679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,201500,1796144050,6360,6360,6360,6360,0
|
|
20240329,201400,1796144050,6360,6360,6360,6360,0
|
|
20240329,201300,1796144050,6360,6360,6360,6360,0
|
|
20240329,201200,1796144050,6360,6360,6360,6360,0
|
|
20240329,201100,1796144050,6360,6360,6360,6360,0
|
|
20240329,201000,1796144050,6360,6360,6360,6360,0
|
|
20240329,200900,1796144050,6360,6360,6360,6360,0
|
|
20240329,200800,1796144050,6360,6360,6360,6360,0
|
|
20240329,200700,1796144050,6360,6360,6360,6360,0
|
|
20240329,200600,1796144050,6360,6360,6360,6360,0
|
|
20240329,200500,1796144050,6360,6360,6360,6360,0
|
|
20240329,200400,1796144050,6360,6360,6360,6360,0
|
|
20240329,200300,1796144050,6360,6360,6360,6360,0
|
|
20240329,200200,1796144050,6360,6360,6360,6360,0
|
|
20240329,200100,1796144050,6360,6360,6360,6360,0
|
|
20240329,200000,1796144050,6360,6360,6360,6360,0
|
|
20240329,195900,1796144050,6360,6360,6360,6360,0
|
|
20240329,195800,1796144050,6360,6360,6360,6360,0
|
|
20240329,195700,1796144050,6360,6360,6360,6360,0
|
|
20240329,195600,1796144050,6360,6360,6360,6360,0
|
|
20240329,195500,1796144050,6360,6360,6360,6360,0
|
|
20240329,195400,1796144050,6360,6360,6360,6360,0
|
|
20240329,195300,1796144050,6360,6360,6360,6360,0
|
|
20240329,195200,1796144050,6360,6360,6360,6360,0
|
|
20240329,195100,1796144050,6360,6360,6360,6360,0
|
|
20240329,195000,1796144050,6360,6360,6360,6360,0
|
|
20240329,194900,1796144050,6360,6360,6360,6360,0
|
|
20240329,194800,1796144050,6360,6360,6360,6360,0
|
|
20240329,194700,1796144050,6360,6360,6360,6360,0
|
|
20240329,194600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,194500,1796144050,6360,6360,6360,6360,0
|
|
20240329,194400,1796144050,6360,6360,6360,6360,0
|
|
20240329,194300,1796144050,6360,6360,6360,6360,0
|
|
20240329,194200,1796144050,6360,6360,6360,6360,0
|
|
20240329,194100,1796144050,6360,6360,6360,6360,0
|
|
20240329,194000,1796144050,6360,6360,6360,6360,0
|
|
20240329,193900,1796144050,6360,6360,6360,6360,0
|
|
20240329,193800,1796144050,6360,6360,6360,6360,0
|
|
20240329,193700,1796144050,6360,6360,6360,6360,0
|
|
20240329,193600,1796144050,6360,6360,6360,6360,0
|
|
20240329,193500,1796144050,6360,6360,6360,6360,0
|
|
20240329,193400,1796144050,6360,6360,6360,6360,0
|
|
20240329,193300,1796144050,6360,6360,6360,6360,0
|
|
20240329,193200,1796144050,6360,6360,6360,6360,0
|
|
20240329,193100,1796144050,6360,6360,6360,6360,0
|
|
20240329,193000,1796144050,6360,6360,6360,6360,0
|
|
20240329,192900,1796144050,6360,6360,6360,6360,0
|
|
20240329,192800,1796144050,6360,6360,6360,6360,0
|
|
20240329,192700,1796144050,6360,6360,6360,6360,0
|
|
20240329,192600,1796144050,6360,6360,6360,6360,0
|
|
20240329,192500,1796144050,6360,6360,6360,6360,0
|
|
20240329,192400,1796144050,6360,6360,6360,6360,0
|
|
20240329,192300,1796144050,6360,6360,6360,6360,0
|
|
20240329,192200,1796144050,6360,6360,6360,6360,0
|
|
20240329,192100,1796144050,6360,6360,6360,6360,0
|
|
20240329,192000,1796144050,6360,6360,6360,6360,0
|
|
20240329,191900,1796144050,6360,6360,6360,6360,0
|
|
20240329,191800,1796144050,6360,6360,6360,6360,0
|
|
20240329,191700,1796144050,6360,6360,6360,6360,0
|
|
20240329,191600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,191500,1796144050,6360,6360,6360,6360,0
|
|
20240329,191400,1796144050,6360,6360,6360,6360,0
|
|
20240329,191300,1796144050,6360,6360,6360,6360,0
|
|
20240329,191200,1796144050,6360,6360,6360,6360,0
|
|
20240329,191100,1796144050,6360,6360,6360,6360,0
|
|
20240329,191000,1796144050,6360,6360,6360,6360,0
|
|
20240329,190900,1796144050,6360,6360,6360,6360,0
|
|
20240329,190800,1796144050,6360,6360,6360,6360,0
|
|
20240329,190700,1796144050,6360,6360,6360,6360,0
|
|
20240329,190600,1796144050,6360,6360,6360,6360,0
|
|
20240329,190500,1796144050,6360,6360,6360,6360,0
|
|
20240329,190400,1796144050,6360,6360,6360,6360,0
|
|
20240329,190300,1796144050,6360,6360,6360,6360,0
|
|
20240329,190200,1796144050,6360,6360,6360,6360,0
|
|
20240329,190100,1796144050,6360,6360,6360,6360,0
|
|
20240329,190000,1796144050,6360,6360,6360,6360,0
|
|
20240329,185900,1796144050,6360,6360,6360,6360,0
|
|
20240329,185800,1796144050,6360,6360,6360,6360,0
|
|
20240329,185700,1796144050,6360,6360,6360,6360,0
|
|
20240329,185600,1796144050,6360,6360,6360,6360,0
|
|
20240329,185500,1796144050,6360,6360,6360,6360,0
|
|
20240329,185400,1796144050,6360,6360,6360,6360,0
|
|
20240329,185300,1796144050,6360,6360,6360,6360,0
|
|
20240329,185200,1796144050,6360,6360,6360,6360,0
|
|
