637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,193300,1260194410,6730,6730,6730,6730,0
|
|
20240321,193200,1260194410,6730,6730,6730,6730,0
|
|
20240321,193100,1260194410,6730,6730,6730,6730,0
|
|
20240321,193000,1260194410,6730,6730,6730,6730,0
|
|
20240321,192900,1260194410,6730,6730,6730,6730,0
|
|
20240321,192800,1260194410,6730,6730,6730,6730,0
|
|
20240321,192700,1260194410,6730,6730,6730,6730,0
|
|
20240321,192600,1260194410,6730,6730,6730,6730,0
|
|
20240321,192500,1260194410,6730,6730,6730,6730,0
|
|
20240321,192400,1260194410,6730,6730,6730,6730,0
|
|
20240321,192300,1260194410,6730,6730,6730,6730,0
|
|
20240321,192200,1260194410,6730,6730,6730,6730,0
|
|
20240321,192100,1260194410,6730,6730,6730,6730,0
|
|
20240321,192000,1260194410,6730,6730,6730,6730,0
|
|
20240321,191900,1260194410,6730,6730,6730,6730,0
|
|
20240321,191800,1260194410,6730,6730,6730,6730,0
|
|
20240321,191700,1260194410,6730,6730,6730,6730,0
|
|
20240321,191600,1260194410,6730,6730,6730,6730,0
|
|
20240321,191500,1260194410,6730,6730,6730,6730,0
|
|
20240321,191400,1260194410,6730,6730,6730,6730,0
|
|
20240321,191300,1260194410,6730,6730,6730,6730,0
|
|
20240321,191200,1260194410,6730,6730,6730,6730,0
|
|
20240321,191100,1260194410,6730,6730,6730,6730,0
|
|
20240321,191000,1260194410,6730,6730,6730,6730,0
|
|
20240321,190900,1260194410,6730,6730,6730,6730,0
|
|
20240321,190800,1260194410,6730,6730,6730,6730,0
|
|
20240321,190700,1260194410,6730,6730,6730,6730,0
|
|
20240321,190600,1260194410,6730,6730,6730,6730,0
|
|
20240321,190500,1260194410,6730,6730,6730,6730,0
|
|
20240321,190400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,190300,1260194410,6730,6730,6730,6730,0
|
|
20240321,190200,1260194410,6730,6730,6730,6730,0
|
|
20240321,190100,1260194410,6730,6730,6730,6730,0
|
|
20240321,190000,1260194410,6730,6730,6730,6730,0
|
|
20240321,185900,1260194410,6730,6730,6730,6730,0
|
|
20240321,185800,1260194410,6730,6730,6730,6730,0
|
|
20240321,185700,1260194410,6730,6730,6730,6730,0
|
|
20240321,185600,1260194410,6730,6730,6730,6730,0
|
|
20240321,185500,1260194410,6730,6730,6730,6730,0
|
|
20240321,185400,1260194410,6730,6730,6730,6730,0
|
|
20240321,185300,1260194410,6730,6730,6730,6730,0
|
|
20240321,185200,1260194410,6730,6730,6730,6730,0
|
|
20240321,185100,1260194410,6730,6730,6730,6730,0
|
|
20240321,185000,1260194410,6730,6730,6730,6730,0
|
|
20240321,184900,1260194410,6730,6730,6730,6730,0
|
|
20240321,184800,1260194410,6730,6730,6730,6730,0
|
|
20240321,184700,1260194410,6730,6730,6730,6730,0
|
|
20240321,184600,1260194410,6730,6730,6730,6730,0
|
|
20240321,184500,1260194410,6730,6730,6730,6730,0
|
|
20240321,184400,1260194410,6730,6730,6730,6730,0
|
|
20240321,184300,1260194410,6730,6730,6730,6730,0
|
|
20240321,184200,1260194410,6730,6730,6730,6730,0
|
|
20240321,184100,1260194410,6730,6730,6730,6730,0
|
|
20240321,184000,1260194410,6730,6730,6730,6730,0
|
|
20240321,183900,1260194410,6730,6730,6730,6730,0
|
|
20240321,183800,1260194410,6730,6730,6730,6730,0
|
|
20240321,183700,1260194410,6730,6730,6730,6730,0
|
|
20240321,183600,1260194410,6730,6730,6730,6730,0
|
|
20240321,183500,1260194410,6730,6730,6730,6730,0
|
|
20240321,183400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,183300,1260194410,6730,6730,6730,6730,0
|
|
20240321,183200,1260194410,6730,6730,6730,6730,0
|
|
20240321,183100,1260194410,6730,6730,6730,6730,0
|
|
20240321,183000,1260194410,6730,6730,6730,6730,0
|
|
20240321,182900,1260194410,6730,6730,6730,6730,0
|
|
20240321,182800,1260194410,6730,6730,6730,6730,0
|
|
20240321,182700,1260194410,6730,6730,6730,6730,0
|
|
20240321,182600,1260194410,6730,6730,6730,6730,0
|
|
20240321,182500,1260194410,6730,6730,6730,6730,0
|
|
20240321,182400,1260194410,6730,6730,6730,6730,0
|
|
20240321,182300,1260194410,6730,6730,6730,6730,0
|
|
20240321,182200,1260194410,6730,6730,6730,6730,0
|
|
20240321,182100,1260194410,6730,6730,6730,6730,0
|
|
20240321,182000,1260194410,6730,6730,6730,6730,0
|
|
20240321,181900,1260194410,6730,6730,6730,6730,0
|
|
20240321,181800,1260194410,6730,6730,6730,6730,0
|
|
20240321,181700,1260194410,6730,6730,6730,6730,0
|
|
20240321,181600,1260194410,6730,6730,6730,6730,0
|
|
20240321,181500,1260194410,6730,6730,6730,6730,0
