641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,193800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,193700,2402934170,4700,4700,4700,4700,0
|
|
20240307,193600,2402934170,4700,4700,4700,4700,0
|
|
20240307,193500,2402934170,4700,4700,4700,4700,0
|
|
20240307,193400,2402934170,4700,4700,4700,4700,0
|
|
20240307,193300,2402934170,4700,4700,4700,4700,0
|
|
20240307,193200,2402934170,4700,4700,4700,4700,0
|
|
20240307,193100,2402934170,4700,4700,4700,4700,0
|
|
20240307,193000,2402934170,4700,4700,4700,4700,0
|
|
20240307,192900,2402934170,4700,4700,4700,4700,0
|
|
20240307,192800,2402934170,4700,4700,4700,4700,0
|
|
20240307,192700,2402934170,4700,4700,4700,4700,0
|
|
20240307,192600,2402934170,4700,4700,4700,4700,0
|
|
20240307,192500,2402934170,4700,4700,4700,4700,0
|
|
20240307,192400,2402934170,4700,4700,4700,4700,0
|
|
20240307,192300,2402934170,4700,4700,4700,4700,0
|
|
20240307,192200,2402934170,4700,4700,4700,4700,0
|
|
20240307,192100,2402934170,4700,4700,4700,4700,0
|
|
20240307,192000,2402934170,4700,4700,4700,4700,0
|
|
20240307,191900,2402934170,4700,4700,4700,4700,0
|
|
20240307,191800,2402934170,4700,4700,4700,4700,0
|
|
20240307,191700,2402934170,4700,4700,4700,4700,0
|
|
20240307,191600,2402934170,4700,4700,4700,4700,0
|
|
20240307,191500,2402934170,4700,4700,4700,4700,0
|
|
20240307,191400,2402934170,4700,4700,4700,4700,0
|
|
20240307,191300,2402934170,4700,4700,4700,4700,0
|
|
20240307,191200,2402934170,4700,4700,4700,4700,0
|
|
20240307,191100,2402934170,4700,4700,4700,4700,0
|
|
20240307,191000,2402934170,4700,4700,4700,4700,0
|
|
20240307,190900,2402934170,4700,4700,4700,4700,0
|
|
20240307,190800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,190700,2402934170,4700,4700,4700,4700,0
|
|
20240307,190600,2402934170,4700,4700,4700,4700,0
|
|
20240307,190500,2402934170,4700,4700,4700,4700,0
|
|
20240307,190400,2402934170,4700,4700,4700,4700,0
|
|
20240307,190300,2402934170,4700,4700,4700,4700,0
|
|
20240307,190200,2402934170,4700,4700,4700,4700,0
|
|
20240307,190100,2402934170,4700,4700,4700,4700,0
|
|
20240307,190000,2402934170,4700,4700,4700,4700,0
|
|
20240307,185900,2402934170,4700,4700,4700,4700,0
|
|
20240307,185800,2402934170,4700,4700,4700,4700,0
|
|
20240307,185700,2402934170,4700,4700,4700,4700,0
|
|
20240307,185600,2402934170,4700,4700,4700,4700,0
|
|
20240307,185500,2402934170,4700,4700,4700,4700,0
|
|
20240307,185400,2402934170,4700,4700,4700,4700,0
|
|
20240307,185300,2402934170,4700,4700,4700,4700,0
|
|
20240307,185200,2402934170,4700,4700,4700,4700,0
|
|
20240307,185100,2402934170,4700,4700,4700,4700,0
|
|
20240307,185000,2402934170,4700,4700,4700,4700,0
|
|
20240307,184900,2402934170,4700,4700,4700,4700,0
|
|
20240307,184800,2402934170,4700,4700,4700,4700,0
|
|
20240307,184700,2402934170,4700,4700,4700,4700,0
|
|
20240307,184600,2402934170,4700,4700,4700,4700,0
|
|
20240307,184500,2402934170,4700,4700,4700,4700,0
|
|
20240307,184400,2402934170,4700,4700,4700,4700,0
|
|
20240307,184300,2402934170,4700,4700,4700,4700,0
|
|
20240307,184200,2402934170,4700,4700,4700,4700,0
|
|
