1845951290,6910,6910,6910,6910,0
|
|
20240313,154600,1845951290,6910,6910,6910,6910,0
|
|
20240313,154500,1845951290,6910,6910,6910,6910,0
|
|
20240313,154400,1845951290,6910,6910,6910,6910,0
|
|
20240313,154300,1845951290,6910,6910,6910,6910,0
|
|
20240313,154200,1845951290,6910,6910,6910,6910,0
|
|
20240313,154100,1845951290,6910,6910,6910,6910,0
|
|
20240313,154000,1845951290,6910,6910,6910,6910,0
|
|
20240313,153900,1845951290,6910,6910,6910,6910,0
|
|
20240313,153800,1845951290,6910,6910,6910,6910,0
|
|
20240313,153700,1845951290,6910,6910,6910,6910,0
|
|
20240313,153600,1845951290,6910,6910,6910,6910,0
|
|
20240313,153500,1845951290,6910,6910,6910,6910,0
|
|
20240313,153400,1845951290,6910,6910,6910,6910,4842
|
|
20240313,153300,1845951290,6910,6910,6910,6910,0
|
|
20240313,153200,1845951290,6910,6910,6910,6910,0
|
|
20240313,153100,1845951290,6910,6910,6910,6910,0
|
|
20240313,153000,1845951290,6910,6910,6910,6910,4842
|
|
20240313,152900,1812493070,6870,6870,6870,6870,0
|
|
20240313,152800,1812493070,6870,6870,6870,6870,0
|
|
20240313,152700,1812493070,6870,6870,6870,6870,0
|
|
20240313,152600,1812493070,6870,6870,6870,6870,0
|
|
20240313,152500,1812493070,6870,6870,6870,6870,0
|
|
20240313,152400,1812493070,6870,6870,6870,6870,0
|
|
20240313,152300,1812493070,6870,6870,6870,6870,0
|
|
20240313,152200,1812493070,6870,6870,6870,6870,0
|
|
20240313,152100,1812493070,6870,6870,6870,6870,0
|
|
20240313,152000,1812493070,6870,6870,6870,6870,0
|
|
20240313,151900,1812493070,6870,6860,6870,6860,259
|
|
20240313,151800,1810714050,6870,6840,6870,6840,302
|
|
20240313,151700,1808642880,6850,6850,6850,6850,200
|
|
20240313,151600,1807272880,6850,6840,6850,6830,6025
|
|
20240313,151500,1766108670,6840,6840,6840,6840,119
|
|
20240313,151400,1765294710,6840,6840,6840,6840,594
|
|
20240313,151300,1761231750,6840,6840,6840,6840,114
|
|
20240313,151200,1760451990,6840,6850,6850,6840,49
|
|
20240313,151100,1760116810,6840,6840,6840,6840,210
|
|
20240313,151000,1758680410,6840,6850,6850,6840,284
|
|
20240313,150900,1756735260,6860,6850,6860,6850,420
|
|
20240313,150800,1753854160,6850,6850,6850,6850,28
|
|
20240313,150700,1753662360,6850,6850,6860,6850,257
|
|
20240313,150600,1751899910,6860,6860,6870,6850,315
|
|
20240313,150500,1749739030,6860,6860,6860,6860,50
|
|
20240313,150400,1749396030,6860,6860,6860,6860,30
|
|
20240313,150300,1749190230,6840,6850,6850,6840,258
|
|
20240313,150200,1747425150,6840,6850,6870,6840,720
|
|
20240313,150100,1742494590,6840,6850,6850,6840,1423
|
|
20240313,150000,1732747090,6860,6860,6860,6850,869
|
|
20240313,145900,1726787540,6870,6860,6870,6860,56
|
|
20240313,145800,1726403180,6860,6860,6870,6860,596
|
|
20240313,145700,1722313400,6870,6860,6870,6860,366
|
|
20240313,145600,1719802630,6860,6860,6870,6860,384
|
|
20240313,145500,1717166680,6870,6870,6870,6850,987
|
|
20240313,145400,1710397300,6870,6860,6870,6860,164
|
|
20240313,145300,1709272200,6860,6840,6860,6840,808
|
|
20240313,145200,1703737940,6850,6840,6850,6840,20
|
|
20240313,145100,1703601130,6820,6840,6840,6820,1504
|
|
20240313,145000,1693335450,6840,6840,6840,6840,11
|
|
20240313,144900,1693260210,6830,6830,6830,6830,100
