628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,192400,1041350960,6690,6690,6690,6690,0
|
|
20240315,192300,1041350960,6690,6690,6690,6690,0
|
|
20240315,192200,1041350960,6690,6690,6690,6690,0
|
|
20240315,192100,1041350960,6690,6690,6690,6690,0
|
|
20240315,192000,1041350960,6690,6690,6690,6690,0
|
|
20240315,191900,1041350960,6690,6690,6690,6690,0
|
|
20240315,191800,1041350960,6690,6690,6690,6690,0
|
|
20240315,191700,1041350960,6690,6690,6690,6690,0
|
|
20240315,191600,1041350960,6690,6690,6690,6690,0
|
|
20240315,191500,1041350960,6690,6690,6690,6690,0
|
|
20240315,191400,1041350960,6690,6690,6690,6690,0
|
|
20240315,191300,1041350960,6690,6690,6690,6690,0
|
|
20240315,191200,1041350960,6690,6690,6690,6690,0
|
|
20240315,191100,1041350960,6690,6690,6690,6690,0
|
|
20240315,191000,1041350960,6690,6690,6690,6690,0
|
|
20240315,190900,1041350960,6690,6690,6690,6690,0
|
|
20240315,190800,1041350960,6690,6690,6690,6690,0
|
|
20240315,190700,1041350960,6690,6690,6690,6690,0
|
|
20240315,190600,1041350960,6690,6690,6690,6690,0
|
|
20240315,190500,1041350960,6690,6690,6690,6690,0
|
|
20240315,190400,1041350960,6690,6690,6690,6690,0
|
|
20240315,190300,1041350960,6690,6690,6690,6690,0
|
|
20240315,190200,1041350960,6690,6690,6690,6690,0
|
|
20240315,190100,1041350960,6690,6690,6690,6690,0
|
|
20240315,190000,1041350960,6690,6690,6690,6690,0
|
|
20240315,185900,1041350960,6690,6690,6690,6690,0
|
|
20240315,185800,1041350960,6690,6690,6690,6690,0
|
|
20240315,185700,1041350960,6690,6690,6690,6690,0
|
|
20240315,185600,1041350960,6690,6690,6690,6690,0
|
|
20240315,185500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,185400,1041350960,6690,6690,6690,6690,0
|
|
20240315,185300,1041350960,6690,6690,6690,6690,0
|
|
20240315,185200,1041350960,6690,6690,6690,6690,0
|
|
20240315,185100,1041350960,6690,6690,6690,6690,0
|
|
20240315,185000,1041350960,6690,6690,6690,6690,0
|
|
20240315,184900,1041350960,6690,6690,6690,6690,0
|
|
20240315,184800,1041350960,6690,6690,6690,6690,0
|
|
20240315,184700,1041350960,6690,6690,6690,6690,0
|
|
20240315,184600,1041350960,6690,6690,6690,6690,0
|
|
20240315,184500,1041350960,6690,6690,6690,6690,0
|
|
20240315,184400,1041350960,6690,6690,6690,6690,0
|
|
20240315,184300,1041350960,6690,6690,6690,6690,0
|
|
20240315,184200,1041350960,6690,6690,6690,6690,0
|
|
20240315,184100,1041350960,6690,6690,6690,6690,0
|
|
20240315,184000,1041350960,6690,6690,6690,6690,0
|
|
20240315,183900,1041350960,6690,6690,6690,6690,0
|
|
20240315,183800,1041350960,6690,6690,6690,6690,0
|
|
20240315,183700,1041350960,6690,6690,6690,6690,0
|
|
20240315,183600,1041350960,6690,6690,6690,6690,0
|
|
20240315,183500,1041350960,6690,6690,6690,6690,0
|
|
20240315,183400,1041350960,6690,6690,6690,6690,0
|
|
20240315,183300,1041350960,6690,6690,6690,6690,0
|
|
20240315,183200,1041350960,6690,6690,6690,6690,0
|
|
20240315,183100,1041350960,6690,6690,6690,6690,0
|
|
20240315,183000,1041350960,6690,6690,6690,6690,0
|
|
20240315,182900,1041350960,6690,6690,6690,6690,0
|
|
20240315,182800,1041350960,6690,6690,6690,6690,0
|
|
20240315,182700,1041350960,6690,6690,6690,6690,0
|
|
20240315,182600,1041350960,6690,6690,6690,6690,0
|
|
20240315,182500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,182400,1041350960,6690,6690,6690,6690,0
|
|
20240315,182300,1041350960,6690,6690,6690,6690,0
|
|
20240315,182200,1041350960,6690,6690,6690,6690,0
|
|
20240315,182100,1041350960,6690,6690,6690,6690,0
|
|
20240315,182000,1041350960,6690,6690,6690,6690,0
|
|
20240315,181900,1041350960,6690,6690,6690,6690,0
|
|
20240315,181800,1041350960,6690,6690,6690,6690,0
|
|
20240315,181700,1041350960,6690,6690,6690,6690,0
|
|
20240315,181600,1041350960,6690,6690,6690,6690,0
|
|
20240315,181500,1041350960,6690,6690,6690,6690,0
|
|
20240315,181400,1041350960,6690,6690,6690,6690,0
|
|
20240315,181300,1041350960,6690,6690,6690,6690,0
|
|
20240315,181200,1041350960,6690,6690,6690,6690,0
|
|
20240315,181100,1041350960,6690,6690,6690,6690,0
|
|
20240315,181000,1041350960,6690,6690,6690,6690,0
|
|
20240315,180900,1041350960,6690,6690,6690,6690,0
|
|
20240315,180800,1041350960,6690,6690,6690,6690,0
|
|
20240315,180700,1041350960,6690,6690,6690,6690,0
