636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,193200,1370098470,6670,6670,6670,6670,0
|
|
20240325,193100,1370098470,6670,6670,6670,6670,0
|
|
20240325,193000,1370098470,6670,6670,6670,6670,0
|
|
20240325,192900,1370098470,6670,6670,6670,6670,0
|
|
20240325,192800,1370098470,6670,6670,6670,6670,0
|
|
20240325,192700,1370098470,6670,6670,6670,6670,0
|
|
20240325,192600,1370098470,6670,6670,6670,6670,0
|
|
20240325,192500,1370098470,6670,6670,6670,6670,0
|
|
20240325,192400,1370098470,6670,6670,6670,6670,0
|
|
20240325,192300,1370098470,6670,6670,6670,6670,0
|
|
20240325,192200,1370098470,6670,6670,6670,6670,0
|
|
20240325,192100,1370098470,6670,6670,6670,6670,0
|
|
20240325,192000,1370098470,6670,6670,6670,6670,0
|
|
20240325,191900,1370098470,6670,6670,6670,6670,0
|
|
20240325,191800,1370098470,6670,6670,6670,6670,0
|
|
20240325,191700,1370098470,6670,6670,6670,6670,0
|
|
20240325,191600,1370098470,6670,6670,6670,6670,0
|
|
20240325,191500,1370098470,6670,6670,6670,6670,0
|
|
20240325,191400,1370098470,6670,6670,6670,6670,0
|
|
20240325,191300,1370098470,6670,6670,6670,6670,0
|
|
20240325,191200,1370098470,6670,6670,6670,6670,0
|
|
20240325,191100,1370098470,6670,6670,6670,6670,0
|
|
20240325,191000,1370098470,6670,6670,6670,6670,0
|
|
20240325,190900,1370098470,6670,6670,6670,6670,0
|
|
20240325,190800,1370098470,6670,6670,6670,6670,0
|
|
20240325,190700,1370098470,6670,6670,6670,6670,0
|
|
20240325,190600,1370098470,6670,6670,6670,6670,0
|
|
20240325,190500,1370098470,6670,6670,6670,6670,0
|
|
20240325,190400,1370098470,6670,6670,6670,6670,0
|
|
20240325,190300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,190200,1370098470,6670,6670,6670,6670,0
|
|
20240325,190100,1370098470,6670,6670,6670,6670,0
|
|
20240325,190000,1370098470,6670,6670,6670,6670,0
|
|
20240325,185900,1370098470,6670,6670,6670,6670,0
|
|
20240325,185800,1370098470,6670,6670,6670,6670,0
|
|
20240325,185700,1370098470,6670,6670,6670,6670,0
|
|
20240325,185600,1370098470,6670,6670,6670,6670,0
|
|
20240325,185500,1370098470,6670,6670,6670,6670,0
|
|
20240325,185400,1370098470,6670,6670,6670,6670,0
|
|
20240325,185300,1370098470,6670,6670,6670,6670,0
|
|
20240325,185200,1370098470,6670,6670,6670,6670,0
|
|
20240325,185100,1370098470,6670,6670,6670,6670,0
|
|
20240325,185000,1370098470,6670,6670,6670,6670,0
|
|
20240325,184900,1370098470,6670,6670,6670,6670,0
|
|
20240325,184800,1370098470,6670,6670,6670,6670,0
|
|
20240325,184700,1370098470,6670,6670,6670,6670,0
|
|
20240325,184600,1370098470,6670,6670,6670,6670,0
|
|
20240325,184500,1370098470,6670,6670,6670,6670,0
|
|
20240325,184400,1370098470,6670,6670,6670,6670,0
|
|
20240325,184300,1370098470,6670,6670,6670,6670,0
|
|
20240325,184200,1370098470,6670,6670,6670,6670,0
|
|
20240325,184100,1370098470,6670,6670,6670,6670,0
|
|
20240325,184000,1370098470,6670,6670,6670,6670,0
|
|
20240325,183900,1370098470,6670,6670,6670,6670,0
|
|
20240325,183800,1370098470,6670,6670,6670,6670,0
|
|
20240325,183700,1370098470,6670,6670,6670,6670,0
|
|
20240325,183600,1370098470,6670,6670,6670,6670,0
|
|
20240325,183500,1370098470,6670,6670,6670,6670,0
|
|
20240325,183400,1370098470,6670,6670,6670,6670,0
|
|
20240325,183300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,183200,1370098470,6670,6670,6670,6670,0
|
|
20240325,183100,1370098470,6670,6670,6670,6670,0
|
|
20240325,183000,1370098470,6670,6670,6670,6670,0
|
|
20240325,182900,1370098470,6670,6670,6670,6670,0
|
|
20240325,182800,1370098470,6670,6670,6670,6670,0
|
|
20240325,182700,1370098470,6670,6670,6670,6670,0
|
|
20240325,182600,1370098470,6670,6670,6670,6670,0
|
|
20240325,182500,1370098470,6670,6670,6670,6670,0
|
|
20240325,182400,1370098470,6670,6670,6670,6670,0
|
|
20240325,182300,1370098470,6670,6670,6670,6670,0
|
|
20240325,182200,1370098470,6670,6670,6670,6670,0
|
|
20240325,182100,1370098470,6670,6670,6670,6670,0
|
|
20240325,182000,1370098470,6670,6670,6670,6670,0
|
|
20240325,181900,1370098470,6670,6670,6670,6670,0
|
|
20240325,181800,1370098470,6670,6670,6670,6670,0
|
|
20240325,181700,1370098470,6670,6670,6670,6670,0
|
|
20240325,181600,1370098470,6670,6670,6670,6670,0
|
|
20240325,181500,1370098470,6670,6670,6670,6670,0
|
|
20240325,181400,1370098470,6670,6670,6670,6670,0
