665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200200,943865270,6700,6700,6700,6700,929
|
|
20240322,200100,943865270,6700,6700,6700,6700,0
|
|
20240322,200000,943865270,6700,6700,6700,6700,0
|
|
20240322,195900,943865270,6700,6700,6700,6700,0
|
|
20240322,195800,943865270,6700,6700,6700,6700,0
|
|
20240322,195700,943865270,6700,6700,6700,6700,0
|
|
20240322,195600,943865270,6700,6700,6700,6700,0
|
|
20240322,195500,943865270,6700,6700,6700,6700,0
|
|
20240322,195400,943865270,6700,6700,6700,6700,0
|
|
20240322,195300,943865270,6700,6700,6700,6700,0
|
|
20240322,195200,943865270,6700,6700,6700,6700,0
|
|
20240322,195100,943865270,6700,6700,6700,6700,0
|
|
20240322,195000,943865270,6700,6700,6700,6700,0
|
|
20240322,194900,943865270,6700,6700,6700,6700,0
|
|
20240322,194800,943865270,6700,6700,6700,6700,0
|
|
20240322,194700,943865270,6700,6700,6700,6700,0
|
|
20240322,194600,943865270,6700,6700,6700,6700,0
|
|
20240322,194500,943865270,6700,6700,6700,6700,0
|
|
20240322,194400,943865270,6700,6700,6700,6700,0
|
|
20240322,194300,943865270,6700,6700,6700,6700,0
|
|
20240322,194200,943865270,6700,6700,6700,6700,0
|
|
20240322,194100,943865270,6700,6700,6700,6700,0
|
|
20240322,194000,943865270,6700,6700,6700,6700,0
|
|
20240322,193900,943865270,6700,6700,6700,6700,0
|
|
20240322,193800,943865270,6700,6700,6700,6700,0
|
|
20240322,193700,943865270,6700,6700,6700,6700,0
|
|
20240322,193600,943865270,6700,6700,6700,6700,0
|
|
20240322,193500,943865270,6700,6700,6700,6700,0
|
|
20240322,193400,943865270,6700,6700,6700,6700,0
|
|
20240322,193300,943865270,6700,6700,6700,6700,0
|
|
20240322,193200,943865270,6700,6700,6700,6700,929
|
|
20240322,193100,943865270,6700,6700,6700,6700,0
|
|
20240322,193000,943865270,6700,6700,6700,6700,0
|
|
20240322,192900,943865270,6700,6700,6700,6700,0
|
|
20240322,192800,943865270,6700,6700,6700,6700,0
|
|
20240322,192700,943865270,6700,6700,6700,6700,0
|
|
20240322,192600,943865270,6700,6700,6700,6700,0
|
|
20240322,192500,943865270,6700,6700,6700,6700,0
|
|
20240322,192400,943865270,6700,6700,6700,6700,0
|
|
20240322,192300,943865270,6700,6700,6700,6700,0
|
|
20240322,192200,943865270,6700,6700,6700,6700,0
|
|
20240322,192100,943865270,6700,6700,6700,6700,0
|
|
20240322,192000,943865270,6700,6700,6700,6700,0
|
|
20240322,191900,943865270,6700,6700,6700,6700,0
|
|
20240322,191800,943865270,6700,6700,6700,6700,0
|
|
20240322,191700,943865270,6700,6700,6700,6700,0
|
|
20240322,191600,943865270,6700,6700,6700,6700,0
|
|
20240322,191500,943865270,6700,6700,6700,6700,0
|
|
20240322,191400,943865270,6700,6700,6700,6700,0
|
|
20240322,191300,943865270,6700,6700,6700,6700,0
|
|
20240322,191200,943865270,6700,6700,6700,6700,0
|
|
20240322,191100,943865270,6700,6700,6700,6700,0
|
|
20240322,191000,943865270,6700,6700,6700,6700,0
|
|
20240322,190900,943865270,6700,6700,6700,6700,0
|
|
20240322,190800,943865270,6700,6700,6700,6700,0
|
|
20240322,190700,943865270,6700,6700,6700,6700,0
|
|
20240322,190600,943865270,6700,6700,6700,6700,0
|
|
20240322,190500,943865270,6700,6700,6700,6700,0
|
|
20240322,190400,943865270,6700,6700,6700,6700,0
|
|
20240322,190300,943865270,6700,6700,6700,6700,0
|
|
20240322,190200,943865270,6700,6700,6700,6700,929
|
|
20240322,190100,943865270,6700,6700,6700,6700,0
|
|
20240322,190000,943865270,6700,6700,6700,6700,0
|
|
20240322,185900,943865270,6700,6700,6700,6700,0
|
|
20240322,185800,943865270,6700,6700,6700,6700,0
|
|
20240322,185700,943865270,6700,6700,6700,6700,0
|
|
20240322,185600,943865270,6700,6700,6700,6700,0
|
|
20240322,185500,943865270,6700,6700,6700,6700,0
|
|
20240322,185400,943865270,6700,6700,6700,6700,0
|
|
20240322,185300,943865270,6700,6700,6700,6700,0
|
|
20240322,185200,943865270,6700,6700,6700,6700,0
|
|
20240322,185100,943865270,6700,6700,6700,6700,0
|
|
20240322,185000,943865270,6700,6700,6700,6700,0
|
|
20240322,184900,943865270,6700,6700,6700,6700,0
|
|
20240322,184800,943865270,6700,6700,6700,6700,0
|
|
20240322,184700,943865270,6700,6700,6700,6700,0
|
|
20240322,184600,943865270,6700,6700,6700,6700,0
|
|
20240322,184500,943865270,6700,6700,6700,6700,0
|
|
20240322,184400,943865270,6700,6700,6700,6700,0
|
|
20240322,184300,943865270,6700,6700,6700,6700,0
|
|
20240322,184200,943865270,6700,6700,6700,6700,0
|
|
20240322,184100,943865270,6700,6700,6700,6700,0
|
|
20240322,184000,943865270,6700,6700,6700,6700,0