|
|
20240315,180600,1041350960,6690,6690,6690,6690,0
|
|
20240315,180500,1041350960,6690,6690,6690,6690,0
|
|
20240315,180400,1041350960,6690,6690,6690,6690,0
|
|
20240315,180300,1041350960,6690,6690,6690,6690,0
|
|
20240315,180200,1041350960,6690,6690,6690,6690,0
|
|
20240315,180100,1041350960,6690,6690,6690,6690,0
|
|
20240315,180000,1041350960,6690,6690,6690,6690,0
|
|
20240315,175900,1041350960,6690,6690,6690,6690,0
|
|
20240315,175800,1041350960,6690,6690,6690,6690,0
|
|
20240315,175700,1041350960,6690,6690,6690,6690,0
|
|
20240315,175600,1041350960,6690,6690,6690,6690,0
|
|
20240315,175500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,175400,1041350960,6690,6690,6690,6690,0
|
|
20240315,175300,1041350960,6690,6690,6690,6690,0
|
|
20240315,175200,1041350960,6690,6690,6690,6690,0
|
|
20240315,175100,1041350960,6690,6690,6690,6690,0
|
|
20240315,175000,1041350960,6690,6690,6690,6690,0
|
|
20240315,174900,1041350960,6690,6690,6690,6690,0
|
|
20240315,174800,1041350960,6690,6690,6690,6690,0
|
|
20240315,174700,1041350960,6690,6690,6690,6690,0
|
|
20240315,174600,1041350960,6690,6690,6690,6690,0
|
|
20240315,174500,1041350960,6690,6690,6690,6690,0
|
|
20240315,174400,1041350960,6690,6690,6690,6690,0
|
|
20240315,174300,1041350960,6690,6690,6690,6690,0
|
|
20240315,174200,1041350960,6690,6690,6690,6690,0
|
|
20240315,174100,1041350960,6690,6690,6690,6690,0
|
|
20240315,174000,1041350960,6690,6690,6690,6690,0
|
|
20240315,173900,1041350960,6690,6690,6690,6690,0
|
|
20240315,173800,1041350960,6690,6690,6690,6690,0
|
|
20240315,173700,1041350960,6690,6690,6690,6690,0
|
|
20240315,173600,1041350960,6690,6690,6690,6690,0
|
|
20240315,173500,1041350960,6690,6690,6690,6690,0
|
|
20240315,173400,1041350960,6690,6690,6690,6690,0
|
|
20240315,173300,1041350960,6690,6690,6690,6690,0
|
|
20240315,173200,1041350960,6690,6690,6690,6690,0
|
|
20240315,173100,1041350960,6690,6690,6690,6690,0
|
|
20240315,173000,1041350960,6690,6690,6690,6690,0
|
|
20240315,172900,1041350960,6690,6690,6690,6690,0
|
|
20240315,172800,1041350960,6690,6690,6690,6690,0
|
|
20240315,172700,1041350960,6690,6690,6690,6690,0
|
|
20240315,172600,1041350960,6690,6690,6690,6690,0
|
|
20240315,172500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,172400,1041350960,6690,6690,6690,6690,0
|
|
20240315,172300,1041350960,6690,6690,6690,6690,0
|
|
20240315,172200,1041350960,6690,6690,6690,6690,0
|
|
20240315,172100,1041350960,6690,6690,6690,6690,0
|
|
20240315,172000,1041350960,6690,6690,6690,6690,0
|
|
20240315,171900,1041350960,6690,6690,6690,6690,0
|
|
20240315,171800,1041350960,6690,6690,6690,6690,0
|
|
20240315,171700,1041350960,6690,6690,6690,6690,0
|
|
20240315,171600,1041350960,6690,6690,6690,6690,0
|
|
20240315,171500,1041350960,6690,6690,6690,6690,0
|
|
20240315,171400,1041350960,6690,6690,6690,6690,0
|
|
20240315,171300,1041350960,6690,6690,6690,6690,0
|
|
20240315,171200,1041350960,6690,6690,6690,6690,0
|
|
20240315,171100,1041350960,6690,6690,6690,6690,0
|
|
20240315,171000,1041350960,6690,6690,6690,6690,0
|
|
20240315,170900,1041350960,6690,6690,6690,6690,0
|
|
20240315,170800,1041350960,6690,6690,6690,6690,0
|
|
20240315,170700,1041350960,6690,6690,6690,6690,0
|
|
20240315,170600,1041350960,6690,6690,6690,6690,0
|
|
20240315,170500,1041350960,6690,6690,6690,6690,0
|
|
20240315,170400,1041350960,6690,6690,6690,6690,0
|
|
20240315,170300,1041350960,6690,6690,6690,6690,0
|
|
20240315,170200,1041350960,6690,6690,6690,6690,0
|
|
20240315,170100,1041350960,6690,6690,6690,6690,0
|
|
20240315,170000,1041350960,6690,6690,6690,6690,0
|
|
20240315,165900,1041350960,6690,6690,6690,6690,0
|
|
20240315,165800,1041350960,6690,6690,6690,6690,0
|
|
20240315,165700,1041350960,6690,6690,6690,6690,0
|
|
20240315,165600,1041350960,6690,6690,6690,6690,0
|
|
20240315,165500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,165400,1041350960,6690,6690,6690,6690,0
|
|
20240315,165300,1041350960,6690,6690,6690,6690,0
|
|
20240315,165200,1041350960,6690,6690,6690,6690,0
|
|
20240315,165100,1041350960,6690,6690,6690,6690,0
|
|
20240315,165000,1041350960,6690,6690,6690,6690,0
|
|
20240315,164900,1041350960,6690,6690,6690,6690,0
|
|
