637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,193400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,193300,1314438780,6670,6670,6670,6670,0
|
|
20240319,193200,1314438780,6670,6670,6670,6670,0
|
|
20240319,193100,1314438780,6670,6670,6670,6670,0
|
|
20240319,193000,1314438780,6670,6670,6670,6670,0
|
|
20240319,192900,1314438780,6670,6670,6670,6670,0
|
|
20240319,192800,1314438780,6670,6670,6670,6670,0
|
|
20240319,192700,1314438780,6670,6670,6670,6670,0
|
|
20240319,192600,1314438780,6670,6670,6670,6670,0
|
|
20240319,192500,1314438780,6670,6670,6670,6670,0
|
|
20240319,192400,1314438780,6670,6670,6670,6670,0
|
|
20240319,192300,1314438780,6670,6670,6670,6670,0
|
|
20240319,192200,1314438780,6670,6670,6670,6670,0
|
|
20240319,192100,1314438780,6670,6670,6670,6670,0
|
|
20240319,192000,1314438780,6670,6670,6670,6670,0
|
|
20240319,191900,1314438780,6670,6670,6670,6670,0
|
|
20240319,191800,1314438780,6670,6670,6670,6670,0
|
|
20240319,191700,1314438780,6670,6670,6670,6670,0
|
|
20240319,191600,1314438780,6670,6670,6670,6670,0
|
|
20240319,191500,1314438780,6670,6670,6670,6670,0
|
|
20240319,191400,1314438780,6670,6670,6670,6670,0
|
|
20240319,191300,1314438780,6670,6670,6670,6670,0
|
|
20240319,191200,1314438780,6670,6670,6670,6670,0
|
|
20240319,191100,1314438780,6670,6670,6670,6670,0
|
|
20240319,191000,1314438780,6670,6670,6670,6670,0
|
|
20240319,190900,1314438780,6670,6670,6670,6670,0
|
|
20240319,190800,1314438780,6670,6670,6670,6670,0
|
|
20240319,190700,1314438780,6670,6670,6670,6670,0
|
|
20240319,190600,1314438780,6670,6670,6670,6670,0
|
|
20240319,190500,1314438780,6670,6670,6670,6670,0
|
|
20240319,190400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,190300,1314438780,6670,6670,6670,6670,0
|
|
20240319,190200,1314438780,6670,6670,6670,6670,0
|
|
20240319,190100,1314438780,6670,6670,6670,6670,0
|
|
20240319,190000,1314438780,6670,6670,6670,6670,0
|
|
20240319,185900,1314438780,6670,6670,6670,6670,0
|
|
20240319,185800,1314438780,6670,6670,6670,6670,0
|
|
20240319,185700,1314438780,6670,6670,6670,6670,0
|
|
20240319,185600,1314438780,6670,6670,6670,6670,0
|
|
20240319,185500,1314438780,6670,6670,6670,6670,0
|
|
20240319,185400,1314438780,6670,6670,6670,6670,0
|
|
20240319,185300,1314438780,6670,6670,6670,6670,0
|
|
20240319,185200,1314438780,6670,6670,6670,6670,0
|
|
20240319,185100,1314438780,6670,6670,6670,6670,0
|
|
20240319,185000,1314438780,6670,6670,6670,6670,0
|
|
20240319,184900,1314438780,6670,6670,6670,6670,0
|
|
20240319,184800,1314438780,6670,6670,6670,6670,0
|
|
20240319,184700,1314438780,6670,6670,6670,6670,0
|
|
20240319,184600,1314438780,6670,6670,6670,6670,0
|
|
20240319,184500,1314438780,6670,6670,6670,6670,0
|
|
20240319,184400,1314438780,6670,6670,6670,6670,0
|
|
20240319,184300,1314438780,6670,6670,6670,6670,0
|
|
20240319,184200,1314438780,6670,6670,6670,6670,0
|
|
20240319,184100,1314438780,6670,6670,6670,6670,0
|
|
20240319,184000,1314438780,6670,6670,6670,6670,0
|
|
20240319,183900,1314438780,6670,6670,6670,6670,0
|
|
20240319,183800,1314438780,6670,6670,6670,6670,0
|
|
20240319,183700,1314438780,6670,6670,6670,6670,0
|
|
20240319,183600,1314438780,6670,6670,6670,6670,0
|
|
20240319,183500,1314438780,6670,6670,6670,6670,0
|
|
20240319,183400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,183300,1314438780,6670,6670,6670,6670,0
|
|
20240319,183200,1314438780,6670,6670,6670,6670,0
|
|
20240319,183100,1314438780,6670,6670,6670,6670,0
|
|
20240319,183000,1314438780,6670,6670,6670,6670,0
|
|
20240319,182900,1314438780,6670,6670,6670,6670,0
|
|
20240319,182800,1314438780,6670,6670,6670,6670,0
|
|
20240319,182700,1314438780,6670,6670,6670,6670,0
|
|
20240319,182600,1314438780,6670,6670,6670,6670,0
|
|
20240319,182500,1314438780,6670,6670,6670,6670,0
|
|
20240319,182400,1314438780,6670,6670,6670,6670,0
|
|
20240319,182300,1314438780,6670,6670,6670,6670,0
|
|
20240319,182200,1314438780,6670,6670,6670,6670,0
|
|
20240319,182100,1314438780,6670,6670,6670,6670,0
|
|
20240319,182000,1314438780,6670,6670,6670,6670,0
|
|
20240319,181900,1314438780,6670,6670,6670,6670,0
|
|
20240319,181800,1314438780,6670,6670,6670,6670,0
|
|
20240319,181700,1314438780,6670,6670,6670,6670,0
|
|
20240319,181600,1314438780,6670,6670,6670,6670,0