|
|
20240321,181400,1260194410,6730,6730,6730,6730,0
|
|
20240321,181300,1260194410,6730,6730,6730,6730,0
|
|
20240321,181200,1260194410,6730,6730,6730,6730,0
|
|
20240321,181100,1260194410,6730,6730,6730,6730,0
|
|
20240321,181000,1260194410,6730,6730,6730,6730,0
|
|
20240321,180900,1260194410,6730,6730,6730,6730,0
|
|
20240321,180800,1260194410,6730,6730,6730,6730,0
|
|
20240321,180700,1260194410,6730,6730,6730,6730,0
|
|
20240321,180600,1260194410,6730,6730,6730,6730,0
|
|
20240321,180500,1260194410,6730,6730,6730,6730,0
|
|
20240321,180400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,180300,1260194410,6730,6730,6730,6730,0
|
|
20240321,180200,1260194410,6730,6730,6730,6730,0
|
|
20240321,180100,1260194410,6730,6730,6730,6730,0
|
|
20240321,180000,1260194410,6730,6730,6730,6730,0
|
|
20240321,175900,1260194410,6730,6730,6730,6730,0
|
|
20240321,175800,1260194410,6730,6730,6730,6730,0
|
|
20240321,175700,1260194410,6730,6730,6730,6730,0
|
|
20240321,175600,1260194410,6730,6730,6730,6730,0
|
|
20240321,175500,1260194410,6730,6730,6730,6730,0
|
|
20240321,175400,1260194410,6730,6730,6730,6730,0
|
|
20240321,175300,1260194410,6730,6730,6730,6730,0
|
|
20240321,175200,1260194410,6730,6730,6730,6730,0
|
|
20240321,175100,1260194410,6730,6730,6730,6730,0
|
|
20240321,175000,1260194410,6730,6730,6730,6730,0
|
|
20240321,174900,1260194410,6730,6730,6730,6730,0
|
|
20240321,174800,1260194410,6730,6730,6730,6730,0
|
|
20240321,174700,1260194410,6730,6730,6730,6730,0
|
|
20240321,174600,1260194410,6730,6730,6730,6730,0
|
|
20240321,174500,1260194410,6730,6730,6730,6730,0
|
|
20240321,174400,1260194410,6730,6730,6730,6730,0
|
|
20240321,174300,1260194410,6730,6730,6730,6730,0
|
|
20240321,174200,1260194410,6730,6730,6730,6730,0
|
|
20240321,174100,1260194410,6730,6730,6730,6730,0
|
|
20240321,174000,1260194410,6730,6730,6730,6730,0
|
|
20240321,173900,1260194410,6730,6730,6730,6730,0
|
|
20240321,173800,1260194410,6730,6730,6730,6730,0
|
|
20240321,173700,1260194410,6730,6730,6730,6730,0
|
|
20240321,173600,1260194410,6730,6730,6730,6730,0
|
|
20240321,173500,1260194410,6730,6730,6730,6730,0
|
|
20240321,173400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,173300,1260194410,6730,6730,6730,6730,0
|
|
20240321,173200,1260194410,6730,6730,6730,6730,0
|
|
20240321,173100,1260194410,6730,6730,6730,6730,0
|
|
20240321,173000,1260194410,6730,6730,6730,6730,0
|
|
20240321,172900,1260194410,6730,6730,6730,6730,0
|
|
20240321,172800,1260194410,6730,6730,6730,6730,0
|
|
20240321,172700,1260194410,6730,6730,6730,6730,0
|
|
20240321,172600,1260194410,6730,6730,6730,6730,0
|
|
20240321,172500,1260194410,6730,6730,6730,6730,0
|
|
20240321,172400,1260194410,6730,6730,6730,6730,0
|
|
20240321,172300,1260194410,6730,6730,6730,6730,0
|
|
20240321,172200,1260194410,6730,6730,6730,6730,0
|
|
20240321,172100,1260194410,6730,6730,6730,6730,0
|
|
20240321,172000,1260194410,6730,6730,6730,6730,0
|
|
20240321,171900,1260194410,6730,6730,6730,6730,0
|
|
20240321,171800,1260194410,6730,6730,6730,6730,0
|
|
20240321,171700,1260194410,6730,6730,6730,6730,0
|
|
20240321,171600,1260194410,6730,6730,6730,6730,0
|
|
20240321,171500,1260194410,6730,6730,6730,6730,0
|
|
20240321,171400,1260194410,6730,6730,6730,6730,0
|
|
20240321,171300,1260194410,6730,6730,6730,6730,0
|
|
20240321,171200,1260194410,6730,6730,6730,6730,0
|
|
20240321,171100,1260194410,6730,6730,6730,6730,0
|
|
20240321,171000,1260194410,6730,6730,6730,6730,0
|
|
20240321,170900,1260194410,6730,6730,6730,6730,0
|
|
20240321,170800,1260194410,6730,6730,6730,6730,0
|
|
20240321,170700,1260194410,6730,6730,6730,6730,0
|
|
20240321,170600,1260194410,6730,6730,6730,6730,0
|
|
20240321,170500,1260194410,6730,6730,6730,6730,0
|
|
20240321,170400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,170300,1260194410,6730,6730,6730,6730,0
|
|
20240321,170200,1260194410,6730,6730,6730,6730,0
|
|
20240321,170100,1260194410,6730,6730,6730,6730,0
|
|
20240321,170000,1260194410,6730,6730,6730,6730,0
|
|
20240321,165900,1260194410,6730,6730,6730,6730,0
|
|
20240321,165800,1260194410,6730,6730,6730,6730,0
|
|
20240321,165700,1260194410,6730,6730,6730,6730,0
|
|
20240321,165600,1260194410,6730,6730,6730,6730,0
|
|
