667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,200300,1727752250,6760,6760,6760,6760,0
|
|
20240311,200200,1727752250,6760,6760,6760,6760,0
|
|
20240311,200100,1727752250,6760,6760,6760,6760,0
|
|
20240311,200000,1727752250,6760,6760,6760,6760,0
|
|
20240311,195900,1727752250,6760,6760,6760,6760,0
|
|
20240311,195800,1727752250,6760,6760,6760,6760,0
|
|
20240311,195700,1727752250,6760,6760,6760,6760,0
|
|
20240311,195600,1727752250,6760,6760,6760,6760,0
|
|
20240311,195500,1727752250,6760,6760,6760,6760,0
|
|
20240311,195400,1727752250,6760,6760,6760,6760,0
|
|
20240311,195300,1727752250,6760,6760,6760,6760,0
|
|
20240311,195200,1727752250,6760,6760,6760,6760,0
|
|
20240311,195100,1727752250,6760,6760,6760,6760,0
|
|
20240311,195000,1727752250,6760,6760,6760,6760,0
|
|
20240311,194900,1727752250,6760,6760,6760,6760,0
|
|
20240311,194800,1727752250,6760,6760,6760,6760,0
|
|
20240311,194700,1727752250,6760,6760,6760,6760,0
|
|
20240311,194600,1727752250,6760,6760,6760,6760,0
|
|
20240311,194500,1727752250,6760,6760,6760,6760,0
|
|
20240311,194400,1727752250,6760,6760,6760,6760,0
|
|
20240311,194300,1727752250,6760,6760,6760,6760,0
|
|
20240311,194200,1727752250,6760,6760,6760,6760,0
|
|
20240311,194100,1727752250,6760,6760,6760,6760,0
|
|
20240311,194000,1727752250,6760,6760,6760,6760,0
|
|
20240311,193900,1727752250,6760,6760,6760,6760,0
|
|
20240311,193800,1727752250,6760,6760,6760,6760,0
|
|
20240311,193700,1727752250,6760,6760,6760,6760,0
|
|
20240311,193600,1727752250,6760,6760,6760,6760,0
|
|
20240311,193500,1727752250,6760,6760,6760,6760,0
|
|
20240311,193400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,193300,1727752250,6760,6760,6760,6760,0
|
|
20240311,193200,1727752250,6760,6760,6760,6760,0
|
|
20240311,193100,1727752250,6760,6760,6760,6760,0
|
|
20240311,193000,1727752250,6760,6760,6760,6760,0
|
|
20240311,192900,1727752250,6760,6760,6760,6760,0
|
|
20240311,192800,1727752250,6760,6760,6760,6760,0
|
|
20240311,192700,1727752250,6760,6760,6760,6760,0
|
|
20240311,192600,1727752250,6760,6760,6760,6760,0
|
|
20240311,192500,1727752250,6760,6760,6760,6760,0
|
|
20240311,192400,1727752250,6760,6760,6760,6760,0
|
|
20240311,192300,1727752250,6760,6760,6760,6760,0
|
|
20240311,192200,1727752250,6760,6760,6760,6760,0
|
|
20240311,192100,1727752250,6760,6760,6760,6760,0
|
|
20240311,192000,1727752250,6760,6760,6760,6760,0
|
|
20240311,191900,1727752250,6760,6760,6760,6760,0
|
|
20240311,191800,1727752250,6760,6760,6760,6760,0
|
|
20240311,191700,1727752250,6760,6760,6760,6760,0
|
|
20240311,191600,1727752250,6760,6760,6760,6760,0
|
|
20240311,191500,1727752250,6760,6760,6760,6760,0
|
|
20240311,191400,1727752250,6760,6760,6760,6760,0
|
|
20240311,191300,1727752250,6760,6760,6760,6760,0
|
|
20240311,191200,1727752250,6760,6760,6760,6760,0
|
|
20240311,191100,1727752250,6760,6760,6760,6760,0
|
|
20240311,191000,1727752250,6760,6760,6760,6760,0
|
|
20240311,190900,1727752250,6760,6760,6760,6760,0
|
|
20240311,190800,1727752250,6760,6760,6760,6760,0
|
|
20240311,190700,1727752250,6760,6760,6760,6760,0
|
|
20240311,190600,1727752250,6760,6760,6760,6760,0
|
|
20240311,190500,1727752250,6760,6760,6760,6760,0
|
|
20240311,190400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,190300,1727752250,6760,6760,6760,6760,0
|
|
20240311,190200,1727752250,6760,6760,6760,6760,0
|
|
20240311,190100,1727752250,6760,6760,6760,6760,0
|
|
20240311,190000,1727752250,6760,6760,6760,6760,0
|
|
20240311,185900,1727752250,6760,6760,6760,6760,0
|
|
20240311,185800,1727752250,6760,6760,6760,6760,0
|
|
20240311,185700,1727752250,6760,6760,6760,6760,0
|
|
20240311,185600,1727752250,6760,6760,6760,6760,0
|
|
20240311,185500,1727752250,6760,6760,6760,6760,0
|
|
20240311,185400,1727752250,6760,6760,6760,6760,0
|
|
20240311,185300,1727752250,6760,6760,6760,6760,0
|
|
20240311,185200,1727752250,6760,6760,6760,6760,0
|
|
20240311,185100,1727752250,6760,6760,6760,6760,0
|
|
20240311,185000,1727752250,6760,6760,6760,6760,0
|
|
20240311,184900,1727752250,6760,6760,6760,6760,0
|
|
20240311,184800,1727752250,6760,6760,6760,6760,0
|
|
20240311,184700,1727752250,6760,6760,6760,6760,0
|
|
20240311,184600,1727752250,6760,6760,6760,6760,0
|
|
20240311,184500,1727752250,6760,6760,6760,6760,0
|
|
20240311,184400,1727752250,6760,6760,6760,6760,0
|
|
20240311,184300,1727752250,6760,6760,6760,6760,0
|
|
20240311,184200,1727752250,6760,6760,6760,6760,0
|
|
20240311,184100,1727752250,6760,6760,6760,6760,0
|
|