20240315,164800,1041350960,6690,6690,6690,6690,0
|
|
20240315,164700,1041350960,6690,6690,6690,6690,0
|
|
20240315,164600,1041350960,6690,6690,6690,6690,0
|
|
20240315,164500,1041350960,6690,6690,6690,6690,0
|
|
20240315,164400,1041350960,6690,6690,6690,6690,0
|
|
20240315,164300,1041350960,6690,6690,6690,6690,0
|
|
20240315,164200,1041350960,6690,6690,6690,6690,0
|
|
20240315,164100,1041350960,6690,6690,6690,6690,0
|
|
20240315,164000,1041350960,6690,6690,6690,6690,0
|
|
20240315,163900,1041350960,6690,6690,6690,6690,0
|
|
20240315,163800,1041350960,6690,6690,6690,6690,0
|
|
20240315,163700,1041350960,6690,6690,6690,6690,0
|
|
20240315,163600,1041350960,6690,6690,6690,6690,0
|
|
20240315,163500,1041350960,6690,6690,6690,6690,0
|
|
20240315,163400,1041350960,6690,6690,6690,6690,0
|
|
20240315,163300,1041350960,6690,6690,6690,6690,0
|
|
20240315,163200,1041350960,6690,6690,6690,6690,0
|
|
20240315,163100,1041350960,6690,6690,6690,6690,0
|
|
20240315,163000,1041350960,6690,6690,6690,6690,0
|
|
20240315,162900,1041350960,6690,6690,6690,6690,0
|
|
20240315,162800,1041350960,6690,6690,6690,6690,0
|
|
20240315,162700,1041350960,6690,6690,6690,6690,0
|
|
20240315,162600,1041350960,6690,6690,6690,6690,0
|
|
20240315,162500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,162400,1041350960,6690,6690,6690,6690,0
|
|
20240315,162300,1041350960,6690,6690,6690,6690,0
|
|
20240315,162200,1041350960,6690,6690,6690,6690,0
|
|
20240315,162100,1041350960,6690,6690,6690,6690,0
|
|
20240315,162000,1041350960,6690,6690,6690,6690,0
|
|
20240315,161900,1041350960,6690,6690,6690,6690,0
|
|
20240315,161800,1041350960,6690,6690,6690,6690,0
|
|
20240315,161700,1041350960,6690,6690,6690,6690,0
|
|
20240315,161600,1041350960,6690,6690,6690,6690,0
|
|
20240315,161500,1041350960,6690,6690,6690,6690,0
|
|
20240315,161400,1041350960,6690,6690,6690,6690,0
|
|
20240315,161300,1041350960,6690,6690,6690,6690,0
|
|
20240315,161200,1041350960,6690,6690,6690,6690,0
|
|
20240315,161100,1041350960,6690,6690,6690,6690,0
|
|
20240315,161000,1041350960,6690,6690,6690,6690,0
|
|
20240315,160900,1041350960,6690,6690,6690,6690,0
|
|
20240315,160800,1041350960,6690,6690,6690,6690,0
|
|
20240315,160700,1041350960,6690,6690,6690,6690,0
|
|
20240315,160600,1041350960,6690,6690,6690,6690,0
|
|
20240315,160500,1041350960,6690,6690,6690,6690,0
|
|
20240315,160400,1041350960,6690,6690,6690,6690,0
|
|
20240315,160300,1041350960,6690,6690,6690,6690,0
|
|
20240315,160200,1041350960,6690,6690,6690,6690,0
|
|
20240315,160100,1041350960,6690,6690,6690,6690,0
|
|
20240315,160000,1041350960,6690,6690,6690,6690,0
|
|
20240315,155900,1041350960,6690,6690,6690,6690,0
|
|
20240315,155800,1041350960,6690,6690,6690,6690,0
|
|
20240315,155700,1041350960,6690,6690,6690,6690,0
|
|
20240315,155600,1041350960,6690,6690,6690,6690,0
|
|
20240315,155500,1041350960,6690,6690,6690,6690,6629
|
|
20240315,155400,1041350960,6690,6690,6690,6690,0
|
|
20240315,155300,1041350960,6690,6690,6690,6690,0
|
|
20240315,155200,1041350960,6690,6690,6690,6690,0
|
|
20240315,155100,1041350960,6690,6690,6690,6690,0
|
|
20240315,155000,1041350960,6690,6690,6690,6690,0
|
|
20240315,154900,1041350960,6690,6690,6690,6690,0
|
|
20240315,154800,1041350960,6690,6690,6690,6690,0
|
|
20240315,154700,1041350960,6690,6690,6690,6690,0
|
|
20240315,154600,1041350960,6690,6690,6690,6690,0
|
|
20240315,154500,1041350960,6690,6690,6690,6690,0
|
|
20240315,154400,1041350960,6690,6690,6690,6690,0
|
|
20240315,154300,1041350960,6690,6690,6690,6690,0
|
|
20240315,154200,1041350960,6690,6690,6690,6690,0
|
|
20240315,154100,1041350960,6690,6690,6690,6690,0
|
|
20240315,154000,1041350960,6690,6690,6690,6690,0
|
|
20240315,153900,1041350960,6690,6690,6690,6690,0
|
|
20240315,153800,1041350960,6690,6690,6690,6690,0
|
|
20240315,153700,1041350960,6690,6690,6690,6690,0
|
|
20240315,153600,1041350960,6690,6690,6690,6690,0
|
|
20240315,153500,1041350960,6690,6690,6690,6690,0
|
|
20240315,153400,1041350960,6690,6690,6690,6690,0
|
|
20240315,153300,1041350960,6690,6690,6690,6690,0
|
|
20240315,153200,1041350960,6690,6690,6690,6690,0
|
|
20240315,153100,1041350960,6690,6690,6690,6690,0
|
|
20240315,153000,1041350960,6690,6690,6690,6690,6629