20240321,165500,1260194410,6730,6730,6730,6730,0
|
|
20240321,165400,1260194410,6730,6730,6730,6730,0
|
|
20240321,165300,1260194410,6730,6730,6730,6730,0
|
|
20240321,165200,1260194410,6730,6730,6730,6730,0
|
|
20240321,165100,1260194410,6730,6730,6730,6730,0
|
|
20240321,165000,1260194410,6730,6730,6730,6730,0
|
|
20240321,164900,1260194410,6730,6730,6730,6730,0
|
|
20240321,164800,1260194410,6730,6730,6730,6730,0
|
|
20240321,164700,1260194410,6730,6730,6730,6730,0
|
|
20240321,164600,1260194410,6730,6730,6730,6730,0
|
|
20240321,164500,1260194410,6730,6730,6730,6730,0
|
|
20240321,164400,1260194410,6730,6730,6730,6730,0
|
|
20240321,164300,1260194410,6730,6730,6730,6730,0
|
|
20240321,164200,1260194410,6730,6730,6730,6730,0
|
|
20240321,164100,1260194410,6730,6730,6730,6730,0
|
|
20240321,164000,1260194410,6730,6730,6730,6730,0
|
|
20240321,163900,1260194410,6730,6730,6730,6730,0
|
|
20240321,163800,1260194410,6730,6730,6730,6730,0
|
|
20240321,163700,1260194410,6730,6730,6730,6730,0
|
|
20240321,163600,1260194410,6730,6730,6730,6730,0
|
|
20240321,163500,1260194410,6730,6730,6730,6730,0
|
|
20240321,163400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,163300,1260194410,6730,6730,6730,6730,0
|
|
20240321,163200,1260194410,6730,6730,6730,6730,0
|
|
20240321,163100,1260194410,6730,6730,6730,6730,0
|
|
20240321,163000,1260194410,6730,6730,6730,6730,0
|
|
20240321,162900,1260194410,6730,6730,6730,6730,0
|
|
20240321,162800,1260194410,6730,6730,6730,6730,0
|
|
20240321,162700,1260194410,6730,6730,6730,6730,0
|
|
20240321,162600,1260194410,6730,6730,6730,6730,0
|
|
20240321,162500,1260194410,6730,6730,6730,6730,0
|
|
20240321,162400,1260194410,6730,6730,6730,6730,0
|
|
20240321,162300,1260194410,6730,6730,6730,6730,0
|
|
20240321,162200,1260194410,6730,6730,6730,6730,0
|
|
20240321,162100,1260194410,6730,6730,6730,6730,0
|
|
20240321,162000,1260194410,6730,6730,6730,6730,0
|
|
20240321,161900,1260194410,6730,6730,6730,6730,0
|
|
20240321,161800,1260194410,6730,6730,6730,6730,0
|
|
20240321,161700,1260194410,6730,6730,6730,6730,0
|
|
20240321,161600,1260194410,6730,6730,6730,6730,0
|
|
20240321,161500,1260194410,6730,6730,6730,6730,0
|
|
20240321,161400,1260194410,6730,6730,6730,6730,0
|
|
20240321,161300,1260194410,6730,6730,6730,6730,0
|
|
20240321,161200,1260194410,6730,6730,6730,6730,0
|
|
20240321,161100,1260194410,6730,6730,6730,6730,0
|
|
20240321,161000,1260194410,6730,6730,6730,6730,0
|
|
20240321,160900,1260194410,6730,6730,6730,6730,0
|
|
20240321,160800,1260194410,6730,6730,6730,6730,0
|
|
20240321,160700,1260194410,6730,6730,6730,6730,0
|
|
20240321,160600,1260194410,6730,6730,6730,6730,0
|
|
20240321,160500,1260194410,6730,6730,6730,6730,0
|
|
20240321,160400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,160300,1260194410,6730,6730,6730,6730,0
|
|
20240321,160200,1260194410,6730,6730,6730,6730,0
|
|
20240321,160100,1260194410,6730,6730,6730,6730,0
|
|
20240321,160000,1260194410,6730,6730,6730,6730,0
|
|
20240321,155900,1260194410,6730,6730,6730,6730,0
|
|
20240321,155800,1260194410,6730,6730,6730,6730,0
|
|
20240321,155700,1260194410,6730,6730,6730,6730,0
|
|
20240321,155600,1260194410,6730,6730,6730,6730,0
|
|
20240321,155500,1260194410,6730,6730,6730,6730,0
|
|
20240321,155400,1260194410,6730,6730,6730,6730,0
|
|
20240321,155300,1260194410,6730,6730,6730,6730,0
|
|
20240321,155200,1260194410,6730,6730,6730,6730,0
|
|
20240321,155100,1260194410,6730,6730,6730,6730,0
|
|
20240321,155000,1260194410,6730,6730,6730,6730,0
|
|
20240321,154900,1260194410,6730,6730,6730,6730,0
|
|
20240321,154800,1260194410,6730,6730,6730,6730,0
|
|
20240321,154700,1260194410,6730,6730,6730,6730,0
|
|
20240321,154600,1260194410,6730,6730,6730,6730,0
|
|
20240321,154500,1260194410,6730,6730,6730,6730,0
|
|
20240321,154400,1260194410,6730,6730,6730,6730,0
|
|
20240321,154300,1260194410,6730,6730,6730,6730,0
|
|
20240321,154200,1260194410,6730,6730,6730,6730,0
|
|
20240321,154100,1260194410,6730,6730,6730,6730,0
|
|
20240321,154000,1260194410,6730,6730,6730,6730,0
|
|
20240321,153900,1260194410,6730,6730,6730,6730,0
|
|
20240321,153800,1260194410,6730,6730,6730,6730,0
|
|
20240321,153700,1260194410,6730,6730,6730,6730,0
|
|
20240321,153600,1260194410,6730,6730,6730,6730,0