|
|
20240322,183900,943865270,6700,6700,6700,6700,0
|
|
20240322,183800,943865270,6700,6700,6700,6700,0
|
|
20240322,183700,943865270,6700,6700,6700,6700,0
|
|
20240322,183600,943865270,6700,6700,6700,6700,0
|
|
20240322,183500,943865270,6700,6700,6700,6700,0
|
|
20240322,183400,943865270,6700,6700,6700,6700,0
|
|
20240322,183300,943865270,6700,6700,6700,6700,0
|
|
20240322,183200,943865270,6700,6700,6700,6700,929
|
|
20240322,183100,943865270,6700,6700,6700,6700,0
|
|
20240322,183000,943865270,6700,6700,6700,6700,0
|
|
20240322,182900,943865270,6700,6700,6700,6700,0
|
|
20240322,182800,943865270,6700,6700,6700,6700,0
|
|
20240322,182700,943865270,6700,6700,6700,6700,0
|
|
20240322,182600,943865270,6700,6700,6700,6700,0
|
|
20240322,182500,943865270,6700,6700,6700,6700,0
|
|
20240322,182400,943865270,6700,6700,6700,6700,0
|
|
20240322,182300,943865270,6700,6700,6700,6700,0
|
|
20240322,182200,943865270,6700,6700,6700,6700,0
|
|
20240322,182100,943865270,6700,6700,6700,6700,0
|
|
20240322,182000,943865270,6700,6700,6700,6700,0
|
|
20240322,181900,943865270,6700,6700,6700,6700,0
|
|
20240322,181800,943865270,6700,6700,6700,6700,0
|
|
20240322,181700,943865270,6700,6700,6700,6700,0
|
|
20240322,181600,943865270,6700,6700,6700,6700,0
|
|
20240322,181500,943865270,6700,6700,6700,6700,0
|
|
20240322,181400,943865270,6700,6700,6700,6700,0
|
|
20240322,181300,943865270,6700,6700,6700,6700,0
|
|
20240322,181200,943865270,6700,6700,6700,6700,0
|
|
20240322,181100,943865270,6700,6700,6700,6700,0
|
|
20240322,181000,943865270,6700,6700,6700,6700,0
|
|
20240322,180900,943865270,6700,6700,6700,6700,0
|
|
20240322,180800,943865270,6700,6700,6700,6700,0
|
|
20240322,180700,943865270,6700,6700,6700,6700,0
|
|
20240322,180600,943865270,6700,6700,6700,6700,0
|
|
20240322,180500,943865270,6700,6700,6700,6700,0
|
|
20240322,180400,943865270,6700,6700,6700,6700,0
|
|
20240322,180300,943865270,6700,6700,6700,6700,0
|
|
20240322,180200,943865270,6700,6700,6700,6700,929
|
|
20240322,180100,943865270,6700,6700,6700,6700,0
|
|
20240322,180000,943865270,6700,6700,6700,6700,0
|
|
20240322,175900,943865270,6700,6700,6700,6700,0
|
|
20240322,175800,943865270,6700,6700,6700,6700,0
|
|
20240322,175700,943865270,6700,6700,6700,6700,0
|
|
20240322,175600,943865270,6700,6700,6700,6700,0
|
|
20240322,175500,943865270,6700,6700,6700,6700,0
|
|
20240322,175400,943865270,6700,6700,6700,6700,0
|
|
20240322,175300,943865270,6700,6700,6700,6700,0
|
|
20240322,175200,943865270,6700,6700,6700,6700,0
|
|
20240322,175100,943865270,6700,6700,6700,6700,0
|
|
20240322,175000,943865270,6700,6700,6700,6700,0
|
|
20240322,174900,943865270,6700,6700,6700,6700,0
|
|
20240322,174800,943865270,6700,6700,6700,6700,0
|
|
20240322,174700,943865270,6700,6700,6700,6700,0
|
|
20240322,174600,943865270,6700,6700,6700,6700,0
|
|
20240322,174500,943865270,6700,6700,6700,6700,0
|
|
20240322,174400,943865270,6700,6700,6700,6700,0
|
|
20240322,174300,943865270,6700,6700,6700,6700,0
|
|
20240322,174200,943865270,6700,6700,6700,6700,0
|
|
20240322,174100,943865270,6700,6700,6700,6700,0
|
|
20240322,174000,943865270,6700,6700,6700,6700,0
|
|
20240322,173900,943865270,6700,6700,6700,6700,0
|
|
20240322,173800,943865270,6700,6700,6700,6700,0
|
|
20240322,173700,943865270,6700,6700,6700,6700,0
|
|
20240322,173600,943865270,6700,6700,6700,6700,0
|
|
20240322,173500,943865270,6700,6700,6700,6700,0
|
|
20240322,173400,943865270,6700,6700,6700,6700,0
|
|
20240322,173300,943865270,6700,6700,6700,6700,0
|
|
20240322,173200,943865270,6700,6700,6700,6700,929
|
|
20240322,173100,943865270,6700,6700,6700,6700,0
|
|
20240322,173000,943865270,6700,6700,6700,6700,0
|
|
20240322,172900,943865270,6700,6700,6700,6700,0
|
|
20240322,172800,943865270,6700,6700,6700,6700,0
|
|
20240322,172700,943865270,6700,6700,6700,6700,0
|
|
20240322,172600,943865270,6700,6700,6700,6700,0
|
|
20240322,172500,943865270,6700,6700,6700,6700,0
|
|
20240322,172400,943865270,6700,6700,6700,6700,0
|
|
20240322,172300,943865270,6700,6700,6700,6700,0
|
|
20240322,172200,943865270,6700,6700,6700,6700,0
|
|
20240322,172100,943865270,6700,6700,6700,6700,0
|
|
20240322,172000,943865270,6700,6700,6700,6700,0
|
|
20240322,171900,943865270,6700,6700,6700,6700,0
|
|
20240322,171800,943865270,6700,6700,6700,6700,0
|
|
20240322,171700,943865270,6700,6700,6700,6700,0
|
|
20240322,171600,943865270,6700,6700,6700,6700,0