|
|
20240313,144800,1692577210,6830,6840,6840,6830,198
|
|
20240313,144700,1691224860,6840,6840,6840,6830,117
|
|
20240313,144600,1690424880,6850,6850,6850,6850,20
|
|
20240313,144500,1690287880,6860,6860,6860,6860,62
|
|
20240313,144400,1689862560,6860,6840,6870,6840,695
|
|
20240313,144300,1685102860,6840,6840,6850,6840,924
|
|
20240313,144200,1678773830,6840,6840,6850,6840,44
|
|
20240313,144100,1678472570,6840,6840,6840,6840,107
|
|
20240313,144000,1677740690,6840,6840,6850,6840,234
|
|
20240313,143900,1676137950,6850,6840,6850,6840,19
|
|
20240313,143800,1676007890,6840,6840,6840,6840,236
|
|
20240313,143700,1674393650,6830,6830,6830,6830,10
|
|
20240313,143600,1674325350,6820,6820,6820,6820,16
|
|
20240313,143500,1674216230,6820,6820,6820,6820,71
|
|
20240313,143400,1673732010,6830,6830,6830,6830,342
|
|
20240313,143300,1671396150,6830,6830,6830,6830,198
|
|
20240313,143200,1670043810,6820,6820,6820,6820,20
|
|
20240313,143100,1669907410,6830,6820,6830,6820,156
|
|
20240313,143000,1668842020,6820,6820,6820,6820,88
|
|
20240313,142900,1668241860,6830,6830,6830,6830,36
|
|
20240313,142800,1667995980,6830,6830,6830,6830,46
|
|
20240313,142700,1667681800,6830,6840,6840,6830,40
|
|
20240313,142600,1667408290,6830,6830,6830,6830,0
|
|
20240313,142500,1667408290,6830,6830,6830,6830,30
|
|
20240313,142400,1667203390,6840,6830,6840,6830,726
|
|
20240313,142300,1662244800,6820,6830,6830,6820,178
|
|
20240313,142200,1661029960,6830,6830,6830,6830,141
|
|
20240313,142100,1660066930,6820,6820,6820,6820,80
|
|
20240313,142000,1659521330,6820,6820,6820,6820,4
|
|
20240313,141900,1659494050,6830,6820,6830,6820,116
|
|
20240313,141800,1658702430,6830,6830,6830,6820,11
|
|
20240313,141700,1658627340,6810,6820,6820,6810,95
|
|
20240313,141600,1657979700,6840,6820,6840,6820,271
|
|
20240313,141500,1656131090,6830,6830,6830,6830,175
|
|
20240313,141400,1654935840,6830,6830,6830,6830,0
|
|
20240313,141300,1654935840,6830,6830,6830,6830,46
|
|
20240313,141200,1654621660,6830,6840,6840,6830,6
|
|
20240313,141100,1654580660,6840,6840,6840,6830,114
|
|
20240313,141000,1653801500,6830,6830,6830,6830,0
|
|
20240313,140900,1653801500,6830,6820,6840,6820,769
|
|
20240313,140800,1648547020,6820,6830,6830,6820,73
|
|
20240313,140700,1648048860,6830,6830,6830,6830,0
|
|
20240313,140600,1648048860,6830,6830,6830,6830,6
|
|
20240313,140500,1648007880,6830,6830,6830,6830,224
|
|
20240313,140400,1646477960,6820,6820,6820,6820,200
|
|
20240313,140300,1645113960,6820,6810,6820,6810,1131
|
|
20240313,140200,1637406970,6820,6820,6820,6820,2
|
|
20240313,140100,1637393330,6790,6800,6800,6790,222
|
|
20240313,140000,1635883860,6800,6810,6810,6800,695
|
|
20240313,135900,1631154620,6810,6810,6810,6810,41
|
|
20240313,135800,1630875410,6810,6800,6810,6800,115
|
|
20240313,135700,1630092350,6810,6820,6820,6810,429
|
|
20240313,135600,1627169300,6820,6820,6820,6820,34
|
|
20240313,135500,1626937420,6810,6810,6810,6810,0
|
|
20240313,135400,1626937420,6810,6820,6820,6810,77
|
|
20240313,135300,1626412310,6820,6820,6820,6820,40
|
|
20240313,135200,1626139510,6830,6830,6830,6830,0
|
|
20240313,135100,1626139510,6830,6830,6830,6820,35
