665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,200100,1911509750,6720,6720,6720,6720,0
|
|
20240318,200000,1911509750,6720,6720,6720,6720,0
|
|
20240318,195900,1911509750,6720,6720,6720,6720,0
|
|
20240318,195800,1911509750,6720,6720,6720,6720,0
|
|
20240318,195700,1911509750,6720,6720,6720,6720,0
|
|
20240318,195600,1911509750,6720,6720,6720,6720,0
|
|
20240318,195500,1911509750,6720,6720,6720,6720,0
|
|
20240318,195400,1911509750,6720,6720,6720,6720,0
|
|
20240318,195300,1911509750,6720,6720,6720,6720,0
|
|
20240318,195200,1911509750,6720,6720,6720,6720,0
|
|
20240318,195100,1911509750,6720,6720,6720,6720,0
|
|
20240318,195000,1911509750,6720,6720,6720,6720,0
|
|
20240318,194900,1911509750,6720,6720,6720,6720,0
|
|
20240318,194800,1911509750,6720,6720,6720,6720,0
|
|
20240318,194700,1911509750,6720,6720,6720,6720,0
|
|
20240318,194600,1911509750,6720,6720,6720,6720,0
|
|
20240318,194500,1911509750,6720,6720,6720,6720,0
|
|
20240318,194400,1911509750,6720,6720,6720,6720,0
|
|
20240318,194300,1911509750,6720,6720,6720,6720,0
|
|
20240318,194200,1911509750,6720,6720,6720,6720,0
|
|
20240318,194100,1911509750,6720,6720,6720,6720,0
|
|
20240318,194000,1911509750,6720,6720,6720,6720,0
|
|
20240318,193900,1911509750,6720,6720,6720,6720,0
|
|
20240318,193800,1911509750,6720,6720,6720,6720,0
|
|
20240318,193700,1911509750,6720,6720,6720,6720,0
|
|
20240318,193600,1911509750,6720,6720,6720,6720,0
|
|
20240318,193500,1911509750,6720,6720,6720,6720,0
|
|
20240318,193400,1911509750,6720,6720,6720,6720,0
|
|
20240318,193300,1911509750,6720,6720,6720,6720,0
|
|
20240318,193200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,193100,1911509750,6720,6720,6720,6720,0
|
|
20240318,193000,1911509750,6720,6720,6720,6720,0
|
|
20240318,192900,1911509750,6720,6720,6720,6720,0
|
|
20240318,192800,1911509750,6720,6720,6720,6720,0
|
|
20240318,192700,1911509750,6720,6720,6720,6720,0
|
|
20240318,192600,1911509750,6720,6720,6720,6720,0
|
|
20240318,192500,1911509750,6720,6720,6720,6720,0
|
|
20240318,192400,1911509750,6720,6720,6720,6720,0
|
|
20240318,192300,1911509750,6720,6720,6720,6720,0
|
|
20240318,192200,1911509750,6720,6720,6720,6720,0
|
|
20240318,192100,1911509750,6720,6720,6720,6720,0
|
|
20240318,192000,1911509750,6720,6720,6720,6720,0
|
|
20240318,191900,1911509750,6720,6720,6720,6720,0
|
|
20240318,191800,1911509750,6720,6720,6720,6720,0
|
|
20240318,191700,1911509750,6720,6720,6720,6720,0
|
|
20240318,191600,1911509750,6720,6720,6720,6720,0
|
|
20240318,191500,1911509750,6720,6720,6720,6720,0
|
|
20240318,191400,1911509750,6720,6720,6720,6720,0
|
|
20240318,191300,1911509750,6720,6720,6720,6720,0
|
|
20240318,191200,1911509750,6720,6720,6720,6720,0
|
|
20240318,191100,1911509750,6720,6720,6720,6720,0
|
|
20240318,191000,1911509750,6720,6720,6720,6720,0
|
|
20240318,190900,1911509750,6720,6720,6720,6720,0
|
|
20240318,190800,1911509750,6720,6720,6720,6720,0
|
|
20240318,190700,1911509750,6720,6720,6720,6720,0
|
|
20240318,190600,1911509750,6720,6720,6720,6720,0
|
|
20240318,190500,1911509750,6720,6720,6720,6720,0
|
|
20240318,190400,1911509750,6720,6720,6720,6720,0
|
|
20240318,190300,1911509750,6720,6720,6720,6720,0
|
|
20240318,190200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,190100,1911509750,6720,6720,6720,6720,0
|
|
20240318,190000,1911509750,6720,6720,6720,6720,0
|
|
20240318,185900,1911509750,6720,6720,6720,6720,0
|
|
20240318,185800,1911509750,6720,6720,6720,6720,0
|
|
20240318,185700,1911509750,6720,6720,6720,6720,0
|
|
20240318,185600,1911509750,6720,6720,6720,6720,0
|
|
20240318,185500,1911509750,6720,6720,6720,6720,0
|
|
20240318,185400,1911509750,6720,6720,6720,6720,0
|
|
20240318,185300,1911509750,6720,6720,6720,6720,0
|
|
20240318,185200,1911509750,6720,6720,6720,6720,0
|
|
20240318,185100,1911509750,6720,6720,6720,6720,0
|
|
20240318,185000,1911509750,6720,6720,6720,6720,0
|
|
20240318,184900,1911509750,6720,6720,6720,6720,0
|
|
20240318,184800,1911509750,6720,6720,6720,6720,0
|
|
20240318,184700,1911509750,6720,6720,6720,6720,0
|
|
20240318,184600,1911509750,6720,6720,6720,6720,0
|
|
20240318,184500,1911509750,6720,6720,6720,6720,0
|
|
20240318,184400,1911509750,6720,6720,6720,6720,0
|
|
20240318,184300,1911509750,6720,6720,6720,6720,0
|
|
20240318,184200,1911509750,6720,6720,6720,6720,0
|
|
20240318,184100,1911509750,6720,6720,6720,6720,0
|
|
20240318,184000,1911509750,6720,6720,6720,6720,0
|
|
20240318,183900,1911509750,6720,6720,6720,6720,0
|