20240329,185100,1796144050,6360,6360,6360,6360,0
|
|
20240329,185000,1796144050,6360,6360,6360,6360,0
|
|
20240329,184900,1796144050,6360,6360,6360,6360,0
|
|
20240329,184800,1796144050,6360,6360,6360,6360,0
|
|
20240329,184700,1796144050,6360,6360,6360,6360,0
|
|
20240329,184600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,184500,1796144050,6360,6360,6360,6360,0
|
|
20240329,184400,1796144050,6360,6360,6360,6360,0
|
|
20240329,184300,1796144050,6360,6360,6360,6360,0
|
|
20240329,184200,1796144050,6360,6360,6360,6360,0
|
|
20240329,184100,1796144050,6360,6360,6360,6360,0
|
|
20240329,184000,1796144050,6360,6360,6360,6360,0
|
|
20240329,183900,1796144050,6360,6360,6360,6360,0
|
|
20240329,183800,1796144050,6360,6360,6360,6360,0
|
|
20240329,183700,1796144050,6360,6360,6360,6360,0
|
|
20240329,183600,1796144050,6360,6360,6360,6360,0
|
|
20240329,183500,1796144050,6360,6360,6360,6360,0
|
|
20240329,183400,1796144050,6360,6360,6360,6360,0
|
|
20240329,183300,1796144050,6360,6360,6360,6360,0
|
|
20240329,183200,1796144050,6360,6360,6360,6360,0
|
|
20240329,183100,1796144050,6360,6360,6360,6360,0
|
|
20240329,183000,1796144050,6360,6360,6360,6360,0
|
|
20240329,182900,1796144050,6360,6360,6360,6360,0
|
|
20240329,182800,1796144050,6360,6360,6360,6360,0
|
|
20240329,182700,1796144050,6360,6360,6360,6360,0
|
|
20240329,182600,1796144050,6360,6360,6360,6360,0
|
|
20240329,182500,1796144050,6360,6360,6360,6360,0
|
|
20240329,182400,1796144050,6360,6360,6360,6360,0
|
|
20240329,182300,1796144050,6360,6360,6360,6360,0
|
|
20240329,182200,1796144050,6360,6360,6360,6360,0
|
|
20240329,182100,1796144050,6360,6360,6360,6360,0
|
|
20240329,182000,1796144050,6360,6360,6360,6360,0
|
|
20240329,181900,1796144050,6360,6360,6360,6360,0
|
|
20240329,181800,1796144050,6360,6360,6360,6360,0
|
|
20240329,181700,1796144050,6360,6360,6360,6360,0
|
|
20240329,181600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,181500,1796144050,6360,6360,6360,6360,0
|
|
20240329,181400,1796144050,6360,6360,6360,6360,0
|
|
20240329,181300,1796144050,6360,6360,6360,6360,0
|
|
20240329,181200,1796144050,6360,6360,6360,6360,0
|
|
20240329,181100,1796144050,6360,6360,6360,6360,0
|
|
20240329,181000,1796144050,6360,6360,6360,6360,0
|
|
20240329,180900,1796144050,6360,6360,6360,6360,0
|
|
20240329,180800,1796144050,6360,6360,6360,6360,0
|
|
20240329,180700,1796144050,6360,6360,6360,6360,0
|
|
20240329,180600,1796144050,6360,6360,6360,6360,0
|
|
20240329,180500,1796144050,6360,6360,6360,6360,0
|
|
20240329,180400,1796144050,6360,6360,6360,6360,0
|
|
20240329,180300,1796144050,6360,6360,6360,6360,0
|
|
20240329,180200,1796144050,6360,6360,6360,6360,0
|
|
20240329,180100,1796144050,6360,6360,6360,6360,0
|
|
20240329,180000,1796144050,6360,6360,6360,6360,0
|
|
20240329,175900,1796144050,6360,6360,6360,6360,0
|
|
20240329,175800,1796144050,6360,6360,6360,6360,0
|
|
20240329,175700,1796144050,6360,6360,6360,6360,0
|
|
20240329,175600,1796144050,6360,6360,6360,6360,0
|
|
20240329,175500,1796144050,6360,6360,6360,6360,0
|
|
20240329,175400,1796144050,6360,6360,6360,6360,0
|
|
20240329,175300,1796144050,6360,6360,6360,6360,0
|
|
20240329,175200,1796144050,6360,6360,6360,6360,0
|
|
20240329,175100,1796144050,6360,6360,6360,6360,0
|
|
20240329,175000,1796144050,6360,6360,6360,6360,0
|
|
20240329,174900,1796144050,6360,6360,6360,6360,0
|
|
20240329,174800,1796144050,6360,6360,6360,6360,0
|
|
20240329,174700,1796144050,6360,6360,6360,6360,0
|
|
20240329,174600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,174500,1796144050,6360,6360,6360,6360,0
|
|
20240329,174400,1796144050,6360,6360,6360,6360,0
|
|
20240329,174300,1796144050,6360,6360,6360,6360,0
|
|
20240329,174200,1796144050,6360,6360,6360,6360,0
|
|
20240329,174100,1796144050,6360,6360,6360,6360,0
|
|
20240329,174000,1796144050,6360,6360,6360,6360,0
|
|
20240329,173900,1796144050,6360,6360,6360,6360,0
|
|
20240329,173800,1796144050,6360,6360,6360,6360,0
|
|
20240329,173700,1796144050,6360,6360,6360,6360,0
|
|
20240329,173600,1796144050,6360,6360,6360,6360,0
|
|
20240329,173500,1796144050,6360,6360,6360,6360,0
|
|
20240329,173400,1796144050,6360,6360,6360,6360,0
|
|
20240329,173300,1796144050,6360,6360,6360,6360,0
|
|
20240329,173200,1796144050,6360,6360,6360,6360,0
|
|
20240329,173100,1796144050,6360,6360,6360,6360,0
|
|
20240329,173000,1796144050,6360,6360,6360,6360,0
|
|
20240329,172900,1796144050,6360,6360,6360,6360,0
|
|
20240329,172800,1796144050,6360,6360,6360,6360,0
|
|
20240329,172700,1796144050,6360,6360,6360,6360,0
|
|
20240329,172600,1796144050,6360,6360,6360,6360,0