|
|
20240321,153500,1260194410,6730,6730,6730,6730,0
|
|
20240321,153400,1260194410,6730,6730,6730,6730,1986
|
|
20240321,153300,1260194410,6730,6730,6730,6730,0
|
|
20240321,153200,1260194410,6730,6730,6730,6730,0
|
|
20240321,153100,1260194410,6730,6730,6730,6730,0
|
|
20240321,153000,1260194410,6730,6730,6730,6730,1986
|
|
20240321,152900,1246828630,6710,6710,6710,6710,0
|
|
20240321,152800,1246828630,6710,6710,6710,6710,0
|
|
20240321,152700,1246828630,6710,6710,6710,6710,0
|
|
20240321,152600,1246828630,6710,6710,6710,6710,0
|
|
20240321,152500,1246828630,6710,6710,6710,6710,0
|
|
20240321,152400,1246828630,6710,6710,6710,6710,0
|
|
20240321,152300,1246828630,6710,6710,6710,6710,0
|
|
20240321,152200,1246828630,6710,6710,6710,6710,0
|
|
20240321,152100,1246828630,6710,6710,6710,6710,0
|
|
20240321,152000,1246828630,6710,6710,6710,6710,0
|
|
20240321,151900,1246828630,6710,6720,6730,6710,40
|
|
20240321,151800,1246559470,6700,6720,6720,6700,10151
|
|
20240321,151700,1178495440,6730,6720,6730,6720,140
|
|
20240321,151600,1177554630,6720,6720,6720,6720,0
|
|
20240321,151500,1177554630,6720,6720,6720,6720,1152
|
|
20240321,151400,1169813190,6720,6720,6720,6720,50
|
|
20240321,151300,1169477190,6730,6730,6730,6730,991
|
|
20240321,151200,1162807760,6740,6740,6740,6740,0
|
|
20240321,151100,1162807760,6740,6740,6740,6740,18
|
|
20240321,151000,1162686440,6740,6720,6740,6720,1021
|
|
20240321,150900,1155823230,6720,6720,6720,6720,0
|
|
20240321,150800,1155823230,6720,6740,6740,6720,5404
|
|
20240321,150700,1119491660,6750,6740,6750,6740,119
|
|
20240321,150600,1118689580,6740,6750,6750,6740,130
|
|
20240321,150500,1117813370,6750,6740,6750,6740,1032
|
|
20240321,150400,1110857570,6740,6740,6740,6740,192
|
|
20240321,150300,1109563490,6750,6750,6750,6750,50
|
|
20240321,150200,1109225990,6750,6740,6750,6740,19
|
|
20240321,150100,1109097830,6740,6740,6740,6740,52
|
|
20240321,150000,1108747350,6740,6740,6740,6740,300
|
|
20240321,145900,1106725350,6750,6760,6760,6750,431
|
|
20240321,145800,1103816000,6750,6750,6750,6750,199
|
|
20240321,145700,1102472750,6750,6740,6750,6740,3
|
|
20240321,145600,1102452510,6720,6740,6740,6720,5001
|
|
20240321,145500,1068817640,6740,6740,6740,6740,0
|
|
20240321,145400,1068817640,6740,6760,6760,6740,1601
|
|
20240321,145300,1058024100,6750,6750,6750,6750,0
|
|
20240321,145200,1058024100,6750,6750,6750,6750,191
|
|
20240321,145100,1056734850,6750,6750,6750,6750,823
|
|
20240321,145000,1051179600,6750,6760,6760,6750,157
|
|
20240321,144900,1050118360,6760,6760,6760,6760,0
|
|
20240321,144800,1050118360,6760,6740,6760,6740,557
|
|
20240321,144700,1046358600,6750,6750,6750,6750,19
|
|
20240321,144600,1046230350,6740,6740,6740,6740,0
|
|
20240321,144500,1046230350,6740,6750,6750,6740,50
|
|
20240321,144400,1045893200,6750,6760,6760,6750,1449
|
|
20240321,144300,1036112110,6760,6760,6760,6760,30
|
|
20240321,144200,1035909310,6760,6760,6760,6760,11
|
|
20240321,144100,1035834950,6770,6770,6770,6770,0
|
|
20240321,144000,1035834950,6770,6770,6770,6770,0
|
|
20240321,143900,1035834950,6770,6770,6770,6770,500
|
|
20240321,143800,1032449950,6750,6750,6750,6750,197
|
|
20240321,143700,1031120200,6760,6760,6760,6760,30
|
|
20240321,143600,1030917400,6760,6760,6760,6760,1
|
|
20240321,143500,1030910640,6750,6750,6750,6750,0
|
|
20240321,143400,1030910640,6750,6750,6750,6750,0
|
|
20240321,143300,1030910640,6750,6740,6750,6740,682
|
|
20240321,143200,1026312640,6740,6740,6740,6740,400
|
|
20240321,143100,1023616640,6740,6740,6740,6740,0
|
|
20240321,143000,1023616640,6740,6740,6740,6740,2
|
|
20240321,142900,1023603160,6730,6730,6730,6730,0
|
|
20240321,142800,1023603160,6730,6730,6730,6730,377
|
|
20240321,142700,1021065950,6730,6760,6760,6730,2331
|
|
20240321,142600,1005310540,6730,6740,6740,6730,207
|
|
20240321,142500,1003916310,6760,6760,6760,6760,2
|
|
20240321,142400,1003902790,6760,6760,6760,6760,1
|
|
20240321,142300,1003896030,6760,6760,6760,6760,427
|
|
20240321,142200,1001009510,6760,6740,6760,6740,269
|
|
20240321,142100,999195730,6750,6750,6750,6750,25
|
|
20240321,142000,999026980,6750,6750,6750,6750,0
|
|
20240321,141900,999026980,6750,6750,6750,6750,6
|
|
20240321,141800,998986480,6740,6740,6740,6740,0