|
|
20240315,152900,997002950,6700,6700,6700,6700,0
|
|
20240315,152800,997002950,6700,6700,6700,6700,0
|
|
20240315,152700,997002950,6700,6700,6700,6700,0
|
|
20240315,152600,997002950,6700,6700,6700,6700,0
|
|
20240315,152500,997002950,6700,6700,6700,6700,0
|
|
20240315,152400,997002950,6700,6700,6700,6700,0
|
|
20240315,152300,997002950,6700,6700,6700,6700,0
|
|
20240315,152200,997002950,6700,6700,6700,6700,0
|
|
20240315,152100,997002950,6700,6700,6700,6700,0
|
|
20240315,152000,997002950,6700,6700,6700,6700,0
|
|
20240315,151900,997002950,6700,6740,6750,6700,1209
|
|
20240315,151800,988878960,6740,6730,6740,6710,526
|
|
20240315,151700,985339410,6730,6710,6730,6710,433
|
|
20240315,151600,982430420,6730,6730,6730,6710,219
|
|
20240315,151500,980958740,6730,6730,6740,6710,1012
|
|
20240315,151400,974148010,6730,6700,6730,6700,1119
|
|
20240315,151300,966619030,6710,6710,6710,6700,188
|
|
20240315,151200,965358020,6700,6700,6710,6690,142
|
|
20240315,151100,964406660,6700,6690,6700,6690,132
|
|
20240315,151000,963523540,6700,6700,6710,6690,1211
|
|
20240315,150900,955409850,6710,6700,6710,6700,291
|
|
20240315,150800,953459550,6710,6700,6710,6700,37
|
|
20240315,150700,953211570,6710,6710,6710,6700,938
|
|
20240315,150600,946918350,6720,6720,6720,6710,36
|
|
20240315,150500,946676630,6720,6710,6720,6710,292
|
|
20240315,150400,944715140,6720,6720,6720,6710,393
|
|
20240315,150300,942077610,6730,6730,6740,6710,311
|
|
20240315,150200,939984660,6710,6720,6740,6710,1321
|
|
20240315,150100,931097520,6730,6720,6750,6700,441
|
|
20240315,150000,928131570,6720,6690,6750,6680,1495
|
|
20240315,145900,918081080,6690,6700,6700,6680,39
|
|
20240315,145800,917820130,6700,6690,6710,6670,16
|
|
20240315,145700,917713090,6720,6710,6730,6680,1352
|
|
20240315,145600,908655010,6730,6710,6730,6700,144
|
|
20240315,145500,907688850,6700,6710,6730,6700,491
|
|
20240315,145400,904394230,6720,6730,6750,6720,1878
|
|
20240315,145300,891758920,6730,6700,6730,6690,751
|
|
20240315,145200,886720570,6690,6700,6710,6680,1335
|
|
20240315,145100,877776290,6700,6690,6700,6670,899
|
|
20240315,145000,871757620,6700,6670,6700,6670,465
|
|
20240315,144900,868642510,6700,6670,6700,6670,384
|
|
20240315,144800,866075440,6700,6670,6700,6670,1154
|
|
20240315,144700,858349450,6690,6660,6690,6660,72
|
|
20240315,144600,857868720,6680,6670,6680,6660,170
|
|
20240315,144500,856733600,6680,6670,6680,6670,162
|
|
20240315,144400,855651660,6680,6660,6680,6660,181
|
|
20240315,144300,854442950,6680,6660,6680,6660,170
|
|
20240315,144200,853307920,6670,6670,6680,6660,160
|
|
20240315,144100,852240800,6670,6670,6670,6650,296
|
|
20240315,144000,850266750,6670,6650,6670,6650,2089
|
|
20240315,143900,836354530,6660,6650,6660,6650,217
|
|
20240315,143800,834909650,6660,6650,6660,6650,23
|
|
20240315,143700,834756660,6660,6650,6660,6650,166
|
|
20240315,143600,833652690,6650,6650,6660,6650,380
|
|
20240315,143500,831125660,6660,6650,6660,6650,27
|
|
20240315,143400,830946070,6660,6650,6660,6650,246
|
|
20240315,143300,829308200,6660,6650,6660,6650,29
|
|
20240315,143200,829115220,6660,6660,6660,6650,243
|
|
20240315,143100,827497630,6650,6660,6660,6650,128
|
|
20240315,143000,826645640,6650,6650,6660,6650,19
|
|
20240315,142900,826519260,6660,6650,6660,6650,229
|
|
20240315,142800,824996360,6660,6650,6660,6650,244
|
|
20240315,142700,823373710,6660,6660,6660,6650,25
|
|
20240315,142600,823207380,6660,6660,6660,6650,327
|
|
20240315,142500,821032750,6650,6650,6660,6650,111
|
|
20240315,142400,820294580,6660,6650,6660,6650,23
|
|
20240315,142300,820141580,6660,6650,6660,6650,35
|
|
20240315,142200,819908740,6660,6660,6660,6650,59
|
|
20240315,142100,819516280,6650,6650,6660,6650,226
|
|
20240315,142000,818013340,6660,6650,6660,6650,37
|
|
20240315,141900,817767140,6650,6650,6660,6640,973
|
|
20240315,141800,811296690,6650,6660,6670,6650,978
|
|
20240315,141700,804790280,6660,6670,6670,6650,166
|
|
20240315,141600,803683270,6650,6650,6670,6650,101
|
|
20240315,141500,803011040,6650,6670,6670,6650,227
|
|
20240315,141400,801497360,6650,6660,6670,6650,506
|
|
20240315,141300,798127990,6650,6660,6660,6650,15
|
|