|
20240318,183800,1911509750,6720,6720,6720,6720,0
|
|
20240318,183700,1911509750,6720,6720,6720,6720,0
|
|
20240318,183600,1911509750,6720,6720,6720,6720,0
|
|
20240318,183500,1911509750,6720,6720,6720,6720,0
|
|
20240318,183400,1911509750,6720,6720,6720,6720,0
|
|
20240318,183300,1911509750,6720,6720,6720,6720,0
|
|
20240318,183200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,183100,1911509750,6720,6720,6720,6720,0
|
|
20240318,183000,1911509750,6720,6720,6720,6720,0
|
|
20240318,182900,1911509750,6720,6720,6720,6720,0
|
|
20240318,182800,1911509750,6720,6720,6720,6720,0
|
|
20240318,182700,1911509750,6720,6720,6720,6720,0
|
|
20240318,182600,1911509750,6720,6720,6720,6720,0
|
|
20240318,182500,1911509750,6720,6720,6720,6720,0
|
|
20240318,182400,1911509750,6720,6720,6720,6720,0
|
|
20240318,182300,1911509750,6720,6720,6720,6720,0
|
|
20240318,182200,1911509750,6720,6720,6720,6720,0
|
|
20240318,182100,1911509750,6720,6720,6720,6720,0
|
|
20240318,182000,1911509750,6720,6720,6720,6720,0
|
|
20240318,181900,1911509750,6720,6720,6720,6720,0
|
|
20240318,181800,1911509750,6720,6720,6720,6720,0
|
|
20240318,181700,1911509750,6720,6720,6720,6720,0
|
|
20240318,181600,1911509750,6720,6720,6720,6720,0
|
|
20240318,181500,1911509750,6720,6720,6720,6720,0
|
|
20240318,181400,1911509750,6720,6720,6720,6720,0
|
|
20240318,181300,1911509750,6720,6720,6720,6720,0
|
|
20240318,181200,1911509750,6720,6720,6720,6720,0
|
|
20240318,181100,1911509750,6720,6720,6720,6720,0
|
|
20240318,181000,1911509750,6720,6720,6720,6720,0
|
|
20240318,180900,1911509750,6720,6720,6720,6720,0
|
|
20240318,180800,1911509750,6720,6720,6720,6720,0
|
|
20240318,180700,1911509750,6720,6720,6720,6720,0
|
|
20240318,180600,1911509750,6720,6720,6720,6720,0
|
|
20240318,180500,1911509750,6720,6720,6720,6720,0
|
|
20240318,180400,1911509750,6720,6720,6720,6720,0
|
|
20240318,180300,1911509750,6720,6720,6720,6720,0
|
|
20240318,180200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,180100,1911509750,6720,6720,6720,6720,0
|
|
20240318,180000,1911509750,6720,6720,6720,6720,0
|
|
20240318,175900,1911509750,6720,6720,6720,6720,0
|
|
20240318,175800,1911509750,6720,6720,6720,6720,0
|
|
20240318,175700,1911509750,6720,6720,6720,6720,0
|
|
20240318,175600,1911509750,6720,6720,6720,6720,0
|
|
20240318,175500,1911509750,6720,6720,6720,6720,0
|
|
20240318,175400,1911509750,6720,6720,6720,6720,0
|
|
20240318,175300,1911509750,6720,6720,6720,6720,0
|
|
20240318,175200,1911509750,6720,6720,6720,6720,0
|
|
20240318,175100,1911509750,6720,6720,6720,6720,0
|
|
20240318,175000,1911509750,6720,6720,6720,6720,0
|
|
20240318,174900,1911509750,6720,6720,6720,6720,0
|
|
20240318,174800,1911509750,6720,6720,6720,6720,0
|
|
20240318,174700,1911509750,6720,6720,6720,6720,0
|
|
20240318,174600,1911509750,6720,6720,6720,6720,0
|
|
20240318,174500,1911509750,6720,6720,6720,6720,0
|
|
20240318,174400,1911509750,6720,6720,6720,6720,0
|
|
20240318,174300,1911509750,6720,6720,6720,6720,0
|
|
20240318,174200,1911509750,6720,6720,6720,6720,0
|
|
20240318,174100,1911509750,6720,6720,6720,6720,0
|
|
20240318,174000,1911509750,6720,6720,6720,6720,0
|
|
20240318,173900,1911509750,6720,6720,6720,6720,0
|
|
20240318,173800,1911509750,6720,6720,6720,6720,0
|
|
20240318,173700,1911509750,6720,6720,6720,6720,0
|
|
20240318,173600,1911509750,6720,6720,6720,6720,0
|
|
20240318,173500,1911509750,6720,6720,6720,6720,0
|
|
20240318,173400,1911509750,6720,6720,6720,6720,0
|
|
20240318,173300,1911509750,6720,6720,6720,6720,0
|
|
20240318,173200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,173100,1911509750,6720,6720,6720,6720,0
|
|
20240318,173000,1911509750,6720,6720,6720,6720,0
|
|
20240318,172900,1911509750,6720,6720,6720,6720,0
|
|
20240318,172800,1911509750,6720,6720,6720,6720,0
|
|
20240318,172700,1911509750,6720,6720,6720,6720,0
|
|
20240318,172600,1911509750,6720,6720,6720,6720,0
|
|
20240318,172500,1911509750,6720,6720,6720,6720,0
|
|
20240318,172400,1911509750,6720,6720,6720,6720,0
|
|
20240318,172300,1911509750,6720,6720,6720,6720,0
|
|
20240318,172200,1911509750,6720,6720,6720,6720,0
|
|
20240318,172100,1911509750,6720,6720,6720,6720,0
|
|
20240318,172000,1911509750,6720,6720,6720,6720,0
|
|
20240318,171900,1911509750,6720,6720,6720,6720,0
|
|
20240318,171800,1911509750,6720,6720,6720,6720,0
|
|
20240318,171700,1911509750,6720,6720,6720,6720,0
|
|
20240318,171600,1911509750,6720,6720,6720,6720,0
|
|
20240318,171500,1911509750,6720,6720,6720,6720,0