|
|
20240321,141700,998986480,6740,6740,6740,6740,0
|
|
20240321,141600,998986480,6740,6740,6740,6740,53
|
|
20240321,141500,998629260,6740,6760,6760,6740,1448
|
|
20240321,141400,988860500,6760,6750,6760,6750,636
|
|
20240321,141300,984567330,6760,6760,6760,6760,1
|
|
20240321,141200,984560570,6750,6760,6760,6750,137
|
|
20240321,141100,983635460,6770,6770,6770,6770,0
|
|
20240321,141000,983635460,6770,6770,6770,6770,1
|
|
20240321,140900,983628690,6760,6760,6760,6760,88
|
|
20240321,140800,983033810,6760,6760,6760,6760,105
|
|
20240321,140700,982324010,6760,6760,6760,6760,20
|
|
20240321,140600,982188810,6760,6760,6760,6760,6
|
|
20240321,140500,982148250,6760,6760,6760,6760,29
|
|
20240321,140400,981952210,6760,6750,6760,6720,742
|
|
20240321,140300,976956870,6770,6770,6770,6770,0
|
|
20240321,140200,976956870,6770,6770,6770,6770,0
|
|
20240321,140100,976956870,6770,6740,6770,6740,200
|
|
20240321,140000,975607760,6740,6730,6740,6720,401
|
|
20240321,135900,972912230,6740,6740,6740,6730,230
|
|
20240321,135800,971362220,6730,6730,6730,6730,34
|
|
20240321,135700,971133400,6720,6720,6720,6720,0
|
|
20240321,135600,971133400,6720,6730,6730,6720,510
|
|
20240321,135500,967705760,6730,6730,6730,6730,200
|
|
20240321,135400,966359760,6730,6730,6730,6730,151
|
|
20240321,135300,965343530,6740,6740,6740,6740,0
|
|
20240321,135200,965343530,6740,6740,6740,6740,0
|
|
20240321,135100,965343530,6740,6730,6740,6720,333
|
|
20240321,135000,963103860,6730,6730,6730,6730,0
|
|
20240321,134900,963103860,6730,6730,6730,6730,74
|
|
20240321,134800,962605840,6720,6720,6720,6720,200
|
|
20240321,134700,961261840,6730,6720,6730,6720,232
|
|
20240321,134600,959700510,6720,6720,6720,6720,301
|
|
20240321,134500,957677790,6730,6730,6730,6730,71
|
|
20240321,134400,957199960,6730,6730,6730,6730,0
|
|
20240321,134300,957199960,6730,6760,6760,6730,1376
|
|
20240321,134200,947935800,6740,6750,6760,6740,2064
|
|
20240321,134100,934003830,6750,6760,6760,6750,2015
|
|
20240321,134000,920382440,6760,6760,6760,6760,1191
|
|
20240321,133900,912331280,6760,6760,6760,6760,200
|
|
20240321,133800,910979280,6760,6760,6760,6760,284
|
|
20240321,133700,909059440,6760,6760,6760,6760,0
|
|
20240321,133600,909059440,6760,6760,6760,6760,100
|
|
20240321,133500,908383440,6760,6760,6760,6760,2
|
|
20240321,133400,908369920,6770,6770,6770,6770,0
|
|
20240321,133300,908369920,6770,6770,6770,6770,23
|
|
20240321,133200,908214210,6760,6760,6760,6760,300
|
|
20240321,133100,906186210,6760,6770,6770,6760,60
|
|
20240321,133000,905780530,6770,6770,6770,6770,0
|
|
20240321,132900,905780530,6770,6770,6770,6770,160
|
|
20240321,132800,904697330,6770,6770,6770,6770,100
|
|
20240321,132700,904020330,6770,6770,6770,6770,64
|
|
20240321,132600,903587050,6770,6770,6770,6770,0
|
|
20240321,132500,903587050,6770,6770,6770,6770,301
|
|
20240321,132400,901549280,6780,6780,6780,6780,602
|
|
20240321,132300,897467720,6780,6780,6780,6780,0
|
|
20240321,132200,897467720,6780,6770,6780,6770,158
|
|
20240321,132100,896398050,6770,6770,6780,6770,46
|
|
20240321,132000,896086560,6770,6790,6790,6770,216
|
|
20240321,131900,894623920,6790,6790,6790,6790,116
|
|
20240321,131800,893836280,6800,6780,6800,6780,2
|
|
20240321,131700,893822700,6770,6770,6770,6770,101
|
|
20240321,131600,893138930,6770,6770,6770,6770,42
|
|
20240321,131500,892854590,6770,6770,6770,6770,0
|
|
20240321,131400,892854590,6770,6770,6770,6770,100
|
|
20240321,131300,892177590,6770,6780,6780,6770,1500
|
|
20240321,131200,882020060,6780,6780,6780,6780,0
|
|
20240321,131100,882020060,6780,6780,6780,6780,50
|
|
20240321,131000,881681060,6780,6780,6780,6780,0
|
|
20240321,130900,881681060,6780,6780,6780,6780,1466
|
|
20240321,130800,871741580,6780,6790,6790,6780,900
|
|
20240321,130700,865636840,6790,6790,6790,6790,0
|
|
20240321,130600,865636840,6790,6790,6790,6790,0
|
|
20240321,130500,865636840,6790,6790,6790,6790,700
|
|
20240321,130400,860883840,6790,6790,6790,6790,294
|
|
20240321,130300,858887580,6800,6800,6800,6800,0
|
|
20240321,130200,858887580,6800,6800,6800,6800,0
|
|
20240321,130100,858887580,6800,6800,6800,6800,0
|
|
20240321,130000,858887580,6800,6800,6800,6800,0
|
|
20240321,125900,858887580,6800,6800,6800,6800,42
|
|