|
|
20240325,181300,1370098470,6670,6670,6670,6670,0
|
|
20240325,181200,1370098470,6670,6670,6670,6670,0
|
|
20240325,181100,1370098470,6670,6670,6670,6670,0
|
|
20240325,181000,1370098470,6670,6670,6670,6670,0
|
|
20240325,180900,1370098470,6670,6670,6670,6670,0
|
|
20240325,180800,1370098470,6670,6670,6670,6670,0
|
|
20240325,180700,1370098470,6670,6670,6670,6670,0
|
|
20240325,180600,1370098470,6670,6670,6670,6670,0
|
|
20240325,180500,1370098470,6670,6670,6670,6670,0
|
|
20240325,180400,1370098470,6670,6670,6670,6670,0
|
|
20240325,180300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,180200,1370098470,6670,6670,6670,6670,0
|
|
20240325,180100,1370098470,6670,6670,6670,6670,0
|
|
20240325,180000,1370098470,6670,6670,6670,6670,0
|
|
20240325,175900,1370098470,6670,6670,6670,6670,0
|
|
20240325,175800,1370098470,6670,6670,6670,6670,0
|
|
20240325,175700,1370098470,6670,6670,6670,6670,0
|
|
20240325,175600,1370098470,6670,6670,6670,6670,0
|
|
20240325,175500,1370098470,6670,6670,6670,6670,0
|
|
20240325,175400,1370098470,6670,6670,6670,6670,0
|
|
20240325,175300,1370098470,6670,6670,6670,6670,0
|
|
20240325,175200,1370098470,6670,6670,6670,6670,0
|
|
20240325,175100,1370098470,6670,6670,6670,6670,0
|
|
20240325,175000,1370098470,6670,6670,6670,6670,0
|
|
20240325,174900,1370098470,6670,6670,6670,6670,0
|
|
20240325,174800,1370098470,6670,6670,6670,6670,0
|
|
20240325,174700,1370098470,6670,6670,6670,6670,0
|
|
20240325,174600,1370098470,6670,6670,6670,6670,0
|
|
20240325,174500,1370098470,6670,6670,6670,6670,0
|
|
20240325,174400,1370098470,6670,6670,6670,6670,0
|
|
20240325,174300,1370098470,6670,6670,6670,6670,0
|
|
20240325,174200,1370098470,6670,6670,6670,6670,0
|
|
20240325,174100,1370098470,6670,6670,6670,6670,0
|
|
20240325,174000,1370098470,6670,6670,6670,6670,0
|
|
20240325,173900,1370098470,6670,6670,6670,6670,0
|
|
20240325,173800,1370098470,6670,6670,6670,6670,0
|
|
20240325,173700,1370098470,6670,6670,6670,6670,0
|
|
20240325,173600,1370098470,6670,6670,6670,6670,0
|
|
20240325,173500,1370098470,6670,6670,6670,6670,0
|
|
20240325,173400,1370098470,6670,6670,6670,6670,0
|
|
20240325,173300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,173200,1370098470,6670,6670,6670,6670,0
|
|
20240325,173100,1370098470,6670,6670,6670,6670,0
|
|
20240325,173000,1370098470,6670,6670,6670,6670,0
|
|
20240325,172900,1370098470,6670,6670,6670,6670,0
|
|
20240325,172800,1370098470,6670,6670,6670,6670,0
|
|
20240325,172700,1370098470,6670,6670,6670,6670,0
|
|
20240325,172600,1370098470,6670,6670,6670,6670,0
|
|
20240325,172500,1370098470,6670,6670,6670,6670,0
|
|
20240325,172400,1370098470,6670,6670,6670,6670,0
|
|
20240325,172300,1370098470,6670,6670,6670,6670,0
|
|
20240325,172200,1370098470,6670,6670,6670,6670,0
|
|
20240325,172100,1370098470,6670,6670,6670,6670,0
|
|
20240325,172000,1370098470,6670,6670,6670,6670,0
|
|
20240325,171900,1370098470,6670,6670,6670,6670,0
|
|
20240325,171800,1370098470,6670,6670,6670,6670,0
|
|
20240325,171700,1370098470,6670,6670,6670,6670,0
|
|
20240325,171600,1370098470,6670,6670,6670,6670,0
|
|
20240325,171500,1370098470,6670,6670,6670,6670,0
|
|
20240325,171400,1370098470,6670,6670,6670,6670,0
|
|
20240325,171300,1370098470,6670,6670,6670,6670,0
|
|
20240325,171200,1370098470,6670,6670,6670,6670,0
|
|
20240325,171100,1370098470,6670,6670,6670,6670,0
|
|
20240325,171000,1370098470,6670,6670,6670,6670,0
|
|
20240325,170900,1370098470,6670,6670,6670,6670,0
|
|
20240325,170800,1370098470,6670,6670,6670,6670,0
|
|
20240325,170700,1370098470,6670,6670,6670,6670,0
|
|
20240325,170600,1370098470,6670,6670,6670,6670,0
|
|
20240325,170500,1370098470,6670,6670,6670,6670,0
|
|
20240325,170400,1370098470,6670,6670,6670,6670,0
|
|
20240325,170300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,170200,1370098470,6670,6670,6670,6670,0
|
|
20240325,170100,1370098470,6670,6670,6670,6670,0
|
|
20240325,170000,1370098470,6670,6670,6670,6670,0
|
|
20240325,165900,1370098470,6670,6670,6670,6670,0
|
|
20240325,165800,1370098470,6670,6670,6670,6670,0
|
|
20240325,165700,1370098470,6670,6670,6670,6670,0
|
|
20240325,165600,1370098470,6670,6670,6670,6670,0
|
|
20240325,165500,1370098470,6670,6670,6670,6670,0
|
|