|
|
20240313,135000,1625900710,6820,6820,6820,6820,0
|
|
20240313,134900,1625900710,6820,6820,6820,6820,5
|
|
20240313,134800,1625866610,6830,6830,6830,6830,986
|
|
20240313,134700,1619132230,6830,6820,6830,6820,361
|
|
20240313,134600,1616666640,6830,6820,6830,6820,320
|
|
20240313,134500,1614484070,6810,6820,6820,6810,403
|
|
20240313,134400,1611739610,6820,6800,6820,6800,1610
|
|
20240313,134300,1600776590,6800,6820,6820,6800,803
|
|
20240313,134200,1595316050,6810,6790,6810,6760,2487
|
|
20240313,134100,1578425670,6810,6810,6810,6800,2427
|
|
20240313,134000,1561919320,6800,6830,6830,6710,11622
|
|
20240313,133900,1483123060,6870,6880,6880,6810,7994
|
|
20240313,133800,1428509190,6870,6890,6890,6860,4804
|
|
20240313,133700,1395498550,6890,6890,6890,6890,258
|
|
20240313,133600,1393720930,6900,6900,6900,6900,48
|
|
20240313,133500,1393389730,6910,6890,6910,6890,152
|
|
20240313,133400,1392342410,6890,6890,6890,6890,100
|
|
20240313,133300,1391653410,6890,6900,6900,6890,401
|
|
20240313,133200,1388886520,6900,6900,6900,6900,1
|
|
20240313,133100,1388879620,6880,6890,6890,6880,371
|
|
20240313,133000,1386326020,6890,6890,6890,6880,159
|
|
20240313,132900,1385231340,6890,6890,6890,6890,0
|
|
20240313,132800,1385231340,6890,6890,6890,6890,7
|
|
20240313,132700,1385183110,6890,6890,6890,6890,23
|
|
20240313,132600,1385024640,6890,6890,6890,6890,9
|
|
20240313,132500,1384962630,6890,6890,6890,6890,3
|
|
20240313,132400,1384941960,6880,6880,6880,6880,0
|
|
20240313,132300,1384941960,6880,6880,6880,6880,0
|
|
20240313,132200,1384941960,6880,6900,6900,6880,480
|
|
20240313,132100,1381634050,6900,6900,6900,6900,502
|
|
20240313,132000,1378170250,6900,6900,6900,6900,0
|
|
20240313,131900,1378170250,6900,6890,6900,6890,301
|
|
20240313,131800,1376094360,6890,6900,6900,6890,300
|
|
20240313,131700,1374027350,6880,6890,6890,6880,21
|
|
20240313,131600,1373882770,6880,6890,6900,6880,774
|
|
20240313,131500,1368556630,6890,6900,6900,6890,2005
|
|
20240313,131400,1354742170,6910,6900,6910,6890,117
|
|
20240313,131300,1353933900,6900,6900,6900,6890,1174
|
|
20240313,131200,1345833400,6910,6920,6920,6910,1727
|
|
20240313,131100,1333899330,6930,6930,6930,6930,0
|
|
20240313,131000,1333899330,6930,6920,6930,6910,478
|
|
20240313,130900,1330596280,6920,6910,6920,6910,88
|
|
20240313,130800,1329988050,6910,6920,6920,6910,477
|
|
20240313,130700,1326691900,6920,6920,6920,6920,0
|
|
20240313,130600,1326691900,6920,6920,6920,6920,0
|
|
20240313,130500,1326691900,6920,6920,6920,6920,300
|
|
20240313,130400,1324615900,6900,6900,6900,6900,0
|
|
20240313,130300,1324615900,6900,6920,6920,6900,22
|
|
20240313,130200,1324463950,6910,6910,6910,6910,0
|
|
20240313,130100,1324463950,6910,6910,6910,6910,320
|
|
20240313,130000,1322252750,6910,6910,6910,6910,1
|
|
20240313,125900,1322245840,6910,6910,6910,6910,0
|
|
20240313,125800,1322245840,6910,6910,6910,6910,16
|
|
20240313,125700,1322135280,6900,6910,6910,6900,335
|
|
20240313,125600,1319823480,6910,6910,6910,6910,10
|
|
20240313,125500,1319754380,6890,6890,6890,6890,0
|
|
20240313,125400,1319754380,6890,6900,6900,6890,344
|
|
20240313,125300,1317383360,6900,6900,6900,6900,133