|
|
20240319,181500,1314438780,6670,6670,6670,6670,0
|
|
20240319,181400,1314438780,6670,6670,6670,6670,0
|
|
20240319,181300,1314438780,6670,6670,6670,6670,0
|
|
20240319,181200,1314438780,6670,6670,6670,6670,0
|
|
20240319,181100,1314438780,6670,6670,6670,6670,0
|
|
20240319,181000,1314438780,6670,6670,6670,6670,0
|
|
20240319,180900,1314438780,6670,6670,6670,6670,0
|
|
20240319,180800,1314438780,6670,6670,6670,6670,0
|
|
20240319,180700,1314438780,6670,6670,6670,6670,0
|
|
20240319,180600,1314438780,6670,6670,6670,6670,0
|
|
20240319,180500,1314438780,6670,6670,6670,6670,0
|
|
20240319,180400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,180300,1314438780,6670,6670,6670,6670,0
|
|
20240319,180200,1314438780,6670,6670,6670,6670,0
|
|
20240319,180100,1314438780,6670,6670,6670,6670,0
|
|
20240319,180000,1314438780,6670,6670,6670,6670,0
|
|
20240319,175900,1314438780,6670,6670,6670,6670,0
|
|
20240319,175800,1314438780,6670,6670,6670,6670,0
|
|
20240319,175700,1314438780,6670,6670,6670,6670,0
|
|
20240319,175600,1314438780,6670,6670,6670,6670,0
|
|
20240319,175500,1314438780,6670,6670,6670,6670,0
|
|
20240319,175400,1314438780,6670,6670,6670,6670,0
|
|
20240319,175300,1314438780,6670,6670,6670,6670,0
|
|
20240319,175200,1314438780,6670,6670,6670,6670,0
|
|
20240319,175100,1314438780,6670,6670,6670,6670,0
|
|
20240319,175000,1314438780,6670,6670,6670,6670,0
|
|
20240319,174900,1314438780,6670,6670,6670,6670,0
|
|
20240319,174800,1314438780,6670,6670,6670,6670,0
|
|
20240319,174700,1314438780,6670,6670,6670,6670,0
|
|
20240319,174600,1314438780,6670,6670,6670,6670,0
|
|
20240319,174500,1314438780,6670,6670,6670,6670,0
|
|
20240319,174400,1314438780,6670,6670,6670,6670,0
|
|
20240319,174300,1314438780,6670,6670,6670,6670,0
|
|
20240319,174200,1314438780,6670,6670,6670,6670,0
|
|
20240319,174100,1314438780,6670,6670,6670,6670,0
|
|
20240319,174000,1314438780,6670,6670,6670,6670,0
|
|
20240319,173900,1314438780,6670,6670,6670,6670,0
|
|
20240319,173800,1314438780,6670,6670,6670,6670,0
|
|
20240319,173700,1314438780,6670,6670,6670,6670,0
|
|
20240319,173600,1314438780,6670,6670,6670,6670,0
|
|
20240319,173500,1314438780,6670,6670,6670,6670,0
|
|
20240319,173400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,173300,1314438780,6670,6670,6670,6670,0
|
|
20240319,173200,1314438780,6670,6670,6670,6670,0
|
|
20240319,173100,1314438780,6670,6670,6670,6670,0
|
|
20240319,173000,1314438780,6670,6670,6670,6670,0
|
|
20240319,172900,1314438780,6670,6670,6670,6670,0
|
|
20240319,172800,1314438780,6670,6670,6670,6670,0
|
|
20240319,172700,1314438780,6670,6670,6670,6670,0
|
|
20240319,172600,1314438780,6670,6670,6670,6670,0
|
|
20240319,172500,1314438780,6670,6670,6670,6670,0
|
|
20240319,172400,1314438780,6670,6670,6670,6670,0
|
|
20240319,172300,1314438780,6670,6670,6670,6670,0
|
|
20240319,172200,1314438780,6670,6670,6670,6670,0
|
|
20240319,172100,1314438780,6670,6670,6670,6670,0
|
|
20240319,172000,1314438780,6670,6670,6670,6670,0
|
|
20240319,171900,1314438780,6670,6670,6670,6670,0
|
|
20240319,171800,1314438780,6670,6670,6670,6670,0
|
|
20240319,171700,1314438780,6670,6670,6670,6670,0
|
|
20240319,171600,1314438780,6670,6670,6670,6670,0
|
|
20240319,171500,1314438780,6670,6670,6670,6670,0
|
|
20240319,171400,1314438780,6670,6670,6670,6670,0
|
|
20240319,171300,1314438780,6670,6670,6670,6670,0
|
|
20240319,171200,1314438780,6670,6670,6670,6670,0
|
|
20240319,171100,1314438780,6670,6670,6670,6670,0
|
|
20240319,171000,1314438780,6670,6670,6670,6670,0
|
|
20240319,170900,1314438780,6670,6670,6670,6670,0
|
|
20240319,170800,1314438780,6670,6670,6670,6670,0
|
|
20240319,170700,1314438780,6670,6670,6670,6670,0
|
|
20240319,170600,1314438780,6670,6670,6670,6670,0
|
|
20240319,170500,1314438780,6670,6670,6670,6670,0
|
|
20240319,170400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,170300,1314438780,6670,6670,6670,6670,0
|
|
20240319,170200,1314438780,6670,6670,6670,6670,0
|
|
20240319,170100,1314438780,6670,6670,6670,6670,0
|
|
20240319,170000,1314438780,6670,6670,6670,6670,0
|
|
20240319,165900,1314438780,6670,6670,6670,6670,0
|
|
20240319,165800,1314438780,6670,6670,6670,6670,0
|
|
20240319,165700,1314438780,6670,6670,6670,6670,0
|
|
20240319,165600,1314438780,6670,6670,6670,6670,0