20240311,184000,1727752250,6760,6760,6760,6760,0
|
|
20240311,183900,1727752250,6760,6760,6760,6760,0
|
|
20240311,183800,1727752250,6760,6760,6760,6760,0
|
|
20240311,183700,1727752250,6760,6760,6760,6760,0
|
|
20240311,183600,1727752250,6760,6760,6760,6760,0
|
|
20240311,183500,1727752250,6760,6760,6760,6760,0
|
|
20240311,183400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,183300,1727752250,6760,6760,6760,6760,0
|
|
20240311,183200,1727752250,6760,6760,6760,6760,0
|
|
20240311,183100,1727752250,6760,6760,6760,6760,0
|
|
20240311,183000,1727752250,6760,6760,6760,6760,0
|
|
20240311,182900,1727752250,6760,6760,6760,6760,0
|
|
20240311,182800,1727752250,6760,6760,6760,6760,0
|
|
20240311,182700,1727752250,6760,6760,6760,6760,0
|
|
20240311,182600,1727752250,6760,6760,6760,6760,0
|
|
20240311,182500,1727752250,6760,6760,6760,6760,0
|
|
20240311,182400,1727752250,6760,6760,6760,6760,0
|
|
20240311,182300,1727752250,6760,6760,6760,6760,0
|
|
20240311,182200,1727752250,6760,6760,6760,6760,0
|
|
20240311,182100,1727752250,6760,6760,6760,6760,0
|
|
20240311,182000,1727752250,6760,6760,6760,6760,0
|
|
20240311,181900,1727752250,6760,6760,6760,6760,0
|
|
20240311,181800,1727752250,6760,6760,6760,6760,0
|
|
20240311,181700,1727752250,6760,6760,6760,6760,0
|
|
20240311,181600,1727752250,6760,6760,6760,6760,0
|
|
20240311,181500,1727752250,6760,6760,6760,6760,0
|
|
20240311,181400,1727752250,6760,6760,6760,6760,0
|
|
20240311,181300,1727752250,6760,6760,6760,6760,0
|
|
20240311,181200,1727752250,6760,6760,6760,6760,0
|
|
20240311,181100,1727752250,6760,6760,6760,6760,0
|
|
20240311,181000,1727752250,6760,6760,6760,6760,0
|
|
20240311,180900,1727752250,6760,6760,6760,6760,0
|
|
20240311,180800,1727752250,6760,6760,6760,6760,0
|
|
20240311,180700,1727752250,6760,6760,6760,6760,0
|
|
20240311,180600,1727752250,6760,6760,6760,6760,0
|
|
20240311,180500,1727752250,6760,6760,6760,6760,0
|
|
20240311,180400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,180300,1727752250,6760,6760,6760,6760,0
|
|
20240311,180200,1727752250,6760,6760,6760,6760,0
|
|
20240311,180100,1727752250,6760,6760,6760,6760,0
|
|
20240311,180000,1727752250,6760,6760,6760,6760,0
|
|
20240311,175900,1727752250,6760,6760,6760,6760,0
|
|
20240311,175800,1727752250,6760,6760,6760,6760,0
|
|
20240311,175700,1727752250,6760,6760,6760,6760,0
|
|
20240311,175600,1727752250,6760,6760,6760,6760,0
|
|
20240311,175500,1727752250,6760,6760,6760,6760,0
|
|
20240311,175400,1727752250,6760,6760,6760,6760,0
|
|
20240311,175300,1727752250,6760,6760,6760,6760,0
|
|
20240311,175200,1727752250,6760,6760,6760,6760,0
|
|
20240311,175100,1727752250,6760,6760,6760,6760,0
|
|
20240311,175000,1727752250,6760,6760,6760,6760,0
|
|
20240311,174900,1727752250,6760,6760,6760,6760,0
|
|
20240311,174800,1727752250,6760,6760,6760,6760,0
|
|
20240311,174700,1727752250,6760,6760,6760,6760,0
|
|
20240311,174600,1727752250,6760,6760,6760,6760,0
|
|
20240311,174500,1727752250,6760,6760,6760,6760,0
|
|
20240311,174400,1727752250,6760,6760,6760,6760,0
|
|
20240311,174300,1727752250,6760,6760,6760,6760,0
|
|
20240311,174200,1727752250,6760,6760,6760,6760,0
|
|
20240311,174100,1727752250,6760,6760,6760,6760,0
|
|
20240311,174000,1727752250,6760,6760,6760,6760,0
|
|
20240311,173900,1727752250,6760,6760,6760,6760,0
|
|
20240311,173800,1727752250,6760,6760,6760,6760,0
|
|
20240311,173700,1727752250,6760,6760,6760,6760,0
|
|
20240311,173600,1727752250,6760,6760,6760,6760,0
|
|
20240311,173500,1727752250,6760,6760,6760,6760,0
|
|
20240311,173400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,173300,1727752250,6760,6760,6760,6760,0
|
|
20240311,173200,1727752250,6760,6760,6760,6760,0
|
|
20240311,173100,1727752250,6760,6760,6760,6760,0
|
|
20240311,173000,1727752250,6760,6760,6760,6760,0
|
|
20240311,172900,1727752250,6760,6760,6760,6760,0
|
|
20240311,172800,1727752250,6760,6760,6760,6760,0
|
|
20240311,172700,1727752250,6760,6760,6760,6760,0
|
|
20240311,172600,1727752250,6760,6760,6760,6760,0
|
|
20240311,172500,1727752250,6760,6760,6760,6760,0
|
|
20240311,172400,1727752250,6760,6760,6760,6760,0
|
|
20240311,172300,1727752250,6760,6760,6760,6760,0
|
|
20240311,172200,1727752250,6760,6760,6760,6760,0
|
|
20240311,172100,1727752250,6760,6760,6760,6760,0
|
|
20240311,172000,1727752250,6760,6760,6760,6760,0
|
|
20240311,171900,1727752250,6760,6760,6760,6760,0
|
|
20240311,171800,1727752250,6760,6760,6760,6760,0
|
|
20240311,171700,1727752250,6760,6760,6760,6760,0