|
|
20240313,125200,1316465660,6900,6900,6900,6900,246
|
|
20240313,125100,1314768260,6900,6910,6910,6900,4224
|
|
20240313,125000,1285622450,6920,6920,6920,6920,1
|
|
20240313,124900,1285615530,6910,6950,6950,6900,1776
|
|
20240313,124800,1273340900,6940,6940,6940,6940,902
|
|
20240313,124700,1267081020,6940,6940,6940,6940,0
|
|
20240313,124600,1267081020,6940,6940,6940,6940,100
|
|
20240313,124500,1266387020,6940,6940,6940,6940,44
|
|
20240313,124400,1266081660,6940,6940,6940,6940,20
|
|
20240313,124300,1265942860,6940,6940,6940,6940,1
|
|
20240313,124200,1265935920,6950,6950,6950,6950,0
|
|
20240313,124100,1265935920,6950,6950,6950,6950,7
|
|
20240313,124000,1265887270,6950,6950,6950,6950,0
|
|
20240313,123900,1265887270,6950,6940,6950,6940,5
|
|
20240313,123800,1265852540,6950,6930,6950,6910,2129
|
|
20240313,123700,1251124110,6930,6930,6930,6930,67
|
|
20240313,123600,1250659800,6900,6900,6900,6900,0
|
|
20240313,123500,1250659800,6900,6920,6920,6900,938
|
|
20240313,123400,1244177720,6920,6920,6920,6920,20
|
|
20240313,123300,1244039320,6920,6920,6920,6920,241
|
|
20240313,123200,1242371600,6930,6930,6930,6930,154
|
|
20240313,123100,1241304380,6940,6950,6950,6940,6
|
|
20240313,123000,1241262730,6940,6940,6940,6940,1
|
|
20240313,122900,1241255790,6950,6950,6950,6950,11
|
|
20240313,122800,1241179340,6950,6950,6950,6950,310
|
|
20240313,122700,1239024840,6950,6950,6950,6950,15
|
|
20240313,122600,1238920590,6930,6950,6950,6930,8
|
|
20240313,122500,1238865130,6950,6930,6950,6930,7
|
|
20240313,122400,1238816600,6930,6930,6930,6930,0
|
|
20240313,122300,1238816600,6930,6940,6940,6930,100
|
|
20240313,122200,1238123570,6940,6940,6940,6940,211
|
|
20240313,122100,1236659230,6940,6940,6940,6940,0
|
|
20240313,122000,1236659230,6940,6940,6940,6940,235
|
|
20240313,121900,1235028330,6920,6920,6920,6920,10
|
|
20240313,121800,1234959130,6920,6930,6930,6920,20
|
|
20240313,121700,1234820690,6930,6930,6930,6930,5
|
|
20240313,121600,1234786040,6920,6920,6920,6920,0
|
|
20240313,121500,1234786040,6920,6920,6920,6920,0
|
|
20240313,121400,1234786040,6920,6920,6920,6920,0
|
|
20240313,121300,1234786040,6920,6920,6920,6920,5
|
|
20240313,121200,1234751440,6920,6930,6930,6920,340
|
|
20240313,121100,1232398500,6940,6930,6940,6930,204
|
|
20240313,121000,1230982780,6920,6910,6920,6910,135
|
|
20240313,120900,1230048690,6920,6920,6920,6920,390
|
|
20240313,120800,1227349890,6900,6900,6900,6900,10
|
|
20240313,120700,1227280890,6900,6900,6900,6900,0
|
|
20240313,120600,1227280890,6900,6910,6910,6900,38
|
|
20240313,120500,1227018340,6900,6910,6910,6900,170
|
|
20240313,120400,1225845080,6900,6900,6900,6900,87
|
|
20240313,120300,1225244780,6900,6910,6910,6900,510
|
|
20240313,120200,1221724780,6900,6920,6920,6900,828
|
|
20240313,120100,1216003160,6910,6920,6920,6910,533
|
|
20240313,120000,1212319260,6920,6930,6930,6910,2000
|
|
20240313,115900,1198468170,6930,6940,6940,6930,616
|
|
20240313,115800,1194196210,6940,6940,6940,6940,22
|
|
20240313,115700,1194043530,6940,6940,6940,6940,246
|
|
20240313,115600,1192336290,6930,6930,6930,6930,98
|
|
20240313,115500,1191657150,6930,6940,6940,6930,145
|
|