20240325,165400,1370098470,6670,6670,6670,6670,0
|
|
20240325,165300,1370098470,6670,6670,6670,6670,0
|
|
20240325,165200,1370098470,6670,6670,6670,6670,0
|
|
20240325,165100,1370098470,6670,6670,6670,6670,0
|
|
20240325,165000,1370098470,6670,6670,6670,6670,0
|
|
20240325,164900,1370098470,6670,6670,6670,6670,0
|
|
20240325,164800,1370098470,6670,6670,6670,6670,0
|
|
20240325,164700,1370098470,6670,6670,6670,6670,0
|
|
20240325,164600,1370098470,6670,6670,6670,6670,0
|
|
20240325,164500,1370098470,6670,6670,6670,6670,0
|
|
20240325,164400,1370098470,6670,6670,6670,6670,0
|
|
20240325,164300,1370098470,6670,6670,6670,6670,0
|
|
20240325,164200,1370098470,6670,6670,6670,6670,0
|
|
20240325,164100,1370098470,6670,6670,6670,6670,0
|
|
20240325,164000,1370098470,6670,6670,6670,6670,0
|
|
20240325,163900,1370098470,6670,6670,6670,6670,0
|
|
20240325,163800,1370098470,6670,6670,6670,6670,0
|
|
20240325,163700,1370098470,6670,6670,6670,6670,0
|
|
20240325,163600,1370098470,6670,6670,6670,6670,0
|
|
20240325,163500,1370098470,6670,6670,6670,6670,0
|
|
20240325,163400,1370098470,6670,6670,6670,6670,0
|
|
20240325,163300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,163200,1370098470,6670,6670,6670,6670,0
|
|
20240325,163100,1370098470,6670,6670,6670,6670,0
|
|
20240325,163000,1370098470,6670,6670,6670,6670,0
|
|
20240325,162900,1370098470,6670,6670,6670,6670,0
|
|
20240325,162800,1370098470,6670,6670,6670,6670,0
|
|
20240325,162700,1370098470,6670,6670,6670,6670,0
|
|
20240325,162600,1370098470,6670,6670,6670,6670,0
|
|
20240325,162500,1370098470,6670,6670,6670,6670,0
|
|
20240325,162400,1370098470,6670,6670,6670,6670,0
|
|
20240325,162300,1370098470,6670,6670,6670,6670,0
|
|
20240325,162200,1370098470,6670,6670,6670,6670,0
|
|
20240325,162100,1370098470,6670,6670,6670,6670,0
|
|
20240325,162000,1370098470,6670,6670,6670,6670,0
|
|
20240325,161900,1370098470,6670,6670,6670,6670,0
|
|
20240325,161800,1370098470,6670,6670,6670,6670,0
|
|
20240325,161700,1370098470,6670,6670,6670,6670,0
|
|
20240325,161600,1370098470,6670,6670,6670,6670,0
|
|
20240325,161500,1370098470,6670,6670,6670,6670,0
|
|
20240325,161400,1370098470,6670,6670,6670,6670,0
|
|
20240325,161300,1370098470,6670,6670,6670,6670,0
|
|
20240325,161200,1370098470,6670,6670,6670,6670,0
|
|
20240325,161100,1370098470,6670,6670,6670,6670,0
|
|
20240325,161000,1370098470,6670,6670,6670,6670,0
|
|
20240325,160900,1370098470,6670,6670,6670,6670,0
|
|
20240325,160800,1370098470,6670,6670,6670,6670,0
|
|
20240325,160700,1370098470,6670,6670,6670,6670,0
|
|
20240325,160600,1370098470,6670,6670,6670,6670,0
|
|
20240325,160500,1370098470,6670,6670,6670,6670,0
|
|
20240325,160400,1370098470,6670,6670,6670,6670,0
|
|
20240325,160300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,160200,1370098470,6670,6670,6670,6670,0
|
|
20240325,160100,1370098470,6670,6670,6670,6670,0
|
|
20240325,160000,1370098470,6670,6670,6670,6670,0
|
|
20240325,155900,1370098470,6670,6670,6670,6670,0
|
|
20240325,155800,1370098470,6670,6670,6670,6670,0
|
|
20240325,155700,1370098470,6670,6670,6670,6670,0
|
|
20240325,155600,1370098470,6670,6670,6670,6670,0
|
|
20240325,155500,1370098470,6670,6670,6670,6670,0
|
|
20240325,155400,1370098470,6670,6670,6670,6670,0
|
|
20240325,155300,1370098470,6670,6670,6670,6670,0
|
|
20240325,155200,1370098470,6670,6670,6670,6670,0
|
|
20240325,155100,1370098470,6670,6670,6670,6670,0
|
|
20240325,155000,1370098470,6670,6670,6670,6670,0
|
|
20240325,154900,1370098470,6670,6670,6670,6670,0
|
|
20240325,154800,1370098470,6670,6670,6670,6670,0
|
|
20240325,154700,1370098470,6670,6670,6670,6670,0
|
|
20240325,154600,1370098470,6670,6670,6670,6670,0
|
|
20240325,154500,1370098470,6670,6670,6670,6670,0
|
|
20240325,154400,1370098470,6670,6670,6670,6670,0
|
|
20240325,154300,1370098470,6670,6670,6670,6670,0
|
|
20240325,154200,1370098470,6670,6670,6670,6670,0
|
|
20240325,154100,1370098470,6670,6670,6670,6670,0
|
|
20240325,154000,1370098470,6670,6670,6670,6670,0
|
|
20240325,153900,1370098470,6670,6670,6670,6670,0
|
|
20240325,153800,1370098470,6670,6670,6670,6670,0
|
|
20240325,153700,1370098470,6670,6670,6670,6670,0
|
|
20240325,153600,1370098470,6670,6670,6670,6670,0
|
|
20240325,153500,1370098470,6670,6670,6670,6670,0