20240321,125800,858601980,6810,6810,6810,6810,160
|
|
20240321,125700,857512380,6810,6810,6810,6810,8
|
|
20240321,125600,857457900,6800,6800,6800,6800,221
|
|
20240321,125500,855955100,6800,6800,6800,6800,0
|
|
20240321,125400,855955100,6800,6800,6800,6800,0
|
|
20240321,125300,855955100,6800,6800,6800,6800,0
|
|
20240321,125200,855955100,6800,6800,6800,6800,234
|
|
20240321,125100,854363900,6800,6800,6800,6800,0
|
|
20240321,125000,854363900,6800,6800,6800,6800,2
|
|
20240321,124900,854350300,6810,6810,6810,6810,0
|
|
20240321,124800,854350300,6810,6810,6810,6810,0
|
|
20240321,124700,854350300,6810,6810,6810,6810,2
|
|
20240321,124600,854336680,6800,6800,6800,6800,124
|
|
20240321,124500,853493480,6810,6810,6810,6810,124
|
|
20240321,124400,852649040,6810,6800,6810,6800,162
|
|
20240321,124300,851546440,6800,6800,6800,6800,0
|
|
20240321,124200,851546440,6800,6800,6800,6800,5
|
|
20240321,124100,851512440,6800,6800,6800,6800,0
|
|
20240321,124000,851512440,6800,6810,6810,6800,62
|
|
20240321,123900,851090790,6810,6810,6810,6810,0
|
|
20240321,123800,851090790,6810,6810,6810,6810,0
|
|
20240321,123700,851090790,6810,6810,6810,6810,0
|
|
20240321,123600,851090790,6810,6810,6810,6810,0
|
|
20240321,123500,851090790,6810,6810,6810,6810,0
|
|
20240321,123400,851090790,6810,6810,6810,6810,0
|
|
20240321,123300,851090790,6810,6800,6810,6800,150
|
|
20240321,123200,850070780,6790,6790,6790,6790,0
|
|
20240321,123100,850070780,6790,6790,6790,6790,333
|
|
20240321,123000,847809710,6790,6800,6800,6790,625
|
|
20240321,122900,843565480,6810,6810,6810,6810,148
|
|
20240321,122800,842557600,6800,6810,6810,6800,123
|
|
20240321,122700,841720930,6820,6820,6820,6820,0
|
|
20240321,122600,841720930,6820,6820,6820,6820,10
|
|
20240321,122500,841652730,6820,6810,6820,6810,40
|
|
20240321,122400,841380030,6810,6810,6810,6810,11
|
|
20240321,122300,841305120,6810,6810,6810,6810,0
|
|
20240321,122200,841305120,6810,6810,6810,6810,0
|
|
20240321,122100,841305120,6810,6810,6810,6810,0
|
|
20240321,122000,841305120,6810,6800,6810,6800,9
|
|
20240321,121900,841243870,6800,6800,6800,6800,203
|
|
20240321,121800,839863470,6800,6800,6800,6800,0
|
|
20240321,121700,839863470,6800,6800,6800,6800,0
|
|
20240321,121600,839863470,6800,6800,6800,6800,73
|
|
20240321,121500,839367070,6790,6790,6790,6790,0
|
|
20240321,121400,839367070,6790,6790,6790,6790,0
|
|
20240321,121300,839367070,6790,6790,6790,6790,0
|
|
20240321,121200,839367070,6790,6790,6790,6790,0
|
|
20240321,121100,839367070,6790,6790,6790,6790,3
|
|
20240321,121000,839346700,6790,6790,6800,6790,18
|
|
20240321,120900,839224400,6790,6790,6790,6790,100
|
|
20240321,120800,838545400,6790,6790,6790,6790,0
|
|
20240321,120700,838545400,6790,6790,6790,6790,0
|
|
20240321,120600,838545400,6790,6790,6790,6790,0
|
|
20240321,120500,838545400,6790,6800,6800,6790,31
|
|
20240321,120400,838334870,6800,6800,6800,6800,0
|
|
20240321,120300,838334870,6800,6800,6800,6800,219
|
|
20240321,120200,836845670,6790,6800,6800,6790,1537
|
|
20240321,120100,826408450,6810,6810,6810,6810,20
|
|
20240321,120000,826272250,6810,6810,6810,6810,5
|
|
20240321,115900,826238200,6800,6790,6800,6790,110
|
|
20240321,115800,825490210,6790,6790,6790,6790,2
|
|
20240321,115700,825476630,6810,6810,6810,6810,0
|
|
20240321,115600,825476630,6810,6810,6810,6810,0
|
|
20240321,115500,825476630,6810,6810,6810,6810,1
|
|
20240321,115400,825469820,6790,6790,6790,6790,2
|
|
20240321,115300,825456240,6800,6800,6800,6800,800
|
|
20240321,115200,820016240,6800,6800,6800,6800,0
|
|
20240321,115100,820016240,6800,6810,6810,6800,542
|
|
20240321,115000,816325240,6810,6800,6810,6800,39
|
|
20240321,114900,816059740,6800,6800,6800,6800,0
|
|
20240321,114800,816059740,6800,6800,6800,6800,0
|
|
20240321,114700,816059740,6800,6790,6800,6790,200
|
|
20240321,114600,814701480,6790,6790,6790,6790,264
|
|
20240321,114500,812908920,6790,6790,6790,6790,120
|
|
20240321,114400,812094120,6800,6800,6800,6790,105
|
|
20240321,114300,811380420,6800,6800,6800,6800,0
|
|
20240321,114200,811380420,6800,6800,6800,6800,1191
|
|
20240321,114100,803281620,6800,6800,6800,6800,2
|
|
20240321,114000,803268020,6800,6800,6800,6800,0
|
|
20240321,113900,803268020,6800,6800,6800,6800,0
|
|
20240321,113800,803268020,6800,6800,6800,6800,788