20240313,115400,1190652250,6940,6940,6940,6940,28
|
|
20240313,115300,1190457930,6940,6940,6940,6940,187
|
|
20240313,115200,1189160150,6940,6940,6940,6940,0
|
|
20240313,115100,1189160150,6940,6940,6940,6930,259
|
|
20240313,115000,1187364110,6940,6940,6940,6940,15
|
|
20240313,114900,1187260010,6930,6940,6940,6930,2000
|
|
20240313,114800,1173390880,6940,6940,6950,6940,136
|
|
20240313,114700,1172446840,6940,6940,6940,6940,0
|
|
20240313,114600,1172446840,6940,6940,6940,6940,0
|
|
20240313,114500,1172446840,6940,6940,6940,6940,662
|
|
20240313,114400,1167852560,6940,6950,6950,6940,2279
|
|
20240313,114300,1152029640,6960,6950,6960,6950,1038
|
|
20240313,114200,1144809140,6960,6970,6970,6960,2296
|
|
20240313,114100,1128827490,6970,6980,6990,6970,2331
|
|
20240313,114000,1112561640,6990,6980,6990,6980,58
|
|
20240313,113900,1112156400,6990,7000,7000,6990,1492
|
|
20240313,113800,1101726900,7000,7000,7000,7000,282
|
|
20240313,113700,1099752900,7000,6990,7000,6990,2462
|
|
20240313,113600,1082543510,6990,7000,7000,6990,728
|
|
20240313,113500,1077448940,7000,7000,7000,6990,1516
|
|
20240313,113400,1066837400,7000,7000,7010,7000,224
|
|
20240313,113300,1065268800,7000,7000,7000,7000,23
|
|
20240313,113200,1065107800,7000,7000,7000,7000,9
|
|
20240313,113100,1065044800,7000,7000,7000,7000,5
|
|
20240313,113000,1065009800,7000,7000,7000,7000,0
|
|
20240313,112900,1065009800,7000,7010,7010,7000,151
|
|
20240313,112800,1063951300,7010,7010,7010,7010,41
|
|
20240313,112700,1063663890,7010,7010,7010,7010,371
|
|
20240313,112600,1061063180,7020,7000,7020,7000,20
|
|
20240313,112500,1060923020,7010,7010,7010,7010,0
|
|
20240313,112400,1060923020,7010,7010,7010,7010,0
|
|
20240313,112300,1060923020,7010,7000,7010,7000,10
|
|
20240313,112200,1060853010,7010,7010,7010,7010,0
|
|
20240313,112100,1060853010,7010,7010,7010,7010,3
|
|
20240313,112000,1060831980,7000,7000,7000,7000,16
|
|
20240313,111900,1060719980,7000,7000,7000,7000,10
|
|
20240313,111800,1060649980,7000,7000,7000,7000,16
|
|
20240313,111700,1060537980,7010,7010,7020,7000,248
|
|
20240313,111600,1058799480,7020,7010,7020,7010,178
|
|
20240313,111500,1057551670,7010,7010,7010,7010,43
|
|
20240313,111400,1057250240,7000,7010,7020,7000,490
|
|
20240313,111300,1053818700,7010,7000,7010,7000,676
|
|
20240313,111200,1049083760,7000,7000,7000,7000,340
|
|
20240313,111100,1046703760,7010,7000,7010,7000,74
|
|
20240313,111000,1046185340,7010,7010,7010,7000,819
|
|
20240313,110900,1040444510,7010,7010,7010,7010,80
|
|
20240313,110800,1039883710,7010,7020,7020,7010,210
|
|
20240313,110700,1038411510,7020,7020,7020,7020,30
|
|
20240313,110600,1038200910,7030,7030,7030,7000,3417
|
|
20240313,110500,1014241320,7050,7050,7050,7050,51
|
|
20240313,110400,1013881770,7050,7050,7050,7050,5
|
|
20240313,110300,1013846520,7050,7050,7050,7050,150
|
|
20240313,110200,1012789020,7050,7050,7050,7050,6
|
|
20240313,110100,1012746720,7050,7050,7050,7050,7
|
|
20240313,110000,1012697370,7060,7060,7060,7050,225
|
|
20240313,105900,1011108970,7050,7060,7070,7050,329
|
|
20240313,105800,1008783400,7080,7070,7080,7070,642
|
|
20240313,105700,1004243360,7070,7050,7070,7050,1500
|
|