|
|
20240329,172500,1796144050,6360,6360,6360,6360,0
|
|
20240329,172400,1796144050,6360,6360,6360,6360,0
|
|
20240329,172300,1796144050,6360,6360,6360,6360,0
|
|
20240329,172200,1796144050,6360,6360,6360,6360,0
|
|
20240329,172100,1796144050,6360,6360,6360,6360,0
|
|
20240329,172000,1796144050,6360,6360,6360,6360,0
|
|
20240329,171900,1796144050,6360,6360,6360,6360,0
|
|
20240329,171800,1796144050,6360,6360,6360,6360,0
|
|
20240329,171700,1796144050,6360,6360,6360,6360,0
|
|
20240329,171600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,171500,1796144050,6360,6360,6360,6360,0
|
|
20240329,171400,1796144050,6360,6360,6360,6360,0
|
|
20240329,171300,1796144050,6360,6360,6360,6360,0
|
|
20240329,171200,1796144050,6360,6360,6360,6360,0
|
|
20240329,171100,1796144050,6360,6360,6360,6360,0
|
|
20240329,171000,1796144050,6360,6360,6360,6360,0
|
|
20240329,170900,1796144050,6360,6360,6360,6360,0
|
|
20240329,170800,1796144050,6360,6360,6360,6360,0
|
|
20240329,170700,1796144050,6360,6360,6360,6360,0
|
|
20240329,170600,1796144050,6360,6360,6360,6360,0
|
|
20240329,170500,1796144050,6360,6360,6360,6360,0
|
|
20240329,170400,1796144050,6360,6360,6360,6360,0
|
|
20240329,170300,1796144050,6360,6360,6360,6360,0
|
|
20240329,170200,1796144050,6360,6360,6360,6360,0
|
|
20240329,170100,1796144050,6360,6360,6360,6360,0
|
|
20240329,170000,1796144050,6360,6360,6360,6360,0
|
|
20240329,165900,1796144050,6360,6360,6360,6360,0
|
|
20240329,165800,1796144050,6360,6360,6360,6360,0
|
|
20240329,165700,1796144050,6360,6360,6360,6360,0
|
|
20240329,165600,1796144050,6360,6360,6360,6360,0
|
|
20240329,165500,1796144050,6360,6360,6360,6360,0
|
|
20240329,165400,1796144050,6360,6360,6360,6360,0
|
|
20240329,165300,1796144050,6360,6360,6360,6360,0
|
|
20240329,165200,1796144050,6360,6360,6360,6360,0
|
|
20240329,165100,1796144050,6360,6360,6360,6360,0
|
|
20240329,165000,1796144050,6360,6360,6360,6360,0
|
|
20240329,164900,1796144050,6360,6360,6360,6360,0
|
|
20240329,164800,1796144050,6360,6360,6360,6360,0
|
|
20240329,164700,1796144050,6360,6360,6360,6360,0
|
|
20240329,164600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,164500,1796144050,6360,6360,6360,6360,0
|
|
20240329,164400,1796144050,6360,6360,6360,6360,0
|
|
20240329,164300,1796144050,6360,6360,6360,6360,0
|
|
20240329,164200,1796144050,6360,6360,6360,6360,0
|
|
20240329,164100,1796144050,6360,6360,6360,6360,0
|
|
20240329,164000,1796144050,6360,6360,6360,6360,0
|
|
20240329,163900,1796144050,6360,6360,6360,6360,0
|
|
20240329,163800,1796144050,6360,6360,6360,6360,0
|
|
20240329,163700,1796144050,6360,6360,6360,6360,0
|
|
20240329,163600,1796144050,6360,6360,6360,6360,0
|
|
20240329,163500,1796144050,6360,6360,6360,6360,0
|
|
20240329,163400,1796144050,6360,6360,6360,6360,0
|
|
20240329,163300,1796144050,6360,6360,6360,6360,0
|
|
20240329,163200,1796144050,6360,6360,6360,6360,0
|
|
20240329,163100,1796144050,6360,6360,6360,6360,0
|
|
20240329,163000,1796144050,6360,6360,6360,6360,0
|
|
20240329,162900,1796144050,6360,6360,6360,6360,0
|
|
20240329,162800,1796144050,6360,6360,6360,6360,0
|
|
20240329,162700,1796144050,6360,6360,6360,6360,0
|
|
20240329,162600,1796144050,6360,6360,6360,6360,0
|
|
20240329,162500,1796144050,6360,6360,6360,6360,0
|
|
20240329,162400,1796144050,6360,6360,6360,6360,0
|
|
20240329,162300,1796144050,6360,6360,6360,6360,0
|
|
20240329,162200,1796144050,6360,6360,6360,6360,0
|
|
20240329,162100,1796144050,6360,6360,6360,6360,0
|
|
20240329,162000,1796144050,6360,6360,6360,6360,0
|
|
20240329,161900,1796144050,6360,6360,6360,6360,0
|
|
20240329,161800,1796144050,6360,6360,6360,6360,0
|
|
20240329,161700,1796144050,6360,6360,6360,6360,0
|
|
20240329,161600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,161500,1796144050,6360,6360,6360,6360,0
|
|
20240329,161400,1796144050,6360,6360,6360,6360,0
|
|
20240329,161300,1796144050,6360,6360,6360,6360,0
|
|
20240329,161200,1796144050,6360,6360,6360,6360,0
|
|
20240329,161100,1796144050,6360,6360,6360,6360,0
|
|
20240329,161000,1796144050,6360,6360,6360,6360,0
|
|
20240329,160900,1796144050,6360,6360,6360,6360,0
|
|
20240329,160800,1796144050,6360,6360,6360,6360,0
|
|
20240329,160700,1796144050,6360,6360,6360,6360,0
|
|
20240329,160600,1796144050,6360,6360,6360,6360,0
|
|
20240329,160500,1796144050,6360,6360,6360,6360,0
|
|
20240329,160400,1796144050,6360,6360,6360,6360,0
|
|
20240329,160300,1796144050,6360,6360,6360,6360,0
|
|
20240329,160200,1796144050,6360,6360,6360,6360,0
|
|
20240329,160100,1796144050,6360,6360,6360,6360,0