|
|
20240319,165500,1314438780,6670,6670,6670,6670,0
|
|
20240319,165400,1314438780,6670,6670,6670,6670,0
|
|
20240319,165300,1314438780,6670,6670,6670,6670,0
|
|
20240319,165200,1314438780,6670,6670,6670,6670,0
|
|
20240319,165100,1314438780,6670,6670,6670,6670,0
|
|
20240319,165000,1314438780,6670,6670,6670,6670,0
|
|
20240319,164900,1314438780,6670,6670,6670,6670,0
|
|
20240319,164800,1314438780,6670,6670,6670,6670,0
|
|
20240319,164700,1314438780,6670,6670,6670,6670,0
|
|
20240319,164600,1314438780,6670,6670,6670,6670,0
|
|
20240319,164500,1314438780,6670,6670,6670,6670,0
|
|
20240319,164400,1314438780,6670,6670,6670,6670,0
|
|
20240319,164300,1314438780,6670,6670,6670,6670,0
|
|
20240319,164200,1314438780,6670,6670,6670,6670,0
|
|
20240319,164100,1314438780,6670,6670,6670,6670,0
|
|
20240319,164000,1314438780,6670,6670,6670,6670,0
|
|
20240319,163900,1314438780,6670,6670,6670,6670,0
|
|
20240319,163800,1314438780,6670,6670,6670,6670,0
|
|
20240319,163700,1314438780,6670,6670,6670,6670,0
|
|
20240319,163600,1314438780,6670,6670,6670,6670,0
|
|
20240319,163500,1314438780,6670,6670,6670,6670,0
|
|
20240319,163400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,163300,1314438780,6670,6670,6670,6670,0
|
|
20240319,163200,1314438780,6670,6670,6670,6670,0
|
|
20240319,163100,1314438780,6670,6670,6670,6670,0
|
|
20240319,163000,1314438780,6670,6670,6670,6670,0
|
|
20240319,162900,1314438780,6670,6670,6670,6670,0
|
|
20240319,162800,1314438780,6670,6670,6670,6670,0
|
|
20240319,162700,1314438780,6670,6670,6670,6670,0
|
|
20240319,162600,1314438780,6670,6670,6670,6670,0
|
|
20240319,162500,1314438780,6670,6670,6670,6670,0
|
|
20240319,162400,1314438780,6670,6670,6670,6670,0
|
|
20240319,162300,1314438780,6670,6670,6670,6670,0
|
|
20240319,162200,1314438780,6670,6670,6670,6670,0
|
|
20240319,162100,1314438780,6670,6670,6670,6670,0
|
|
20240319,162000,1314438780,6670,6670,6670,6670,0
|
|
20240319,161900,1314438780,6670,6670,6670,6670,0
|
|
20240319,161800,1314438780,6670,6670,6670,6670,0
|
|
20240319,161700,1314438780,6670,6670,6670,6670,0
|
|
20240319,161600,1314438780,6670,6670,6670,6670,0
|
|
20240319,161500,1314438780,6670,6670,6670,6670,0
|
|
20240319,161400,1314438780,6670,6670,6670,6670,0
|
|
20240319,161300,1314438780,6670,6670,6670,6670,0
|
|
20240319,161200,1314438780,6670,6670,6670,6670,0
|
|
20240319,161100,1314438780,6670,6670,6670,6670,0
|
|
20240319,161000,1314438780,6670,6670,6670,6670,0
|
|
20240319,160900,1314438780,6670,6670,6670,6670,0
|
|
20240319,160800,1314438780,6670,6670,6670,6670,0
|
|
20240319,160700,1314438780,6670,6670,6670,6670,0
|
|
20240319,160600,1314438780,6670,6670,6670,6670,0
|
|
20240319,160500,1314438780,6670,6670,6670,6670,0
|
|
20240319,160400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,160300,1314438780,6670,6670,6670,6670,0
|
|
20240319,160200,1314438780,6670,6670,6670,6670,0
|
|
20240319,160100,1314438780,6670,6670,6670,6670,0
|
|
20240319,160000,1314438780,6670,6670,6670,6670,0
|
|
20240319,155900,1314438780,6670,6670,6670,6670,0
|
|
20240319,155800,1314438780,6670,6670,6670,6670,0
|
|
20240319,155700,1314438780,6670,6670,6670,6670,0
|
|
20240319,155600,1314438780,6670,6670,6670,6670,0
|
|
20240319,155500,1314438780,6670,6670,6670,6670,0
|
|
20240319,155400,1314438780,6670,6670,6670,6670,0
|
|
20240319,155300,1314438780,6670,6670,6670,6670,0
|
|
20240319,155200,1314438780,6670,6670,6670,6670,0
|
|
20240319,155100,1314438780,6670,6670,6670,6670,0
|
|
20240319,155000,1314438780,6670,6670,6670,6670,0
|
|
20240319,154900,1314438780,6670,6670,6670,6670,0
|
|
20240319,154800,1314438780,6670,6670,6670,6670,0
|
|
20240319,154700,1314438780,6670,6670,6670,6670,0
|
|
20240319,154600,1314438780,6670,6670,6670,6670,0
|
|
20240319,154500,1314438780,6670,6670,6670,6670,0
|
|
20240319,154400,1314438780,6670,6670,6670,6670,0
|
|
20240319,154300,1314438780,6670,6670,6670,6670,0
|
|
20240319,154200,1314438780,6670,6670,6670,6670,0
|
|
20240319,154100,1314438780,6670,6670,6670,6670,0
|
|
20240319,154000,1314438780,6670,6670,6670,6670,0
|
|
20240319,153900,1314438780,6670,6670,6670,6670,0
|
|
20240319,153800,1314438780,6670,6670,6670,6670,0
|
|
20240319,153700,1314438780,6670,6670,6670,6670,0
|
|