20240313,105600,993655610,7050,7020,7050,7020,701
|
|
20240313,105500,988727830,7030,7020,7030,7010,710
|
|
20240313,105400,983740510,7000,7000,7000,7000,42
|
|
20240313,105300,983446510,7000,7030,7030,7000,548
|
|
20240313,105200,979602360,7040,7030,7040,7030,103
|
|
20240313,105100,978878260,7020,7020,7020,7020,9
|
|
20240313,105000,978815080,7010,7020,7020,7010,505
|
|
20240313,104900,975273530,7010,7010,7010,7010,0
|
|
20240313,104800,975273530,7010,7030,7030,7010,4000
|
|
20240313,104700,947211600,7040,7040,7040,7040,50
|
|
20240313,104600,946859600,7040,7050,7050,7040,420
|
|
20240313,104500,943902770,7050,7050,7050,7050,2
|
|
20240313,104400,943888670,7050,7050,7050,7050,1
|
|
20240313,104300,943881620,7050,7050,7050,7050,2
|
|
20240313,104200,943867520,7040,7050,7050,7040,323
|
|
20240313,104100,941592690,7060,7050,7060,7050,175
|
|
20240313,104000,940358930,7050,7060,7060,7050,876
|
|
20240313,103900,934178280,7070,7070,7070,7070,200
|
|
20240313,103800,932764280,7080,7080,7080,7080,1
|
|
20240313,103700,932757200,7080,7040,7080,7040,1760
|
|
20240313,103600,920317150,7040,7040,7040,7040,460
|
|
20240313,103500,917078750,7040,7040,7040,7040,100
|
|
20240313,103400,916374750,7040,7040,7040,7040,812
|
|
20240313,103300,910658270,7050,7050,7050,7050,250
|
|
20240313,103200,908895770,7060,7040,7060,7040,131
|
|
20240313,103100,907970930,7040,7070,7070,7040,84
|
|
20240313,103000,907377140,7070,7060,7070,7060,817
|
|
20240313,102900,901604220,7060,7050,7060,7050,337
|
|
20240313,102800,899225090,7030,7040,7050,7030,517
|
|
20240313,102700,895580800,7040,7040,7040,7040,262
|
|
20240313,102600,893736320,7040,7030,7060,7030,1594
|
|
20240313,102500,882517030,7030,7000,7030,7000,1749
|
|
20240313,102400,870222230,6990,6990,6990,6990,0
|
|
20240313,102300,870222230,6990,6990,6990,6990,461
|
|
20240313,102200,866999840,6990,6990,6990,6990,477
|
|
20240313,102100,863665610,6980,7010,7010,6980,2336
|
|
20240313,102000,847326770,7000,7030,7030,7000,639
|
|
20240313,101900,842842400,7030,7020,7030,7010,404
|
|
20240313,101800,840006990,7030,7040,7040,7000,4445
|
|
20240313,101700,808855040,7030,7040,7040,7030,148
|
|
20240313,101600,807813500,7040,7060,7060,7040,734
|
|
20240313,101500,802640240,7060,7060,7060,7050,580
|
|
20240313,101400,798545540,7060,7070,7070,7060,124
|
|
20240313,101300,797669950,7070,7070,7070,7070,640
|
|
20240313,101200,793145150,7060,7060,7070,7060,208
|
|
20240313,101100,791674670,7060,7060,7070,7050,950
|
|
20240313,101000,784967320,7060,7050,7060,7050,2
|
|
20240313,100900,784953210,7060,7050,7060,7050,107
|
|
20240313,100800,784198550,7070,7050,7070,7050,460
|
|
20240313,100700,780951230,7060,7060,7060,7060,2
|
|
20240313,100600,780937110,7040,7040,7040,7040,1120
|
|
20240313,100500,773052310,7040,7040,7050,7040,1679
|
|
20240313,100400,761231570,7040,7050,7050,7040,55
|
|
20240313,100300,760844280,7030,7050,7050,7030,1926
|
|
20240313,100200,747274400,7050,7060,7070,7050,1574
|
|
20240313,100100,736165580,7060,7060,7060,7050,610
|
|
20240313,100000,731863980,7060,7060,7060,7060,59
|
|
20240313,095900,731447440,7070,7060,7070,7050,386
|
|
20240313,095800,728723840,7060,7070,7070,7060,25