|
|
20240322,171500,943865270,6700,6700,6700,6700,0
|
|
20240322,171400,943865270,6700,6700,6700,6700,0
|
|
20240322,171300,943865270,6700,6700,6700,6700,0
|
|
20240322,171200,943865270,6700,6700,6700,6700,0
|
|
20240322,171100,943865270,6700,6700,6700,6700,0
|
|
20240322,171000,943865270,6700,6700,6700,6700,0
|
|
20240322,170900,943865270,6700,6700,6700,6700,0
|
|
20240322,170800,943865270,6700,6700,6700,6700,0
|
|
20240322,170700,943865270,6700,6700,6700,6700,0
|
|
20240322,170600,943865270,6700,6700,6700,6700,0
|
|
20240322,170500,943865270,6700,6700,6700,6700,0
|
|
20240322,170400,943865270,6700,6700,6700,6700,0
|
|
20240322,170300,943865270,6700,6700,6700,6700,0
|
|
20240322,170200,943865270,6700,6700,6700,6700,929
|
|
20240322,170100,943865270,6700,6700,6700,6700,0
|
|
20240322,170000,943865270,6700,6700,6700,6700,0
|
|
20240322,165900,943865270,6700,6700,6700,6700,0
|
|
20240322,165800,943865270,6700,6700,6700,6700,0
|
|
20240322,165700,943865270,6700,6700,6700,6700,0
|
|
20240322,165600,943865270,6700,6700,6700,6700,0
|
|
20240322,165500,943865270,6700,6700,6700,6700,0
|
|
20240322,165400,943865270,6700,6700,6700,6700,0
|
|
20240322,165300,943865270,6700,6700,6700,6700,0
|
|
20240322,165200,943865270,6700,6700,6700,6700,0
|
|
20240322,165100,943865270,6700,6700,6700,6700,0
|
|
20240322,165000,943865270,6700,6700,6700,6700,0
|
|
20240322,164900,943865270,6700,6700,6700,6700,0
|
|
20240322,164800,943865270,6700,6700,6700,6700,0
|
|
20240322,164700,943865270,6700,6700,6700,6700,0
|
|
20240322,164600,943865270,6700,6700,6700,6700,0
|
|
20240322,164500,943865270,6700,6700,6700,6700,0
|
|
20240322,164400,943865270,6700,6700,6700,6700,0
|
|
20240322,164300,943865270,6700,6700,6700,6700,0
|
|
20240322,164200,943865270,6700,6700,6700,6700,0
|
|
20240322,164100,943865270,6700,6700,6700,6700,0
|
|
20240322,164000,943865270,6700,6700,6700,6700,0
|
|
20240322,163900,943865270,6700,6700,6700,6700,0
|
|
20240322,163800,943865270,6700,6700,6700,6700,0
|
|
20240322,163700,943865270,6700,6700,6700,6700,0
|
|
20240322,163600,943865270,6700,6700,6700,6700,0
|
|
20240322,163500,943865270,6700,6700,6700,6700,0
|
|
20240322,163400,943865270,6700,6700,6700,6700,0
|
|
20240322,163300,943865270,6700,6700,6700,6700,0
|
|
20240322,163200,943865270,6700,6700,6700,6700,929
|
|
20240322,163100,943865270,6700,6700,6700,6700,0
|
|
20240322,163000,943865270,6700,6700,6700,6700,0
|
|
20240322,162900,943865270,6700,6700,6700,6700,0
|
|
20240322,162800,943865270,6700,6700,6700,6700,0
|
|
20240322,162700,943865270,6700,6700,6700,6700,0
|
|
20240322,162600,943865270,6700,6700,6700,6700,0
|
|
20240322,162500,943865270,6700,6700,6700,6700,0
|
|
20240322,162400,943865270,6700,6700,6700,6700,0
|
|
20240322,162300,943865270,6700,6700,6700,6700,0
|
|
20240322,162200,943865270,6700,6700,6700,6700,0
|
|
20240322,162100,943865270,6700,6700,6700,6700,0
|
|
20240322,162000,943865270,6700,6700,6700,6700,0
|
|
20240322,161900,943865270,6700,6700,6700,6700,0
|
|
20240322,161800,943865270,6700,6700,6700,6700,0
|
|
20240322,161700,943865270,6700,6700,6700,6700,0
|
|
20240322,161600,943865270,6700,6700,6700,6700,0
|
|
20240322,161500,943865270,6700,6700,6700,6700,0
|
|
20240322,161400,943865270,6700,6700,6700,6700,0
|
|
20240322,161300,943865270,6700,6700,6700,6700,0
|
|
20240322,161200,943865270,6700,6700,6700,6700,0
|
|
20240322,161100,943865270,6700,6700,6700,6700,0
|
|
20240322,161000,943865270,6700,6700,6700,6700,0
|
|
20240322,160900,943865270,6700,6700,6700,6700,0
|
|
20240322,160800,943865270,6700,6700,6700,6700,0
|
|
20240322,160700,943865270,6700,6700,6700,6700,0
|
|
20240322,160600,943865270,6700,6700,6700,6700,0
|
|
20240322,160500,943865270,6700,6700,6700,6700,0
|
|
20240322,160400,943865270,6700,6700,6700,6700,0
|
|
20240322,160300,943865270,6700,6700,6700,6700,0
|
|
20240322,160200,943865270,6700,6700,6700,6700,929
|
|
20240322,160100,943865270,6700,6700,6700,6700,0
|
|
20240322,160000,943865270,6700,6700,6700,6700,0
|
|
20240322,155900,943865270,6700,6700,6700,6700,0
|
|
20240322,155800,943865270,6700,6700,6700,6700,0
|
|
20240322,155700,943865270,6700,6700,6700,6700,0
|
|
20240322,155600,943865270,6700,6700,6700,6700,0
|
|
20240322,155500,943865270,6700,6700,6700,6700,0
|
|
20240322,155400,943865270,6700,6700,6700,6700,0
|
|
20240322,155300,943865270,6700,6700,6700,6700,0
|
|