20240319,153600,1314438780,6670,6670,6670,6670,0
|
|
20240319,153500,1314438780,6670,6670,6670,6670,0
|
|
20240319,153400,1314438780,6670,6670,6670,6670,4486
|
|
20240319,153300,1314438780,6670,6670,6670,6670,0
|
|
20240319,153200,1314438780,6670,6670,6670,6670,0
|
|
20240319,153100,1314438780,6670,6670,6670,6670,0
|
|
20240319,153000,1314438780,6670,6670,6670,6670,4486
|
|
20240319,152900,1284517160,6670,6670,6670,6670,0
|
|
20240319,152800,1284517160,6670,6670,6670,6670,0
|
|
20240319,152700,1284517160,6670,6670,6670,6670,0
|
|
20240319,152600,1284517160,6670,6670,6670,6670,0
|
|
20240319,152500,1284517160,6670,6670,6670,6670,0
|
|
20240319,152400,1284517160,6670,6670,6670,6670,0
|
|
20240319,152300,1284517160,6670,6670,6670,6670,0
|
|
20240319,152200,1284517160,6670,6670,6670,6670,0
|
|
20240319,152100,1284517160,6670,6670,6670,6670,0
|
|
20240319,152000,1284517160,6670,6670,6670,6670,0
|
|
20240319,151900,1284517160,6670,6660,6680,6660,1051
|
|
20240319,151800,1277508190,6660,6670,6680,6660,256
|
|
20240319,151700,1275802560,6650,6670,6670,6650,1503
|
|
20240319,151600,1265801910,6670,6690,6690,6620,12945
|
|
20240319,151500,1179584570,6690,6690,6690,6680,302
|
|
20240319,151400,1177566090,6680,6690,6690,6680,195
|
|
20240319,151300,1176262480,6690,6690,6690,6690,13
|
|
20240319,151200,1176175510,6700,6710,6710,6700,58
|
|
20240319,151100,1175786900,6720,6710,6720,6690,923
|
|
20240319,151000,1169596380,6710,6710,6710,6710,493
|
|
20240319,150900,1166288350,6720,6710,6720,6710,130
|
|
20240319,150800,1165415200,6720,6720,6720,6720,10
|
|
20240319,150700,1165348000,6710,6710,6710,6710,229
|
|
20240319,150600,1163811410,6700,6700,6700,6700,0
|
|
20240319,150500,1163811410,6700,6700,6700,6700,67
|
|
20240319,150400,1163362510,6690,6690,6690,6690,3
|
|
20240319,150300,1163342440,6690,6700,6700,6690,43
|
|
20240319,150200,1163054740,6700,6700,6700,6700,2
|
|
20240319,150100,1163041340,6690,6690,6690,6680,477
|
|
20240319,150000,1159854450,6710,6700,6710,6700,26
|
|
20240319,145900,1159680030,6680,6700,6700,6680,1723
|
|
20240319,145800,1148150100,6700,6700,6700,6700,0
|
|
20240319,145700,1148150100,6700,6710,6710,6700,99
|
|
20240319,145600,1147486600,6720,6720,6720,6720,0
|
|
20240319,145500,1147486600,6720,6700,6720,6700,283
|
|
20240319,145400,1145590280,6700,6700,6700,6700,588
|
|
20240319,145300,1141650680,6700,6700,6700,6700,0
|
|
20240319,145200,1141650680,6700,6700,6700,6700,0
|
|
20240319,145100,1141650680,6700,6700,6700,6700,0
|
|
20240319,145000,1141650680,6700,6700,6700,6700,100
|
|
20240319,144900,1140980680,6700,6700,6700,6700,0
|
|
20240319,144800,1140980680,6700,6700,6710,6700,18
|
|
20240319,144700,1140860060,6700,6700,6700,6700,1
|
|
20240319,144600,1140853360,6690,6690,6690,6680,2212
|
|
20240319,144500,1126065800,6690,6690,6690,6690,13
|
|
20240319,144400,1125978830,6690,6690,6690,6690,1
|
|
20240319,144300,1125972140,6690,6690,6690,6690,0
|
|
20240319,144200,1125972140,6690,6690,6690,6680,3067
|
|
20240319,144100,1105462200,6700,6700,6700,6700,1404
|
|
20240319,144000,1096055400,6710,6700,6710,6700,588
|
|
20240319,143900,1092109950,6690,6690,6690,6690,11
|
|
20240319,143800,1092036360,6690,6690,6690,6690,0
|
|
20240319,143700,1092036360,6690,6700,6700,6690,201
|
|
20240319,143600,1090691250,6700,6700,6700,6700,12
|
|
20240319,143500,1090610850,6710,6710,6710,6710,0
|
|
20240319,143400,1090610850,6710,6710,6710,6710,0
|
|
20240319,143300,1090610850,6710,6710,6710,6710,0
|
|
20240319,143200,1090610850,6710,6710,6710,6710,0
|
|
20240319,143100,1090610850,6710,6710,6710,6710,0
|
|
20240319,143000,1090610850,6710,6700,6710,6700,179
|
|
20240319,142900,1089411250,6700,6700,6700,6690,1306
|
|
20240319,142800,1080664010,6700,6700,6700,6700,50
|
|
20240319,142700,1080329010,6700,6700,6700,6700,0
|
|
20240319,142600,1080329010,6700,6700,6700,6700,0
|
|
20240319,142500,1080329010,6700,6700,6700,6700,0
|
|
20240319,142400,1080329010,6700,6690,6700,6690,37
|
|
20240319,142300,1080081310,6690,6700,6700,6690,21
|
|
20240319,142200,1079940790,6700,6690,6700,6690,502
|
|
20240319,142100,1076577400,6690,6690,6690,6690,5
|
|
20240319,142000,1076543950,6690,6700,6700,6690,1276
|
|
20240319,141900,1068003200,6700,6700,6700,6700,0
|
|
20240319,141800,1068003200,6700,6700,6700,6700,0
|
|