|
|
20240318,171400,1911509750,6720,6720,6720,6720,0
|
|
20240318,171300,1911509750,6720,6720,6720,6720,0
|
|
20240318,171200,1911509750,6720,6720,6720,6720,0
|
|
20240318,171100,1911509750,6720,6720,6720,6720,0
|
|
20240318,171000,1911509750,6720,6720,6720,6720,0
|
|
20240318,170900,1911509750,6720,6720,6720,6720,0
|
|
20240318,170800,1911509750,6720,6720,6720,6720,0
|
|
20240318,170700,1911509750,6720,6720,6720,6720,0
|
|
20240318,170600,1911509750,6720,6720,6720,6720,0
|
|
20240318,170500,1911509750,6720,6720,6720,6720,0
|
|
20240318,170400,1911509750,6720,6720,6720,6720,0
|
|
20240318,170300,1911509750,6720,6720,6720,6720,0
|
|
20240318,170200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,170100,1911509750,6720,6720,6720,6720,0
|
|
20240318,170000,1911509750,6720,6720,6720,6720,0
|
|
20240318,165900,1911509750,6720,6720,6720,6720,0
|
|
20240318,165800,1911509750,6720,6720,6720,6720,0
|
|
20240318,165700,1911509750,6720,6720,6720,6720,0
|
|
20240318,165600,1911509750,6720,6720,6720,6720,0
|
|
20240318,165500,1911509750,6720,6720,6720,6720,0
|
|
20240318,165400,1911509750,6720,6720,6720,6720,0
|
|
20240318,165300,1911509750,6720,6720,6720,6720,0
|
|
20240318,165200,1911509750,6720,6720,6720,6720,0
|
|
20240318,165100,1911509750,6720,6720,6720,6720,0
|
|
20240318,165000,1911509750,6720,6720,6720,6720,0
|
|
20240318,164900,1911509750,6720,6720,6720,6720,0
|
|
20240318,164800,1911509750,6720,6720,6720,6720,0
|
|
20240318,164700,1911509750,6720,6720,6720,6720,0
|
|
20240318,164600,1911509750,6720,6720,6720,6720,0
|
|
20240318,164500,1911509750,6720,6720,6720,6720,0
|
|
20240318,164400,1911509750,6720,6720,6720,6720,0
|
|
20240318,164300,1911509750,6720,6720,6720,6720,0
|
|
20240318,164200,1911509750,6720,6720,6720,6720,0
|
|
20240318,164100,1911509750,6720,6720,6720,6720,0
|
|
20240318,164000,1911509750,6720,6720,6720,6720,0
|
|
20240318,163900,1911509750,6720,6720,6720,6720,0
|
|
20240318,163800,1911509750,6720,6720,6720,6720,0
|
|
20240318,163700,1911509750,6720,6720,6720,6720,0
|
|
20240318,163600,1911509750,6720,6720,6720,6720,0
|
|
20240318,163500,1911509750,6720,6720,6720,6720,0
|
|
20240318,163400,1911509750,6720,6720,6720,6720,0
|
|
20240318,163300,1911509750,6720,6720,6720,6720,0
|
|
20240318,163200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,163100,1911509750,6720,6720,6720,6720,0
|
|
20240318,163000,1911509750,6720,6720,6720,6720,0
|
|
20240318,162900,1911509750,6720,6720,6720,6720,0
|
|
20240318,162800,1911509750,6720,6720,6720,6720,0
|
|
20240318,162700,1911509750,6720,6720,6720,6720,0
|
|
20240318,162600,1911509750,6720,6720,6720,6720,0
|
|
20240318,162500,1911509750,6720,6720,6720,6720,0
|
|
20240318,162400,1911509750,6720,6720,6720,6720,0
|
|
20240318,162300,1911509750,6720,6720,6720,6720,0
|
|
20240318,162200,1911509750,6720,6720,6720,6720,0
|
|
20240318,162100,1911509750,6720,6720,6720,6720,0
|
|
20240318,162000,1911509750,6720,6720,6720,6720,0
|
|
20240318,161900,1911509750,6720,6720,6720,6720,0
|
|
20240318,161800,1911509750,6720,6720,6720,6720,0
|
|
20240318,161700,1911509750,6720,6720,6720,6720,0
|
|
20240318,161600,1911509750,6720,6720,6720,6720,0
|
|
20240318,161500,1911509750,6720,6720,6720,6720,0
|
|
20240318,161400,1911509750,6720,6720,6720,6720,0
|
|
20240318,161300,1911509750,6720,6720,6720,6720,0
|
|
20240318,161200,1911509750,6720,6720,6720,6720,0
|
|
20240318,161100,1911509750,6720,6720,6720,6720,0
|
|
20240318,161000,1911509750,6720,6720,6720,6720,0
|
|
20240318,160900,1911509750,6720,6720,6720,6720,0
|
|
20240318,160800,1911509750,6720,6720,6720,6720,0
|
|
20240318,160700,1911509750,6720,6720,6720,6720,0
|
|
20240318,160600,1911509750,6720,6720,6720,6720,0
|
|
20240318,160500,1911509750,6720,6720,6720,6720,0
|
|
20240318,160400,1911509750,6720,6720,6720,6720,0
|
|
20240318,160300,1911509750,6720,6720,6720,6720,0
|
|
20240318,160200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,160100,1911509750,6720,6720,6720,6720,0
|
|
20240318,160000,1911509750,6720,6720,6720,6720,0
|
|
20240318,155900,1911509750,6720,6720,6720,6720,0
|
|
20240318,155800,1911509750,6720,6720,6720,6720,0
|
|
20240318,155700,1911509750,6720,6720,6720,6720,0
|
|
20240318,155600,1911509750,6720,6720,6720,6720,0
|
|
20240318,155500,1911509750,6720,6720,6720,6720,0
|
|
20240318,155400,1911509750,6720,6720,6720,6720,0
|
|
20240318,155300,1911509750,6720,6720,6720,6720,0
|
|
20240318,155200,1911509750,6720,6720,6720,6720,0
|
|
20240318,155100,1911509750,6720,6720,6720,6720,0