20240322,155200,943865270,6700,6700,6700,6700,0
|
|
20240322,155100,943865270,6700,6700,6700,6700,0
|
|
20240322,155000,943865270,6700,6700,6700,6700,0
|
|
20240322,154900,943865270,6700,6700,6700,6700,0
|
|
20240322,154800,943865270,6700,6700,6700,6700,0
|
|
20240322,154700,943865270,6700,6700,6700,6700,0
|
|
20240322,154600,943865270,6700,6700,6700,6700,0
|
|
20240322,154500,943865270,6700,6700,6700,6700,0
|
|
20240322,154400,943865270,6700,6700,6700,6700,0
|
|
20240322,154300,943865270,6700,6700,6700,6700,0
|
|
20240322,154200,943865270,6700,6700,6700,6700,0
|
|
20240322,154100,943865270,6700,6700,6700,6700,0
|
|
20240322,154000,943865270,6700,6700,6700,6700,0
|
|
20240322,153900,943865270,6700,6700,6700,6700,0
|
|
20240322,153800,943865270,6700,6700,6700,6700,0
|
|
20240322,153700,943865270,6700,6700,6700,6700,0
|
|
20240322,153600,943865270,6700,6700,6700,6700,0
|
|
20240322,153500,943865270,6700,6700,6700,6700,0
|
|
20240322,153400,943865270,6700,6700,6700,6700,0
|
|
20240322,153300,943865270,6700,6700,6700,6700,0
|
|
20240322,153200,943865270,6700,6700,6700,6700,929
|
|
20240322,153100,943865270,6700,6700,6700,6700,0
|
|
20240322,153000,943865270,6700,6700,6700,6700,929
|
|
20240322,152900,937640970,6700,6700,6700,6700,0
|
|
20240322,152800,937640970,6700,6700,6700,6700,0
|
|
20240322,152700,937640970,6700,6700,6700,6700,0
|
|
20240322,152600,937640970,6700,6700,6700,6700,0
|
|
20240322,152500,937640970,6700,6700,6700,6700,0
|
|
20240322,152400,937640970,6700,6700,6700,6700,0
|
|
20240322,152300,937640970,6700,6700,6700,6700,0
|
|
20240322,152200,937640970,6700,6700,6700,6700,0
|
|
20240322,152100,937640970,6700,6700,6700,6700,0
|
|
20240322,152000,937640970,6700,6700,6700,6700,0
|
|
20240322,151900,937640970,6700,6670,6700,6670,57
|
|
20240322,151800,937260650,6700,6700,6700,6700,0
|
|
20240322,151700,937260650,6700,6670,6700,6660,507
|
|
20240322,151600,933880580,6700,6720,6720,6660,180
|
|
20240322,151500,932680800,6660,6700,6720,6660,5383
|
|
20240322,151400,896628720,6690,6660,6700,6660,235
|
|
20240322,151300,895061490,6700,6660,6700,6660,164
|
|
20240322,151200,893969210,6700,6660,6700,6660,164
|
|
20240322,151100,892876930,6700,6670,6700,6660,5316
|
|
20240322,151000,857456850,6690,6670,6690,6670,3338
|
|
20240322,150900,835191770,6680,6680,6680,6680,124
|
|
20240322,150800,834363450,6680,6680,6690,6680,453
|
|
20240322,150700,831337400,6670,6670,6670,6670,188
|
|
20240322,150600,830083440,6680,6670,6680,6670,260
|
|
20240322,150500,828348270,6670,6670,6670,6670,208
|
|
20240322,150400,826960910,6670,6670,6670,6670,164
|
|
20240322,150300,825867030,6670,6670,6670,6670,201
|
|
20240322,150200,824526360,6670,6670,6670,6670,463
|
|
20240322,150100,821438150,6670,6690,6690,6670,170
|
|
20240322,150000,820304150,6670,6670,6690,6670,666
|
|
20240322,145900,815860110,6670,6680,6680,6670,539
|
|
20240322,145800,812261220,6670,6670,6670,6670,324
|
|
20240322,145700,810100140,6670,6680,6680,6670,166
|
|
20240322,145600,808992890,6680,6680,6680,6670,224
|
|
20240322,145500,807498650,6670,6670,6670,6670,184
|
|
20240322,145400,806271370,6680,6680,6680,6670,348
|
|
20240322,145300,803948370,6680,6670,6680,6670,180
|
|
20240322,145200,802747600,6670,6670,6670,6670,164
|
|
20240322,145100,801653720,6670,6670,6670,6670,163
|
|
20240322,145000,800566510,6670,6690,6690,6670,213
|
|
20240322,144900,799144800,6670,6670,6670,6670,267
|
|
20240322,144800,797363910,6670,6670,6670,6670,169
|
|
20240322,144700,796236680,6680,6690,6690,6680,161
|
|
20240322,144600,795161190,6680,6680,6680,6670,200
|
|
20240322,144500,793826840,6670,6680,6680,6670,164
|
|
20240322,144400,792732950,6680,6680,6680,6670,176
|
|
20240322,144300,791558900,6670,6680,6680,6670,165
|
|
20240322,144200,790458340,6670,6670,6670,6670,163
|
|
20240322,144100,789371130,6670,6680,6680,6670,213
|
|
20240322,144000,787949920,6670,6680,6680,6670,294
|
|
20240322,143900,785987640,6680,6670,6680,6670,229
|
|
20240322,143800,784459560,6680,6680,6680,6670,115
|
|
20240322,143700,783691530,6690,6670,6690,6670,272
|
|
20240322,143600,781875130,6690,6680,6690,6670,353
|
|
20240322,143500,779518340,6680,6680,6680,6680,11
|
|
20240322,143400,779444860,6680,6670,6680,6670,319
|
|
20240322,143300,777315590,6670,6680,6680,6670,166
|
|
20240322,143200,776208340,6680,6690,6690,6670,2615
|
|
20240322,143100,758761950,6690,6680,6690,6680,166
|
|