|
|
20240325,153400,1370098470,6670,6670,6670,6670,0
|
|
20240325,153300,1370098470,6670,6670,6670,6670,3070
|
|
20240325,153200,1370098470,6670,6670,6670,6670,0
|
|
20240325,153100,1370098470,6670,6670,6670,6670,0
|
|
20240325,153000,1370098470,6670,6670,6670,6670,3070
|
|
20240325,152900,1349621570,6670,6670,6670,6670,0
|
|
20240325,152800,1349621570,6670,6670,6670,6670,0
|
|
20240325,152700,1349621570,6670,6670,6670,6670,0
|
|
20240325,152600,1349621570,6670,6670,6670,6670,0
|
|
20240325,152500,1349621570,6670,6670,6670,6670,0
|
|
20240325,152400,1349621570,6670,6670,6670,6670,0
|
|
20240325,152300,1349621570,6670,6670,6670,6670,0
|
|
20240325,152200,1349621570,6670,6670,6670,6670,0
|
|
20240325,152100,1349621570,6670,6670,6670,6670,0
|
|
20240325,152000,1349621570,6670,6670,6670,6670,0
|
|
20240325,151900,1349621570,6670,6690,6700,6670,4589
|
|
20240325,151800,1318967270,6700,6690,6700,6690,540
|
|
20240325,151700,1315354660,6680,6690,6690,6680,281
|
|
20240325,151600,1313475540,6690,6690,6690,6690,1536
|
|
20240325,151500,1303199700,6690,6690,6690,6690,36
|
|
20240325,151400,1302958860,6680,6680,6680,6680,6
|
|
20240325,151300,1302918780,6680,6680,6680,6680,1
|
|
20240325,151200,1302912100,6680,6690,6690,6680,17
|
|
20240325,151100,1302798520,6680,6680,6690,6680,1199
|
|
20240325,151000,1294782480,6660,6680,6680,6660,639
|
|
20240325,150900,1290522670,6680,6690,6690,6680,1194
|
|
20240325,150800,1282546330,6690,6690,6690,6690,55
|
|
20240325,150700,1282178380,6690,6670,6700,6670,2484
|
|
20240325,150600,1265577300,6670,6670,6670,6670,54
|
|
20240325,150500,1265217120,6670,6670,6670,6670,469
|
|
20240325,150400,1262088890,6670,6670,6670,6670,398
|
|
20240325,150300,1259434230,6670,6680,6680,6670,33
|
|
20240325,150200,1259213820,6680,6680,6680,6680,20
|
|
20240325,150100,1259080220,6670,6670,6670,6670,1989
|
|
20240325,150000,1245813590,6670,6670,6670,6660,661
|
|
20240325,145900,1241409660,6660,6670,6670,6660,600
|
|
20240325,145800,1237408670,6670,6670,6670,6670,0
|
|
20240325,145700,1237408670,6670,6670,6670,6670,37
|
|
20240325,145600,1237161880,6670,6670,6670,6650,714
|
|
20240325,145500,1232407860,6660,6670,6670,6660,2305
|
|
20240325,145400,1217056550,6660,6670,6670,6660,51
|
|
20240325,145300,1216716880,6670,6660,6670,6660,51
|
|
20240325,145200,1216377210,6660,6660,6670,6660,1040
|
|
20240325,145100,1209450300,6670,6670,6670,6670,30
|
|
20240325,145000,1209250200,6670,6670,6670,6670,1
|
|
20240325,144900,1209243530,6670,6660,6670,6660,201
|
|
20240325,144800,1207904860,6670,6670,6670,6660,511
|
|
20240325,144700,1204501490,6680,6680,6680,6680,190
|
|
20240325,144600,1203232290,6680,6660,6680,6660,320
|
|
20240325,144500,1201094890,6660,6660,6670,6660,1150
|
|
20240325,144400,1193435790,6660,6660,6660,6660,57
|
|
20240325,144300,1193056170,6660,6670,6670,6660,1651
|
|
20240325,144200,1182054900,6670,6680,6680,6670,1169
|
|
20240325,144100,1174253560,6690,6690,6690,6690,0
|
|
20240325,144000,1174253560,6690,6690,6690,6690,0
|
|
20240325,143900,1174253560,6690,6690,6690,6690,0
|
|
20240325,143800,1174253560,6690,6690,6690,6690,100
|
|
20240325,143700,1173584560,6680,6680,6680,6680,53
|
|
20240325,143600,1173230520,6690,6680,6690,6680,702
|
|
20240325,143500,1168541100,6690,6690,6690,6690,64
|
|
20240325,143400,1168112940,6680,6680,6680,6680,0
|
|
20240325,143300,1168112940,6680,6680,6680,6680,15
|
|
20240325,143200,1168012740,6680,6680,6680,6680,200
|
|
20240325,143100,1166676740,6680,6690,6690,6680,730
|
|
20240325,143000,1161796810,6690,6690,6690,6690,843
|
|
20240325,142900,1156157140,6690,6690,6690,6690,0
|
|
20240325,142800,1156157140,6690,6690,6690,6690,0
|
|
20240325,142700,1156157140,6690,6690,6690,6690,204
|
|
20240325,142600,1154792380,6690,6690,6690,6670,1252
|
|
20240325,142500,1146440610,6690,6690,6690,6670,3826
|
|
20240325,142400,1120875570,6690,6690,6690,6690,2
|
|
20240325,142300,1120862190,6700,6700,6700,6700,0
|
|
20240325,142200,1120862190,6700,6700,6700,6700,1219
|
|
20240325,142100,1112694890,6710,6710,6710,6710,0
|
|
20240325,142000,1112694890,6710,6710,6710,6710,1051
|
|
20240325,141900,1105642680,6710,6710,6710,6710,155
|
|
20240325,141800,1104602630,6710,6710,6710,6710,105
|
|
20240325,141700,1103898080,6710,6700,6710,6700,73