20240315,141200,798028160,6650,6630,6660,6630,159
|
|
20240315,141100,796970960,6650,6640,6650,6630,195
|
|
20240315,141000,795675110,6630,6630,6640,6630,126
|
|
20240315,140900,794839610,6630,6630,6640,6630,308
|
|
20240315,140800,792795110,6640,6640,6640,6630,35
|
|
20240315,140700,792562850,6620,6620,6640,6620,408
|
|
20240315,140600,789857970,6630,6630,6630,6620,163
|
|
20240315,140500,788777750,6650,6650,6650,6630,831
|
|
20240315,140400,783265960,6640,6630,6640,6630,548
|
|
20240315,140300,779627430,6640,6640,6640,6630,71
|
|
20240315,140200,779156540,6640,6640,6640,6630,57
|
|
20240315,140100,778778290,6630,6630,6640,6630,63
|
|
20240315,140000,778360540,6630,6630,6640,6610,28
|
|
20240315,135900,778174950,6610,6610,6640,6610,108
|
|
20240315,135800,777461010,6620,6620,6640,6610,1945
|
|
20240315,135700,764589840,6610,6610,6610,6610,201
|
|
20240315,135600,763261230,6610,6610,6620,6610,40
|
|
20240315,135500,762996530,6610,6610,6610,6610,508
|
|
20240315,135400,759638650,6610,6610,6620,6610,50
|
|
20240315,135300,759307750,6610,6620,6620,6610,1616
|
|
20240315,135200,748609840,6620,6650,6650,6620,1935
|
|
20240315,135100,735762310,6650,6650,6650,6650,310
|
|
20240315,135000,733700810,6650,6660,6660,6650,168
|
|
20240315,134900,732582090,6650,6660,6670,6650,124
|
|
20240315,134800,731756250,6670,6660,6670,6640,512
|
|
20240315,134700,728352230,6650,6650,6680,6650,1259
|
|
20240315,134600,719968520,6670,6650,6670,6650,165
|
|
20240315,134500,718868320,6660,6650,6660,6640,72
|
|
20240315,134400,718389460,6640,6660,6660,6640,515
|
|
20240315,134300,714964710,6670,6650,6670,6650,526
|
|
20240315,134200,711463590,6660,6670,6670,6650,24
|
|
20240315,134100,711303820,6640,6630,6680,6630,267
|
|
20240315,134000,709522060,6630,6620,6660,6620,152
|
|
20240315,133900,708510470,6650,6620,6650,6620,130
|
|
20240315,133800,707647960,6620,6620,6620,6620,43
|
|
20240315,133700,707363300,6650,6600,6650,6600,935
|
|
20240315,133600,701162060,6600,6610,6610,6600,60
|
|
20240315,133500,700765760,6610,6600,6610,6600,161
|
|
20240315,133400,699702730,6600,6600,6600,6600,473
|
|
20240315,133300,696580930,6600,6600,6600,6600,44
|
|
20240315,133200,696290530,6600,6600,6600,6600,518
|
|
20240315,133100,692871730,6600,6600,6600,6600,189
|
|
20240315,133000,691624330,6600,6600,6600,6600,12
|
|
20240315,132900,691545130,6600,6610,6610,6600,28
|
|
20240315,132800,691360130,6600,6600,6610,6600,39
|
|
20240315,132700,691102630,6600,6600,6600,6600,1104
|
|
20240315,132600,683816230,6600,6600,6600,6600,16
|
|
20240315,132500,683710630,6600,6600,6600,6600,18
|
|
20240315,132400,683591830,6600,6600,6610,6600,18
|
|
20240315,132300,683472930,6600,6600,6630,6600,45
|
|
20240315,132200,683174930,6600,6600,6600,6600,69
|
|
20240315,132100,682719530,6600,6600,6600,6600,67
|
|
20240315,132000,682277330,6600,6600,6610,6600,26
|
|
20240315,131900,682105630,6600,6590,6610,6590,160
|
|
20240315,131800,681049750,6590,6590,6590,6590,7
|
|
20240315,131700,681003620,6590,6590,6590,6590,9
|
|
20240315,131600,680944310,6590,6590,6590,6590,18
|
|
20240315,131500,680825690,6590,6590,6590,6590,7
|
|
20240315,131400,680779560,6590,6590,6590,6590,179
|
|
20240315,131300,679599950,6590,6590,6590,6590,773
|
|
20240315,131200,674505880,6590,6590,6590,6590,8
|
|
20240315,131100,674453160,6590,6610,6610,6590,65
|
|
20240315,131000,674024610,6600,6600,6610,6600,788
|
|
20240315,130900,668817800,6600,6600,6600,6600,7
|
|
20240315,130800,668771600,6600,6610,6610,6600,53
|
|
20240315,130700,668421390,6610,6610,6610,6610,18
|
|
20240315,130600,668302410,6610,6610,6610,6610,7
|
|
20240315,130500,668256140,6610,6610,6620,6610,853
|
|
20240315,130400,662609420,6610,6610,6610,6610,18
|
|
20240315,130300,662490440,6610,6610,6610,6610,83
|
|
20240315,130200,661941810,6610,6610,6610,6610,63
|
|
20240315,130100,661525380,6610,6610,6620,6610,204
|
|
20240315,130000,660175130,6610,6610,6610,6610,3
|
|
20240315,125900,660155300,6610,6600,6610,6600,499
|
|
20240315,125800,656856950,6600,6610,6610,6600,50
|
|
20240315,125700,656526620,6600,6600,6600,6590,19
|
|
20240315,125600,656401260,6600,6600,6600,6600,46
|
|
20240315,125500,656097660,6600,6600,6600,6600,19
|
|