|
|
20240311,171600,1727752250,6760,6760,6760,6760,0
|
|
20240311,171500,1727752250,6760,6760,6760,6760,0
|
|
20240311,171400,1727752250,6760,6760,6760,6760,0
|
|
20240311,171300,1727752250,6760,6760,6760,6760,0
|
|
20240311,171200,1727752250,6760,6760,6760,6760,0
|
|
20240311,171100,1727752250,6760,6760,6760,6760,0
|
|
20240311,171000,1727752250,6760,6760,6760,6760,0
|
|
20240311,170900,1727752250,6760,6760,6760,6760,0
|
|
20240311,170800,1727752250,6760,6760,6760,6760,0
|
|
20240311,170700,1727752250,6760,6760,6760,6760,0
|
|
20240311,170600,1727752250,6760,6760,6760,6760,0
|
|
20240311,170500,1727752250,6760,6760,6760,6760,0
|
|
20240311,170400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,170300,1727752250,6760,6760,6760,6760,0
|
|
20240311,170200,1727752250,6760,6760,6760,6760,0
|
|
20240311,170100,1727752250,6760,6760,6760,6760,0
|
|
20240311,170000,1727752250,6760,6760,6760,6760,0
|
|
20240311,165900,1727752250,6760,6760,6760,6760,0
|
|
20240311,165800,1727752250,6760,6760,6760,6760,0
|
|
20240311,165700,1727752250,6760,6760,6760,6760,0
|
|
20240311,165600,1727752250,6760,6760,6760,6760,0
|
|
20240311,165500,1727752250,6760,6760,6760,6760,0
|
|
20240311,165400,1727752250,6760,6760,6760,6760,0
|
|
20240311,165300,1727752250,6760,6760,6760,6760,0
|
|
20240311,165200,1727752250,6760,6760,6760,6760,0
|
|
20240311,165100,1727752250,6760,6760,6760,6760,0
|
|
20240311,165000,1727752250,6760,6760,6760,6760,0
|
|
20240311,164900,1727752250,6760,6760,6760,6760,0
|
|
20240311,164800,1727752250,6760,6760,6760,6760,0
|
|
20240311,164700,1727752250,6760,6760,6760,6760,0
|
|
20240311,164600,1727752250,6760,6760,6760,6760,0
|
|
20240311,164500,1727752250,6760,6760,6760,6760,0
|
|
20240311,164400,1727752250,6760,6760,6760,6760,0
|
|
20240311,164300,1727752250,6760,6760,6760,6760,0
|
|
20240311,164200,1727752250,6760,6760,6760,6760,0
|
|
20240311,164100,1727752250,6760,6760,6760,6760,0
|
|
20240311,164000,1727752250,6760,6760,6760,6760,0
|
|
20240311,163900,1727752250,6760,6760,6760,6760,0
|
|
20240311,163800,1727752250,6760,6760,6760,6760,0
|
|
20240311,163700,1727752250,6760,6760,6760,6760,0
|
|
20240311,163600,1727752250,6760,6760,6760,6760,0
|
|
20240311,163500,1727752250,6760,6760,6760,6760,0
|
|
20240311,163400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,163300,1727752250,6760,6760,6760,6760,0
|
|
20240311,163200,1727752250,6760,6760,6760,6760,0
|
|
20240311,163100,1727752250,6760,6760,6760,6760,0
|
|
20240311,163000,1727752250,6760,6760,6760,6760,0
|
|
20240311,162900,1727752250,6760,6760,6760,6760,0
|
|
20240311,162800,1727752250,6760,6760,6760,6760,0
|
|
20240311,162700,1727752250,6760,6760,6760,6760,0
|
|
20240311,162600,1727752250,6760,6760,6760,6760,0
|
|
20240311,162500,1727752250,6760,6760,6760,6760,0
|
|
20240311,162400,1727752250,6760,6760,6760,6760,0
|
|
20240311,162300,1727752250,6760,6760,6760,6760,0
|
|
20240311,162200,1727752250,6760,6760,6760,6760,0
|
|
20240311,162100,1727752250,6760,6760,6760,6760,0
|
|
20240311,162000,1727752250,6760,6760,6760,6760,0
|
|
20240311,161900,1727752250,6760,6760,6760,6760,0
|
|
20240311,161800,1727752250,6760,6760,6760,6760,0
|
|
20240311,161700,1727752250,6760,6760,6760,6760,0
|
|
20240311,161600,1727752250,6760,6760,6760,6760,0
|
|
20240311,161500,1727752250,6760,6760,6760,6760,0
|
|
20240311,161400,1727752250,6760,6760,6760,6760,0
|
|
20240311,161300,1727752250,6760,6760,6760,6760,0
|
|
20240311,161200,1727752250,6760,6760,6760,6760,0
|
|
20240311,161100,1727752250,6760,6760,6760,6760,0
|
|
20240311,161000,1727752250,6760,6760,6760,6760,0
|
|
20240311,160900,1727752250,6760,6760,6760,6760,0
|
|
20240311,160800,1727752250,6760,6760,6760,6760,0
|
|
20240311,160700,1727752250,6760,6760,6760,6760,0
|
|
20240311,160600,1727752250,6760,6760,6760,6760,0
|
|
20240311,160500,1727752250,6760,6760,6760,6760,0
|
|
20240311,160400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,160300,1727752250,6760,6760,6760,6760,0
|
|
20240311,160200,1727752250,6760,6760,6760,6760,0
|
|
20240311,160100,1727752250,6760,6760,6760,6760,0
|
|
20240311,160000,1727752250,6760,6760,6760,6760,0
|
|
20240311,155900,1727752250,6760,6760,6760,6760,0
|
|
20240311,155800,1727752250,6760,6760,6760,6760,0
|
|
20240311,155700,1727752250,6760,6760,6760,6760,0
|
|
20240311,155600,1727752250,6760,6760,6760,6760,0
|
|
20240311,155500,1727752250,6760,6760,6760,6760,0
|
|
20240311,155400,1727752250,6760,6760,6760,6760,0
|
|
20240311,155300,1727752250,6760,6760,6760,6760,0