|
|
20240318,155000,1911509750,6720,6720,6720,6720,0
|
|
20240318,154900,1911509750,6720,6720,6720,6720,0
|
|
20240318,154800,1911509750,6720,6720,6720,6720,0
|
|
20240318,154700,1911509750,6720,6720,6720,6720,0
|
|
20240318,154600,1911509750,6720,6720,6720,6720,0
|
|
20240318,154500,1911509750,6720,6720,6720,6720,0
|
|
20240318,154400,1911509750,6720,6720,6720,6720,0
|
|
20240318,154300,1911509750,6720,6720,6720,6720,0
|
|
20240318,154200,1911509750,6720,6720,6720,6720,0
|
|
20240318,154100,1911509750,6720,6720,6720,6720,0
|
|
20240318,154000,1911509750,6720,6720,6720,6720,0
|
|
20240318,153900,1911509750,6720,6720,6720,6720,0
|
|
20240318,153800,1911509750,6720,6720,6720,6720,0
|
|
20240318,153700,1911509750,6720,6720,6720,6720,0
|
|
20240318,153600,1911509750,6720,6720,6720,6720,0
|
|
20240318,153500,1911509750,6720,6720,6720,6720,0
|
|
20240318,153400,1911509750,6720,6720,6720,6720,0
|
|
20240318,153300,1911509750,6720,6720,6720,6720,0
|
|
20240318,153200,1911509750,6720,6720,6720,6720,2874
|
|
20240318,153100,1911509750,6720,6720,6720,6720,0
|
|
20240318,153000,1911509750,6720,6720,6720,6720,2874
|
|
20240318,152900,1892196470,6730,6730,6730,6730,0
|
|
20240318,152800,1892196470,6730,6730,6730,6730,0
|
|
20240318,152700,1892196470,6730,6730,6730,6730,0
|
|
20240318,152600,1892196470,6730,6730,6730,6730,0
|
|
20240318,152500,1892196470,6730,6730,6730,6730,0
|
|
20240318,152400,1892196470,6730,6730,6730,6730,0
|
|
20240318,152300,1892196470,6730,6730,6730,6730,0
|
|
20240318,152200,1892196470,6730,6730,6730,6730,0
|
|
20240318,152100,1892196470,6730,6730,6730,6730,0
|
|
20240318,152000,1892196470,6730,6730,6730,6730,0
|
|
20240318,151900,1892196470,6730,6730,6740,6730,1217
|
|
20240318,151800,1884006010,6740,6740,6740,6740,453
|
|
20240318,151700,1880952790,6740,6730,6740,6730,309
|
|
20240318,151600,1878870180,6740,6730,6740,6730,1447
|
|
20240318,151500,1869127520,6740,6720,6740,6720,1121
|
|
20240318,151400,1861578110,6740,6740,6750,6700,1014
|
|
20240318,151300,1854742070,6730,6750,6750,6730,995
|
|
20240318,151200,1848035020,6750,6760,6780,6740,3212
|
|
20240318,151100,1826345250,6780,6750,6780,6750,475
|
|
20240318,151000,1823131140,6770,6770,6790,6760,4288
|
|
20240318,150900,1794124630,6760,6740,6760,6740,4415
|
|
20240318,150800,1764327260,6740,6730,6740,6730,424
|
|
20240318,150700,1761470880,6740,6730,6740,6730,651
|
|
20240318,150600,1757087280,6740,6740,6750,6730,871
|
|
20240318,150500,1751214170,6750,6740,6750,6730,1221
|
|
20240318,150400,1742983250,6730,6750,6750,6730,1022
|
|
20240318,150300,1736095450,6750,6730,6750,6730,830
|
|
20240318,150200,1730498730,6730,6730,6740,6720,792
|
|
20240318,150100,1725163970,6740,6740,6750,6730,627
|
|
20240318,150000,1720936820,6730,6720,6730,6700,453
|
|
20240318,145900,1717891760,6730,6740,6750,6730,850
|
|
20240318,145800,1712163850,6740,6740,6750,6740,2940
|
|
20240318,145700,1692321010,6750,6730,6750,6710,4608
|
|
20240318,145600,1661247740,6730,6730,6730,6730,526
|
|
20240318,145500,1657707760,6730,6730,6740,6720,820
|
|
20240318,145400,1652187340,6730,6730,6740,6720,985
|
|
20240318,145300,1645552240,6730,6730,6730,6720,464
|
|
20240318,145200,1642429560,6730,6730,6740,6720,1078
|
|
20240318,145100,1635172430,6720,6730,6730,6710,832
|
|
20240318,145000,1629584170,6720,6720,6740,6720,910
|
|
20240318,144900,1623462260,6710,6710,6730,6710,646
|
|
20240318,144800,1619119100,6720,6710,6720,6710,439
|
|
20240318,144700,1616169480,6710,6700,6710,6690,680
|
|
20240318,144600,1611610630,6700,6710,6710,6690,1175
|
|
20240318,144500,1603734020,6700,6710,6710,6700,408
|
|
20240318,144400,1600999240,6700,6710,6720,6700,1121
|
|
20240318,144300,1593474430,6710,6710,6720,6710,568
|
|
20240318,144200,1589661730,6730,6700,6730,6700,719
|
|
20240318,144100,1584832540,6690,6710,6730,6680,3018
|
|
20240318,144000,1564562390,6710,6710,6730,6710,742
|
|
20240318,143900,1559577290,6720,6710,6720,6710,1035
|
|
20240318,143800,1552624270,6710,6710,6710,6700,681
|
|
20240318,143700,1548056620,6700,6700,6710,6690,513
|
|
20240318,143600,1544615980,6700,6690,6700,6680,667
|
|
20240318,143500,1540150430,6690,6690,6700,6690,1094
|
|
20240318,143400,1532827270,6680,6680,6700,6680,559
|
|
20240318,143300,1529088920,6680,6690,6700,6680,1308
|
|
20240318,143200,1520335130,6700,6680,6700,6680,5567
|
|
20240318,143100,1483120580,6680,6680,6680,6670,1076
|
|
20240318,143000,1475934180,6680,6690,6690,6680,1021
|
|