|
|
20240321,113700,797909620,6800,6800,6800,6800,0
|
|
20240321,113600,797909620,6800,6800,6800,6800,232
|
|
20240321,113500,796332020,6800,6800,6800,6800,1000
|
|
20240321,113400,789532020,6800,6800,6810,6800,52
|
|
20240321,113300,789178120,6800,6800,6800,6800,1
|
|
20240321,113200,789171320,6800,6810,6810,6800,3509
|
|
20240321,113100,765296110,6810,6810,6810,6810,70
|
|
20240321,113000,764819410,6810,6810,6820,6810,26
|
|
20240321,112900,764642150,6810,6810,6810,6810,442
|
|
20240321,112800,761632130,6830,6830,6830,6830,1
|
|
20240321,112700,761625300,6810,6810,6810,6810,0
|
|
20240321,112600,761625300,6810,6810,6810,6810,0
|
|
20240321,112500,761625300,6810,6810,6810,6810,2
|
|
20240321,112400,761611680,6810,6810,6810,6810,0
|
|
20240321,112300,761611680,6810,6820,6820,6810,201
|
|
20240321,112200,760242360,6820,6830,6830,6820,1086
|
|
20240321,112100,752834840,6840,6830,6840,6830,125
|
|
20240321,112000,751980850,6820,6820,6820,6820,0
|
|
20240321,111900,751980850,6820,6820,6820,6820,22
|
|
20240321,111800,751830810,6840,6840,6840,6840,35
|
|
20240321,111700,751591410,6840,6840,6840,6840,21
|
|
20240321,111600,751447770,6840,6840,6840,6840,0
|
|
20240321,111500,751447770,6840,6840,6840,6840,351
|
|
20240321,111400,749046930,6840,6840,6840,6840,736
|
|
20240321,111300,744012690,6840,6840,6840,6830,4
|
|
20240321,111200,743985350,6840,6840,6840,6840,404
|
|
20240321,111100,741221990,6840,6830,6840,6830,109
|
|
20240321,111000,740476850,6840,6830,6840,6830,250
|
|
20240321,110900,738766860,6820,6840,6840,6820,1006
|
|
20240321,110800,731886860,6810,6830,6830,6810,350
|
|
20240321,110700,729502340,6830,6830,6830,6830,4
|
|
20240321,110600,729475020,6830,6830,6830,6830,0
|
|
20240321,110500,729475020,6830,6810,6830,6810,3
|
|
20240321,110400,729454570,6840,6840,6840,6840,0
|
|
20240321,110300,729454570,6840,6810,6840,6810,5684
|
|
20240321,110200,690636540,6820,6820,6820,6820,0
|
|
20240321,110100,690636540,6820,6820,6820,6820,6
|
|
20240321,110000,690595620,6810,6810,6810,6810,0
|
|
20240321,105900,690595620,6810,6810,6810,6810,232
|
|
20240321,105800,689015700,6820,6820,6820,6820,10
|
|
20240321,105700,688947500,6820,6820,6820,6820,0
|
|
20240321,105600,688947500,6820,6820,6820,6820,10
|
|
20240321,105500,688879300,6820,6820,6820,6820,194
|
|
20240321,105400,687556220,6820,6810,6820,6810,18
|
|
20240321,105300,687433480,6820,6820,6820,6820,30
|
|
20240321,105200,687228880,6820,6810,6820,6810,315
|
|
20240321,105100,685082780,6810,6810,6810,6810,160
|
|
20240321,105000,683993180,6810,6820,6820,6810,559
|
|
20240321,104900,680185300,6830,6830,6830,6830,2
|
|
20240321,104800,680171640,6820,6820,6820,6820,0
|
|
20240321,104700,680171640,6820,6830,6830,6820,9
|
|
20240321,104600,680110250,6830,6830,6830,6830,10
|
|
20240321,104500,680041950,6830,6830,6830,6830,8
|
|
20240321,104400,679987310,6840,6840,6840,6840,5
|
|
20240321,104300,679953110,6840,6840,6840,6840,3
|
|
20240321,104200,679932590,6830,6830,6830,6830,0
|
|
20240321,104100,679932590,6830,6830,6830,6830,58
|
|
20240321,104000,679536450,6830,6830,6830,6830,1
|
|
20240321,103900,679529620,6830,6830,6830,6830,0
|
|
20240321,103800,679529620,6830,6830,6830,6830,246
|
|
20240321,103700,677849440,6830,6820,6830,6820,52
|
|
20240321,103600,677494700,6820,6820,6820,6820,5
|
|
20240321,103500,677460600,6820,6820,6820,6820,698
|
|
20240321,103400,672700240,6820,6820,6820,6820,459
|
|
20240321,103300,669569860,6830,6840,6840,6830,601
|
|
20240321,103200,665461950,6840,6840,6840,6840,0
|
|
20240321,103100,665461950,6840,6840,6840,6840,0
|
|
20240321,103000,665461950,6840,6840,6840,6840,793
|
|
20240321,102900,660037830,6840,6840,6840,6840,0
|
|
20240321,102800,660037830,6840,6840,6840,6840,1
|
|
20240321,102700,660030990,6830,6840,6840,6830,169
|
|
20240321,102600,658876030,6840,6840,6840,6840,0
|
|
20240321,102500,658876030,6840,6840,6840,6840,1
|
|
20240321,102400,658869190,6840,6840,6840,6830,1145
|
|
20240321,102300,651038490,6830,6830,6840,6830,202
|
|
20240321,102200,649658820,6830,6830,6830,6830,296
|
|
20240321,102100,647637140,6830,6810,6830,6810,17
|
|
20240321,102000,647521340,6830,6830,6830,6830,0
|
|
20240321,101900,647521340,6830,6830,6830,6830,451
|
|
20240321,101800,644441010,6830,6820,6830,6800,1538