|
|
20240325,141600,1103408780,6710,6710,6710,6710,38
|
|
20240325,141500,1103153800,6710,6710,6710,6710,0
|
|
20240325,141400,1103153800,6710,6710,6710,6710,0
|
|
20240325,141300,1103153800,6710,6710,6710,6700,156
|
|
20240325,141200,1102108340,6700,6700,6700,6700,0
|
|
20240325,141100,1102108340,6700,6700,6700,6700,38
|
|
20240325,141000,1101853740,6710,6710,6710,6710,1
|
|
20240325,140900,1101847030,6700,6700,6700,6700,0
|
|
20240325,140800,1101847030,6700,6700,6700,6700,141
|
|
20240325,140700,1100902330,6700,6700,6700,6700,159
|
|
20240325,140600,1099837030,6700,6700,6700,6700,0
|
|
20240325,140500,1099837030,6700,6700,6700,6700,104
|
|
20240325,140400,1099140230,6700,6700,6700,6700,262
|
|
20240325,140300,1097384830,6700,6700,6700,6700,271
|
|
20240325,140200,1095569130,6700,6700,6700,6700,20
|
|
20240325,140100,1095435130,6700,6700,6700,6700,6
|
|
20240325,140000,1095394930,6700,6700,6700,6690,161
|
|
20240325,135900,1094317230,6700,6700,6700,6700,220
|
|
20240325,135800,1092843230,6690,6690,6690,6690,215
|
|
20240325,135700,1091404880,6690,6690,6690,6690,5
|
|
20240325,135600,1091371430,6690,6700,6700,6690,1919
|
|
20240325,135500,1078527440,6700,6700,6700,6700,67
|
|
20240325,135400,1078078540,6700,6690,6700,6690,595
|
|
20240325,135300,1074097590,6690,6710,6710,6690,9417
|
|
20240325,135200,1010985490,6710,6710,6710,6710,50
|
|
20240325,135100,1010649990,6710,6730,6730,6710,5453
|
|
20240325,135000,974003060,6740,6740,6740,6740,0
|
|
20240325,134900,974003060,6740,6750,6750,6740,42
|
|
20240325,134800,973719960,6740,6750,6750,6740,1265
|
|
20240325,134700,965184580,6760,6760,6760,6760,0
|
|
20240325,134600,965184580,6760,6760,6760,6760,0
|
|
20240325,134500,965184580,6760,6750,6760,6750,306
|
|
20240325,134400,963118270,6750,6750,6750,6750,0
|
|
20240325,134300,963118270,6750,6750,6750,6750,227
|
|
20240325,134200,961586020,6760,6760,6760,6760,0
|
|
20240325,134100,961586020,6760,6760,6760,6760,55
|
|
20240325,134000,961214220,6760,6760,6760,6760,0
|
|
20240325,133900,961214220,6760,6760,6760,6760,11
|
|
20240325,133800,961139860,6760,6750,6760,6750,796
|
|
20240325,133700,955766360,6750,6750,6750,6750,41
|
|
20240325,133600,955489610,6730,6730,6730,6730,37
|
|
20240325,133500,955240600,6720,6730,6730,6720,642
|
|
20240325,133400,950924940,6720,6730,6730,6720,991
|
|
20240325,133300,944263210,6730,6740,6740,6730,1850
|
|
20240325,133200,931811710,6740,6750,6750,6740,3717
|
|
20240325,133100,906731980,6750,6750,6750,6750,20
|
|
20240325,133000,906596980,6760,6760,6760,6760,0
|
|
20240325,132900,906596980,6760,6760,6760,6760,0
|
|
20240325,132800,906596980,6760,6760,6760,6760,0
|
|
20240325,132700,906596980,6760,6760,6760,6760,0
|
|
20240325,132600,906596980,6760,6750,6760,6750,252
|
|
20240325,132500,904895780,6750,6760,6770,6750,307
|
|
20240325,132400,902817640,6760,6760,6760,6760,0
|
|
20240325,132300,902817640,6760,6760,6760,6760,0
|
|
20240325,132200,902817640,6760,6760,6760,6760,0
|
|
20240325,132100,902817640,6760,6760,6760,6760,5
|
|
20240325,132000,902783840,6760,6760,6760,6760,0
|
|
20240325,131900,902783840,6760,6760,6760,6760,195
|
|
20240325,131800,901465640,6760,6770,6770,6760,61
|
|
20240325,131700,901052920,6770,6770,6770,6770,0
|
|
20240325,131600,901052920,6770,6760,6770,6760,4
|
|
20240325,131500,901025860,6760,6760,6760,6760,8
|
|
20240325,131400,900971780,6760,6760,6760,6760,546
|
|
20240325,131300,897280820,6760,6760,6760,6760,120
|
|
20240325,131200,896469620,6760,6760,6760,6760,20
|
|
20240325,131100,896334420,6760,6760,6760,6760,300
|
|
20240325,131000,894306420,6760,6760,6760,6760,33
|
|
20240325,130900,894083340,6760,6760,6760,6760,10
|
|
20240325,130800,894015740,6750,6760,6760,6750,31
|
|
20240325,130700,893806480,6750,6750,6750,6750,20
|
|
20240325,130600,893671480,6740,6740,6740,6740,8
|
|
20240325,130500,893617560,6740,6750,6750,6740,762
|
|
20240325,130400,888475350,6750,6750,6750,6750,0
|
|
20240325,130300,888475350,6750,6750,6750,6750,0
|
|
20240325,130200,888475350,6750,6740,6750,6740,14
|
|
20240325,130100,888380960,6750,6750,6750,6750,151
|
|
20240325,130000,887361710,6750,6750,6750,6750,143
|
|
20240325,125900,886396460,6750,6750,6750,6750,495
|
|
20240325,125800,883055210,6740,6740,6740,6740,0