|
|
20240311,155200,1727752250,6760,6760,6760,6760,0
|
|
20240311,155100,1727752250,6760,6760,6760,6760,0
|
|
20240311,155000,1727752250,6760,6760,6760,6760,0
|
|
20240311,154900,1727752250,6760,6760,6760,6760,0
|
|
20240311,154800,1727752250,6760,6760,6760,6760,0
|
|
20240311,154700,1727752250,6760,6760,6760,6760,0
|
|
20240311,154600,1727752250,6760,6760,6760,6760,0
|
|
20240311,154500,1727752250,6760,6760,6760,6760,0
|
|
20240311,154400,1727752250,6760,6760,6760,6760,0
|
|
20240311,154300,1727752250,6760,6760,6760,6760,0
|
|
20240311,154200,1727752250,6760,6760,6760,6760,0
|
|
20240311,154100,1727752250,6760,6760,6760,6760,0
|
|
20240311,154000,1727752250,6760,6760,6760,6760,0
|
|
20240311,153900,1727752250,6760,6760,6760,6760,0
|
|
20240311,153800,1727752250,6760,6760,6760,6760,0
|
|
20240311,153700,1727752250,6760,6760,6760,6760,0
|
|
20240311,153600,1727752250,6760,6760,6760,6760,0
|
|
20240311,153500,1727752250,6760,6760,6760,6760,0
|
|
20240311,153400,1727752250,6760,6760,6760,6760,7315
|
|
20240311,153300,1727752250,6760,6760,6760,6760,0
|
|
20240311,153200,1727752250,6760,6760,6760,6760,0
|
|
20240311,153100,1727752250,6760,6760,6760,6760,0
|
|
20240311,153000,1727752250,6760,6760,6760,6760,7315
|
|
20240311,152900,1678302850,6800,6800,6800,6800,0
|
|
20240311,152800,1678302850,6800,6800,6800,6800,0
|
|
20240311,152700,1678302850,6800,6800,6800,6800,0
|
|
20240311,152600,1678302850,6800,6800,6800,6800,0
|
|
20240311,152500,1678302850,6800,6800,6800,6800,0
|
|
20240311,152400,1678302850,6800,6800,6800,6800,0
|
|
20240311,152300,1678302850,6800,6800,6800,6800,0
|
|
20240311,152200,1678302850,6800,6800,6800,6800,0
|
|
20240311,152100,1678302850,6800,6800,6800,6800,0
|
|
20240311,152000,1678302850,6800,6800,6800,6800,0
|
|
20240311,151900,1678302850,6800,6800,6800,6800,3177
|
|
20240311,151800,1656699250,6800,6790,6800,6790,2424
|
|
20240311,151700,1640218520,6790,6790,6790,6790,5
|
|
20240311,151600,1640184570,6780,6780,6780,6770,337
|
|
20240311,151500,1637903000,6790,6790,6790,6770,1525
|
|
20240311,151400,1627548650,6770,6790,6790,6770,330
|
|
20240311,151300,1625314350,6790,6790,6790,6790,101
|
|
20240311,151200,1624628560,6770,6770,6770,6770,10
|
|
20240311,151100,1624560860,6790,6780,6790,6780,343
|
|
20240311,151000,1622232640,6780,6780,6780,6780,222
|
|
20240311,150900,1620727480,6780,6790,6790,6780,198
|
|
20240311,150800,1619383740,6780,6780,6780,6780,515
|
|
20240311,150700,1615892040,6780,6760,6780,6760,3017
|
|
20240311,150600,1595456120,6760,6740,6760,6740,2373
|
|
20240311,150500,1579434910,6740,6740,6740,6740,0
|
|
20240311,150400,1579434910,6740,6740,6740,6740,5
|
|
20240311,150300,1579401210,6740,6740,6740,6740,5
|
|
20240311,150200,1579367510,6730,6740,6750,6730,1073
|
|
20240311,150100,1572144710,6740,6740,6740,6740,100
|
|
20240311,150000,1571470710,6740,6730,6740,6730,1730
|
|
20240311,145900,1559817660,6730,6730,6730,6730,355
|
|
20240311,145800,1557428510,6720,6710,6720,6710,709
|
|
20240311,145700,1552664040,6740,6730,6740,6710,6552
|
|
20240311,145600,1508659620,6740,6740,6740,6740,10
|
|
20240311,145500,1508592220,6740,6740,6740,6740,40
|
|
20240311,145400,1508322620,6740,6740,6740,6740,30
|
|
20240311,145300,1508120420,6730,6730,6730,6730,28
|
|
20240311,145200,1507931980,6740,6740,6740,6720,470
|
|
20240311,145100,1504768710,6730,6730,6740,6730,868
|
|
20240311,145000,1498927020,6730,6740,6740,6730,2484
|
|
20240311,144900,1482208980,6740,6740,6740,6740,1
|
|
20240311,144800,1482202240,6730,6740,6740,6730,300
|
|
20240311,144700,1480181170,6750,6750,6750,6750,55
|
|
20240311,144600,1479809920,6750,6750,6750,6750,0
|
|
20240311,144500,1479809920,6750,6750,6750,6750,1
|
|
20240311,144400,1479803170,6750,6750,6750,6740,1601
|
|
20240311,144300,1469011420,6760,6740,6760,6740,733
|
|
20240311,144200,1464063940,6740,6740,6740,6740,0
|
|
20240311,144100,1464063940,6740,6740,6740,6740,0
|
|
20240311,144000,1464063940,6740,6740,6740,6740,5
|
|
20240311,143900,1464030240,6730,6740,6740,6730,201
|
|
20240311,143800,1462677500,6740,6740,6740,6740,5
|
|
20240311,143700,1462643800,6730,6740,6740,6730,1363
|
|
20240311,143600,1453457200,6740,6730,6740,6720,1415
|
|
20240311,143500,1443946100,6730,6730,6730,6730,2512
|
|
20240311,143400,1427040340,6740,6740,6740,6740,18
|
|
20240311,143300,1426919020,6740,6740,6740,6740,728
|
|
20240311,143200,1422012300,6740,6750,6750,6740,1707
|
|
20240311,143100,1410507100,6750,6750,6750,6750,86
|
|