|
|
20240313,095700,728547280,7070,7060,7070,7040,5714
|
|
20240313,095600,688249580,7070,7060,7070,7060,237
|
|
20240313,095500,686576020,7060,7070,7080,7060,3244
|
|
20240313,095400,663650090,7080,7080,7080,7080,182
|
|
20240313,095300,662361530,7080,7080,7080,7080,999
|
|
20240313,095200,655288610,7080,7090,7090,7080,50
|
|
20240313,095100,654934470,7090,7070,7090,7070,336
|
|
20240313,095000,652555450,7070,7070,7070,7070,87
|
|
20240313,094900,651940360,7070,7080,7080,7070,964
|
|
20240313,094800,645123530,7080,7100,7100,7080,698
|
|
20240313,094700,640181050,7100,7060,7100,7060,11441
|
|
20240313,094600,559174490,7060,7060,7060,7060,194
|
|
20240313,094500,557804850,7060,7060,7060,7060,56
|
|
20240313,094400,557409490,7060,7070,7070,7050,294
|
|
20240313,094300,555331970,7060,7060,7070,7060,2648
|
|
20240313,094200,536633670,7060,7070,7070,7060,901
|
|
20240313,094100,530267040,7060,7060,7070,7060,251
|
|
20240313,094000,528494480,7060,7060,7060,7060,989
|
|
20240313,093900,521512140,7060,7070,7070,7050,729
|
|
20240313,093800,516361590,7060,7060,7070,7060,1610
|
|
20240313,093700,504993870,7060,7060,7060,7060,19
|
|
20240313,093600,504859730,7070,7070,7070,7070,600
|
|
20240313,093500,500617730,7060,7060,7060,7060,550
|
|
20240313,093400,496734730,7060,7060,7070,7060,449
|
|
20240313,093300,493564590,7060,7070,7080,7060,3128
|
|
20240313,093200,471446420,7070,7080,7080,7070,329
|
|
20240313,093100,469118200,7070,7080,7080,7070,1646
|
|
20240313,093000,457479970,7080,7090,7090,7070,1855
|
|
20240313,092900,444354940,7090,7080,7100,7070,1423
|
|
20240313,092800,434264990,7090,7060,7090,7060,463
|
|
20240313,092700,430994620,7060,7100,7110,7060,2351
|
|
20240313,092600,414331520,7100,7070,7110,7070,4584
|
|
20240313,092500,381811830,7070,7050,7080,7050,2597
|
|
20240313,092400,363452170,7050,7060,7060,7050,1977
|
|
20240313,092300,349496130,7070,7050,7070,7050,1388
|
|
20240313,092200,339683790,7050,7060,7060,7050,1725
|
|
20240313,092100,327515540,7050,7070,7070,7050,4925
|
|
20240313,092000,292741330,7070,7050,7080,7050,1631
|
|
20240313,091900,281218930,7040,7050,7050,7040,1805
|
|
20240313,091800,268495130,7040,7050,7070,7030,1984
|
|
20240313,091700,254503930,7050,7030,7050,7020,4351
|
|
20240313,091600,223844930,7030,7000,7030,7000,1559
|
|
20240313,091500,212914280,6990,6990,6990,6990,219
|
|
20240313,091400,211383470,7010,6980,7010,6980,625
|
|
20240313,091300,207020630,6990,6990,7000,6980,116
|
|
20240313,091200,206209830,6990,6970,6990,6970,1796
|
|
20240313,091100,193668100,6970,7010,7010,6970,1971
|
|
20240313,091000,179884060,7030,7020,7030,7000,1185
|
|
20240313,090900,171571300,7020,6990,7020,6980,1000
|
|
20240313,090800,164573650,6990,7000,7000,6990,1737
|
|
20240313,090700,152429640,7020,6990,7020,6980,4361
|
|
20240313,090600,121909140,6990,6960,6990,6960,1928
|
|
20240313,090500,108454120,6970,6940,6980,6940,2103
|
|
20240313,090400,93832640,6940,6930,6940,6920,406
|
|
20240313,090300,91021650,6950,6890,6960,6890,249
|
|
20240313,090200,89295530,6910,6910,6910,6890,2775
|
|
20240313,090100,70148280,6900,6980,6980,6900,5446
|
|
20240313,090000,32350250,6980,6960,6980,6940,4650
|