20240307,184100,2402934170,4700,4700,4700,4700,0
|
|
20240307,184000,2402934170,4700,4700,4700,4700,0
|
|
20240307,183900,2402934170,4700,4700,4700,4700,0
|
|
20240307,183800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,183700,2402934170,4700,4700,4700,4700,0
|
|
20240307,183600,2402934170,4700,4700,4700,4700,0
|
|
20240307,183500,2402934170,4700,4700,4700,4700,0
|
|
20240307,183400,2402934170,4700,4700,4700,4700,0
|
|
20240307,183300,2402934170,4700,4700,4700,4700,0
|
|
20240307,183200,2402934170,4700,4700,4700,4700,0
|
|
20240307,183100,2402934170,4700,4700,4700,4700,0
|
|
20240307,183000,2402934170,4700,4700,4700,4700,0
|
|
20240307,182900,2402934170,4700,4700,4700,4700,0
|
|
20240307,182800,2402934170,4700,4700,4700,4700,0
|
|
20240307,182700,2402934170,4700,4700,4700,4700,0
|
|
20240307,182600,2402934170,4700,4700,4700,4700,0
|
|
20240307,182500,2402934170,4700,4700,4700,4700,0
|
|
20240307,182400,2402934170,4700,4700,4700,4700,0
|
|
20240307,182300,2402934170,4700,4700,4700,4700,0
|
|
20240307,182200,2402934170,4700,4700,4700,4700,0
|
|
20240307,182100,2402934170,4700,4700,4700,4700,0
|
|
20240307,182000,2402934170,4700,4700,4700,4700,0
|
|
20240307,181900,2402934170,4700,4700,4700,4700,0
|
|
20240307,181800,2402934170,4700,4700,4700,4700,0
|
|
20240307,181700,2402934170,4700,4700,4700,4700,0
|
|
20240307,181600,2402934170,4700,4700,4700,4700,0
|
|
20240307,181500,2402934170,4700,4700,4700,4700,0
|
|
20240307,181400,2402934170,4700,4700,4700,4700,0
|
|
20240307,181300,2402934170,4700,4700,4700,4700,0
|
|
20240307,181200,2402934170,4700,4700,4700,4700,0
|
|
20240307,181100,2402934170,4700,4700,4700,4700,0
|
|
20240307,181000,2402934170,4700,4700,4700,4700,0
|
|
20240307,180900,2402934170,4700,4700,4700,4700,0
|
|
20240307,180800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,180700,2402934170,4700,4700,4700,4700,0
|
|
20240307,180600,2402934170,4700,4700,4700,4700,0
|
|
20240307,180500,2402934170,4700,4700,4700,4700,0
|
|
20240307,180400,2402934170,4700,4700,4700,4700,0
|
|
20240307,180300,2402934170,4700,4700,4700,4700,0
|
|
20240307,180200,2402934170,4700,4700,4700,4700,0
|
|
20240307,180100,2402934170,4700,4700,4700,4700,0
|
|
20240307,180000,2402934170,4700,4700,4700,4700,0
|
|
20240307,175900,2402934170,4700,4700,4700,4700,0
|
|
20240307,175800,2402934170,4700,4700,4700,4700,0
|
|
20240307,175700,2402934170,4700,4700,4700,4700,0
|
|
20240307,175600,2402934170,4700,4700,4700,4700,0
|
|
20240307,175500,2402934170,4700,4700,4700,4700,0
|
|
20240307,175400,2402934170,4700,4700,4700,4700,0
|
|
20240307,175300,2402934170,4700,4700,4700,4700,0
|
|
20240307,175200,2402934170,4700,4700,4700,4700,0
|
|
20240307,175100,2402934170,4700,4700,4700,4700,0
|
|
20240307,175000,2402934170,4700,4700,4700,4700,0
|
|
20240307,174900,2402934170,4700,4700,4700,4700,0
|
|
20240307,174800,2402934170,4700,4700,4700,4700,0
|
|
20240307,174700,2402934170,4700,4700,4700,4700,0
|
|
20240307,174600,2402934170,4700,4700,4700,4700,0
|
|
20240307,174500,2402934170,4700,4700,4700,4700,0
|
|
20240307,174400,2402934170,4700,4700,4700,4700,0
|
|