|
|
20240329,160000,1796144050,6360,6360,6360,6360,0
|
|
20240329,155900,1796144050,6360,6360,6360,6360,0
|
|
20240329,155800,1796144050,6360,6360,6360,6360,0
|
|
20240329,155700,1796144050,6360,6360,6360,6360,0
|
|
20240329,155600,1796144050,6360,6360,6360,6360,0
|
|
20240329,155500,1796144050,6360,6360,6360,6360,0
|
|
20240329,155400,1796144050,6360,6360,6360,6360,0
|
|
20240329,155300,1796144050,6360,6360,6360,6360,0
|
|
20240329,155200,1796144050,6360,6360,6360,6360,0
|
|
20240329,155100,1796144050,6360,6360,6360,6360,0
|
|
20240329,155000,1796144050,6360,6360,6360,6360,0
|
|
20240329,154900,1796144050,6360,6360,6360,6360,0
|
|
20240329,154800,1796144050,6360,6360,6360,6360,0
|
|
20240329,154700,1796144050,6360,6360,6360,6360,0
|
|
20240329,154600,1796144050,6360,6360,6360,6360,3647
|
|
20240329,154500,1796144050,6360,6360,6360,6360,0
|
|
20240329,154400,1796144050,6360,6360,6360,6360,0
|
|
20240329,154300,1796144050,6360,6360,6360,6360,0
|
|
20240329,154200,1796144050,6360,6360,6360,6360,0
|
|
20240329,154100,1796144050,6360,6360,6360,6360,0
|
|
20240329,154000,1796144050,6360,6360,6360,6360,0
|
|
20240329,153900,1796144050,6360,6360,6360,6360,0
|
|
20240329,153800,1796144050,6360,6360,6360,6360,0
|
|
20240329,153700,1796144050,6360,6360,6360,6360,0
|
|
20240329,153600,1796144050,6360,6360,6360,6360,0
|
|
20240329,153500,1796144050,6360,6360,6360,6360,0
|
|
20240329,153400,1796144050,6360,6360,6360,6360,0
|
|
20240329,153300,1796144050,6360,6360,6360,6360,0
|
|
20240329,153200,1796144050,6360,6360,6360,6360,0
|
|
20240329,153100,1796144050,6360,6360,6360,6360,0
|
|
20240329,153000,1796144050,6360,6360,6360,6360,3647
|
|
20240329,152900,1772949130,6330,6330,6330,6330,0
|
|
20240329,152800,1772949130,6330,6330,6330,6330,0
|
|
20240329,152700,1772949130,6330,6330,6330,6330,0
|
|
20240329,152600,1772949130,6330,6330,6330,6330,0
|
|
20240329,152500,1772949130,6330,6330,6330,6330,0
|
|
20240329,152400,1772949130,6330,6330,6330,6330,0
|
|
20240329,152300,1772949130,6330,6330,6330,6330,0
|
|
20240329,152200,1772949130,6330,6330,6330,6330,0
|
|
20240329,152100,1772949130,6330,6330,6330,6330,0
|
|
20240329,152000,1772949130,6330,6330,6330,6330,0
|
|
20240329,151900,1772949130,6330,6330,6370,6320,986
|
|
20240329,151800,1766695600,6330,6350,6350,6330,237
|
|
20240329,151700,1765192950,6350,6340,6350,6330,302
|
|
20240329,151600,1763279230,6350,6330,6350,6330,52
|
|
20240329,151500,1762950050,6330,6340,6350,6330,1825
|
|
20240329,151400,1751380420,6350,6350,6350,6340,134
|
|
20240329,151300,1750530800,6350,6340,6350,6340,2792
|
|
20240329,151200,1732829490,6340,6350,6350,6340,737
|
|
20240329,151100,1728154410,6380,6380,6380,6380,62
|
|
20240329,151000,1727758850,6350,6390,6390,6350,1233
|
|
20240329,150900,1719885100,6390,6350,6390,6340,413
|
|
20240329,150800,1717262140,6350,6340,6350,6340,348
|
|
20240329,150700,1715054900,6340,6330,6340,6330,193
|
|
20240329,150600,1713832580,6340,6340,6340,6330,695
|
|
20240329,150500,1709426470,6330,6340,6340,6330,1006
|
|
20240329,150400,1703051860,6350,6330,6350,6330,200
|
|
20240329,150300,1701784600,6350,6350,6350,6350,164
|
|
20240329,150200,1700743200,6350,6330,6350,6330,243
|
|
20240329,150100,1699203710,6330,6350,6350,6330,2424
|
|
20240329,150000,1683813500,6360,6370,6370,6350,344
|
|
20240329,145900,1681626020,6370,6370,6370,6370,44
|
|
20240329,145800,1681345740,6370,6370,6390,6370,202
|
|
20240329,145700,1680057740,6390,6390,6390,6380,456
|
|
20240329,145600,1677147040,6400,6420,6420,6400,71
|
|
20240329,145500,1676691950,6420,6420,6420,6370,202
|
|
20240329,145400,1675401530,6410,6380,6410,6370,2516
|
|
20240329,145300,1659277160,6390,6400,6420,6390,4749
|
|
20240329,145200,1628848470,6400,6390,6410,6390,761
|
|
20240329,145100,1623974560,6400,6410,6410,6390,291
|
|
20240329,145000,1622111270,6390,6420,6420,6380,400
|
|
20240329,144900,1619554600,6420,6420,6420,6420,66
|
|
20240329,144800,1619130880,6420,6400,6420,6380,8021
|
|
20240329,144700,1567730050,6420,6390,6420,6380,4420
|
|
20240329,144600,1539438960,6380,6380,6390,6380,1373
|
|
20240329,144500,1530666900,6380,6380,6380,6380,116
|
|
20240329,144400,1529926820,6380,6360,6380,6360,166
|
|
20240329,144300,1528870360,6370,6370,6370,6370,75
|
|
20240329,144200,1528392610,6370,6370,6370,6350,1447
|
|
20240329,144100,1519189850,6370,6390,6400,6360,3349
|
|
20240329,144000,1497801130,6370,6390,6390,6370,234
|
|
20240329,143900,1496309230,6390,6390,6400,6390,1244
|
|
20240329,143800,1488349000,6400,6360,6400,6360,1018
|
|