20240318,142900,1469104900,6700,6690,6700,6690,1186
|
|
20240318,142800,1461162620,6690,6680,6690,6670,783
|
|
20240318,142700,1455928400,6680,6640,6680,6640,2439
|
|
20240318,142600,1439686250,6640,6630,6640,6620,810
|
|
20240318,142500,1434311950,6630,6640,6650,6630,1372
|
|
20240318,142400,1425208960,6640,6630,6650,6630,948
|
|
20240318,142300,1418911240,6640,6650,6660,6640,1947
|
|
20240318,142200,1405974970,6660,6630,6670,6630,3159
|
|
20240318,142100,1384967540,6640,6590,6640,6590,3431
|
|
20240318,142000,1362310420,6580,6590,6590,6550,505
|
|
20240318,141900,1358987450,6600,6550,6600,6540,533
|
|
20240318,141800,1355485130,6540,6540,6540,6540,40
|
|
20240318,141700,1355223530,6540,6540,6540,6540,190
|
|
20240318,141600,1353980930,6540,6560,6570,6540,2020
|
|
20240318,141500,1340768310,6580,6580,6580,6580,353
|
|
20240318,141400,1338445570,6570,6570,6570,6570,0
|
|
20240318,141300,1338445570,6570,6570,6570,6570,65
|
|
20240318,141200,1338018520,6560,6560,6560,6550,202
|
|
20240318,141100,1336695400,6580,6550,6580,6550,334
|
|
20240318,141000,1334497760,6550,6550,6550,6550,135
|
|
20240318,140900,1333613510,6560,6560,6560,6560,95
|
|
20240318,140800,1332990310,6570,6570,6570,6570,20
|
|
20240318,140700,1332858910,6590,6580,6590,6580,333
|
|
20240318,140600,1330667580,6590,6560,6590,6560,223
|
|
20240318,140500,1329204100,6600,6600,6600,6600,0
|
|
20240318,140400,1329204100,6600,6600,6600,6600,0
|
|
20240318,140300,1329204100,6600,6580,6600,6580,333
|
|
20240318,140200,1327008520,6560,6560,6560,6560,200
|
|
20240318,140100,1325696520,6570,6560,6570,6560,305
|
|
20240318,140000,1323692690,6560,6550,6570,6550,435
|
|
20240318,135900,1320836760,6560,6550,6560,6550,204
|
|
20240318,135800,1319500520,6560,6560,6560,6560,0
|
|
20240318,135700,1319500520,6560,6560,6560,6560,1
|
|
20240318,135600,1319493960,6570,6550,6570,6550,334
|
|
20240318,135500,1317300760,6540,6540,6540,6540,200
|
|
20240318,135400,1315992760,6540,6570,6570,6540,6000
|
|
20240318,135300,1276741910,6590,6580,6600,6580,629
|
|
20240318,135200,1272596090,6580,6560,6600,6560,548
|
|
20240318,135100,1268989800,6560,6560,6560,6560,0
|
|
20240318,135000,1268989800,6560,6560,6560,6560,0
|
|
20240318,134900,1268989800,6560,6560,6560,6560,200
|
|
20240318,134800,1267677800,6600,6580,6600,6580,334
|
|
20240318,134700,1265473680,6570,6570,6570,6570,11
|
|
20240318,134600,1265401410,6570,6570,6570,6570,0
|
|
20240318,134500,1265401410,6570,6570,6570,6570,200
|
|
20240318,134400,1264087410,6600,6570,6600,6570,334
|
|
20240318,134300,1261886380,6570,6570,6570,6570,0
|
|
20240318,134200,1261886380,6570,6570,6570,6570,200
|
|
20240318,134100,1260572380,6590,6580,6590,6580,20
|
|
20240318,134000,1260440660,6590,6570,6590,6570,334
|
|
20240318,133900,1258239680,6550,6550,6550,6550,0
|
|
20240318,133800,1258239680,6550,6550,6550,6550,200
|
|
20240318,133700,1256929680,6550,6550,6550,6550,2
|
|
20240318,133600,1256916580,6590,6540,6590,6540,552
|
|
20240318,133500,1253290790,6540,6560,6570,6540,65
|
|
20240318,133400,1252865220,6570,6570,6570,6570,1
|
|
20240318,133300,1252858650,6550,6550,6550,6550,1
|
|
20240318,133200,1252852100,6540,6550,6560,6540,784
|
|
20240318,133100,1247717560,6560,6570,6570,6560,20
|
|
20240318,133000,1247586260,6580,6580,6580,6580,0
|
|
20240318,132900,1247586260,6580,6580,6580,6580,0
|
|
20240318,132800,1247586260,6580,6560,6580,6550,534
|
|
20240318,132700,1244077800,6560,6560,6560,6560,5
|
|
20240318,132600,1244045000,6570,6570,6570,6570,0
|
|
20240318,132500,1244045000,6570,6550,6570,6550,334
|
|
20240318,132400,1241852860,6560,6560,6560,6560,0
|
|
20240318,132300,1241852860,6560,6560,6560,6560,0
|
|
20240318,132200,1241852860,6560,6560,6560,6560,8
|
|
20240318,132100,1241800380,6550,6550,6550,6540,203
|
|
20240318,132000,1240472730,6530,6540,6540,6530,561
|
|
20240318,131900,1236805710,6540,6540,6540,6540,0
|
|
20240318,131800,1236805710,6540,6550,6550,6540,220
|
|
20240318,131700,1235366710,6550,6570,6570,6550,3589
|
|
20240318,131600,1211837850,6580,6580,6580,6580,0
|
|
20240318,131500,1211837850,6580,6570,6580,6560,252
|
|
20240318,131400,1210183140,6570,6570,6570,6570,17
|
|
20240318,131300,1210071450,6570,6570,6570,6570,0
|
|
20240318,131200,1210071450,6570,6570,6570,6570,0
|
|
20240318,131100,1210071450,6570,6560,6570,6560,202
|
|
20240318,131000,1208746310,6560,6560,6570,6560,502
|
|
20240318,130900,1205453150,6560,6560,6560,6560,0
|
|
20240318,130800,1205453150,6560,6570,6570,6560,200
|
|