20240307,174300,2402934170,4700,4700,4700,4700,0
|
|
20240307,174200,2402934170,4700,4700,4700,4700,0
|
|
20240307,174100,2402934170,4700,4700,4700,4700,0
|
|
20240307,174000,2402934170,4700,4700,4700,4700,0
|
|
20240307,173900,2402934170,4700,4700,4700,4700,0
|
|
20240307,173800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,173700,2402934170,4700,4700,4700,4700,0
|
|
20240307,173600,2402934170,4700,4700,4700,4700,0
|
|
20240307,173500,2402934170,4700,4700,4700,4700,0
|
|
20240307,173400,2402934170,4700,4700,4700,4700,0
|
|
20240307,173300,2402934170,4700,4700,4700,4700,0
|
|
20240307,173200,2402934170,4700,4700,4700,4700,0
|
|
20240307,173100,2402934170,4700,4700,4700,4700,0
|
|
20240307,173000,2402934170,4700,4700,4700,4700,0
|
|
20240307,172900,2402934170,4700,4700,4700,4700,0
|
|
20240307,172800,2402934170,4700,4700,4700,4700,0
|
|
20240307,172700,2402934170,4700,4700,4700,4700,0
|
|
20240307,172600,2402934170,4700,4700,4700,4700,0
|
|
20240307,172500,2402934170,4700,4700,4700,4700,0
|
|
20240307,172400,2402934170,4700,4700,4700,4700,0
|
|
20240307,172300,2402934170,4700,4700,4700,4700,0
|
|
20240307,172200,2402934170,4700,4700,4700,4700,0
|
|
20240307,172100,2402934170,4700,4700,4700,4700,0
|
|
20240307,172000,2402934170,4700,4700,4700,4700,0
|
|
20240307,171900,2402934170,4700,4700,4700,4700,0
|
|
20240307,171800,2402934170,4700,4700,4700,4700,0
|
|
20240307,171700,2402934170,4700,4700,4700,4700,0
|
|
20240307,171600,2402934170,4700,4700,4700,4700,0
|
|
20240307,171500,2402934170,4700,4700,4700,4700,0
|
|
20240307,171400,2402934170,4700,4700,4700,4700,0
|
|
20240307,171300,2402934170,4700,4700,4700,4700,0
|
|
20240307,171200,2402934170,4700,4700,4700,4700,0
|
|
20240307,171100,2402934170,4700,4700,4700,4700,0
|
|
20240307,171000,2402934170,4700,4700,4700,4700,0
|
|
20240307,170900,2402934170,4700,4700,4700,4700,0
|
|
20240307,170800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,170700,2402934170,4700,4700,4700,4700,0
|
|
20240307,170600,2402934170,4700,4700,4700,4700,0
|
|
20240307,170500,2402934170,4700,4700,4700,4700,0
|
|
20240307,170400,2402934170,4700,4700,4700,4700,0
|
|
20240307,170300,2402934170,4700,4700,4700,4700,0
|
|
20240307,170200,2402934170,4700,4700,4700,4700,0
|
|
20240307,170100,2402934170,4700,4700,4700,4700,0
|
|
20240307,170000,2402934170,4700,4700,4700,4700,0
|
|
20240307,165900,2402934170,4700,4700,4700,4700,0
|
|
20240307,165800,2402934170,4700,4700,4700,4700,0
|
|
20240307,165700,2402934170,4700,4700,4700,4700,0
|
|
20240307,165600,2402934170,4700,4700,4700,4700,0
|
|
20240307,165500,2402934170,4700,4700,4700,4700,0
|
|
20240307,165400,2402934170,4700,4700,4700,4700,0
|
|
20240307,165300,2402934170,4700,4700,4700,4700,0
|
|
20240307,165200,2402934170,4700,4700,4700,4700,0
|
|
20240307,165100,2402934170,4700,4700,4700,4700,0
|
|
20240307,165000,2402934170,4700,4700,4700,4700,0
|
|
20240307,164900,2402934170,4700,4700,4700,4700,0
|
|
20240307,164800,2402934170,4700,4700,4700,4700,0
|
|
20240307,164700,2402934170,4700,4700,4700,4700,0
|
|
20240307,164600,2402934170,4700,4700,4700,4700,0
|
|
20240307,164500,2402934170,4700,4700,4700,4700,0