20240329,143700,1481863560,6400,6390,6400,6390,316
|
|
20240329,143600,1479844300,6360,6390,6390,6360,191
|
|
20240329,143500,1478627680,6390,6360,6390,6360,1588
|
|
20240329,143400,1468512410,6370,6370,6390,6370,277
|
|
20240329,143300,1466746660,6400,6390,6400,6360,1571
|
|
20240329,143200,1456711180,6390,6390,6400,6390,237
|
|
20240329,143100,1455194580,6400,6390,6400,6360,4755
|
|
20240329,143000,1424814430,6390,6330,6390,6330,4436
|
|
20240329,142900,1396559890,6330,6330,6340,6330,166
|
|
20240329,142800,1395508060,6330,6330,6330,6330,129
|
|
20240329,142700,1394691490,6320,6330,6330,6320,552
|
|
20240329,142600,1391199300,6330,6360,6360,6330,277
|
|
20240329,142500,1389443990,6360,6340,6360,6340,1604
|
|
20240329,142400,1379272390,6350,6370,6370,6350,4112
|
|
20240329,142300,1353142030,6350,6370,6370,6350,2730
|
|
20240329,142200,1335804510,6370,6350,6370,6350,1196
|
|
20240329,142100,1328196450,6350,6360,6360,6300,1064
|
|
20240329,142000,1321444120,6360,6360,6360,6360,62
|
|
20240329,141900,1321049800,6360,6320,6360,6320,192
|
|
20240329,141800,1319833840,6360,6360,6360,6330,219
|
|
20240329,141700,1318444840,6360,6350,6360,6350,1525
|
|
20240329,141600,1308753280,6350,6290,6350,6290,1474
|
|
20240329,141500,1299409110,6290,6320,6320,6290,513
|
|
20240329,141400,1296180210,6290,6320,6320,6290,191
|
|
20240329,141300,1294976930,6280,6300,6320,6280,2177
|
|
20240329,141200,1281300590,6300,6320,6320,6300,77
|
|
20240329,141100,1280814230,6300,6330,6330,6300,1964
|
|
20240329,141000,1268422410,6330,6330,6330,6330,63
|
|
20240329,140900,1268023620,6320,6330,6330,6320,1940
|
|
20240329,140800,1255762200,6340,6340,6340,6340,63
|
|
20240329,140700,1255362780,6320,6340,6340,6320,2791
|
|
20240329,140600,1237696060,6340,6350,6350,6340,5759
|
|
20240329,140500,1201156280,6350,6350,6350,6340,76
|
|
20240329,140400,1200673690,6350,6350,6350,6340,497
|
|
20240329,140300,1197522030,6350,6350,6350,6340,162
|
|
20240329,140200,1196494130,6340,6350,6350,6340,245
|
|
20240329,140100,1194939770,6350,6330,6350,6330,191
|
|
20240329,140000,1193729480,6350,6350,6350,6350,69
|
|
20240329,135900,1193291330,6350,6340,6350,6330,136
|
|
20240329,135800,1192428960,6340,6330,6340,6330,3398
|
|
20240329,135700,1170899780,6330,6320,6330,6310,86
|
|
20240329,135600,1170355780,6330,6330,6330,6330,69
|
|
20240329,135500,1169919010,6330,6330,6330,6330,63
|
|
20240329,135400,1169520220,6330,6330,6330,6330,62
|
|
20240329,135300,1169127760,6340,6340,6340,6340,67
|
|
20240329,135200,1168702980,6340,6340,6340,6340,63
|
|
20240329,135100,1168303560,6340,6340,6340,6340,163
|
|
20240329,135000,1167270140,6340,6320,6340,6310,2405
|
|
20240329,134900,1152044600,6320,6310,6320,6310,89
|
|
20240329,134800,1151482130,6320,6300,6320,6280,6689
|
|
20240329,134700,1109424920,6330,6330,6330,6330,71
|
|
20240329,134600,1108975490,6330,6330,6330,6330,9
|
|
20240329,134500,1108918520,6330,6330,6330,6300,242
|
|
20240329,134400,1107387740,6330,6320,6330,6320,837
|
|
20240329,134300,1102095450,6320,6320,6330,6320,612
|
|
20240329,134200,1098223870,6290,6300,6300,6290,50
|
|
20240329,134100,1097909020,6330,6330,6330,6330,76
|
|
20240329,134000,1097427940,6330,6330,6330,6330,801
|
|
20240329,133900,1092357610,6330,6320,6330,6320,864
|
|
20240329,133800,1086896910,6320,6320,6320,6320,640
|
|
20240329,133700,1082852110,6320,6300,6320,6300,728
|
|
20240329,133600,1078261870,6300,6320,6320,6300,506
|
|
20240329,133500,1075073370,6310,6320,6320,6310,2514
|
|
20240329,133400,1059192210,6320,6320,6320,6320,581
|
|
20240329,133300,1055520290,6330,6310,6330,6310,883
|
|
20240329,133200,1049945440,6310,6330,6330,6310,500
|
|
20240329,133100,1046786440,6330,6330,6330,6330,43
|
|
20240329,133000,1046514250,6310,6310,6310,6310,190
|
|
20240329,132900,1045315350,6310,6310,6310,6310,1
|
|
20240329,132800,1045309040,6310,6320,6320,6310,298
|
|
20240329,132700,1043427920,6320,6330,6330,6320,42
|
|
20240329,132600,1043162470,6330,6330,6330,6330,0
|
|
20240329,132500,1043162470,6330,6330,6330,6330,3
|
|
20240329,132400,1043143480,6330,6330,6330,6330,95
|
|
20240329,132300,1042542130,6330,6330,6330,6330,1
|
|
20240329,132200,1042535800,6330,6330,6330,6330,2
|
|
20240329,132100,1042523140,6330,6320,6330,6310,353
|
|
20240329,132000,1040292730,6330,6330,6330,6330,0
|
|
20240329,131900,1040292730,6330,6330,6330,6330,8
|
|
20240329,131800,1040242090,6320,6310,6320,6310,128
|
|
20240329,131700,1039434280,6310,6320,6350,6310,1184
|
|
20240329,131600,1031957640,6320,6330,6330,6320,268
|
|
20240329,131500,1030263630,6350,6350,6350,6350,4
|
|