|
|
20240325,125700,883055210,6740,6740,6740,6740,1329
|
|
20240325,125600,874097750,6740,6740,6740,6740,186
|
|
20240325,125500,872844110,6740,6740,6740,6740,0
|
|
20240325,125400,872844110,6740,6740,6740,6740,278
|
|
20240325,125300,870970390,6740,6750,6750,6740,573
|
|
20240325,125200,867108170,6740,6750,6750,6740,301
|
|
20240325,125100,865079220,6750,6750,6750,6750,17
|
|
20240325,125000,864964470,6750,6740,6750,6740,846
|
|
20240325,124900,859260500,6740,6770,6770,6740,4951
|
|
20240325,124800,825840120,6770,6770,6770,6770,500
|
|
20240325,124700,822455120,6780,6790,6790,6780,2449
|
|
20240325,124600,805838440,6800,6800,6800,6800,408
|
|
20240325,124500,803064040,6800,6800,6800,6800,0
|
|
20240325,124400,803064040,6800,6800,6800,6800,167
|
|
20240325,124300,801928440,6800,6800,6800,6800,0
|
|
20240325,124200,801928440,6800,6800,6800,6800,0
|
|
20240325,124100,801928440,6800,6800,6800,6800,1
|
|
20240325,124000,801921640,6800,6800,6800,6800,0
|
|
20240325,123900,801921640,6800,6800,6800,6800,0
|
|
20240325,123800,801921640,6800,6800,6800,6800,1097
|
|
20240325,123700,794462040,6810,6810,6810,6810,47
|
|
20240325,123600,794141970,6820,6820,6820,6820,0
|
|
20240325,123500,794141970,6820,6820,6820,6820,0
|
|
20240325,123400,794141970,6820,6800,6820,6800,467
|
|
20240325,123300,790966090,6800,6800,6800,6800,0
|
|
20240325,123200,790966090,6800,6800,6800,6800,12
|
|
20240325,123100,790884490,6800,6800,6800,6800,30
|
|
20240325,123000,790680490,6790,6790,6790,6790,0
|
|
20240325,122900,790680490,6790,6810,6810,6790,101
|
|
20240325,122800,789994610,6790,6790,6790,6790,0
|
|
20240325,122700,789994610,6790,6790,6790,6790,14
|
|
20240325,122600,789899550,6790,6790,6790,6790,1
|
|
20240325,122500,789892760,6790,6790,6790,6790,0
|
|
20240325,122400,789892760,6790,6790,6790,6790,0
|
|
20240325,122300,789892760,6790,6790,6790,6790,0
|
|
20240325,122200,789892760,6790,6790,6790,6790,0
|
|
20240325,122100,789892760,6790,6790,6790,6790,0
|
|
20240325,122000,789892760,6790,6830,6830,6790,727
|
|
20240325,121900,784951270,6830,6830,6830,6830,0
|
|
20240325,121800,784951270,6830,6830,6830,6830,2
|
|
20240325,121700,784937610,6830,6830,6830,6830,1
|
|
20240325,121600,784930780,6830,6830,6830,6830,0
|
|
20240325,121500,784930780,6830,6830,6830,6830,1
|
|
20240325,121400,784923950,6830,6830,6830,6830,0
|
|
20240325,121300,784923950,6830,6830,6830,6830,123
|
|
20240325,121200,784083860,6800,6800,6800,6800,0
|
|
20240325,121100,784083860,6800,6800,6800,6800,300
|
|
20240325,121000,782043860,6800,6800,6800,6800,0
|
|
20240325,120900,782043860,6800,6800,6800,6800,79
|
|
20240325,120800,781506660,6800,6800,6800,6800,0
|
|
20240325,120700,781506660,6800,6800,6800,6800,0
|
|
20240325,120600,781506660,6800,6800,6800,6800,0
|
|
20240325,120500,781506660,6800,6810,6810,6800,1000
|
|
20240325,120400,774705410,6810,6810,6810,6810,378
|
|
20240325,120300,772131230,6830,6830,6830,6830,0
|
|
20240325,120200,772131230,6830,6810,6830,6810,440
|
|
20240325,120100,769134210,6810,6820,6820,6810,1000
|
|
20240325,120000,762320230,6830,6830,6830,6830,29
|
|
20240325,115900,762122160,6830,6830,6830,6830,346
|
|
20240325,115800,759758980,6840,6840,6840,6840,0
|
|
20240325,115700,759758980,6840,6840,6840,6840,0
|
|
20240325,115600,759758980,6840,6840,6840,6840,642
|
|
20240325,115500,755367700,6850,6850,6850,6850,0
|
|
20240325,115400,755367700,6850,6850,6850,6850,1
|
|
20240325,115300,755360850,6840,6840,6840,6840,0
|
|
20240325,115200,755360850,6840,6850,6850,6840,143
|
|
20240325,115100,754381310,6870,6870,6870,6870,0
|
|
20240325,115000,754381310,6870,6870,6870,6870,0
|
|
20240325,114900,754381310,6870,6870,6870,6870,0
|
|
20240325,114800,754381310,6870,6870,6870,6870,0
|
|
20240325,114700,754381310,6870,6870,6870,6870,19
|
|
20240325,114600,754250780,6870,6870,6870,6870,0
|
|
20240325,114500,754250780,6870,6870,6870,6870,11
|
|
20240325,114400,754175210,6870,6870,6870,6870,0
|
|
20240325,114300,754175210,6870,6870,6870,6870,2
|
|
20240325,114200,754161470,6850,6850,6850,6850,176
|
|
20240325,114100,752955870,6870,6880,6880,6870,35
|
|
20240325,114000,752715080,6880,6880,6880,6860,462
|
|
20240325,113900,749541520,6880,6870,6880,6870,200
|
|
20240325,113800,748165630,6830,6830,6830,6830,0