20240319,141700,1068003200,6700,6700,6700,6700,336
|
|
20240319,141600,1065752000,6730,6730,6730,6730,200
|
|
20240319,141500,1064406000,6730,6730,6730,6730,6
|
|
20240319,141400,1064365620,6710,6710,6710,6710,221
|
|
20240319,141300,1062882710,6710,6720,6720,6710,50
|
|
20240319,141200,1062546720,6710,6710,6710,6710,0
|
|
20240319,141100,1062546720,6710,6720,6720,6710,15
|
|
20240319,141000,1062445930,6720,6720,6720,6720,1
|
|
20240319,140900,1062439210,6730,6730,6730,6730,50
|
|
20240319,140800,1062102710,6710,6710,6710,6710,324
|
|
20240319,140700,1059928670,6710,6710,6710,6710,224
|
|
20240319,140600,1058425630,6710,6730,6730,6710,7
|
|
20240319,140500,1058378640,6730,6730,6730,6730,0
|
|
20240319,140400,1058378640,6730,6730,6730,6730,2
|
|
20240319,140300,1058365180,6730,6720,6730,6720,100
|
|
20240319,140200,1057692190,6700,6700,6700,6700,0
|
|
20240319,140100,1057692190,6700,6700,6700,6700,0
|
|
20240319,140000,1057692190,6700,6700,6700,6700,10
|
|
20240319,135900,1057625190,6730,6720,6730,6720,402
|
|
20240319,135800,1054920730,6720,6720,6720,6720,529
|
|
20240319,135700,1051365850,6730,6720,6730,6720,101
|
|
20240319,135600,1050687120,6720,6720,6720,6720,5
|
|
20240319,135500,1050653520,6730,6720,6730,6700,280
|
|
20240319,135400,1048772420,6720,6700,6720,6700,1160
|
|
20240319,135300,1040979220,6700,6690,6700,6690,2736
|
|
20240319,135200,1022672110,6700,6700,6700,6690,1811
|
|
20240319,135100,1010548410,6700,6700,6700,6700,1001
|
|
20240319,135000,1003841710,6700,6700,6700,6700,890
|
|
20240319,134900,997878710,6710,6740,6740,6700,3563
|
|
20240319,134800,974003090,6740,6710,6740,6700,2462
|
|
20240319,134700,957505240,6710,6710,6710,6700,4291
|
|
20240319,134600,928722630,6720,6740,6740,6720,8
|
|
20240319,134500,928668810,6730,6730,6730,6730,2
|
|
20240319,134400,928655350,6740,6740,6740,6740,2
|
|
20240319,134300,928641870,6740,6740,6740,6740,336
|
|
20240319,134200,926377230,6710,6710,6710,6710,201
|
|
20240319,134100,925028520,6710,6710,6710,6710,26
|
|
20240319,134000,924854060,6710,6710,6710,6710,86
|
|
20240319,133900,924277000,6700,6710,6710,6700,753
|
|
20240319,133800,919228390,6710,6720,6720,6710,500
|
|
20240319,133700,915873360,6710,6710,6710,6710,200
|
|
20240319,133600,914531360,6720,6720,6720,6720,205
|
|
20240319,133500,913153760,6720,6730,6730,6720,766
|
|
20240319,133400,908005740,6720,6720,6720,6720,1
|
|
20240319,133300,907999020,6720,6720,6720,6720,0
|
|
20240319,133200,907999020,6720,6730,6730,6720,130
|
|
20240319,133100,907124920,6730,6730,6730,6730,169
|
|
20240319,133000,905987550,6740,6740,6740,6740,14
|
|
20240319,132900,905893190,6750,6750,6750,6750,1
|
|
20240319,132800,905886440,6730,6730,6730,6720,125
|
|
20240319,132700,905045740,6730,6730,6730,6730,30
|
|
20240319,132600,904843840,6740,6740,6740,6740,248
|
|
20240319,132500,903172320,6720,6720,6720,6720,0
|
|
20240319,132400,903172320,6720,6720,6720,6720,345
|
|
20240319,132300,900853920,6730,6730,6730,6730,602
|
|
20240319,132200,896802460,6730,6730,6730,6730,0
|
|
20240319,132100,896802460,6730,6730,6740,6720,232
|
|
20240319,132000,895242100,6730,6730,6730,6730,24
|
|
20240319,131900,895080580,6730,6730,6730,6730,0
|
|
20240319,131800,895080580,6730,6730,6730,6730,0
|
|
20240319,131700,895080580,6730,6730,6730,6730,0
|
|
20240319,131600,895080580,6730,6730,6730,6730,200
|
|
20240319,131500,893734580,6760,6760,6760,6760,0
|
|
20240319,131400,893734580,6760,6760,6760,6760,4
|
|
20240319,131300,893707540,6750,6750,6750,6750,0
|
|
20240319,131200,893707540,6750,6740,6750,6740,83
|
|
20240319,131100,893147300,6740,6730,6740,6730,179
|
|
20240319,131000,891942060,6720,6720,6720,6720,0
|
|
20240319,130900,891942060,6720,6720,6720,6720,0
|
|
20240319,130800,891942060,6720,6720,6720,6720,0
|
|
20240319,130700,891942060,6720,6720,6720,6720,15
|
|
20240319,130600,891841260,6720,6720,6720,6720,502
|
|
20240319,130500,888467820,6720,6720,6720,6720,3048
|
|
20240319,130400,867985260,6720,6720,6720,6720,0
|
|
20240319,130300,867985260,6720,6720,6720,6720,135
|
|
20240319,130200,867078060,6720,6720,6720,6720,0
|
|
20240319,130100,867078060,6720,6720,6720,6720,0
|
|
20240319,130000,867078060,6720,6720,6720,6720,0
|
|
20240319,125900,867078060,6720,6720,6730,6720,202
|
|