20240315,125400,655972260,6600,6590,6600,6590,326
|
|
20240315,125300,653820800,6590,6600,6600,6590,162
|
|
20240315,125200,652752050,6600,6600,6600,6600,16
|
|
20240315,125100,652646450,6600,6600,6610,6600,18
|
|
20240315,125000,652527640,6600,6600,6600,6600,50
|
|
20240315,124900,652197640,6600,6600,6600,6600,25
|
|
20240315,124800,652032640,6600,6600,6600,6600,32
|
|
20240315,124700,651821440,6600,6600,6600,6600,49
|
|
20240315,124600,651498040,6600,6600,6600,6600,16
|
|
20240315,124500,651392440,6600,6600,6600,6600,42
|
|
20240315,124400,651115240,6600,6600,6600,6590,541
|
|
20240315,124300,647545150,6600,6600,6600,6600,68
|
|
20240315,124200,647096350,6600,6600,6600,6600,51
|
|
20240315,124100,646759750,6600,6600,6610,6600,68
|
|
20240315,124000,646310850,6600,6600,6600,6600,237
|
|
20240315,123900,644746650,6600,6600,6600,6600,83
|
|
20240315,123800,644198850,6600,6600,6610,6600,216
|
|
20240315,123700,642771750,6600,6600,6610,6600,153
|
|
20240315,123600,641760940,6600,6590,6600,6590,63
|
|
20240315,123500,641345570,6590,6580,6600,6580,548
|
|
20240315,123400,637730860,6580,6580,6580,6580,214
|
|
20240315,123300,636322740,6580,6580,6580,6580,22
|
|
20240315,123200,636177980,6580,6580,6580,6580,54
|
|
20240315,123100,635822660,6580,6580,6590,6580,58
|
|
20240315,123000,635440840,6580,6580,6580,6580,141
|
|
20240315,122900,634513060,6580,6580,6580,6580,448
|
|
20240315,122800,631565220,6580,6580,6580,6580,26
|
|
20240315,122700,631394140,6580,6580,6590,6580,43
|
|
20240315,122600,631111150,6580,6580,6580,6580,164
|
|
20240315,122500,630032030,6580,6580,6580,6580,217
|
|
20240315,122400,628604170,6590,6580,6590,6580,260
|
|
20240315,122300,626893360,6580,6580,6580,6580,59
|
|
20240315,122200,626505140,6580,6580,6580,6580,39
|
|
20240315,122100,626248520,6580,6570,6580,6570,237
|
|
20240315,122000,624689510,6570,6570,6570,6570,57
|
|
20240315,121900,624315020,6570,6570,6570,6570,35
|
|
20240315,121800,624085070,6570,6570,6570,6570,365
|
|
20240315,121700,621687020,6570,6570,6580,6570,85
|
|
20240315,121600,621128250,6570,6570,6570,6570,16
|
|
20240315,121500,621023130,6570,6570,6570,6570,20
|
|
20240315,121400,620891730,6570,6570,6570,6570,8
|
|
20240315,121300,620839170,6570,6570,6600,6570,19
|
|
20240315,121200,620714140,6570,6570,6570,6570,18
|
|
20240315,121100,620595880,6570,6570,6570,6570,7
|
|
20240315,121000,620549890,6580,6580,6580,6580,56
|
|
20240315,120900,620181410,6580,6580,6580,6580,22
|
|
20240315,120800,620036650,6580,6570,6600,6570,54
|
|
20240315,120700,619680870,6570,6570,6570,6570,55
|
|
20240315,120600,619319520,6570,6570,6570,6570,46
|
|
20240315,120500,619017300,6570,6570,6580,6570,531
|
|
20240315,120400,615528580,6560,6560,6570,6560,187
|
|
20240315,120300,614300620,6560,6560,6560,6560,20
|
|
20240315,120200,614169420,6560,6560,6560,6560,118
|
|
20240315,120100,613395340,6560,6560,6560,6560,19
|
|
20240315,120000,613270700,6560,6560,6560,6560,18
|
|
20240315,115900,613152620,6560,6560,6560,6560,64
|
|
20240315,115800,612732780,6560,6550,6560,6550,290
|
|
20240315,115700,610831140,6550,6560,6560,6550,1264
|
|
20240315,115600,602539450,6560,6560,6570,6560,10
|
|
20240315,115500,602473810,6570,6570,6570,6560,121
|
|
20240315,115400,601678870,6570,6560,6580,6560,329
|
|
20240315,115300,599514450,6560,6560,6560,6560,7
|
|
20240315,115200,599468530,6560,6560,6560,6560,76
|
|
20240315,115100,598969970,6560,6560,6560,6560,19
|
|
20240315,115000,598845330,6560,6560,6560,6560,44
|
|
20240315,114900,598556690,6560,6550,6560,6550,170
|
|
20240315,114800,597442500,6550,6550,6550,6550,454
|
|
20240315,114700,594468800,6550,6550,6550,6550,16
|
|
20240315,114600,594364000,6550,6560,6560,6550,33
|
|
20240315,114500,594147780,6560,6550,6560,6550,27
|
|
20240315,114400,593970800,6560,6550,6560,6550,52
|
|
20240315,114300,593629990,6560,6550,6560,6550,168
|
|
20240315,114200,592529280,6550,6550,6550,6550,159
|
|
20240315,114100,591487830,6550,6550,6560,6550,231
|
|
20240315,114000,589973880,6560,6550,6560,6550,72
|
|
20240315,113900,589502270,6550,6550,6550,6540,575
|
|
20240315,113800,585736140,6550,6560,6560,6550,109
|
|
20240315,113700,585021160,6560,6560,6560,6550,997
|
|
20240315,113600,578481300,6560,6560,6580,6560,162