|
|
20240325,113700,748165630,6830,6830,6830,6830,0
|
|
20240325,113600,748165630,6830,6830,6830,6830,11
|
|
20240325,113500,748090500,6840,6840,6840,6840,0
|
|
20240325,113400,748090500,6840,6840,6840,6840,0
|
|
20240325,113300,748090500,6840,6840,6840,6840,10
|
|
20240325,113200,748022100,6840,6840,6840,6840,450
|
|
20240325,113100,744944100,6840,6830,6840,6830,233
|
|
20240325,113000,743351070,6830,6820,6830,6820,332
|
|
20240325,112900,741085830,6810,6810,6810,6810,0
|
|
20240325,112800,741085830,6810,6810,6810,6810,0
|
|
20240325,112700,741085830,6810,6820,6820,6810,118
|
|
20240325,112600,740282130,6810,6810,6810,6810,268
|
|
20240325,112500,738457050,6810,6810,6810,6810,115
|
|
20240325,112400,737673900,6810,6810,6810,6810,9
|
|
20240325,112300,737612610,6810,6810,6810,6810,2
|
|
20240325,112200,737598990,6810,6810,6810,6810,20
|
|
20240325,112100,737462790,6810,6810,6810,6810,37
|
|
20240325,112000,737210820,6800,6800,6800,6800,100
|
|
20240325,111900,736530820,6800,6800,6800,6800,300
|
|
20240325,111800,734490820,6800,6800,6800,6800,3
|
|
20240325,111700,734470420,6800,6800,6800,6800,1
|
|
20240325,111600,734463620,6820,6800,6820,6800,161
|
|
20240325,111500,733368800,6790,6790,6790,6790,190
|
|
20240325,111400,732078700,6790,6790,6790,6790,0
|
|
20240325,111300,732078700,6790,6800,6800,6790,106
|
|
20240325,111200,731358360,6810,6810,6810,6810,4
|
|
20240325,111100,731331120,6800,6800,6800,6800,1
|
|
20240325,111000,731324320,6800,6790,6800,6790,536
|
|
20240325,110900,727684460,6790,6790,6790,6790,72
|
|
20240325,110800,727195580,6780,6810,6810,6780,1200
|
|
20240325,110700,719053550,6810,6830,6830,6790,8199
|
|
20240325,110600,663226040,6840,6840,6840,6840,0
|
|
20240325,110500,663226040,6840,6840,6840,6840,46
|
|
20240325,110400,662911400,6840,6840,6840,6840,50
|
|
20240325,110300,662569400,6840,6840,6840,6840,100
|
|
20240325,110200,661885400,6840,6850,6850,6840,29
|
|
20240325,110100,661686940,6840,6880,6880,6830,3059
|
|
20240325,110000,640768590,6880,6880,6880,6880,250
|
|
20240325,105900,639048590,6880,6880,6880,6880,200
|
|
20240325,105800,637672590,6880,6880,6880,6880,103
|
|
20240325,105700,636963950,6850,6850,6850,6850,5
|
|
20240325,105600,636929700,6850,6850,6850,6850,0
|
|
20240325,105500,636929700,6850,6850,6850,6850,50
|
|
20240325,105400,636587200,6840,6840,6840,6840,80
|
|
20240325,105300,636040000,6880,6880,6880,6880,200
|
|
20240325,105200,634664000,6880,6840,6880,6840,500
|
|
20240325,105100,631227470,6840,6820,6840,6820,405
|
|
20240325,105000,628457370,6820,6820,6820,6820,0
|
|
20240325,104900,628457370,6820,6820,6820,6820,0
|
|
20240325,104800,628457370,6820,6830,6830,6820,750
|
|
20240325,104700,623339520,6830,6830,6830,6830,0
|
|
20240325,104600,623339520,6830,6830,6830,6830,0
|
|
20240325,104500,623339520,6830,6830,6830,6830,147
|
|
20240325,104400,622335510,6820,6830,6830,6820,2167
|
|
20240325,104300,607550310,6830,6850,6850,6830,2000
|
|
20240325,104200,593884750,6850,6860,6860,6850,1500
|
|
20240325,104100,583609580,6860,6860,6860,6860,148
|
|
20240325,104000,582594300,6850,6850,6850,6850,0
|
|
20240325,103900,582594300,6850,6850,6850,6850,1035
|
|
20240325,103800,575504550,6860,6870,6870,6860,3141
|
|
20240325,103700,553942030,6880,6880,6880,6880,584
|
|
20240325,103600,549924110,6880,6880,6880,6880,53
|
|
20240325,103500,549559470,6860,6860,6860,6860,16
|
|
20240325,103400,549449710,6860,6860,6860,6860,1
|
|
20240325,103300,549442850,6860,6860,6860,6860,0
|
|
20240325,103200,549442850,6860,6860,6860,6860,102
|
|
20240325,103100,548743130,6870,6870,6870,6870,9
|
|
20240325,103000,548681300,6870,6880,6880,6870,799
|
|
20240325,102900,543186730,6890,6890,6890,6890,41
|
|
20240325,102800,542904240,6890,6890,6890,6890,0
|
|
20240325,102700,542904240,6890,6890,6900,6890,1749
|
|
20240325,102600,530843630,6890,6890,6890,6890,49
|
|
20240325,102500,530506020,6890,6890,6890,6890,85
|
|
20240325,102400,529920370,6900,6890,6900,6890,25
|
|
20240325,102300,529748080,6890,6900,6900,6890,2
|
|
20240325,102200,529734290,6900,6900,6900,6900,9
|
|
20240325,102100,529672190,6890,6840,6890,6840,2723
|
|
20240325,102000,510948520,6830,6840,6840,6830,85
|
|
20240325,101900,510367130,6840,6840,6840,6840,30
|
|