20240318,130700,1204140920,6580,6580,6580,6580,1
|
|
20240318,130600,1204134340,6570,6580,6580,6570,240
|
|
20240318,130500,1202556740,6570,6570,6570,6570,5
|
|
20240318,130400,1202523890,6570,6570,6570,6570,200
|
|
20240318,130300,1201209890,6570,6570,6570,6570,2
|
|
20240318,130200,1201196750,6570,6570,6570,6570,0
|
|
20240318,130100,1201196750,6570,6570,6570,6570,203
|
|
20240318,130000,1199863040,6570,6570,6570,6570,10
|
|
20240318,125900,1199797340,6560,6560,6560,6560,0
|
|
20240318,125800,1199797340,6560,6560,6560,6560,200
|
|
20240318,125700,1198485340,6570,6570,6570,6570,0
|
|
20240318,125600,1198485340,6570,6570,6570,6570,0
|
|
20240318,125500,1198485340,6570,6570,6570,6570,10
|
|
20240318,125400,1198419640,6560,6560,6560,6560,225
|
|
20240318,125300,1196943640,6560,6560,6560,6560,0
|
|
20240318,125200,1196943640,6560,6560,6560,6560,280
|
|
20240318,125100,1195106840,6570,6570,6570,6570,178
|
|
20240318,125000,1193937380,6580,6580,6580,6580,0
|
|
20240318,124900,1193937380,6580,6580,6580,6580,17
|
|
20240318,124800,1193825520,6580,6580,6580,6580,24
|
|
20240318,124700,1193667600,6570,6570,6570,6570,200
|
|
20240318,124600,1192353600,6570,6570,6570,6570,0
|
|
20240318,124500,1192353600,6570,6570,6570,6570,0
|
|
20240318,124400,1192353600,6570,6580,6580,6570,300
|
|
20240318,124300,1190381600,6580,6580,6580,6580,10
|
|
20240318,124200,1190315800,6580,6580,6580,6580,0
|
|
20240318,124100,1190315800,6580,6580,6580,6580,1
|
|
20240318,124000,1190309220,6570,6570,6570,6570,203
|
|
20240318,123900,1188975510,6570,6570,6570,6570,18
|
|
20240318,123800,1188857250,6570,6570,6570,6570,0
|
|
20240318,123700,1188857250,6570,6580,6580,6570,201
|
|
20240318,123600,1187534960,6580,6580,6580,6580,165
|
|
20240318,123500,1186449260,6580,6580,6580,6580,0
|
|
20240318,123400,1186449260,6580,6580,6580,6580,200
|
|
20240318,123300,1185133260,6590,6590,6590,6590,600
|
|
20240318,123200,1181179260,6590,6590,6590,6590,5
|
|
20240318,123100,1181146310,6590,6580,6590,6580,200
|
|
20240318,123000,1179830290,6590,6600,6600,6590,7
|
|
20240318,122900,1179784140,6620,6610,6620,6610,3
|
|
20240318,122800,1179764300,6610,6610,6610,6610,0
|
|
20240318,122700,1179764300,6610,6600,6610,6600,205
|
|
20240318,122600,1178411250,6600,6590,6600,6590,31
|
|
20240318,122500,1178206670,6590,6600,6600,6590,216
|
|
20240318,122400,1176781090,6580,6590,6590,6580,200
|
|
20240318,122300,1175465080,6610,6610,6610,6610,1
|
|
20240318,122200,1175458470,6580,6580,6580,6580,30
|
|
20240318,122100,1175261070,6580,6560,6580,6560,1508
|
|
20240318,122000,1165358900,6540,6550,6550,6540,1210
|
|
20240318,121900,1157433500,6540,6530,6540,6530,12
|
|
20240318,121800,1157355110,6540,6540,6540,6540,12
|
|
20240318,121700,1157276630,6540,6540,6540,6540,248
|
|
20240318,121600,1155654710,6540,6540,6540,6540,1
|
|
20240318,121500,1155648170,6540,6540,6550,6540,12
|
|
20240318,121400,1155569680,6550,6530,6550,6530,33
|
|
20240318,121300,1155353910,6530,6530,6530,6530,208
|
|
20240318,121200,1153995670,6530,6530,6530,6530,0
|
|
20240318,121100,1153995670,6530,6530,6530,6530,31
|
|
20240318,121000,1153793240,6530,6530,6530,6530,231
|
|
20240318,120900,1152284810,6530,6510,6530,6510,638
|
|
20240318,120800,1148121910,6500,6500,6500,6500,14
|
|
20240318,120700,1148030910,6500,6510,6510,6500,214
|
|
20240318,120600,1146639750,6510,6510,6510,6510,173
|
|
20240318,120500,1145513520,6510,6510,6510,6510,14
|
|
20240318,120400,1145422380,6510,6500,6510,6500,299
|
|
20240318,120300,1143478820,6510,6510,6510,6510,58
|
|
20240318,120200,1143101240,6510,6510,6510,6510,9
|
|
20240318,120100,1143042650,6510,6510,6510,6510,8
|
|
20240318,120000,1142990570,6510,6510,6510,6510,233
|
|
20240318,115900,1141473740,6500,6500,6500,6500,0
|
|
20240318,115800,1141473740,6500,6500,6500,6500,0
|
|
20240318,115700,1141473740,6500,6500,6500,6500,323
|
|
20240318,115600,1139374240,6520,6500,6520,6500,49
|
|
20240318,115500,1139055210,6490,6490,6490,6490,0
|
|
20240318,115400,1139055210,6490,6490,6490,6490,0
|
|
20240318,115300,1139055210,6490,6500,6500,6490,200
|
|
20240318,115200,1137756600,6490,6480,6490,6480,79
|
|
20240318,115100,1137244670,6450,6520,6560,6450,12075
|
|
20240318,115000,1058872510,6510,6580,6580,6510,4200
|
|
20240318,114900,1031402120,6580,6580,6580,6580,0
|
|
20240318,114800,1031402120,6580,6580,6580,6580,0
|
|
20240318,114700,1031402120,6580,6580,6580,6580,40
|
|
20240318,114600,1031138920,6580,6580,6580,6580,160
|
|
20240318,114500,1030086120,6580,6580,6580,6580,0