|
|
20240307,164400,2402934170,4700,4700,4700,4700,0
|
|
20240307,164300,2402934170,4700,4700,4700,4700,0
|
|
20240307,164200,2402934170,4700,4700,4700,4700,0
|
|
20240307,164100,2402934170,4700,4700,4700,4700,0
|
|
20240307,164000,2402934170,4700,4700,4700,4700,0
|
|
20240307,163900,2402934170,4700,4700,4700,4700,0
|
|
20240307,163800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,163700,2402934170,4700,4700,4700,4700,0
|
|
20240307,163600,2402934170,4700,4700,4700,4700,0
|
|
20240307,163500,2402934170,4700,4700,4700,4700,0
|
|
20240307,163400,2402934170,4700,4700,4700,4700,0
|
|
20240307,163300,2402934170,4700,4700,4700,4700,0
|
|
20240307,163200,2402934170,4700,4700,4700,4700,0
|
|
20240307,163100,2402934170,4700,4700,4700,4700,0
|
|
20240307,163000,2402934170,4700,4700,4700,4700,0
|
|
20240307,162900,2402934170,4700,4700,4700,4700,0
|
|
20240307,162800,2402934170,4700,4700,4700,4700,0
|
|
20240307,162700,2402934170,4700,4700,4700,4700,0
|
|
20240307,162600,2402934170,4700,4700,4700,4700,0
|
|
20240307,162500,2402934170,4700,4700,4700,4700,0
|
|
20240307,162400,2402934170,4700,4700,4700,4700,0
|
|
20240307,162300,2402934170,4700,4700,4700,4700,0
|
|
20240307,162200,2402934170,4700,4700,4700,4700,0
|
|
20240307,162100,2402934170,4700,4700,4700,4700,0
|
|
20240307,162000,2402934170,4700,4700,4700,4700,0
|
|
20240307,161900,2402934170,4700,4700,4700,4700,0
|
|
20240307,161800,2402934170,4700,4700,4700,4700,0
|
|
20240307,161700,2402934170,4700,4700,4700,4700,0
|
|
20240307,161600,2402934170,4700,4700,4700,4700,0
|
|
20240307,161500,2402934170,4700,4700,4700,4700,0
|
|
20240307,161400,2402934170,4700,4700,4700,4700,0
|
|
20240307,161300,2402934170,4700,4700,4700,4700,0
|
|
20240307,161200,2402934170,4700,4700,4700,4700,0
|
|
20240307,161100,2402934170,4700,4700,4700,4700,0
|
|
20240307,161000,2402934170,4700,4700,4700,4700,0
|
|
20240307,160900,2402934170,4700,4700,4700,4700,0
|
|
20240307,160800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,160700,2402934170,4700,4700,4700,4700,0
|
|
20240307,160600,2402934170,4700,4700,4700,4700,0
|
|
20240307,160500,2402934170,4700,4700,4700,4700,0
|
|
20240307,160400,2402934170,4700,4700,4700,4700,0
|
|
20240307,160300,2402934170,4700,4700,4700,4700,0
|
|
20240307,160200,2402934170,4700,4700,4700,4700,0
|
|
20240307,160100,2402934170,4700,4700,4700,4700,0
|
|
20240307,160000,2402934170,4700,4700,4700,4700,0
|
|
20240307,155900,2402934170,4700,4700,4700,4700,0
|
|
20240307,155800,2402934170,4700,4700,4700,4700,0
|
|
20240307,155700,2402934170,4700,4700,4700,4700,0
|
|
20240307,155600,2402934170,4700,4700,4700,4700,0
|
|
20240307,155500,2402934170,4700,4700,4700,4700,0
|
|
20240307,155400,2402934170,4700,4700,4700,4700,0
|
|
20240307,155300,2402934170,4700,4700,4700,4700,0
|
|
20240307,155200,2402934170,4700,4700,4700,4700,0
|
|
20240307,155100,2402934170,4700,4700,4700,4700,0
|
|
20240307,155000,2402934170,4700,4700,4700,4700,0
|
|
20240307,154900,2402934170,4700,4700,4700,4700,0
|
|
20240307,154800,2402934170,4700,4700,4700,4700,0
|
|
20240307,154700,2402934170,4700,4700,4700,4700,0