20240322,143000,757653060,6700,6700,6700,6700,0
|
|
20240322,142900,757653060,6700,6700,6700,6700,1
|
|
20240322,142800,757646360,6670,6670,6670,6670,0
|
|
20240322,142700,757646360,6670,6670,6670,6670,0
|
|
20240322,142600,757646360,6670,6690,6690,6670,3570
|
|
20240322,142500,733808040,6700,6700,6700,6700,28
|
|
20240322,142400,733620440,6700,6700,6700,6700,2
|
|
20240322,142300,733607040,6700,6700,6700,6700,0
|
|
20240322,142200,733607040,6700,6700,6700,6700,0
|
|
20240322,142100,733607040,6700,6700,6700,6700,131
|
|
20240322,142000,732729340,6700,6700,6700,6700,0
|
|
20240322,141900,732729340,6700,6700,6700,6700,2
|
|
20240322,141800,732715940,6690,6690,6690,6690,0
|
|
20240322,141700,732715940,6690,6690,6690,6690,165
|
|
20240322,141600,731612090,6690,6690,6690,6690,72
|
|
20240322,141500,731130410,6700,6700,6700,6700,10
|
|
20240322,141400,731063410,6700,6700,6700,6700,0
|
|
20240322,141300,731063410,6700,6700,6700,6700,464
|
|
20240322,141200,727954610,6700,6710,6710,6700,1586
|
|
20240322,141100,717327450,6710,6710,6710,6710,169
|
|
20240322,141000,716193460,6710,6710,6710,6710,285
|
|
20240322,140900,714281110,6720,6720,6720,6720,158
|
|
20240322,140800,713219350,6710,6710,6710,6710,0
|
|
20240322,140700,713219350,6710,6710,6710,6710,12
|
|
20240322,140600,713138830,6710,6710,6710,6710,109
|
|
20240322,140500,712407440,6700,6700,6700,6700,571
|
|
20240322,140400,708581740,6700,6700,6700,6700,4
|
|
20240322,140300,708554940,6700,6700,6700,6700,5
|
|
20240322,140200,708521440,6700,6700,6700,6700,128
|
|
20240322,140100,707663840,6700,6700,6700,6700,0
|
|
20240322,140000,707663840,6700,6700,6700,6700,0
|
|
20240322,135900,707663840,6700,6700,6700,6700,228
|
|
20240322,135800,706136240,6700,6700,6700,6700,364
|
|
20240322,135700,703697440,6710,6710,6710,6710,0
|
|
20240322,135600,703697440,6710,6710,6710,6710,0
|
|
20240322,135500,703697440,6710,6710,6710,6710,0
|
|
20240322,135400,703697440,6710,6710,6710,6710,1
|
|
20240322,135300,703690730,6710,6710,6710,6710,100
|
|
20240322,135200,703019730,6700,6700,6700,6700,0
|
|
20240322,135100,703019730,6700,6700,6700,6700,145
|
|
20240322,135000,702048230,6700,6700,6700,6700,0
|
|
20240322,134900,702048230,6700,6710,6710,6700,12
|
|
20240322,134800,701967790,6700,6700,6700,6700,986
|
|
20240322,134700,695361590,6710,6710,6710,6710,7
|
|
20240322,134600,695314620,6710,6710,6710,6710,53
|
|
20240322,134500,694958990,6710,6710,6710,6710,0
|
|
20240322,134400,694958990,6710,6710,6710,6710,0
|
|
20240322,134300,694958990,6710,6710,6710,6710,0
|
|
20240322,134200,694958990,6710,6710,6710,6710,0
|
|
20240322,134100,694958990,6710,6710,6710,6710,6
|
|
20240322,134000,694918730,6710,6710,6710,6710,0
|
|
20240322,133900,694918730,6710,6710,6710,6710,0
|
|
20240322,133800,694918730,6710,6710,6710,6710,8
|
|
20240322,133700,694865050,6700,6700,6700,6700,0
|
|
20240322,133600,694865050,6700,6700,6700,6700,0
|
|
20240322,133500,694865050,6700,6700,6700,6700,3
|
|
20240322,133400,694844950,6700,6700,6700,6700,10
|
|
20240322,133300,694777950,6700,6700,6700,6700,0
|
|
20240322,133200,694777950,6700,6700,6700,6700,109
|
|
20240322,133100,694047650,6700,6700,6700,6700,0
|
|
20240322,133000,694047650,6700,6700,6700,6700,100
|
|
20240322,132900,693377650,6720,6720,6720,6720,0
|
|
20240322,132800,693377650,6720,6720,6720,6720,77
|
|
20240322,132700,692860210,6720,6720,6720,6720,0
|
|
20240322,132600,692860210,6720,6720,6720,6720,0
|
|
20240322,132500,692860210,6720,6720,6720,6720,1
|
|
20240322,132400,692853490,6720,6720,6720,6720,0
|
|
20240322,132300,692853490,6720,6720,6720,6720,0
|
|
20240322,132200,692853490,6720,6720,6720,6720,0
|
|
20240322,132100,692853490,6720,6720,6720,6720,0
|
|
20240322,132000,692853490,6720,6700,6720,6670,7672
|
|
20240322,131900,641565230,6700,6700,6700,6700,142
|
|
20240322,131800,640613830,6720,6720,6720,6720,0
|
|
20240322,131700,640613830,6720,6720,6720,6720,5
|
|
20240322,131600,640580230,6710,6710,6710,6710,0
|
|
20240322,131500,640580230,6710,6710,6710,6710,1485
|
|
20240322,131400,630615880,6700,6700,6700,6700,180
|
|
20240322,131300,629409880,6700,6700,6700,6700,0
|
|
20240322,131200,629409880,6700,6700,6700,6700,0
|
|
20240322,131100,629409880,6700,6700,6700,6700,0
|
|
20240322,131000,629409880,6700,6700,6700,6700,10
|
|
20240322,130900,629342880,6710,6710,6710,6710,0
|
|
20240322,130800,629342880,6710,6710,6710,6710,0
|
|