|
|
20240315,113500,577416670,6560,6550,6590,6550,54
|
|
20240315,113400,577062720,6550,6550,6550,6550,81
|
|
20240315,113300,576532170,6550,6540,6550,6540,522
|
|
20240315,113200,573118210,6540,6550,6550,6540,324
|
|
20240315,113100,570999030,6540,6550,6550,6540,1525
|
|
20240315,113000,561020330,6540,6540,6540,6540,9
|
|
20240315,112900,560961470,6540,6550,6550,6540,382
|
|
20240315,112800,558462970,6560,6540,6560,6540,63
|
|
20240315,112700,558050180,6540,6540,6550,6540,6
|
|
20240315,112600,558010930,6540,6540,6550,6540,92
|
|
20240315,112500,557409140,6530,6550,6560,6530,1601
|
|
20240315,112400,546942900,6550,6550,6550,6550,127
|
|
20240315,112300,546111050,6550,6560,6560,6550,231
|
|
20240315,112200,544597890,6560,6560,6560,6560,49
|
|
20240315,112100,544276450,6560,6560,6560,6560,25
|
|
20240315,112000,544112450,6560,6560,6560,6560,12
|
|
20240315,111900,544033730,6560,6550,6560,6550,514
|
|
20240315,111800,540665460,6550,6580,6580,6550,4569
|
|
20240315,111700,510683230,6580,6580,6580,6580,1
|
|
20240315,111600,510676650,6580,6580,6580,6580,42
|
|
20240315,111500,510400290,6580,6580,6580,6580,1
|
|
20240315,111400,510393710,6590,6580,6590,6580,14
|
|
20240315,111300,510301480,6570,6580,6590,6570,21
|
|
20240315,111200,510163430,6580,6580,6580,6580,73
|
|
20240315,111100,509683090,6570,6570,6570,6570,100
|
|
20240315,111000,509026090,6570,6580,6580,6570,26
|
|
20240315,110900,508855260,6580,6570,6580,6570,1130
|
|
20240315,110800,501431110,6570,6580,6580,6550,7319
|
|
20240315,110700,453436270,6580,6580,6580,6580,254
|
|
20240315,110600,451764950,6580,6590,6590,6580,217
|
|
20240315,110500,450335320,6590,6590,6590,6590,5061
|
|
20240315,110400,416983330,6600,6600,6600,6600,127
|
|
20240315,110300,416145130,6600,6600,6600,6600,40
|
|
20240315,110200,415881130,6600,6590,6600,6590,1492
|
|
20240315,110100,406034520,6590,6590,6590,6590,191
|
|
20240315,110000,404775830,6590,6590,6590,6590,41
|
|
20240315,105900,404505640,6590,6590,6600,6590,31
|
|
20240315,105800,404301150,6590,6590,6590,6590,1
|
|
20240315,105700,404294560,6600,6600,6600,6600,50
|
|
20240315,105600,403964560,6600,6600,6600,6600,1
|
|
20240315,105500,403957960,6600,6600,6600,6600,1
|
|
20240315,105400,403951360,6580,6580,6580,6580,0
|
|
20240315,105300,403951360,6580,6590,6600,6580,633
|
|
20240315,105200,399780380,6600,6600,6600,6600,47
|
|
20240315,105100,399470180,6600,6590,6600,6590,65
|
|
20240315,105000,399041780,6590,6590,6600,6590,204
|
|
20240315,104900,397697150,6590,6600,6600,6590,228
|
|
20240315,104800,396192450,6600,6580,6600,6580,59
|
|
20240315,104700,395803730,6580,6580,6580,6580,74
|
|
20240315,104600,395316810,6570,6580,6580,6570,319
|
|
20240315,104500,393220960,6580,6590,6600,6580,1072
|
|
20240315,104400,386160960,6590,6590,6590,6590,0
|
|
20240315,104300,386160960,6590,6590,6590,6590,0
|
|
20240315,104200,386160960,6590,6590,6590,6590,10
|
|
20240315,104100,386095060,6590,6590,6590,6590,1
|
|
20240315,104000,386088470,6580,6580,6580,6580,556
|
|
20240315,103900,382429990,6580,6580,6580,6580,8
|
|
20240315,103800,382377350,6580,6580,6580,6580,0
|
|
20240315,103700,382377350,6580,6600,6600,6580,62
|
|
20240315,103600,381969370,6570,6580,6580,6570,332
|
|
20240315,103500,379787480,6580,6590,6590,6580,168
|
|
20240315,103400,378681990,6580,6590,6590,6580,666
|
|
20240315,103300,374297930,6590,6590,6590,6590,194
|
|
20240315,103200,373019470,6590,6600,6610,6590,401
|
|
20240315,103100,370372730,6600,6600,6600,6600,3
|
|
20240315,103000,370352930,6600,6600,6600,6600,0
|
|
20240315,102900,370352930,6600,6600,6600,6600,0
|
|
20240315,102800,370352930,6600,6620,6620,6600,7
|
|
20240315,102700,370306630,6590,6610,6610,6570,3948
|
|
20240315,102600,344314110,6600,6600,6600,6590,127
|
|
20240315,102500,343476130,6600,6600,6600,6600,0
|
|
20240315,102400,343476130,6600,6600,6600,6600,597
|
|
20240315,102300,339535930,6620,6630,6630,6600,955
|
|
20240315,102200,333221050,6630,6630,6630,6630,10
|
|
20240315,102100,333154750,6630,6630,6630,6630,11
|
|
20240315,102000,333081820,6610,6610,6610,6610,0
|
|
20240315,101900,333081820,6610,6610,6610,6610,10
|
|
20240315,101800,333015720,6610,6610,6610,6610,0
|
|