|
|
20240307,154600,2402934170,4700,4700,4700,4700,0
|
|
20240307,154500,2402934170,4700,4700,4700,4700,0
|
|
20240307,154400,2402934170,4700,4700,4700,4700,0
|
|
20240307,154300,2402934170,4700,4700,4700,4700,0
|
|
20240307,154200,2402934170,4700,4700,4700,4700,0
|
|
20240307,154100,2402934170,4700,4700,4700,4700,0
|
|
20240307,154000,2402934170,4700,4700,4700,4700,0
|
|
20240307,153900,2402934170,4700,4700,4700,4700,0
|
|
20240307,153800,2402934170,4700,4700,4700,4700,4902
|
|
20240307,153700,2402934170,4700,4700,4700,4700,0
|
|
20240307,153600,2402934170,4700,4700,4700,4700,0
|
|
20240307,153500,2402934170,4700,4700,4700,4700,0
|
|
20240307,153400,2402934170,4700,4700,4700,4700,0
|
|
20240307,153300,2402934170,4700,4700,4700,4700,0
|
|
20240307,153200,2402934170,4700,4700,4700,4700,0
|
|
20240307,153100,2402934170,4700,4700,4700,4700,0
|
|
20240307,153000,2402934170,4700,4700,4700,4700,4902
|
|
20240307,152900,2379894770,4690,4690,4690,4690,0
|
|
20240307,152800,2379894770,4690,4690,4690,4690,0
|
|
20240307,152700,2379894770,4690,4690,4690,4690,0
|
|
20240307,152600,2379894770,4690,4690,4690,4690,0
|
|
20240307,152500,2379894770,4690,4690,4690,4690,0
|
|
20240307,152400,2379894770,4690,4690,4690,4690,0
|
|
20240307,152300,2379894770,4690,4690,4690,4690,0
|
|
20240307,152200,2379894770,4690,4690,4690,4690,0
|
|
20240307,152100,2379894770,4690,4690,4690,4690,0
|
|
20240307,152000,2379894770,4690,4690,4690,4690,0
|
|
20240307,151900,2379894770,4690,4690,4690,4690,366
|
|
20240307,151800,2378178230,4695,4690,4695,4690,181
|
|
20240307,151700,2377328585,4690,4700,4700,4690,1983
|
|
20240307,151600,2368025615,4700,4710,4710,4700,113
|
|
20240307,151500,2367494005,4710,4710,4710,4710,400
|
|
20240307,151400,2365610005,4700,4700,4700,4700,0
|
|
20240307,151300,2365610005,4700,4700,4700,4700,74
|
|
20240307,151200,2365262205,4700,4700,4700,4700,0
|
|
20240307,151100,2365262205,4700,4700,4700,4700,142
|
|
20240307,151000,2364594805,4695,4695,4695,4695,1232
|
|
20240307,150900,2358810565,4700,4700,4700,4700,752
|
|
20240307,150800,2355276165,4700,4705,4715,4700,1204
|
|
20240307,150700,2349608815,4700,4705,4705,4700,11
|
|
20240307,150600,2349557065,4705,4705,4705,4705,0
|
|
20240307,150500,2349557065,4705,4705,4705,4705,29
|
|
20240307,150400,2349420620,4710,4710,4710,4710,6
|
|
20240307,150300,2349392360,4710,4710,4710,4710,20
|
|
20240307,150200,2349298160,4710,4710,4710,4710,0
|
|
20240307,150100,2349298160,4710,4700,4710,4700,140
|
|
20240307,150000,2348639090,4710,4710,4710,4710,42
|
|
20240307,145900,2348441270,4710,4700,4710,4700,369
|
|
20240307,145800,2346705605,4700,4700,4700,4700,75
|
|
20240307,145700,2346353105,4695,4690,4695,4690,83
|
|
20240307,145600,2345963635,4690,4690,4690,4690,132
|
|
20240307,145500,2345344555,4705,4690,4705,4690,89
|
|
20240307,145400,2344927130,4690,4690,4690,4690,401
|
|
20240307,145300,2343046440,4690,4690,4700,4690,156
|
|
20240307,145200,2342314790,4710,4710,4710,4710,1
|
|
20240307,145100,2342310080,4685,4680,4685,4680,338
|
|
20240307,145000,2340726735,4685,4685,4685,4685,106
|
|