20240322,130700,629342880,6710,6710,6710,6710,0
|
|
20240322,130600,629342880,6710,6710,6710,6710,0
|
|
20240322,130500,629342880,6710,6700,6710,6700,1033
|
|
20240322,130400,622416780,6700,6700,6700,6700,467
|
|
20240322,130300,619287880,6710,6710,6710,6710,10
|
|
20240322,130200,619220780,6710,6710,6710,6710,0
|
|
20240322,130100,619220780,6710,6710,6710,6710,0
|
|
20240322,130000,619220780,6710,6710,6710,6710,15
|
|
20240322,125900,619120130,6710,6710,6710,6710,1
|
|
20240322,125800,619113420,6710,6710,6710,6710,0
|
|
20240322,125700,619113420,6710,6710,6710,6710,471
|
|
20240322,125600,615953010,6710,6710,6710,6710,0
|
|
20240322,125500,615953010,6710,6710,6710,6710,30
|
|
20240322,125400,615751710,6710,6710,6710,6710,0
|
|
20240322,125300,615751710,6710,6710,6710,6710,0
|
|
20240322,125200,615751710,6710,6710,6710,6710,0
|
|
20240322,125100,615751710,6710,6710,6710,6710,10
|
|
20240322,125000,615684610,6720,6720,6720,6720,1
|
|
20240322,124900,615677890,6720,6720,6720,6720,0
|
|
20240322,124800,615677890,6720,6720,6720,6720,0
|
|
20240322,124700,615677890,6720,6720,6720,6720,1
|
|
20240322,124600,615671170,6700,6700,6700,6700,0
|
|
20240322,124500,615671170,6700,6700,6700,6700,0
|
|
20240322,124400,615671170,6700,6700,6700,6700,0
|
|
20240322,124300,615671170,6700,6700,6700,6700,0
|
|
20240322,124200,615671170,6700,6710,6710,6700,50
|
|
20240322,124100,615336160,6720,6720,6720,6720,22
|
|
20240322,124000,615188320,6710,6710,6710,6710,0
|
|
20240322,123900,615188320,6710,6710,6710,6710,0
|
|
20240322,123800,615188320,6710,6710,6710,6710,255
|
|
20240322,123700,613477270,6710,6710,6710,6710,0
|
|
20240322,123600,613477270,6710,6710,6710,6710,0
|
|
20240322,123500,613477270,6710,6710,6710,6710,1
|
|
20240322,123400,613470560,6700,6700,6700,6700,2000
|
|
20240322,123300,600070560,6710,6710,6710,6710,699
|
|
20240322,123200,595380270,6710,6710,6710,6710,8
|
|
20240322,123100,595326590,6710,6710,6710,6710,0
|
|
20240322,123000,595326590,6710,6710,6710,6710,0
|
|
20240322,122900,595326590,6710,6710,6710,6710,0
|
|
20240322,122800,595326590,6710,6710,6710,6710,0
|
|
20240322,122700,595326590,6710,6710,6710,6710,1
|
|
20240322,122600,595319880,6700,6710,6710,6700,2403
|
|
20240322,122500,579218750,6700,6700,6700,6700,109
|
|
20240322,122400,578488450,6700,6700,6700,6700,0
|
|
20240322,122300,578488450,6700,6690,6700,6690,3004
|
|
20240322,122200,558371650,6690,6690,6690,6690,0
|
|
20240322,122100,558371650,6690,6690,6690,6690,2109
|
|
20240322,122000,544262440,6690,6690,6690,6690,0
|
|
20240322,121900,544262440,6690,6690,6690,6690,100
|
|
20240322,121800,543593440,6690,6690,6690,6690,4
|
|
20240322,121700,543566680,6690,6680,6690,6680,3016
|
|
20240322,121600,523389650,6680,6680,6680,6680,0
|
|
20240322,121500,523389650,6680,6680,6680,6680,0
|
|
20240322,121400,523389650,6680,6680,6680,6680,0
|
|
20240322,121300,523389650,6680,6680,6680,6680,0
|
|
20240322,121200,523389650,6680,6680,6680,6680,0
|
|
20240322,121100,523389650,6680,6690,6690,6680,11
|
|
20240322,121000,523316070,6690,6690,6690,6690,0
|
|
20240322,120900,523316070,6690,6690,6690,6690,0
|
|
20240322,120800,523316070,6690,6690,6690,6690,0
|
|
20240322,120700,523316070,6690,6690,6690,6690,3
|
|
20240322,120600,523296000,6670,6670,6670,6670,0
|
|
20240322,120500,523296000,6670,6670,6670,6670,0
|
|
20240322,120400,523296000,6670,6670,6670,6670,0
|
|
20240322,120300,523296000,6670,6670,6670,6670,200
|
|
20240322,120200,521962000,6690,6690,6690,6690,3
|
|
20240322,120100,521941930,6660,6660,6660,6660,0
|
|
20240322,120000,521941930,6660,6660,6660,6660,0
|
|
20240322,115900,521941930,6660,6680,6680,6660,55
|
|
20240322,115800,521574610,6680,6680,6680,6680,0
|
|
20240322,115700,521574610,6680,6670,6680,6670,707
|
|
20240322,115600,516858850,6670,6670,6670,6670,0
|
|
20240322,115500,516858850,6670,6660,6670,6660,501
|
|
20240322,115400,513517190,6660,6660,6660,6660,1
|
|
20240322,115300,513510530,6680,6680,6680,6680,47
|
|
20240322,115200,513196570,6680,6670,6680,6670,51
|
|
20240322,115100,512856390,6680,6680,6680,6680,39
|
|
20240322,115000,512595870,6680,6670,6680,6670,250
|
|
20240322,114900,510927370,6670,6670,6670,6670,7
|
|
20240322,114800,510880680,6660,6660,6660,6660,0
|
|
20240322,114700,510880680,6660,6670,6670,6660,8014
|
|
20240322,114600,457496310,6670,6680,6680,6670,72
|
|
20240322,114500,457016060,6670,6670,6670,6670,0
|