20240325,101800,510161930,6840,6840,6840,6840,5
|
|
20240325,101700,510127730,6840,6840,6840,6840,46
|
|
20240325,101600,509813090,6840,6840,6840,6840,54
|
|
20240325,101500,509443730,6840,6840,6840,6840,0
|
|
20240325,101400,509443730,6840,6850,6850,6840,1272
|
|
20240325,101300,500739800,6850,6850,6850,6850,0
|
|
20240325,101200,500739800,6850,6850,6850,6850,20
|
|
20240325,101100,500602800,6850,6850,6850,6850,729
|
|
20240325,101000,495609150,6860,6860,6860,6860,62
|
|
20240325,100900,495183830,6850,6860,6860,6850,1121
|
|
20240325,100800,487504310,6870,6870,6870,6850,148
|
|
20240325,100700,486490350,6850,6850,6850,6850,149
|
|
20240325,100600,485469700,6870,6870,6870,6870,0
|
|
20240325,100500,485469700,6870,6880,6880,6870,1190
|
|
20240325,100400,477286430,6880,6870,6880,6870,119
|
|
20240325,100300,476468850,6870,6850,6870,6850,366
|
|
20240325,100200,473961630,6880,6880,6880,6880,0
|
|
20240325,100100,473961630,6880,6850,6880,6850,2170
|
|
20240325,100000,459043160,6840,6830,6840,6830,272
|
|
20240325,095900,457183480,6840,6830,6840,6830,123
|
|
20240325,095800,456342990,6840,6840,6840,6840,50
|
|
20240325,095700,456000990,6840,6840,6840,6840,1
|
|
20240325,095600,455994150,6840,6840,6840,6840,10
|
|
20240325,095500,455925750,6840,6840,6840,6840,86
|
|
20240325,095400,455337510,6840,6830,6840,6830,32
|
|
20240325,095300,455118830,6830,6830,6830,6830,14
|
|
20240325,095200,455023210,6820,6830,6830,6820,4
|
|
20240325,095100,454995900,6830,6830,6830,6830,186
|
|
20240325,095000,453725520,6830,6840,6840,6830,268
|
|
20240325,094900,451893790,6850,6850,6850,6850,10
|
|
20240325,094800,451825290,6830,6830,6830,6830,298
|
|
20240325,094700,449789950,6830,6830,6830,6830,261
|
|
20240325,094600,448007320,6830,6830,6830,6830,643
|
|
20240325,094500,443615630,6830,6830,6830,6830,30
|
|
20240325,094400,443410730,6840,6850,6850,6840,238
|
|
20240325,094300,441782730,6850,6850,6850,6850,1009
|
|
20240325,094200,434871080,6850,6850,6850,6850,700
|
|
20240325,094100,430076080,6850,6860,6860,6850,121
|
|
20240325,094000,429247220,6860,6870,6870,6860,1043
|
|
20240325,093900,422092140,6880,6870,6880,6870,327
|
|
20240325,093800,419845590,6880,6880,6880,6880,289
|
|
20240325,093700,417857270,6880,6880,6890,6880,182
|
|
20240325,093600,416605090,6880,6880,6880,6880,336
|
|
20240325,093500,414293410,6870,6870,6870,6870,1
|
|
20240325,093400,414286540,6870,6870,6870,6870,25
|
|
20240325,093300,414114790,6880,6860,6880,6860,615
|
|
20240325,093200,409889230,6870,6860,6870,6860,418
|
|
20240325,093100,407021650,6860,6860,6860,6860,57
|
|
20240325,093000,406630630,6860,6860,6860,6860,637
|
|
20240325,092900,402260810,6870,6870,6880,6870,826
|
|
20240325,092800,396586150,6880,6890,6890,6880,166
|
|
20240325,092700,395443770,6880,6890,6890,6880,1024
|
|
20240325,092600,388398630,6890,6890,6890,6880,544
|
|
20240325,092500,384652610,6880,6890,6890,6880,1615
|
|
20240325,092400,373530840,6890,6890,6890,6890,664
|
|
20240325,092300,368955880,6880,6890,6900,6880,1384
|
|
20240325,092200,359420150,6900,6900,6900,6900,366
|
|
20240325,092100,356894750,6890,6890,6890,6890,302
|
|
20240325,092000,354813970,6890,6910,6910,6890,178
|
|
20240325,091900,353586330,6910,6910,6920,6900,5225
|
|
20240325,091800,317530800,6910,6910,6920,6900,1609
|
|
20240325,091700,306424510,6920,6930,6930,6910,4894
|
|
20240325,091600,272565470,6930,6930,6940,6930,1267
|
|
20240325,091500,263785010,6940,6930,6940,6930,3942
|
|
20240325,091400,236428940,6940,6910,6940,6880,4694
|
|
20240325,091300,203958850,6910,6880,6910,6880,3639
|
|
20240325,091200,178864710,6870,6870,6880,6860,2629
|
|
20240325,091100,160789320,6870,6860,6870,6860,2945
|
|
20240325,091000,140570350,6860,6830,6860,6830,3029
|
|
20240325,090900,119845480,6840,6840,6850,6840,2433
|
|
20240325,090800,103188260,6830,6840,6840,6830,859
|
|
20240325,090700,97313130,6830,6850,6850,6830,170
|
|
20240325,090600,96151810,6830,6850,6850,6830,252
|
|
20240325,090500,94427770,6850,6840,6850,6840,367
|
|
20240325,090400,91913860,6820,6830,6850,6820,469
|
|
20240325,090300,88712870,6850,6800,6860,6800,3748
|
|
20240325,090200,63166970,6800,6800,6800,6800,214
|
|
20240325,090100,61711770,6760,6750,6810,6750,284
|
|
20240325,090000,59793270,6760,6800,6810,6760,8810
|