20240307,144900,2340230125,4685,4685,4685,4685,47
|
|
20240307,144800,2340009930,4685,4685,4685,4685,173
|
|
20240307,144700,2339199425,4685,4685,4685,4685,541
|
|
20240307,144600,2336664840,4685,4685,4685,4685,39
|
|
20240307,144500,2336482125,4685,4680,4685,4680,376
|
|
20240307,144400,2334721135,4680,4685,4685,4680,530
|
|
20240307,144300,2332239585,4685,4680,4685,4680,103
|
|
20240307,144200,2331757210,4685,4695,4700,4685,393
|
|
20240307,144100,2329911535,4695,4690,4695,4690,58
|
|
20240307,144000,2329639510,4690,4690,4690,4690,28
|
|
20240307,143900,2329508190,4690,4685,4690,4685,333
|
|
20240307,143800,2327947910,4685,4695,4695,4685,487
|
|
20240307,143700,2325661815,4695,4690,4700,4690,52
|
|
20240307,143600,2325417850,4685,4695,4695,4685,184
|
|
20240307,143500,2324555800,4685,4680,4685,4680,80
|
|
20240307,143400,2324181210,4685,4685,4685,4685,593
|
|
20240307,143300,2321403005,4685,4685,4685,4685,210
|
|
20240307,143200,2320419155,4700,4685,4700,4685,30
|
|
20240307,143100,2320278590,4705,4685,4705,4685,148
|
|
20240307,143000,2319585090,4685,4685,4700,4675,1078
|
|
20240307,142900,2314535420,4695,4695,4695,4680,8134
|
|
20240307,142800,2276407835,4690,4695,4705,4690,293
|
|
20240307,142700,2275033095,4695,4690,4695,4690,1043
|
|
20240307,142600,2270136425,4695,4695,4695,4695,288
|
|
20240307,142500,2268784265,4690,4710,4710,4690,92
|
|
20240307,142400,2268352710,4695,4695,4695,4695,271
|
|
20240307,142300,2267080365,4700,4695,4700,4690,3568
|
|
20240307,142200,2250325865,4695,4695,4695,4695,154
|
|
20240307,142100,2249602835,4705,4710,4710,4705,8
|
|
20240307,142000,2249565185,4705,4705,4710,4700,362
|
|
20240307,141900,2247862500,4715,4710,4715,4705,218
|
|
20240307,141800,2246836300,4705,4700,4705,4700,118
|
|
20240307,141700,2246281260,4700,4700,4700,4700,46
|
|
20240307,141600,2246065060,4700,4700,4700,4700,130
|
|
20240307,141500,2245454060,4700,4700,4705,4700,95
|
|
20240307,141400,2245007535,4710,4710,4710,4710,20
|
|
20240307,141300,2244913335,4690,4690,4690,4690,194
|
|
20240307,141200,2244003475,4690,4690,4690,4690,38
|
|
20240307,141100,2243825255,4690,4690,4690,4690,150
|
|
20240307,141000,2243121755,4695,4695,4695,4695,400
|
|
20240307,140900,2241243755,4695,4690,4695,4690,400
|
|
20240307,140800,2239367255,4690,4690,4690,4690,211
|
|
20240307,140700,2238377665,4695,4695,4695,4695,30
|
|
20240307,140600,2238236815,4695,4690,4695,4690,1510
|
|
20240307,140500,2231154865,4695,4690,4695,4690,311
|
|
20240307,140400,2229695750,4690,4690,4690,4690,0
|
|
20240307,140300,2229695750,4690,4690,4690,4690,82
|
|
20240307,140200,2229311170,4695,4695,4695,4695,470
|
|
20240307,140100,2227104520,4695,4695,4695,4695,80
|
|
20240307,140000,2226728920,4700,4700,4700,4700,70
|
|
20240307,135900,2226399920,4700,4715,4715,4700,248
|
|
20240307,135800,2225232805,4700,4705,4705,4700,39
|
|
20240307,135700,2225049495,4705,4700,4705,4700,78
|
|
20240307,135600,2224682735,4695,4700,4700,4695,346
|
|
20240307,135500,2223057125,4695,4695,4695,4695,194
|
|
20240307,135400,2222146295,4695,4695,4695,4695,84
|
|
20240307,135300,2221751915,4695,4705,4705,4695,175