|
20240322,114400,457016060,6670,6670,6670,6670,0
|
|
20240322,114300,457016060,6670,6670,6670,6670,0
|
|
20240322,114200,457016060,6670,6670,6670,6670,0
|
|
20240322,114100,457016060,6670,6670,6670,6670,166
|
|
20240322,114000,455908840,6670,6670,6670,6670,0
|
|
20240322,113900,455908840,6670,6670,6670,6670,0
|
|
20240322,113800,455908840,6670,6670,6670,6670,15
|
|
20240322,113700,455808790,6670,6670,6670,6670,0
|
|
20240322,113600,455808790,6670,6670,6670,6670,0
|
|
20240322,113500,455808790,6670,6670,6670,6670,5
|
|
20240322,113400,455775440,6670,6670,6670,6670,50
|
|
20240322,113300,455441940,6670,6670,6670,6670,0
|
|
20240322,113200,455441940,6670,6670,6670,6670,0
|
|
20240322,113100,455441940,6670,6670,6680,6670,447
|
|
20240322,113000,452459950,6670,6670,6670,6670,0
|
|
20240322,112900,452459950,6670,6670,6670,6670,0
|
|
20240322,112800,452459950,6670,6670,6670,6670,6
|
|
20240322,112700,452419930,6670,6670,6670,6670,0
|
|
20240322,112600,452419930,6670,6670,6670,6670,0
|
|
20240322,112500,452419930,6670,6670,6670,6670,53
|
|
20240322,112400,452066420,6670,6680,6680,6670,106
|
|
20240322,112300,451358400,6670,6670,6670,6670,0
|
|
20240322,112200,451358400,6670,6670,6670,6670,0
|
|
20240322,112100,451358400,6670,6670,6670,6670,2
|
|
20240322,112000,451345060,6680,6670,6680,6670,255
|
|
20240322,111900,449644190,6660,6670,6670,6660,6000
|
|
20240322,111800,409679810,6680,6680,6680,6680,10
|
|
20240322,111700,409613010,6680,6680,6680,6670,612
|
|
20240322,111600,405530850,6670,6680,6680,6670,262
|
|
20240322,111500,403783190,6690,6690,6690,6690,0
|
|
20240322,111400,403783190,6690,6680,6690,6680,90
|
|
20240322,111300,403181890,6680,6680,6680,6680,0
|
|
20240322,111200,403181890,6680,6680,6680,6680,3
|
|
20240322,111100,403161850,6680,6680,6680,6680,0
|
|
20240322,111000,403161850,6680,6680,6680,6680,3
|
|
20240322,110900,403141810,6690,6680,6690,6680,507
|
|
20240322,110800,399755040,6680,6680,6680,6680,0
|
|
20240322,110700,399755040,6680,6680,6680,6680,0
|
|
20240322,110600,399755040,6680,6680,6680,6680,576
|
|
20240322,110500,395907360,6680,6680,6680,6680,0
|
|
20240322,110400,395907360,6680,6680,6680,6680,0
|
|
20240322,110300,395907360,6680,6670,6680,6670,7
|
|
20240322,110200,395860660,6660,6660,6660,6660,0
|
|
20240322,110100,395860660,6660,6670,6670,6660,394
|
|
20240322,110000,393235690,6670,6680,6680,6670,205
|
|
20240322,105900,391868290,6680,6680,6680,6680,1
|
|
20240322,105800,391861610,6680,6680,6680,6680,2
|
|
20240322,105700,391848250,6670,6670,6670,6670,1000
|
|
20240322,105600,385178250,6670,6670,6670,6670,0
|
|
20240322,105500,385178250,6670,6670,6670,6670,0
|
|
20240322,105400,385178250,6670,6670,6670,6670,15
|
|
20240322,105300,385078200,6670,6670,6670,6670,0
|
|
20240322,105200,385078200,6670,6670,6670,6670,0
|
|
20240322,105100,385078200,6670,6670,6670,6670,0
|
|
20240322,105000,385078200,6670,6670,6670,6670,0
|
|
20240322,104900,385078200,6670,6670,6670,6670,1
|
|
20240322,104800,385071530,6680,6680,6680,6680,212
|
|
20240322,104700,383655370,6680,6680,6680,6680,98
|
|
20240322,104600,383000730,6680,6680,6680,6680,0
|
|
20240322,104500,383000730,6680,6680,6680,6680,0
|
|
20240322,104400,383000730,6680,6680,6680,6680,39
|
|
20240322,104300,382740210,6680,6680,6680,6680,1
|
|
20240322,104200,382733530,6680,6670,6680,6670,3066
|
|
20240322,104100,362254310,6670,6670,6670,6670,12
|
|
20240322,104000,362174270,6670,6670,6670,6670,4000
|
|
20240322,103900,335494270,6680,6680,6680,6670,1110
|
|
20240322,103800,328082360,6680,6680,6680,6680,355
|
|
20240322,103700,325710960,6680,6680,6680,6670,143
|
|
20240322,103600,324756460,6680,6680,6680,6680,1252
|
|
20240322,103500,316393100,6680,6680,6680,6680,54
|
|
20240322,103400,316032380,6690,6680,6690,6680,14
|
|
20240322,103300,315938840,6690,6690,6690,6690,0
|
|
20240322,103200,315938840,6690,6690,6690,6690,3
|
|
20240322,103100,315918770,6690,6690,6690,6690,0
|
|
20240322,103000,315918770,6690,6690,6690,6690,503
|
|
20240322,102900,312553700,6700,6700,6700,6700,34
|
|
20240322,102800,312325900,6700,6700,6700,6700,298
|
|
20240322,102700,310329300,6700,6700,6700,6700,0
|
|
20240322,102600,310329300,6700,6700,6700,6700,1
|
|
20240322,102500,310322600,6690,6690,6690,6690,0
|
|
20240322,102400,310322600,6690,6690,6690,6690,0
|
|
20240322,102300,310322600,6690,6690,6690,6690,5
|
|
20240322,102200,310289150,6700,6690,6700,6690,107