|
|
20240318,114400,1030086120,6580,6600,6600,6580,1035
|
|
20240318,114300,1023257710,6630,6630,6630,6630,0
|
|
20240318,114200,1023257710,6630,6600,6630,6600,68
|
|
20240318,114100,1022807270,6590,6600,6600,6590,263
|
|
20240318,114000,1021072530,6600,6610,6610,6600,780
|
|
20240318,113900,1015916750,6610,6610,6610,6610,11
|
|
20240318,113800,1015844040,6620,6620,6620,6620,0
|
|
20240318,113700,1015844040,6620,6620,6620,6620,309
|
|
20240318,113600,1013798460,6620,6620,6620,6620,208
|
|
20240318,113500,1012421500,6620,6620,6620,6620,26
|
|
20240318,113400,1012249380,6620,6620,6620,6620,0
|
|
20240318,113300,1012249380,6620,6630,6630,6620,721
|
|
20240318,113200,1007471360,6640,6620,6640,6620,86
|
|
20240318,113100,1006901280,6620,6620,6620,6620,1
|
|
20240318,113000,1006894660,6620,6630,6630,6620,159
|
|
20240318,112900,1005842060,6650,6700,6700,6640,863
|
|
20240318,112800,1000110210,6700,6700,6700,6700,0
|
|
20240318,112700,1000110210,6700,6660,6730,6660,2009
|
|
20240318,112600,986678310,6690,6640,6750,6640,5254
|
|
20240318,112500,951364900,6680,6640,6690,6640,1073
|
|
20240318,112400,944206190,6700,6570,6700,6570,5600
|
|
20240318,112300,906973480,6590,6540,6590,6540,800
|
|
20240318,112200,901724610,6560,6510,6560,6510,2830
|
|
20240318,112100,883194620,6500,6500,6500,6500,20
|
|
20240318,112000,883064620,6520,6500,6520,6490,250
|
|
20240318,111900,881439240,6500,6510,6510,6490,66
|
|
20240318,111800,881010340,6500,6490,6500,6490,272
|
|
20240318,111700,879242630,6500,6490,6500,6490,649
|
|
20240318,111600,875024240,6490,6490,6490,6490,312
|
|
20240318,111500,872999360,6490,6490,6490,6490,0
|
|
20240318,111400,872999360,6490,6490,6490,6490,0
|
|
20240318,111300,872999360,6490,6490,6490,6490,0
|
|
20240318,111200,872999360,6490,6500,6500,6490,301
|
|
20240318,111100,871045300,6500,6510,6510,6500,532
|
|
20240318,111000,867586130,6510,6510,6510,6510,162
|
|
20240318,110900,866531510,6510,6520,6520,6510,211
|
|
20240318,110800,865155810,6520,6520,6520,6520,7
|
|
20240318,110700,865110170,6520,6520,6520,6520,18
|
|
20240318,110600,864992810,6530,6530,6530,6530,182
|
|
20240318,110500,863804350,6540,6540,6540,6540,159
|
|
20240318,110400,862764490,6530,6530,6530,6530,100
|
|
20240318,110300,862111490,6520,6520,6520,6520,1
|
|
20240318,110200,862104970,6520,6530,6530,6520,385
|
|
20240318,110100,859593030,6530,6530,6530,6530,48
|
|
20240318,110000,859279590,6530,6530,6530,6530,262
|
|
20240318,105900,857568730,6520,6530,6530,6520,868
|
|
20240318,105800,851900980,6530,6530,6530,6530,11
|
|
20240318,105700,851829150,6540,6530,6540,6530,109
|
|
20240318,105600,851116380,6540,6530,6540,6530,206
|
|
20240318,105500,849771190,6540,6530,6540,6530,36
|
|
20240318,105400,849535800,6530,6510,6530,6510,90
|
|
20240318,105300,848949030,6510,6510,6510,6510,218
|
|
20240318,105200,847529850,6520,6500,6520,6500,240
|
|
20240318,105100,845966070,6500,6500,6500,6500,56
|
|
20240318,105000,845602070,6510,6500,6510,6500,5
|
|
20240318,104900,845569540,6490,6500,6500,6490,1250
|
|
20240318,104800,837445030,6500,6500,6500,6500,302
|
|
20240318,104700,835482030,6500,6490,6500,6490,10
|
|
20240318,104600,835417120,6490,6490,6490,6490,6
|
|
20240318,104500,835378180,6490,6490,6490,6490,233
|
|
20240318,104400,833866010,6490,6490,6490,6490,124
|
|
20240318,104300,833061250,6490,6490,6490,6490,29
|
|
20240318,104200,832873040,6480,6480,6480,6470,361
|
|
20240318,104100,830536780,6470,6480,6480,6470,183
|
|
20240318,104000,829351000,6510,6510,6510,6510,60
|
|
20240318,103900,828960400,6490,6480,6490,6480,540
|
|
20240318,103800,825461080,6490,6490,6490,6490,11
|
|
20240318,103700,825389690,6490,6490,6490,6490,86
|
|
20240318,103600,824831550,6480,6480,6480,6480,230
|
|
20240318,103500,823341150,6490,6490,6490,6490,107
|
|
20240318,103400,822646720,6480,6490,6490,6480,866
|
|
20240318,103300,817026870,6490,6510,6510,6490,1008
|
|
20240318,103200,810474030,6510,6520,6520,6510,219
|
|
20240318,103100,809047650,6520,6520,6520,6520,7
|
|
20240318,103000,809002010,6520,6510,6520,6510,309
|
|
20240318,102900,806990130,6510,6510,6510,6510,32
|
|
20240318,102800,806781810,6510,6520,6520,6510,378
|
|
20240318,102700,804319640,6530,6540,6540,6530,826
|
|
20240318,102600,798923330,6540,6540,6540,6540,32
|
|
20240318,102500,798714050,6530,6530,6530,6530,223
|
|
20240318,102400,797257860,6530,6520,6530,6520,96
|
|
20240318,102300,796631160,6520,6510,6540,6510,282
|
|
20240318,102200,794790130,6510,6510,6510,6500,229