20240329,131400,1030238230,6350,6320,6350,6320,846
|
|
20240329,131300,1024868950,6350,6340,6350,6340,2082
|
|
20240329,131200,1011653950,6340,6340,6340,6340,907
|
|
20240329,131100,1005903570,6320,6330,6330,6320,358
|
|
20240329,131000,1003639010,6340,6340,6340,6340,42
|
|
20240329,130900,1003372730,6340,6340,6340,6340,10
|
|
20240329,130800,1003309330,6340,6340,6340,6340,8
|
|
20240329,130700,1003258610,6320,6330,6340,6320,1801
|
|
20240329,130600,991847940,6330,6310,6330,6310,596
|
|
20240329,130500,988075340,6300,6300,6300,6300,0
|
|
20240329,130400,988075340,6300,6300,6300,6300,1
|
|
20240329,130300,988069040,6330,6320,6330,6320,318
|
|
20240329,130200,986059250,6330,6330,6330,6330,21
|
|
20240329,130100,985926320,6300,6330,6330,6290,43
|
|
20240329,130000,985654530,6300,6330,6330,6300,6982
|
|
20240329,125900,941482260,6330,6300,6330,6280,2719
|
|
20240329,125800,924314320,6300,6300,6300,6300,0
|
|
20240329,125700,924314320,6300,6300,6300,6300,110
|
|
20240329,125600,923621320,6300,6300,6300,6300,50
|
|
20240329,125500,923306320,6300,6300,6300,6300,4
|
|
20240329,125400,923281120,6300,6300,6300,6300,1
|
|
20240329,125300,923274820,6300,6290,6300,6290,63
|
|
20240329,125200,922878290,6270,6270,6270,6270,0
|
|
20240329,125100,922878290,6270,6270,6270,6270,0
|
|
20240329,125000,922878290,6270,6270,6270,6270,90
|
|
20240329,124900,922313990,6280,6280,6280,6280,83
|
|
20240329,124800,921792750,6270,6280,6280,6270,7
|
|
20240329,124700,921748840,6290,6290,6290,6290,0
|
|
20240329,124600,921748840,6290,6290,6290,6290,0
|
|
20240329,124500,921748840,6290,6290,6290,6290,2
|
|
20240329,124400,921736260,6290,6290,6290,6290,0
|
|
20240329,124300,921736260,6290,6290,6290,6290,0
|
|
20240329,124200,921736260,6290,6290,6290,6290,1
|
|
20240329,124100,921729970,6300,6300,6300,6300,0
|
|
20240329,124000,921729970,6300,6310,6310,6300,4
|
|
20240329,123900,921704750,6320,6320,6320,6320,0
|
|
20240329,123800,921704750,6320,6320,6320,6320,81
|
|
20240329,123700,921192830,6320,6320,6320,6320,0
|
|
20240329,123600,921192830,6320,6330,6330,6320,19
|
|
20240329,123500,921072610,6330,6320,6330,6320,1188
|
|
20240329,123400,913559650,6320,6270,6320,6270,770
|
|
20240329,123300,908695760,6250,6250,6250,6250,0
|
|
20240329,123200,908695760,6250,6250,6250,6250,48
|
|
20240329,123100,908395760,6250,6310,6330,6250,5600
|
|
20240329,123000,873269580,6310,6270,6310,6260,360
|
|
20240329,122900,871003540,6270,6270,6270,6270,1
|
|
20240329,122800,870997270,6260,6260,6260,6260,0
|
|
20240329,122700,870997270,6260,6260,6260,6260,0
|
|
20240329,122600,870997270,6260,6260,6260,6260,0
|
|
20240329,122500,870997270,6260,6260,6260,6260,13
|
|
20240329,122400,870915890,6260,6260,6260,6260,3
|
|
20240329,122300,870897110,6250,6250,6250,6250,0
|
|
20240329,122200,870897110,6250,6310,6340,6250,1899
|
|
20240329,122100,858937040,6310,6250,6320,6240,1952
|
|
20240329,122000,846700320,6250,6250,6250,6250,0
|
|
20240329,121900,846700320,6250,6250,6250,6250,66
|
|
20240329,121800,846287820,6250,6250,6250,6250,34
|
|
20240329,121700,846075320,6250,6250,6250,6250,1460
|
|
20240329,121600,836950320,6250,6250,6250,6250,5
|
|
20240329,121500,836919070,6250,6250,6250,6250,9
|
|
20240329,121400,836862820,6250,6250,6250,6250,4
|
|
20240329,121300,836837820,6250,6250,6250,6250,1048
|
|
20240329,121200,830287820,6250,6250,6250,6250,0
|
|
20240329,121100,830287820,6250,6260,6260,6250,154
|
|
20240329,121000,829324820,6260,6260,6260,6260,7
|
|
20240329,120900,829281000,6260,6260,6260,6260,138
|
|
20240329,120800,828417120,6260,6260,6260,6260,5
|
|
20240329,120700,828385820,6260,6260,6260,6260,158
|
|
20240329,120600,827396740,6260,6260,6260,6260,0
|
|
20240329,120500,827396740,6260,6260,6260,6260,0
|
|
20240329,120400,827396740,6260,6260,6260,6260,0
|
|
20240329,120300,827396740,6260,6270,6270,6260,85
|
|
20240329,120200,826864520,6260,6270,6340,6260,2299
|
|
20240329,120100,812329360,6250,6250,6250,6250,600
|
|
20240329,120000,808579360,6250,6250,6250,6250,6
|
|
20240329,115900,808541860,6250,6250,6250,6250,4
|
|
20240329,115800,808516860,6280,6270,6280,6270,96
|
|
20240329,115700,807914030,6310,6310,6310,6310,0
|
|
20240329,115600,807914030,6310,6310,6310,6310,0
|
|
20240329,115500,807914030,6310,6260,6310,6260,498
|
|
20240329,115400,804782210,6270,6250,6290,6240,1263
|
|
20240329,115300,796881830,6250,6250,6250,6250,215
|
|
20240329,115200,795538080,6260,6250,6260,6250,337
|
|
20240329,115100,793431510,6260,6250,6260,6250,7
|
|
20240329,115000,793387750,6250,6250,6250,6250,2
|
|
20240329,114900,793375250,6260,6240,6260,6240,279