20240311,143000,1409926600,6750,6750,6750,6750,12
|
|
20240311,142900,1409845600,6750,6750,6750,6750,2
|
|
20240311,142800,1409832100,6750,6750,6760,6750,1622
|
|
20240311,142700,1398875100,6750,6750,6750,6750,15
|
|
20240311,142600,1398773850,6740,6740,6740,6740,30
|
|
20240311,142500,1398571650,6750,6750,6750,6740,1995
|
|
20240311,142400,1385122610,6750,6750,6750,6750,40
|
|
20240311,142300,1384852610,6750,6750,6750,6750,1536
|
|
20240311,142200,1374484610,6760,6760,6760,6760,5
|
|
20240311,142100,1374450810,6740,6750,6750,6740,613
|
|
20240311,142000,1370317340,6750,6750,6750,6750,11
|
|
20240311,141900,1370243090,6750,6760,6760,6750,65
|
|
20240311,141800,1369804260,6750,6750,6750,6750,140
|
|
20240311,141700,1368859260,6750,6750,6750,6750,0
|
|
20240311,141600,1368859260,6750,6750,6750,6750,0
|
|
20240311,141500,1368859260,6750,6750,6750,6750,100
|
|
20240311,141400,1368184260,6750,6750,6750,6750,0
|
|
20240311,141300,1368184260,6750,6750,6750,6750,1109
|
|
20240311,141200,1360698510,6760,6760,6760,6760,0
|
|
20240311,141100,1360698510,6760,6760,6760,6760,8
|
|
20240311,141000,1360644430,6760,6760,6760,6760,1002
|
|
20240311,140900,1353870910,6760,6760,6760,6760,502
|
|
20240311,140800,1350477390,6760,6760,6760,6760,0
|
|
20240311,140700,1350477390,6760,6760,6760,6760,712
|
|
20240311,140600,1345664270,6760,6760,6760,6760,670
|
|
20240311,140500,1341135070,6770,6770,6770,6770,12
|
|
20240311,140400,1341053830,6770,6760,6770,6760,457
|
|
20240311,140300,1337964350,6760,6760,6760,6760,0
|
|
20240311,140200,1337964350,6760,6760,6760,6760,0
|
|
20240311,140100,1337964350,6760,6760,6760,6760,54
|
|
20240311,140000,1337599310,6770,6770,6770,6770,3
|
|
20240311,135900,1337579000,6760,6760,6760,6760,414
|
|
20240311,135800,1334780360,6760,6760,6760,6760,13
|
|
20240311,135700,1334692480,6760,6770,6770,6760,4
|
|
20240311,135600,1334665410,6770,6770,6770,6770,27
|
|
20240311,135500,1334482620,6770,6770,6770,6770,8
|
|
20240311,135400,1334428460,6770,6770,6770,6770,20
|
|
20240311,135300,1334293060,6750,6750,6750,6750,0
|
|
20240311,135200,1334293060,6750,6750,6750,6750,505
|
|
20240311,135100,1330884310,6750,6760,6760,6750,1485
|
|
20240311,135000,1320858290,6760,6760,6760,6760,789
|
|
20240311,134900,1315524650,6760,6760,6760,6760,0
|
|
20240311,134800,1315524650,6760,6760,6760,6760,0
|
|
20240311,134700,1315524650,6760,6760,6760,6760,4
|
|
20240311,134600,1315497610,6760,6760,6760,6760,0
|
|
20240311,134500,1315497610,6760,6760,6760,6760,5
|
|
20240311,134400,1315463810,6760,6760,6760,6760,5
|
|
20240311,134300,1315430010,6750,6750,6750,6750,2
|
|
20240311,134200,1315416510,6750,6750,6750,6750,1
|
|
20240311,134100,1315409760,6750,6750,6750,6750,0
|
|
20240311,134000,1315409760,6750,6760,6760,6750,41
|
|
20240311,133900,1315133000,6760,6760,6760,6760,5
|
|
20240311,133800,1315099200,6750,6750,6750,6750,0
|
|
20240311,133700,1315099200,6750,6750,6750,6750,1
|
|
20240311,133600,1315092450,6750,6750,6750,6750,1848
|
|
20240311,133500,1302618450,6760,6770,6770,6760,728
|
|
20240311,133400,1297697160,6770,6770,6770,6770,151
|
|
20240311,133300,1296674890,6780,6780,6780,6780,100
|
|
20240311,133200,1295996890,6780,6780,6780,6780,0
|
|
20240311,133100,1295996890,6780,6780,6780,6780,0
|
|
20240311,133000,1295996890,6780,6780,6780,6780,1
|
|
20240311,132900,1295990110,6780,6780,6780,6780,0
|
|
20240311,132800,1295990110,6780,6780,6780,6780,13
|
|
20240311,132700,1295901970,6760,6770,6770,6760,338
|
|
20240311,132600,1293616680,6780,6780,6780,6780,0
|
|
20240311,132500,1293616680,6780,6780,6780,6780,0
|
|
20240311,132400,1293616680,6780,6780,6780,6780,45
|
|
20240311,132300,1293311580,6780,6780,6780,6780,60
|
|
20240311,132200,1292904780,6780,6780,6780,6780,148
|
|
20240311,132100,1291901340,6770,6780,6780,6770,41
|
|
20240311,132000,1291623760,6780,6780,6780,6780,104
|
|
20240311,131900,1290918640,6780,6770,6780,6770,48
|
|
20240311,131800,1290593630,6770,6770,6770,6770,7
|
|
20240311,131700,1290546240,6770,6770,6770,6770,25
|
|
20240311,131600,1290376990,6770,6770,6770,6770,100
|
|
20240311,131500,1289699990,6760,6760,6760,6760,12
|
|
20240311,131400,1289618870,6750,6770,6770,6750,2266
|
|
20240311,131300,1274315140,6760,6760,6760,6760,579
|
|
20240311,131200,1270401100,6760,6760,6760,6750,685
|
|
20240311,131100,1265776000,6760,6770,6770,6760,1353
|
|
20240311,131000,1256629510,6760,6760,6760,6760,0
|
|
20240311,130900,1256629510,6760,6760,6760,6760,6
|
|
20240311,130800,1256588950,6760,6770,6770,6760,3