20240319,125800,865720600,6720,6720,6720,6720,7
|
|
20240319,125700,865673560,6720,6720,6720,6720,0
|
|
20240319,125600,865673560,6720,6720,6720,6720,0
|
|
20240319,125500,865673560,6720,6720,6720,6720,0
|
|
20240319,125400,865673560,6720,6720,6720,6720,0
|
|
20240319,125300,865673560,6720,6720,6720,6720,0
|
|
20240319,125200,865673560,6720,6720,6720,6720,0
|
|
20240319,125100,865673560,6720,6730,6730,6720,2827
|
|
20240319,125000,846650850,6730,6730,6740,6730,230
|
|
20240319,124900,845102650,6740,6740,6740,6740,0
|
|
20240319,124800,845102650,6740,6740,6740,6740,65
|
|
20240319,124700,844664550,6740,6740,6740,6740,100
|
|
20240319,124600,843990550,6730,6730,6730,6730,0
|
|
20240319,124500,843990550,6730,6730,6730,6730,955
|
|
20240319,124400,837563400,6730,6740,6740,6730,550
|
|
20240319,124300,833861400,6740,6740,6740,6740,387
|
|
20240319,124200,831253020,6740,6740,6740,6740,208
|
|
20240319,124100,829851100,6740,6740,6740,6740,0
|
|
20240319,124000,829851100,6740,6740,6740,6740,1105
|
|
20240319,123900,822403400,6750,6750,6750,6750,2906
|
|
20240319,123800,802787900,6750,6750,6750,6750,0
|
|
20240319,123700,802787900,6750,6750,6750,6750,0
|
|
20240319,123600,802787900,6750,6750,6750,6750,0
|
|
20240319,123500,802787900,6750,6750,6750,6750,0
|
|
20240319,123400,802787900,6750,6750,6750,6750,4
|
|
20240319,123300,802760900,6750,6750,6750,6750,500
|
|
20240319,123200,799385900,6760,6760,6760,6760,0
|
|
20240319,123100,799385900,6760,6760,6760,6760,50
|
|
20240319,123000,799047900,6750,6760,6760,6750,16
|
|
20240319,122900,798939750,6760,6760,6760,6760,0
|
|
20240319,122800,798939750,6760,6750,6760,6750,601
|
|
20240319,122700,794882980,6750,6750,6750,6750,380
|
|
20240319,122600,792317980,6750,6750,6750,6750,1328
|
|
20240319,122500,783353980,6760,6760,6760,6760,19
|
|
20240319,122400,783225540,6760,6760,6760,6760,0
|
|
20240319,122300,783225540,6760,6760,6760,6760,0
|
|
20240319,122200,783225540,6760,6760,6760,6760,17
|
|
20240319,122100,783110620,6760,6760,6760,6760,2
|
|
20240319,122000,783097100,6760,6760,6760,6760,169
|
|
20240319,121900,781954660,6760,6760,6760,6760,13
|
|
20240319,121800,781866780,6770,6770,6770,6770,2
|
|
20240319,121700,781853240,6770,6770,6770,6770,0
|
|
20240319,121600,781853240,6770,6770,6770,6770,0
|
|
20240319,121500,781853240,6770,6770,6770,6770,137
|
|
20240319,121400,780925750,6770,6770,6770,6770,41
|
|
20240319,121300,780648180,6770,6770,6770,6770,0
|
|
20240319,121200,780648180,6770,6770,6770,6770,0
|
|
20240319,121100,780648180,6770,6770,6770,6770,12
|
|
20240319,121000,780566940,6770,6770,6770,6770,75
|
|
20240319,120900,780059190,6780,6780,6780,6780,0
|
|
20240319,120800,780059190,6780,6770,6780,6770,114
|
|
20240319,120700,779287270,6780,6780,6780,6780,20
|
|
20240319,120600,779151670,6780,6780,6780,6780,0
|
|
20240319,120500,779151670,6780,6780,6780,6780,1
|
|
20240319,120400,779144890,6770,6780,6790,6770,15
|
|
20240319,120300,779043170,6780,6780,6780,6780,0
|
|
20240319,120200,779043170,6780,6780,6780,6780,30
|
|
20240319,120100,778839770,6770,6770,6770,6770,666
|
|
20240319,120000,774330950,6780,6770,6780,6770,149
|
|
20240319,115900,773322200,6770,6770,6770,6770,50
|
|
20240319,115800,772983700,6780,6770,6780,6770,76
|
|
20240319,115700,772469170,6770,6770,6770,6770,200
|
|
20240319,115600,771115170,6780,6780,6780,6780,2
|
|
20240319,115500,771101610,6770,6770,6770,6770,70
|
|
20240319,115400,770627710,6780,6780,6780,6780,0
|
|
20240319,115300,770627710,6780,6780,6780,6780,36
|
|
20240319,115200,770383630,6790,6800,6800,6790,177
|
|
20240319,115100,769180800,6800,6800,6800,6800,105
|
|
20240319,115000,768466800,6800,6800,6800,6800,208
|
|
20240319,114900,767052400,6800,6790,6800,6790,115
|
|
20240319,114800,766271420,6780,6780,6780,6780,9
|
|
20240319,114700,766210400,6780,6780,6780,6780,35
|
|
20240319,114600,765973100,6780,6780,6780,6780,0
|
|
20240319,114500,765973100,6780,6780,6780,6780,0
|
|
20240319,114400,765973100,6780,6780,6780,6780,0
|
|
20240319,114300,765973100,6780,6780,6780,6780,105
|
|
20240319,114200,765261200,6780,6780,6780,6780,5
|
|
20240319,114100,765227300,6780,6780,6780,6780,50
|
|
20240319,114000,764888300,6790,6790,6790,6790,0
|
|
20240319,113900,764888300,6790,6790,6790,6790,3
|
|
20240319,113800,764867930,6790,6770,6790,6770,275