|
|
20240329,114800,791630770,6250,6250,6250,6240,266
|
|
20240329,114700,789968870,6250,6300,6300,6250,471
|
|
20240329,114600,787024760,6310,6310,6310,6310,1
|
|
20240329,114500,787018450,6330,6330,6330,6330,0
|
|
20240329,114400,787018450,6330,6290,6330,6290,1829
|
|
20240329,114300,775475800,6290,6240,6290,6240,967
|
|
20240329,114200,769402630,6240,6240,6240,6240,50
|
|
20240329,114100,769090630,6240,6240,6240,6240,587
|
|
20240329,114000,765427750,6240,6240,6240,6240,5
|
|
20240329,113900,765396550,6240,6240,6240,6240,4
|
|
20240329,113800,765371590,6240,6250,6250,6240,215
|
|
20240329,113700,764029890,6240,6240,6240,6240,77
|
|
20240329,113600,763549410,6250,6260,6260,6250,4211
|
|
20240329,113500,737202670,6270,6270,6270,6270,104
|
|
20240329,113400,736550590,6270,6260,6270,6260,11
|
|
20240329,113300,736481670,6260,6270,6270,6260,14
|
|
20240329,113200,736394020,6270,6270,6270,6270,0
|
|
20240329,113100,736394020,6270,6280,6280,6270,572
|
|
20240329,113000,732807280,6280,6280,6280,6280,4
|
|
20240329,112900,732782160,6270,6270,6290,6270,61
|
|
20240329,112800,732399670,6270,6290,6290,6270,471
|
|
20240329,112700,729441950,6290,6290,6290,6290,8
|
|
20240329,112600,729391630,6290,6290,6290,6290,4
|
|
20240329,112500,729366470,6290,6290,6290,6290,24
|
|
20240329,112400,729215510,6280,6300,6300,6280,570
|
|
20240329,112300,725632510,6300,6310,6310,6300,136
|
|
20240329,112200,724775600,6330,6330,6330,6330,0
|
|
20240329,112100,724775600,6330,6330,6330,6330,0
|
|
20240329,112000,724775600,6330,6320,6330,6320,23
|
|
20240329,111900,724630050,6340,6330,6340,6320,446
|
|
20240329,111800,721803700,6330,6290,6330,6290,1582
|
|
20240329,111700,711831710,6300,6300,6300,6300,100
|
|
20240329,111600,711201710,6300,6300,6300,6300,0
|
|
20240329,111500,711201710,6300,6300,6300,6300,386
|
|
20240329,111400,708769910,6320,6320,6320,6320,13
|
|
20240329,111300,708687750,6330,6320,6330,6320,500
|
|
20240329,111200,705522790,6330,6320,6330,6320,919
|
|
20240329,111100,699709310,6320,6310,6320,6310,753
|
|
20240329,111000,694950450,6280,6310,6320,6280,1469
|
|
20240329,110900,685724920,6280,6280,6280,6280,2
|
|
20240329,110800,685712360,6320,6290,6320,6290,7
|
|
20240329,110700,685668220,6280,6320,6330,6280,254
|
|
20240329,110600,684070660,6330,6310,6330,6310,1936
|
|
20240329,110500,671842160,6310,6290,6320,6290,841
|
|
20240329,110400,666533810,6270,6270,6270,6270,474
|
|
20240329,110300,663561830,6270,6270,6270,6270,4
|
|
20240329,110200,663536750,6270,6270,6270,6270,4
|
|
20240329,110100,663511670,6270,6270,6270,6270,5
|
|
20240329,110000,663480320,6280,6280,6280,6280,200
|
|
20240329,105900,662224320,6280,6280,6280,6280,630
|
|
20240329,105800,658267920,6280,6280,6280,6280,4
|
|
20240329,105700,658242800,6280,6280,6280,6280,5
|
|
20240329,105600,658211400,6290,6290,6290,6290,480
|
|
20240329,105500,655192200,6310,6310,6310,6310,4
|
|
20240329,105400,655166960,6310,6310,6310,6310,0
|
|
20240329,105300,655166960,6310,6290,6310,6280,259
|
|
20240329,105200,653533060,6290,6300,6300,6290,18
|
|
20240329,105100,653419830,6300,6300,6300,6270,962
|
|
20240329,105000,647368760,6300,6300,6300,6300,2079
|
|
20240329,104900,634271060,6310,6300,6310,6300,6
|
|
20240329,104800,634233250,6310,6310,6310,6310,21
|
|
20240329,104700,634100740,6310,6310,6310,6310,0
|
|
20240329,104600,634100740,6310,6320,6320,6300,626
|
|
20240329,104500,630150620,6320,6320,6320,6320,1423
|
|
20240329,104400,621157260,6320,6320,6320,6320,4
|
|
20240329,104300,621131980,6320,6340,6350,6320,319
|
|
20240329,104200,619112810,6350,6350,6350,6340,1553
|
|
20240329,104100,609259440,6350,6300,6350,6300,964
|
|
20240329,104000,603145990,6300,6300,6300,6300,4
|
|
20240329,103900,603120790,6290,6320,6330,6290,316
|
|
20240329,103800,601132760,6310,6310,6310,6310,0
|
|
20240329,103700,601132760,6310,6310,6310,6310,2324
|
|
20240329,103600,586468320,6320,6330,6340,6320,851
|
|
20240329,103500,581077780,6340,6340,6340,6340,294
|
|
20240329,103400,579213820,6340,6330,6340,6320,1013
|
|
20240329,103300,572801510,6330,6320,6330,6290,730
|
|
20240329,103200,568183490,6310,6300,6310,6300,1650
|
|
20240329,103100,557772030,6290,6290,6290,6290,0
|
|
20240329,103000,557772030,6290,6310,6310,6290,454
|
|
20240329,102900,554915890,6300,6300,6300,6300,27
|
|
20240329,102800,554745790,6330,6330,6330,6260,1137
|
|
20240329,102700,547549690,6330,6240,6330,6240,1928
|
|
20240329,102600,535421400,6240,6240,6240,6240,4
|
|
20240329,102500,535396440,6230,6230,6230,6230,278
|
|
20240329,102400,533664500,6230,6230,6230,6230,0