|
|
20240311,130700,1256568660,6760,6760,6760,6760,0
|
|
20240311,130600,1256568660,6760,6760,6760,6760,100
|
|
20240311,130500,1255892660,6760,6760,6760,6760,1500
|
|
20240311,130400,1245752660,6770,6770,6770,6770,50
|
|
20240311,130300,1245414160,6770,6780,6780,6770,990
|
|
20240311,130200,1238710090,6780,6780,6780,6780,0
|
|
20240311,130100,1238710090,6780,6780,6780,6780,19
|
|
20240311,130000,1238581270,6780,6780,6780,6780,35
|
|
20240311,125900,1238343970,6780,6790,6790,6780,308
|
|
20240311,125800,1236254420,6790,6790,6790,6790,0
|
|
20240311,125700,1236254420,6790,6790,6790,6790,0
|
|
20240311,125600,1236254420,6790,6790,6790,6790,21
|
|
20240311,125500,1236111830,6790,6790,6790,6790,231
|
|
20240311,125400,1234543340,6800,6790,6800,6790,2256
|
|
20240311,125300,1219224900,6790,6780,6790,6780,543
|
|
20240311,125200,1215540770,6780,6780,6780,6780,0
|
|
20240311,125100,1215540770,6780,6780,6780,6780,148
|
|
20240311,125000,1214537330,6790,6790,6790,6790,1
|
|
20240311,124900,1214530540,6790,6790,6790,6790,58
|
|
20240311,124800,1214136720,6790,6790,6790,6790,50
|
|
20240311,124700,1213797220,6790,6790,6790,6790,0
|
|
20240311,124600,1213797220,6790,6790,6790,6790,0
|
|
20240311,124500,1213797220,6790,6790,6790,6790,0
|
|
20240311,124400,1213797220,6790,6790,6790,6790,1
|
|
20240311,124300,1213790430,6800,6800,6800,6800,3
|
|
20240311,124200,1213770030,6800,6790,6800,6790,892
|
|
20240311,124100,1207707340,6790,6790,6790,6790,2262
|
|
20240311,124000,1192348360,6790,6790,6790,6790,738
|
|
20240311,123900,1187337340,6770,6770,6770,6770,0
|
|
20240311,123800,1187337340,6770,6770,6770,6770,10
|
|
20240311,123700,1187269640,6770,6770,6770,6770,10
|
|
20240311,123600,1187201940,6790,6790,6790,6790,0
|
|
20240311,123500,1187201940,6790,6790,6790,6790,1300
|
|
20240311,123400,1178374940,6790,6790,6790,6790,74
|
|
20240311,123300,1177872480,6790,6790,6790,6790,0
|
|
20240311,123200,1177872480,6790,6790,6790,6790,0
|
|
20240311,123100,1177872480,6790,6790,6790,6790,0
|
|
20240311,123000,1177872480,6790,6790,6790,6790,0
|
|
20240311,122900,1177872480,6790,6790,6790,6790,225
|
|
20240311,122800,1176344730,6760,6760,6760,6760,40
|
|
20240311,122700,1176074330,6760,6760,6760,6760,0
|
|
20240311,122600,1176074330,6760,6760,6760,6760,0
|
|
20240311,122500,1176074330,6760,6770,6770,6760,859
|
|
20240311,122400,1170266790,6770,6770,6770,6770,300
|
|
20240311,122300,1168235790,6790,6790,6790,6790,0
|
|
20240311,122200,1168235790,6790,6770,6790,6770,1147
|
|
20240311,122100,1160456480,6790,6790,6790,6790,369
|
|
20240311,122000,1157950970,6790,6790,6790,6790,11
|
|
20240311,121900,1157876280,6790,6790,6790,6790,0
|
|
20240311,121800,1157876280,6790,6790,6790,6790,0
|
|
20240311,121700,1157876280,6790,6790,6790,6790,65
|
|
20240311,121600,1157434930,6790,6790,6790,6790,0
|
|
20240311,121500,1157434930,6790,6790,6790,6790,1
|
|
20240311,121400,1157428140,6790,6790,6790,6790,0
|
|
20240311,121300,1157428140,6790,6790,6790,6790,0
|
|
20240311,121200,1157428140,6790,6790,6790,6790,0
|
|
20240311,121100,1157428140,6790,6790,6790,6790,6
|
|
20240311,121000,1157387400,6790,6790,6790,6790,0
|
|
20240311,120900,1157387400,6790,6790,6790,6790,1
|
|
20240311,120800,1157380610,6790,6790,6790,6790,0
|
|
20240311,120700,1157380610,6790,6790,6790,6790,0
|
|
20240311,120600,1157380610,6790,6790,6790,6790,0
|
|
20240311,120500,1157380610,6790,6790,6790,6790,20
|
|
20240311,120400,1157244810,6790,6770,6790,6770,251
|
|
20240311,120300,1155543260,6770,6770,6770,6770,0
|
|
20240311,120200,1155543260,6770,6770,6770,6770,28
|
|
20240311,120100,1155353700,6770,6780,6780,6770,192
|
|
20240311,120000,1154052530,6780,6780,6780,6780,399
|
|
20240311,115900,1151347310,6780,6780,6780,6780,0
|
|
20240311,115800,1151347310,6780,6780,6780,6780,0
|
|
20240311,115700,1151347310,6780,6780,6780,6780,224
|
|
20240311,115600,1149828590,6760,6760,6760,6760,0
|
|
20240311,115500,1149828590,6760,6760,6760,6760,1
|
|
20240311,115400,1149821830,6780,6780,6780,6780,1
|
|
20240311,115300,1149815050,6780,6780,6780,6780,0
|
|
20240311,115200,1149815050,6780,6780,6780,6780,10
|
|
20240311,115100,1149747250,6760,6760,6760,6760,0
|
|
20240311,115000,1149747250,6760,6760,6760,6760,0
|
|
20240311,114900,1149747250,6760,6760,6760,6760,0
|
|
20240311,114800,1149747250,6760,6760,6760,6760,50
|
|
20240311,114700,1149409250,6750,6750,6750,6750,0
|
|
20240311,114600,1149409250,6750,6750,6750,6750,20
|
|
20240311,114500,1149274250,6750,6750,6750,6750,0