|
|
20240319,113700,763003480,6760,6770,6770,6760,506
|
|
20240319,113600,759580740,6780,6780,6780,6780,0
|
|
20240319,113500,759580740,6780,6780,6780,6780,84
|
|
20240319,113400,759011220,6780,6780,6780,6780,703
|
|
20240319,113300,754244880,6790,6790,6790,6790,862
|
|
20240319,113200,748391900,6790,6790,6790,6790,450
|
|
20240319,113100,745336400,6790,6790,6790,6790,0
|
|
20240319,113000,745336400,6790,6800,6800,6790,102
|
|
20240319,112900,744643800,6800,6800,6800,6780,1307
|
|
20240319,112800,735776050,6800,6800,6800,6800,50
|
|
20240319,112700,735436050,6800,6800,6800,6800,0
|
|
20240319,112600,735436050,6800,6800,6800,6800,100
|
|
20240319,112500,734756050,6780,6810,6810,6780,3501
|
|
20240319,112400,711012870,6800,6800,6810,6800,1173
|
|
20240319,112300,703036460,6810,6810,6810,6810,16
|
|
20240319,112200,702927500,6820,6810,6820,6810,186
|
|
20240319,112100,701660820,6810,6820,6820,6810,440
|
|
20240319,112000,698664410,6810,6810,6820,6810,114
|
|
20240319,111900,697887060,6810,6820,6820,6810,5
|
|
20240319,111800,697852990,6810,6810,6820,6810,799
|
|
20240319,111700,692411710,6810,6820,6830,6810,99
|
|
20240319,111600,691736470,6830,6830,6830,6820,102
|
|
20240319,111500,691040810,6820,6820,6830,6820,308
|
|
20240319,111400,688939330,6820,6820,6820,6820,686
|
|
20240319,111300,684260810,6820,6820,6830,6810,193
|
|
20240319,111200,682945470,6820,6810,6830,6810,4475
|
|
20240319,111100,652420340,6820,6810,6820,6800,1216
|
|
20240319,111000,644141280,6800,6810,6810,6800,303
|
|
20240319,110900,642080510,6810,6810,6810,6810,14
|
|
20240319,110800,641985170,6810,6790,6810,6790,151
|
|
20240319,110700,640957320,6810,6800,6810,6800,1141
|
|
20240319,110600,633197400,6790,6790,6790,6790,670
|
|
20240319,110500,628648100,6800,6800,6800,6800,184
|
|
20240319,110400,627396900,6810,6800,6810,6800,1167
|
|
20240319,110300,619457630,6790,6780,6790,6780,1385
|
|
20240319,110200,610056410,6780,6780,6780,6770,463
|
|
20240319,110100,606919270,6780,6770,6780,6770,1343
|
|
20240319,110000,597816860,6760,6760,6760,6760,31
|
|
20240319,105900,597607300,6760,6770,6770,6760,156
|
|
20240319,105800,596552510,6780,6780,6780,6760,655
|
|
20240319,105700,592118070,6780,6770,6790,6770,71
|
|
20240319,105600,591637180,6810,6770,6810,6770,3273
|
|
20240319,105500,569405120,6770,6730,6780,6730,2458
|
|
20240319,105400,552814690,6740,6720,6740,6720,1155
|
|
20240319,105300,545032440,6730,6730,6730,6730,6
|
|
20240319,105200,544992060,6730,6720,6730,6720,1855
|
|
20240319,105100,532526020,6730,6730,6730,6730,157
|
|
20240319,105000,531469410,6730,6730,6730,6730,10
|
|
20240319,104900,531402110,6730,6730,6730,6730,4
|
|
20240319,104800,531375190,6730,6730,6730,6730,310
|
|
20240319,104700,529288890,6730,6730,6730,6730,0
|
|
20240319,104600,529288890,6730,6730,6730,6730,212
|
|
20240319,104500,527862130,6720,6740,6740,6720,43
|
|
20240319,104400,527573110,6740,6740,6740,6740,1
|
|
20240319,104300,527566370,6730,6720,6730,6720,1200
|
|
20240319,104200,519494870,6720,6720,6720,6720,0
|
|
20240319,104100,519494870,6720,6720,6720,6720,458
|
|
20240319,104000,516417110,6720,6720,6720,6720,489
|
|
20240319,103900,513131030,6720,6720,6720,6720,131
|
|
20240319,103800,512250710,6720,6700,6720,6700,65
|
|
20240319,103700,511814910,6740,6720,6740,6700,652
|
|
20240319,103600,507440680,6720,6710,6720,6710,11
|
|
20240319,103500,507366770,6700,6710,6710,6700,379
|
|
20240319,103400,504827170,6710,6710,6710,6710,428
|
|
20240319,103300,501955290,6710,6720,6720,6710,40
|
|
20240319,103200,501686830,6710,6710,6710,6710,0
|
|
20240319,103100,501686830,6710,6710,6710,6710,0
|
|
20240319,103000,501686830,6710,6710,6710,6710,228
|
|
20240319,102900,500156950,6710,6710,6710,6710,0
|
|
20240319,102800,500156950,6710,6720,6720,6710,282
|
|
20240319,102700,498262230,6720,6740,6740,6720,102
|
|
20240319,102600,497574770,6720,6720,6720,6720,50
|
|
20240319,102500,497238770,6720,6720,6720,6720,0
|
|
20240319,102400,497238770,6720,6720,6720,6720,1547
|
|
20240319,102300,486842930,6730,6730,6730,6730,65
|
|
20240319,102200,486405480,6730,6730,6730,6730,10
|
|
20240319,102100,486338180,6740,6740,6740,6740,0
|
|
20240319,102000,486338180,6740,6740,6740,6740,0
|
|
20240319,101900,486338180,6740,6770,6770,6730,386