|
|
20240329,102300,533664500,6230,6250,6250,6230,300
|
|
20240329,102200,531792450,6260,6260,6260,6260,10
|
|
20240329,102100,531729850,6260,6260,6260,6260,0
|
|
20240329,102000,531729850,6260,6260,6260,6260,25
|
|
20240329,101900,531573350,6260,6260,6260,6260,35
|
|
20240329,101800,531354250,6250,6250,6250,6250,0
|
|
20240329,101700,531354250,6250,6250,6250,6250,10
|
|
20240329,101600,531291750,6250,6250,6250,6250,1056
|
|
20240329,101500,524691750,6270,6280,6280,6270,543
|
|
20240329,101400,521287040,6290,6290,6290,6290,10
|
|
20240329,101300,521224140,6300,6300,6300,6300,10
|
|
20240329,101200,521161140,6280,6300,6300,6280,303
|
|
20240329,101100,519255770,6300,6320,6320,6300,13
|
|
20240329,101000,519173810,6320,6270,6320,6270,836
|
|
20240329,100900,513915490,6270,6270,6270,6270,80
|
|
20240329,100800,513413890,6270,6290,6290,6270,1186
|
|
20240329,100700,505961430,6300,6300,6300,6300,277
|
|
20240329,100600,504216330,6310,6330,6330,6310,71
|
|
20240329,100500,503768170,6340,6330,6340,6310,803
|
|
20240329,100400,498700310,6340,6340,6340,6320,1379
|
|
20240329,100300,489972000,6340,6340,6340,6300,1125
|
|
20240329,100200,482843590,6340,6310,6340,6310,835
|
|
20240329,100100,477558440,6290,6290,6290,6290,17
|
|
20240329,100000,477451510,6290,6290,6290,6290,698
|
|
20240329,095900,473061090,6290,6320,6320,6290,249
|
|
20240329,095800,471494520,6290,6290,6290,6290,4
|
|
20240329,095700,471469360,6320,6330,6340,6280,2719
|
|
20240329,095600,454386410,6290,6340,6340,6290,36
|
|
20240329,095500,454158830,6340,6320,6340,6320,2875
|
|
20240329,095400,435962410,6290,6280,6290,6280,230
|
|
20240329,095300,434517220,6320,6320,6330,6320,642
|
|
20240329,095200,430459660,6320,6280,6320,6280,350
|
|
20240329,095100,428249260,6280,6280,6320,6280,666
|
|
20240329,095000,424049630,6280,6290,6330,6270,1191
|
|
20240329,094900,416544290,6290,6270,6290,6260,3062
|
|
20240329,094800,397315540,6290,6290,6290,6260,35
|
|
20240329,094700,397095420,6270,6280,6290,6270,317
|
|
20240329,094600,395107510,6280,6300,6300,6280,492
|
|
20240329,094500,392012250,6300,6290,6300,6280,2636
|
|
20240329,094400,375410260,6280,6260,6290,6260,7340
|
|
20240329,094300,329375920,6260,6260,6260,6240,843
|
|
20240329,094200,324099200,6240,6240,6240,6240,30
|
|
20240329,094100,323912000,6260,6240,6260,6240,93
|
|
20240329,094000,323331620,6240,6250,6250,6240,526
|
|
20240329,093900,320049280,6250,6250,6250,6250,2
|
|
20240329,093800,320036780,6260,6260,6260,6260,467
|
|
20240329,093700,317113360,6260,6230,6260,6230,719
|
|
20240329,093600,312615950,6230,6230,6230,6220,472
|
|
20240329,093500,309677000,6230,6200,6230,6200,1035
|
|
20240329,093400,303256970,6200,6230,6230,6200,302
|
|
20240329,093300,301384510,6200,6240,6250,6200,213
|
|
20240329,093200,300063820,6200,6250,6250,6200,77
|
|
20240329,093100,299582620,6260,6260,6260,6260,0
|
|
20240329,093000,299582620,6260,6200,6260,6180,4650
|
|
20240329,092900,270543690,6250,6230,6250,6230,14
|
|
20240329,092800,270456330,6250,6200,6250,6200,886
|
|
20240329,092700,264962390,6250,6250,6250,6250,15
|
|
20240329,092600,264868640,6250,6240,6250,6240,60
|
|
20240329,092500,264493650,6260,6250,6260,6250,770
|
|
20240329,092400,259680000,6250,6240,6250,6240,511
|
|
20240329,092300,256487740,6240,6160,6240,6160,873
|
|
20240329,092200,251055920,6160,6160,6160,6160,19
|
|
20240329,092100,250938880,6180,6180,6180,6150,2208
|
|
20240329,092000,237336570,6180,6220,6220,6180,277
|
|
20240329,091900,235622830,6190,6190,6190,6190,93
|
|
20240329,091800,235047160,6190,6190,6190,6190,173
|
|
20240329,091700,233976290,6240,6240,6240,6240,18
|
|
20240329,091600,233863970,6250,6200,6250,6150,1964
|
|
20240329,091500,221636200,6150,6210,6210,6150,3776
|
|
20240329,091400,198296960,6250,6250,6250,6250,10
|
|
20240329,091300,198234460,6250,6250,6250,6250,30
|
|
20240329,091200,198046960,6260,6260,6270,6190,530
|
|
20240329,091100,194739650,6260,6260,6270,6240,3037
|
|
20240329,091000,175726320,6270,6140,6270,6130,2567
|
|
20240329,090900,159748160,6130,6240,6240,6130,14326
|
|
20240329,090800,71382390,6230,6200,6230,6200,707
|
|
20240329,090700,66998960,6200,6230,6230,6200,691
|
|
20240329,090600,62704720,6240,6250,6250,6240,855
|
|
20240329,090500,57368620,6250,6290,6290,6240,25
|
|
20240329,090400,57211920,6240,6280,6350,6240,2670
|
|
20240329,090300,40484340,6260,6240,6260,6240,1055
|
|
20240329,090200,33894050,6230,6200,6230,6200,2491
|
|
20240329,090100,18397600,6200,6170,6200,6170,327
|
|
20240329,090000,16370300,6170,6200,6200,6170,2646
|