|
|
20240311,114400,1149274250,6750,6750,6750,6750,51
|
|
20240311,114300,1148930000,6750,6750,6750,6750,10
|
|
20240311,114200,1148862500,6780,6780,6780,6780,0
|
|
20240311,114100,1148862500,6780,6780,6780,6780,0
|
|
20240311,114000,1148862500,6780,6760,6780,6750,2523
|
|
20240311,113900,1131768460,6770,6770,6770,6770,10
|
|
20240311,113800,1131700760,6750,6740,6750,6730,1062
|
|
20240311,113700,1124549660,6750,6740,6750,6740,103
|
|
20240311,113600,1123855430,6750,6750,6750,6750,22
|
|
20240311,113500,1123706930,6740,6750,6750,6740,1012
|
|
20240311,113400,1116885930,6750,6750,6750,6750,0
|
|
20240311,113300,1116885930,6750,6750,6750,6750,10
|
|
20240311,113200,1116818430,6750,6750,6750,6750,115
|
|
20240311,113100,1116042180,6750,6750,6750,6750,0
|
|
20240311,113000,1116042180,6750,6770,6770,6750,351
|
|
20240311,112900,1113672730,6780,6780,6780,6780,0
|
|
20240311,112800,1113672730,6780,6780,6780,6780,0
|
|
20240311,112700,1113672730,6780,6780,6780,6780,0
|
|
20240311,112600,1113672730,6780,6780,6780,6780,0
|
|
20240311,112500,1113672730,6780,6780,6780,6780,101
|
|
20240311,112400,1112987950,6780,6750,6780,6750,15
|
|
20240311,112300,1112886340,6750,6760,6760,6750,1160
|
|
20240311,112200,1105056330,6750,6760,6760,6750,233
|
|
20240311,112100,1103483280,6760,6770,6770,6760,1163
|
|
20240311,112000,1095611470,6780,6780,6780,6780,145
|
|
20240311,111900,1094628370,6780,6780,6780,6780,0
|
|
20240311,111800,1094628370,6780,6780,6780,6780,209
|
|
20240311,111700,1093211350,6780,6780,6780,6780,574
|
|
20240311,111600,1089319630,6780,6780,6780,6780,290
|
|
20240311,111500,1087353430,6780,6780,6780,6780,708
|
|
20240311,111400,1082553190,6780,6770,6780,6770,2867
|
|
20240311,111300,1063129000,6760,6760,6760,6760,331
|
|
20240311,111200,1060891440,6750,6750,6750,6750,25
|
|
20240311,111100,1060722690,6760,6760,6760,6760,12
|
|
20240311,111000,1060641570,6760,6760,6760,6760,40
|
|
20240311,110900,1060371170,6760,6760,6760,6760,0
|
|
20240311,110800,1060371170,6760,6760,6760,6760,0
|
|
20240311,110700,1060371170,6760,6760,6760,6760,104
|
|
20240311,110600,1059668130,6760,6760,6760,6760,150
|
|
20240311,110500,1058654130,6760,6760,6760,6760,0
|
|
20240311,110400,1058654130,6760,6760,6760,6760,10
|
|
20240311,110300,1058586530,6760,6750,6760,6750,231
|
|
20240311,110200,1057025280,6750,6750,6750,6750,1008
|
|
20240311,110100,1050221280,6760,6760,6760,6760,0
|
|
20240311,110000,1050221280,6760,6750,6760,6750,2010
|
|
20240311,105900,1036645080,6750,6750,6750,6750,300
|
|
20240311,105800,1034620080,6750,6740,6750,6740,5072
|
|
20240311,105700,1000387180,6740,6720,6740,6720,986
|
|
20240311,105600,993749440,6720,6720,6720,6720,0
|
|
20240311,105500,993749440,6720,6730,6730,6720,530
|
|
20240311,105400,990182660,6730,6720,6730,6720,272
|
|
20240311,105300,988352720,6730,6730,6730,6730,0
|
|
20240311,105200,988352720,6730,6730,6730,6730,1914
|
|
20240311,105100,975471500,6740,6740,6740,6740,26
|
|
20240311,105000,975296260,6740,6730,6740,6730,146
|
|
20240311,104900,974312350,6740,6740,6740,6740,0
|
|
20240311,104800,974312350,6740,6730,6740,6730,376
|
|
20240311,104700,971781770,6730,6720,6730,6720,140
|
|
20240311,104600,970839660,6730,6730,6730,6730,3
|
|
20240311,104500,970819470,6740,6730,6740,6720,1066
|
|
20240311,104400,963645930,6720,6730,6730,6720,11
|
|
20240311,104300,963572000,6730,6730,6730,6730,13
|
|
20240311,104200,963484510,6720,6730,6730,6720,611
|
|
20240311,104100,959378460,6730,6730,6730,6730,2
|
|
20240311,104000,959365000,6730,6720,6730,6720,501
|
|
20240311,103900,955996270,6710,6710,6710,6710,0
|
|
20240311,103800,955996270,6710,6720,6720,6710,20008
|
|
20240311,103700,821733440,6730,6730,6730,6730,515
|
|
20240311,103600,818267490,6740,6740,6740,6740,254
|
|
20240311,103500,816555530,6710,6730,6730,6710,8714
|
|
20240311,103400,757991460,6730,6730,6730,6730,51
|
|
20240311,103300,757648230,6740,6740,6740,6740,28
|
|
20240311,103200,757459510,6740,6740,6740,6740,0
|
|
20240311,103100,757459510,6740,6740,6740,6740,20
|
|
20240311,103000,757324710,6730,6730,6730,6730,671
|
|
20240311,102900,752808880,6730,6740,6740,6730,3
|
|
20240311,102800,752788670,6740,6740,6740,6740,20
|
|
20240311,102700,752653870,6740,6740,6740,6740,514
|
|
20240311,102600,749189510,6740,6740,6740,6740,1130
|
|
20240311,102500,741573310,6740,6740,6740,6740,20
|
|
20240311,102400,741438510,6730,6730,6730,6730,0
|
|
20240311,102300,741438510,6730,6730,6730,6730,0
|
|