|
|
20240322,102100,309573300,6680,6680,6680,6680,0
|
|
20240322,102000,309573300,6680,6680,6680,6680,0
|
|
20240322,101900,309573300,6680,6680,6680,6680,0
|
|
20240322,101800,309573300,6680,6680,6680,6680,0
|
|
20240322,101700,309573300,6680,6680,6680,6680,1000
|
|
20240322,101600,302893300,6680,6680,6680,6680,0
|
|
20240322,101500,302893300,6680,6690,6690,6680,664
|
|
20240322,101400,298455830,6690,6700,6700,6690,92
|
|
20240322,101300,297839470,6700,6700,6700,6700,100
|
|
20240322,101200,297169470,6700,6700,6700,6700,0
|
|
20240322,101100,297169470,6700,6710,6710,6700,2000
|
|
20240322,101000,283756470,6710,6710,6710,6710,100
|
|
20240322,100900,283085470,6710,6710,6710,6710,302
|
|
20240322,100800,281059050,6700,6700,6700,6700,171
|
|
20240322,100700,279913350,6700,6700,6700,6690,1757
|
|
20240322,100600,268141950,6700,6700,6700,6700,0
|
|
20240322,100500,268141950,6700,6700,6700,6700,0
|
|
20240322,100400,268141950,6700,6700,6700,6690,52
|
|
20240322,100300,267793630,6700,6700,6700,6690,122
|
|
20240322,100200,266976330,6700,6700,6700,6700,10
|
|
20240322,100100,266909330,6700,6700,6700,6700,1
|
|
20240322,100000,266902630,6700,6700,6700,6700,0
|
|
20240322,095900,266902630,6700,6700,6700,6700,5
|
|
20240322,095800,266869130,6700,6690,6700,6690,5
|
|
20240322,095700,266835670,6680,6680,6680,6680,4320
|
|
20240322,095600,237978070,6690,6690,6690,6690,13
|
|
20240322,095500,237891100,6690,6700,6700,6690,694
|
|
20240322,095400,233247970,6700,6700,6700,6700,8
|
|
20240322,095300,233194370,6710,6680,6710,6680,44
|
|
20240322,095200,232900060,6680,6680,6680,6680,0
|
|
20240322,095100,232900060,6680,6710,6710,6680,433
|
|
20240322,095000,229994660,6710,6710,6710,6710,0
|
|
20240322,094900,229994660,6710,6700,6710,6700,1215
|
|
20240322,094800,221847010,6710,6710,6710,6710,0
|
|
20240322,094700,221847010,6710,6710,6710,6710,1
|
|
20240322,094600,221840300,6710,6680,6710,6680,128
|
|
20240322,094500,220982620,6670,6680,6680,6670,327
|
|
20240322,094400,218800090,6680,6680,6680,6680,13
|
|
20240322,094300,218713250,6670,6670,6670,6670,0
|
|
20240322,094200,218713250,6670,6670,6670,6670,48
|
|
20240322,094100,218393090,6680,6680,6680,6680,5000
|
|
20240322,094000,184993090,6670,6670,6670,6670,2
|
|
20240322,093900,184979750,6660,6660,6660,6660,1196
|
|
20240322,093800,177014390,6660,6660,6660,6660,72
|
|
20240322,093700,176534870,6650,6650,6650,6650,0
|
|
20240322,093600,176534870,6650,6650,6650,6650,0
|
|
20240322,093500,176534870,6650,6660,6660,6650,355
|
|
20240322,093400,174172570,6660,6670,6670,6660,1402
|
|
20240322,093300,164835240,6670,6670,6670,6660,650
|
|
20240322,093200,160505740,6660,6660,6660,6660,0
|
|
20240322,093100,160505740,6660,6660,6660,6660,0
|
|
20240322,093000,160505740,6660,6660,6660,6660,50
|
|
20240322,092900,160172740,6660,6670,6670,6660,600
|
|
20240322,092800,156175740,6660,6660,6660,6660,904
|
|
20240322,092700,150155100,6660,6670,6670,6660,4541
|
|
20240322,092600,119898640,6670,6670,6670,6670,291
|
|
20240322,092500,117957670,6670,6670,6670,6670,0
|
|
20240322,092400,117957670,6670,6680,6680,6670,2619
|
|
20240322,092300,100488490,6680,6680,6680,6680,0
|
|
20240322,092200,100488490,6680,6670,6680,6670,498
|
|
20240322,092100,97165820,6680,6690,6690,6680,1856
|
|
20240322,092000,84766760,6690,6690,6690,6690,0
|
|
20240322,091900,84766760,6690,6700,6700,6690,29
|
|
20240322,091800,84572500,6700,6700,6700,6700,962
|
|
20240322,091700,78127100,6700,6700,6700,6700,31
|
|
20240322,091600,77919400,6700,6710,6710,6700,9
|
|
20240322,091500,77859070,6700,6700,6700,6700,51
|
|
20240322,091400,77517370,6700,6700,6700,6700,0
|
|
20240322,091300,77517370,6700,6690,6700,6690,5491
|
|
20240322,091200,40732520,6690,6700,6700,6690,553
|
|
20240322,091100,37032420,6700,6730,6730,6700,120
|
|
20240322,091000,36225420,6700,6700,6700,6700,146
|
|
20240322,090900,35247220,6730,6730,6730,6730,0
|
|
20240322,090800,35247220,6730,6730,6730,6730,218
|
|
20240322,090700,33780080,6740,6740,6740,6740,0
|
|
20240322,090600,33780080,6740,6690,6740,6690,1257
|
|
20240322,090500,25347860,6700,6700,6700,6700,110
|
|
20240322,090400,24610860,6700,6700,6700,6700,35
|
|
20240322,090300,24376360,6710,6710,6710,6710,150
|
|
20240322,090200,23369860,6700,6710,6710,6700,830
|
|
20240322,090100,17805560,6700,6700,6700,6700,1316
|
|
20240322,090000,8988360,6710,6720,6720,6710,1338
|