|
|
20240321,101700,633978770,6830,6820,6830,6820,13
|
|
20240321,101600,633890100,6830,6830,6830,6830,175
|
|
20240321,101500,632694850,6830,6830,6830,6830,0
|
|
20240321,101400,632694850,6830,6830,6830,6800,7
|
|
20240321,101300,632647190,6800,6820,6820,6800,78
|
|
20240321,101200,632115970,6830,6830,6830,6830,1
|
|
20240321,101100,632109140,6810,6810,6830,6810,52
|
|
20240321,101000,631754950,6810,6810,6810,6810,93
|
|
20240321,100900,631121620,6800,6800,6800,6800,2
|
|
20240321,100800,631108020,6800,6800,6800,6800,1
|
|
20240321,100700,631101220,6800,6800,6800,6800,0
|
|
20240321,100600,631101220,6800,6800,6800,6800,2
|
|
20240321,100500,631087620,6800,6800,6800,6800,290
|
|
20240321,100400,629115620,6800,6800,6800,6800,177
|
|
20240321,100300,627912020,6800,6810,6810,6800,2157
|
|
20240321,100200,613244380,6800,6800,6800,6800,226
|
|
20240321,100100,611707580,6800,6810,6810,6800,6703
|
|
20240321,100000,566127130,6810,6810,6810,6800,476
|
|
20240321,095900,562887550,6830,6830,6830,6830,0
|
|
20240321,095800,562887550,6830,6830,6830,6810,2362
|
|
20240321,095700,546790150,6830,6830,6830,6830,1
|
|
20240321,095600,546783320,6840,6840,6840,6840,105
|
|
20240321,095500,546065120,6840,6840,6840,6830,2250
|
|
20240321,095400,530694060,6840,6850,6850,6840,126
|
|
20240321,095300,529831510,6840,6850,6850,6840,112
|
|
20240321,095200,529064610,6840,6840,6850,6840,2982
|
|
20240321,095100,508643180,6840,6820,6840,6820,15
|
|
20240321,095000,508540640,6830,6820,6830,6820,1841
|
|
20240321,094900,495968760,6830,6830,6830,6830,5
|
|
20240321,094800,495934610,6830,6830,6830,6830,100
|
|
20240321,094700,495251610,6830,6830,6830,6830,720
|
|
20240321,094600,490334010,6830,6820,6830,6820,415
|
|
20240321,094500,487499910,6820,6830,6840,6820,668
|
|
20240321,094400,482939310,6840,6840,6840,6840,938
|
|
20240321,094300,476523390,6840,6850,6850,6840,155
|
|
20240321,094200,475463170,6850,6850,6850,6840,198
|
|
20240321,094100,474108160,6850,6840,6850,6840,219
|
|
20240321,094000,472610190,6840,6840,6850,6840,1115
|
|
20240321,093900,464983390,6840,6860,6860,6840,963
|
|
20240321,093800,458386980,6850,6850,6860,6850,2006
|
|
20240321,093700,444641850,6860,6860,6860,6860,43
|
|
20240321,093600,444346870,6850,6860,6860,6840,591
|
|
20240321,093500,440302190,6850,6860,6860,6850,246
|
|
20240321,093400,438615630,6860,6870,6870,6850,689
|
|
20240321,093300,433895420,6870,6850,6870,6850,906
|
|
20240321,093200,427676150,6870,6860,6870,6850,2639
|
|
20240321,093100,409577880,6860,6830,6860,6830,5422
|
|
20240321,093000,372449930,6840,6830,6840,6830,1006
|
|
20240321,092900,365572000,6830,6830,6840,6830,179
|
|
20240321,092800,364348860,6830,6820,6850,6820,1009
|
|
20240321,092700,357447440,6840,6830,6840,6820,46
|
|
20240321,092600,357132840,6830,6840,6840,6830,1888
|
|
20240321,092500,344220730,6830,6830,6840,6820,827
|
|
20240321,092400,338576210,6840,6830,6840,6810,1627
|
|
20240321,092300,327457830,6830,6830,6840,6830,1309
|
|
20240321,092200,318517350,6840,6810,6840,6810,1266
|
|
20240321,092100,309874850,6810,6810,6810,6800,318
|
|
20240321,092000,307709820,6810,6820,6820,6800,6144
|
|
20240321,091900,265834710,6830,6830,6840,6830,1523
|
|
20240321,091800,255427090,6840,6830,6840,6830,1165
|
|
20240321,091700,247469540,6830,6840,6840,6820,2469
|
|
20240321,091600,230602000,6840,6840,6850,6820,4522
|
|
20240321,091500,199672740,6830,6800,6830,6790,4269
|
|
20240321,091400,170572470,6800,6790,6800,6790,203
|
|
20240321,091300,169194090,6790,6760,6790,6760,1177
|
|
20240321,091200,161215770,6770,6770,6770,6760,659
|
|
20240321,091100,156759510,6770,6770,6780,6770,227
|
|
20240321,091000,155222710,6770,6790,6790,6770,551
|
|
20240321,090900,151489580,6790,6790,6800,6790,335
|
|
20240321,090800,149214890,6810,6780,6840,6780,4935
|
|
20240321,090700,115609420,6760,6770,6780,6760,6405
|
|
20240321,090600,72194670,6760,6730,6760,6720,3164
|
|
20240321,090500,50884570,6730,6710,6730,6710,254
|
|
20240321,090400,49177680,6720,6710,6720,6710,112
|
|
20240321,090300,48425300,6720,6690,6720,6680,2781
|
|
20240321,090200,29803580,6680,6710,6710,6680,950
|
|
20240321,090100,23448320,6710,6700,6710,6690,470
|
|
20240321,090000,20302020,6690,6680,6690,6680,3039
|