20240311,102200,741438510,6730,6730,6730,6730,49
|
|
20240311,102100,741108740,6730,6720,6730,6720,1193
|
|
20240311,102000,733090850,6730,6730,6730,6730,123
|
|
20240311,101900,732263060,6730,6730,6730,6730,100
|
|
20240311,101800,731590060,6730,6730,6730,6730,11
|
|
20240311,101700,731516030,6730,6730,6730,6720,123
|
|
20240311,101600,730688250,6730,6730,6730,6730,10
|
|
20240311,101500,730620950,6730,6730,6730,6730,7
|
|
20240311,101400,730573840,6720,6720,6720,6720,0
|
|
20240311,101300,730573840,6720,6720,6720,6720,250
|
|
20240311,101200,728893840,6720,6720,6720,6720,100
|
|
20240311,101100,728221840,6720,6720,6720,6720,200
|
|
20240311,101000,726877840,6730,6730,6740,6730,540
|
|
20240311,100900,723243330,6740,6740,6740,6740,345
|
|
20240311,100800,720918030,6740,6740,6740,6740,173
|
|
20240311,100700,719752010,6740,6740,6740,6730,111
|
|
20240311,100600,719003970,6730,6730,6730,6730,74
|
|
20240311,100500,718505950,6730,6740,6750,6730,2927
|
|
20240311,100400,698802850,6750,6740,6750,6740,100
|
|
20240311,100300,698128840,6740,6750,6750,6740,45
|
|
20240311,100200,697825510,6740,6750,6750,6740,202
|
|
20240311,100100,696464010,6750,6750,6750,6750,3
|
|
20240311,100000,696443760,6730,6730,6730,6730,0
|
|
20240311,095900,696443760,6730,6730,6730,6730,0
|
|
20240311,095800,696443760,6730,6740,6740,6730,617
|
|
20240311,095700,692285190,6750,6750,6750,6750,50
|
|
20240311,095600,691947690,6740,6740,6740,6740,22
|
|
20240311,095500,691799410,6750,6750,6750,6750,528
|
|
20240311,095400,688235410,6760,6750,6760,6750,161
|
|
20240311,095300,687148630,6750,6750,6750,6740,630
|
|
20240311,095200,682897600,6750,6740,6750,6740,274
|
|
20240311,095100,681048840,6740,6740,6740,6740,1206
|
|
20240311,095000,672920400,6740,6730,6740,6730,877
|
|
20240311,094900,667017420,6740,6730,6740,6730,217
|
|
20240311,094800,665556950,6730,6720,6730,6720,440
|
|
20240311,094700,662598900,6720,6720,6720,6720,333
|
|
20240311,094600,660361140,6720,6720,6720,6720,25
|
|
20240311,094500,660193140,6700,6730,6730,6700,149
|
|
20240311,094400,659192800,6730,6730,6730,6700,1130
|
|
20240311,094300,651611530,6730,6730,6730,6730,5
|
|
20240311,094200,651577880,6730,6720,6730,6700,2313
|
|
20240311,094100,636047770,6720,6720,6720,6710,110
|
|
20240311,094000,635308580,6720,6730,6730,6720,5
|
|
20240311,093900,635274960,6720,6720,6720,6720,5
|
|
20240311,093800,635241360,6710,6720,6720,6710,3407
|
|
20240311,093700,612372650,6720,6720,6720,6720,530
|
|
20240311,093600,608811050,6720,6740,6740,6720,5844
|
|
20240311,093500,569518560,6740,6730,6740,6730,2423
|
|
20240311,093400,553192920,6740,6740,6740,6730,734
|
|
20240311,093300,548252760,6740,6740,6740,6740,1
|
|
20240311,093200,548246020,6740,6740,6740,6740,115
|
|
20240311,093100,547470920,6730,6740,6740,6730,3194
|
|
20240311,093000,525975260,6730,6740,6740,6730,1024
|
|
20240311,092900,519083500,6730,6740,6740,6730,1152
|
|
20240311,092800,511329020,6740,6740,6740,6730,1073
|
|
20240311,092700,504107040,6740,6750,6750,6740,702
|
|
20240311,092600,499374420,6750,6750,6750,6750,448
|
|
20240311,092500,496350420,6740,6740,6740,6740,37
|
|
20240311,092400,496101040,6730,6730,6740,6730,2526
|
|
20240311,092300,479100940,6730,6720,6730,6720,2358
|
|
20240311,092200,463249090,6720,6740,6740,6720,6633
|
|
20240311,092100,418607990,6740,6760,6760,6740,6303
|
|
20240311,092000,376092880,6760,6760,6760,6760,1
|
|
20240311,091900,376086120,6770,6750,6770,6750,847
|
|
20240311,091800,370362930,6760,6760,6760,6750,1380
|
|
20240311,091700,361046180,6760,6750,6760,6750,1122
|
|
20240311,091600,353463460,6760,6760,6760,6760,663
|
|
20240311,091500,348981580,6750,6770,6780,6750,4022
|
|
20240311,091400,321799360,6780,6770,6780,6760,2519
|
|
20240311,091300,304759730,6770,6790,6790,6770,4133
|
|
20240311,091200,276755890,6790,6800,6800,6790,615
|
|
20240311,091100,272574090,6810,6800,6810,6800,87
|
|
20240311,091000,271981830,6800,6800,6800,6800,254
|
|
20240311,090900,270254630,6800,6810,6810,6800,333
|
|
20240311,090800,267989830,6800,6810,6810,6790,3556
|
|
20240311,090700,243823750,6800,6800,6800,6770,1486
|
|
20240311,090600,233721950,6770,6770,6780,6770,1008
|
|
20240311,090500,226897590,6790,6780,6800,6760,5811
|
|
20240311,090400,187586900,6760,6780,6780,6760,5363
|
|
20240311,090300,151291050,6780,6810,6820,6770,6551
|
|
20240311,090200,106773800,6820,6840,6840,6820,5486
|
|
20240311,090100,69275520,6830,6840,6840,6830,2159
|
|
20240311,090000,54507990,6840,6880,6880,6840,7935
|