|
|
20240318,102100,793300400,6500,6500,6500,6500,148
|
|
20240318,102000,792338400,6490,6500,6500,6490,10
|
|
20240318,101900,792273450,6500,6490,6500,6490,94
|
|
20240318,101800,791662940,6490,6500,6500,6490,413
|
|
20240318,101700,788982470,6500,6510,6510,6500,793
|
|
20240318,101600,783825610,6510,6540,6550,6510,5392
|
|
20240318,101500,748682170,6580,6580,6580,6580,10
|
|
20240318,101400,748616370,6590,6550,6590,6550,152
|
|
20240318,101300,747619220,6540,6530,6540,6530,669
|
|
20240318,101200,743243970,6540,6520,6540,6520,30
|
|
20240318,101100,743048310,6520,6530,6540,6520,605
|
|
20240318,101000,739102150,6520,6530,6530,6520,133
|
|
20240318,100900,738234490,6520,6540,6540,6520,619
|
|
20240318,100800,734191460,6560,6560,6560,6560,460
|
|
20240318,100700,731173860,6580,6580,6580,6580,0
|
|
20240318,100600,731173860,6580,6580,6580,6580,23
|
|
20240318,100500,731022520,6560,6560,6560,6560,345
|
|
20240318,100400,728759320,6560,6570,6570,6560,273
|
|
20240318,100300,726967050,6570,6570,6570,6570,140
|
|
20240318,100200,726047250,6570,6590,6590,6570,480
|
|
20240318,100100,722884390,6580,6590,6590,6570,637
|
|
20240318,100000,718692430,6590,6590,6590,6590,1
|
|
20240318,095900,718685840,6590,6570,6590,6560,1175
|
|
20240318,095800,710956100,6560,6560,6560,6560,380
|
|
20240318,095700,708463300,6560,6630,6630,6560,3634
|
|
20240318,095600,684523180,6630,6600,6630,6590,606
|
|
20240318,095500,680515380,6590,6600,6600,6580,3215
|
|
20240318,095400,659302490,6610,6620,6620,6610,593
|
|
20240318,095300,655382660,6610,6680,6680,6610,10064
|
|
20240318,095200,588533700,6680,6680,6680,6680,687
|
|
20240318,095100,583944540,6690,6690,6690,6690,200
|
|
20240318,095000,582606540,6690,6700,6710,6690,3429
|
|
20240318,094900,559631770,6710,6720,6720,6710,819
|
|
20240318,094800,554135690,6710,6720,6720,6710,689
|
|
20240318,094700,549507610,6730,6730,6730,6730,171
|
|
20240318,094600,548356780,6740,6750,6750,6740,365
|
|
20240318,094500,545896670,6750,6750,6750,6750,794
|
|
20240318,094400,540537170,6760,6750,6760,6750,1524
|
|
20240318,094300,530248070,6740,6740,6740,6740,5
|
|
20240318,094200,530214370,6740,6760,6760,6740,150
|
|
20240318,094100,529203190,6760,6770,6770,6760,2899
|
|
20240318,094000,509600820,6770,6770,6780,6770,207
|
|
20240318,093900,508198380,6710,6790,6790,6710,2001
|
|
20240318,093800,494696250,6750,6810,6810,6750,1517
|
|
20240318,093700,484382690,6800,6790,6810,6790,3062
|
|
20240318,093600,463567690,6780,6760,6780,6730,1195
|
|
20240318,093500,455481950,6750,6750,6750,6750,1
|
|
20240318,093400,455475200,6750,6750,6750,6750,216
|
|
20240318,093300,454017200,6730,6770,6770,6730,1015
|
|
20240318,093200,447183650,6770,6770,6770,6770,920
|
|
20240318,093100,440955250,6750,6730,6750,6730,1240
|
|
20240318,093000,432601020,6720,6700,6720,6700,3003
|
|
20240318,092900,412479480,6680,6690,6700,6680,710
|
|
20240318,092800,407729840,6700,6700,6700,6700,205
|
|
20240318,092700,406356340,6700,6720,6720,6700,1198
|
|
20240318,092600,398308420,6730,6720,6730,6720,1701
|
|
20240318,092500,386877650,6690,6740,6740,6690,916
|
|
20240318,092400,380719220,6740,6780,6780,6730,826
|
|
20240318,092300,375143280,6780,6790,6800,6780,2551
|
|
20240318,092200,357818700,6780,6750,6780,6740,5755
|
|
20240318,092100,319006550,6750,6750,6750,6750,200
|
|
20240318,092000,317656550,6740,6740,6740,6740,695
|
|
20240318,091900,312972250,6760,6740,6760,6740,11
|
|
20240318,091800,312897910,6740,6760,6760,6740,565
|
|
20240318,091700,309083260,6770,6750,6780,6750,1217
|
|
20240318,091600,300862970,6750,6750,6760,6740,932
|
|
20240318,091500,294573280,6750,6770,6780,6750,640
|
|
20240318,091400,290248280,6740,6770,6790,6740,810
|
|
20240318,091300,284761470,6770,6750,6770,6740,2069
|
|
20240318,091200,270790050,6750,6680,6750,6680,4292
|
|
20240318,091100,241940840,6680,6670,6680,6670,475
|
|
20240318,091000,238770020,6610,6660,6700,6610,3685
|
|
20240318,090900,214220770,6660,6720,6720,6660,2336
|
|
20240318,090800,198559370,6720,6720,6760,6720,522
|
|
20240318,090700,195049530,6720,6730,6730,6720,873
|
|
20240318,090600,189179170,6730,6780,6790,6730,1035
|
|
20240318,090500,182168190,6800,6780,6800,6770,1847
|
|
20240318,090400,169639430,6790,6810,6810,6770,988
|
|
20240318,090300,162928560,6800,6800,6830,6800,2361
|
|
20240318,090200,146858770,6800,6740,6820,6720,7005
|
|
20240318,090100,99342110,6760,6650,6760,6650,4252
|
|
20240318,090000,70889870,6640,6600,6640,6550,9544
|