20240315,101700,333015720,6610,6610,6610,6610,32
|
|
20240315,101600,332804200,6610,6610,6610,6610,8
|
|
20240315,101500,332751320,6600,6600,6600,6600,0
|
|
20240315,101400,332751320,6600,6620,6620,6600,889
|
|
20240315,101300,326877420,6620,6620,6620,6620,6
|
|
20240315,101200,326837700,6620,6620,6620,6620,17
|
|
20240315,101100,326725160,6620,6620,6620,6620,0
|
|
20240315,101000,326725160,6620,6630,6630,6620,16
|
|
20240315,100900,326619130,6630,6630,6630,6630,1
|
|
20240315,100800,326612500,6630,6630,6630,6630,454
|
|
20240315,100700,323602480,6630,6630,6630,6630,1
|
|
20240315,100600,323595850,6630,6630,6630,6630,30
|
|
20240315,100500,323396950,6630,6630,6630,6600,1141
|
|
20240315,100400,315852180,6630,6640,6640,6630,343
|
|
20240315,100300,313574680,6640,6640,6640,6640,10
|
|
20240315,100200,313508280,6640,6640,6640,6640,1
|
|
20240315,100100,313501640,6650,6640,6650,6640,469
|
|
20240315,100000,310387450,6630,6620,6630,6620,101
|
|
20240315,095900,309718820,6640,6640,6640,6630,135
|
|
20240315,095800,308823660,6640,6640,6640,6640,2
|
|
20240315,095700,308810380,6640,6650,6650,6640,32
|
|
20240315,095600,308597850,6650,6650,6650,6630,19
|
|
20240315,095500,308471700,6640,6660,6660,6640,586
|
|
20240315,095400,304578340,6660,6630,6660,6630,187
|
|
20240315,095300,303334820,6620,6630,6630,6620,1651
|
|
20240315,095200,292404160,6630,6640,6640,6630,1022
|
|
20240315,095100,285628250,6650,6620,6650,6620,42
|
|
20240315,095000,285349750,6620,6630,6630,6610,1000
|
|
20240315,094900,278734030,6630,6620,6630,6620,31
|
|
20240315,094800,278528600,6610,6610,6610,6610,0
|
|
20240315,094700,278528600,6610,6610,6620,6610,560
|
|
20240315,094600,274826870,6610,6650,6650,6610,325
|
|
20240315,094500,272676380,6650,6650,6650,6650,2
|
|
20240315,094400,272663080,6610,6610,6650,6610,1117
|
|
20240315,094300,265268130,6620,6620,6620,6620,116
|
|
20240315,094200,264500210,6620,6620,6620,6620,0
|
|
20240315,094100,264500210,6620,6610,6620,6590,56
|
|
20240315,094000,264130320,6610,6620,6620,6600,1328
|
|
20240315,093900,255362930,6620,6630,6630,6610,1860
|
|
20240315,093800,243065940,6630,6630,6630,6630,55
|
|
20240315,093700,242701290,6630,6610,6630,6610,1096
|
|
20240315,093600,235445690,6610,6610,6610,6610,15
|
|
20240315,093500,235346540,6580,6610,6610,6580,44
|
|
20240315,093400,235055970,6580,6600,6600,6580,361
|
|
20240315,093300,232679690,6610,6610,6610,6610,5
|
|
20240315,093200,232646640,6580,6600,6600,6570,335
|
|
20240315,093100,230441920,6590,6600,6600,6580,865
|
|
20240315,093000,224746280,6600,6600,6600,6600,41
|
|
20240315,092900,224475680,6600,6620,6620,6580,1708
|
|
20240315,092800,213175590,6610,6620,6620,6610,379
|
|
20240315,092700,210666720,6620,6620,6620,6620,252
|
|
20240315,092600,208998480,6620,6600,6620,6590,1298
|
|
20240315,092500,200421590,6590,6610,6610,6590,226
|
|
20240315,092400,198927900,6620,6660,6660,6620,219
|
|
20240315,092300,197477600,6670,6580,6670,6580,1111
|
|
20240315,092200,190128040,6550,6580,6580,6550,2116
|
|
20240315,092100,176225370,6580,6590,6590,6580,375
|
|
20240315,092000,173754550,6600,6620,6620,6600,1004
|
|
20240315,091900,167117630,6600,6600,6620,6600,674
|
|
20240315,091800,162667040,6610,6610,6610,6590,2414
|
|
20240315,091700,146730880,6610,6640,6640,6610,4264
|
|
20240315,091600,118506550,6630,6630,6630,6630,84
|
|
20240315,091500,117949630,6630,6650,6650,6630,875
|
|
20240315,091400,112138870,6640,6640,6650,6640,135
|
|
20240315,091300,111242380,6640,6660,6660,6640,1000
|
|
20240315,091200,104600760,6650,6650,6680,6640,1547
|
|
20240315,091100,94317840,6640,6650,6650,6640,391
|
|
20240315,091000,91720510,6650,6670,6670,6650,1391
|
|
20240315,090900,82456370,6680,6710,6730,6680,1636
|
|
20240315,090800,71490950,6710,6720,6730,6710,1209
|
|
20240315,090700,63357760,6730,6690,6760,6690,1772
|
|
20240315,090600,51470140,6690,6640,6690,6630,844
|
|
20240315,090500,45851890,6660,6640,6660,6640,2301
|
|
20240315,090400,30550160,6650,6680,6680,6650,795
|
|
20240315,090300,25248310,6690,6690,6690,6690,585
|
|
20240315,090200,21334660,6710,6620,6710,6620,877
|
|
20240315,090100,15485360,6620,6700,6710,6610,1689
|
|
20240315,090000,4291130,6710,6730,6730,6710,638
|