|
|
20240319,101800,483739650,6770,6740,6770,6740,546
|
|
20240319,101700,480059430,6770,6770,6770,6770,16
|
|
20240319,101600,479951110,6770,6750,6770,6740,706
|
|
20240319,101500,475179990,6770,6750,6770,6750,55
|
|
20240319,101400,474808640,6760,6770,6770,6760,369
|
|
20240319,101300,472313700,6770,6760,6770,6760,212
|
|
20240319,101200,470878560,6760,6760,6760,6760,88
|
|
20240319,101100,470283680,6770,6770,6770,6770,251
|
|
20240319,101000,468584410,6760,6760,6800,6730,2619
|
|
20240319,100900,450855730,6760,6780,6810,6730,1192
|
|
20240319,100800,442782520,6780,6740,6820,6730,3989
|
|
20240319,100700,415691530,6740,6740,6760,6740,4237
|
|
20240319,100600,387087970,6730,6710,6730,6710,492
|
|
20240319,100500,383783250,6710,6710,6710,6710,126
|
|
20240319,100400,382937790,6710,6720,6720,6710,227
|
|
20240319,100300,381412360,6710,6700,6710,6700,483
|
|
20240319,100200,378176230,6720,6710,6720,6710,5
|
|
20240319,100100,378142640,6720,6700,6720,6700,320
|
|
20240319,100000,375998240,6700,6700,6700,6700,124
|
|
20240319,095900,375167440,6720,6720,6720,6720,5
|
|
20240319,095800,375133840,6720,6680,6720,6680,207
|
|
20240319,095700,373746860,6690,6690,6690,6690,16
|
|
20240319,095600,373639820,6690,6690,6690,6690,4
|
|
20240319,095500,373613060,6670,6670,6670,6670,9
|
|
20240319,095400,373553030,6670,6670,6670,6670,83
|
|
20240319,095300,372999420,6670,6670,6670,6670,30
|
|
20240319,095200,372799320,6680,6690,6690,6680,546
|
|
20240319,095100,369151930,6720,6680,6720,6680,63
|
|
20240319,095000,368730890,6680,6710,6710,6680,956
|
|
20240319,094900,362332880,6710,6710,6710,6710,50
|
|
20240319,094800,361997380,6710,6700,6710,6700,101
|
|
20240319,094700,361320540,6700,6700,6700,6700,4
|
|
20240319,094600,361293740,6700,6680,6700,6680,61
|
|
20240319,094500,360886240,6670,6680,6680,6670,264
|
|
20240319,094400,359125050,6680,6700,6700,6680,1169
|
|
20240319,094300,351307930,6710,6720,6720,6710,234
|
|
20240319,094200,349737700,6710,6730,6730,6710,2904
|
|
20240319,094100,330201020,6760,6750,6760,6750,506
|
|
20240319,094000,326785460,6720,6720,6720,6720,459
|
|
20240319,093900,323700980,6720,6720,6720,6720,0
|
|
20240319,093800,323700980,6720,6720,6760,6710,909
|
|
20240319,093700,317599220,6730,6740,6740,6690,1157
|
|
20240319,093600,309810070,6730,6700,6790,6700,10947
|
|
20240319,093500,236007950,6720,6730,6730,6670,4462
|
|
20240319,093400,206055820,6720,6680,6740,6680,3048
|
|
20240319,093300,185579240,6680,6660,6680,6660,1189
|
|
20240319,093200,177637990,6660,6650,6670,6650,422
|
|
20240319,093100,174823480,6670,6640,6670,6640,225
|
|
20240319,093000,173326470,6630,6630,6630,6630,123
|
|
20240319,092900,172510980,6630,6610,6630,6610,324
|
|
20240319,092800,170367220,6610,6600,6610,6590,3436
|
|
20240319,092700,147708050,6600,6600,6600,6600,791
|
|
20240319,092600,142487450,6610,6610,6610,6610,48
|
|
20240319,092500,142170170,6600,6610,6610,6590,538
|
|
20240319,092400,138622240,6610,6600,6610,6600,247
|
|
20240319,092300,136991900,6610,6630,6630,6610,209
|
|
20240319,092200,135609820,6630,6630,6630,6630,7
|
|
20240319,092100,135563410,6620,6610,6630,6610,41
|
|
20240319,092000,135291800,6630,6590,6640,6580,1177
|
|
20240319,091900,127487050,6620,6620,6620,6620,3
|
|
20240319,091800,127467190,6600,6590,6620,6590,159
|
|
20240319,091700,126419340,6590,6600,6620,6570,5769
|
|
20240319,091600,88418940,6600,6570,6600,6570,503
|
|
20240319,091500,85108830,6570,6590,6590,6570,2970
|
|
20240319,091400,65569260,6600,6600,6600,6590,1451
|
|
20240319,091300,55995220,6600,6610,6610,6600,253
|
|
20240319,091200,54324290,6610,6610,6610,6600,705
|
|
20240319,091100,49665890,6610,6610,6610,6610,257
|
|
20240319,091000,47967120,6620,6620,6620,6620,58
|
|
20240319,090900,47583160,6620,6630,6630,6620,601
|
|
20240319,090800,43604440,6630,6620,6630,6620,1458
|
|
20240319,090700,33950720,6620,6630,6630,6620,1063
|
|
20240319,090600,26906080,6640,6640,6640,6640,197
|
|
20240319,090500,25598000,6640,6650,6650,6640,331
|
|
20240319,090400,23396900,6650,6650,6650,6630,285
|
|
20240319,090300,21505390,6640,6670,6670,6640,304
|
|
20240319,090200,19486010,6640,6640,6640,6640,0
|
|
20240319,090100,19486010,6640,6680,6680,6640,1289
|
|
20240319,090000,10883760,6680,6680,6690,6670,1629
|