|
|
20240307,135200,2220929910,4705,4705,4705,4705,1094
|
|
20240307,135100,2215782640,4710,4705,4710,4705,163
|
|
20240307,135000,2215015700,4710,4715,4715,4710,1371
|
|
20240307,134900,2208551485,4715,4720,4720,4715,2528
|
|
20240307,134800,2196619540,4715,4720,4720,4715,188
|
|
20240307,134700,2195732405,4765,4740,4765,4740,9177
|
|
20240307,134600,2152072530,4730,4705,4730,4705,980
|
|
20240307,134500,2147441550,4710,4710,4710,4710,1461
|
|
20240307,134400,2140560240,4720,4720,4720,4720,0
|
|
20240307,134300,2140560240,4720,4720,4720,4720,1665
|
|
20240307,134200,2132701440,4720,4720,4720,4720,184
|
|
20240307,134100,2131832960,4720,4715,4720,4715,437
|
|
20240307,134000,2129770515,4720,4710,4720,4710,83
|
|
20240307,133900,2129379575,4710,4710,4720,4710,170
|
|
20240307,133800,2128578865,4705,4705,4705,4705,0
|
|
20240307,133700,2128578865,4705,4710,4710,4705,72
|
|
20240307,133600,2128239995,4705,4710,4710,4705,326
|
|
20240307,133500,2126705665,4710,4710,4710,4710,698
|
|
20240307,133400,2123418085,4705,4705,4705,4705,44
|
|
20240307,133300,2123211065,4705,4705,4705,4705,207
|
|
20240307,133200,2122237130,4705,4690,4705,4690,659
|
|
20240307,133100,2119137930,4695,4695,4695,4695,153
|
|
20240307,133000,2118419595,4700,4700,4700,4700,1
|
|
20240307,132900,2118414895,4700,4695,4700,4695,56
|
|
20240307,132800,2118151925,4695,4690,4695,4690,657
|
|
20240307,132700,2115070395,4690,4690,4690,4690,137
|
|
20240307,132600,2114427865,4690,4690,4690,4690,0
|
|
20240307,132500,2114427865,4690,4690,4690,4690,273
|
|
20240307,132400,2113147495,4695,4695,4695,4695,149
|
|
20240307,132300,2112447940,4695,4695,4695,4695,43
|
|
20240307,132200,2112246055,4695,4695,4695,4695,521
|
|
20240307,132100,2109799960,4695,4695,4695,4695,117
|
|
20240307,132000,2109250645,4695,4695,4695,4695,35
|
|
20240307,131900,2109086320,4695,4700,4700,4695,256
|
|
20240307,131800,2107883340,4700,4700,4700,4700,40
|
|
20240307,131700,2107695340,4700,4700,4700,4700,541
|
|
20240307,131600,2105152640,4705,4705,4705,4705,593
|
|
20240307,131500,2102362575,4705,4705,4705,4705,47
|
|
20240307,131400,2102141440,4705,4705,4705,4705,81
|
|
20240307,131300,2101760335,4710,4715,4720,4710,3505
|
|
20240307,131200,2085217005,4720,4705,4720,4705,78
|
|
20240307,131100,2084850000,4705,4705,4705,4705,171
|
|
20240307,131000,2084045445,4715,4715,4715,4715,2
|
|
20240307,130900,2084036015,4710,4710,4710,4705,691
|
|
20240307,130800,2080781630,4710,4710,4710,4710,14
|
|
20240307,130700,2080715690,4710,4710,4710,4710,76
|
|
20240307,130600,2080357730,4710,4710,4710,4710,600
|
|
20240307,130500,2077531730,4710,4710,4710,4710,562
|
|
20240307,130400,2074884710,4710,4710,4710,4710,0
|
|
20240307,130300,2074884710,4710,4710,4710,4710,82
|
|
20240307,130200,2074498490,4710,4710,4710,4710,113
|
|
20240307,130100,2073966260,4710,4715,4715,4710,168
|
|
20240307,130000,2073174180,4715,4715,4715,4715,39
|
|
20240307,125900,2072990295,4715,4715,4715,4715,234
|
|
20240307,125800,2071886985,4715,4715,4715,4715,43
|
|
20240307,125700,2071684240,4715,4715,4715,4715,82
|
|
20240307,125600,2071297610,4720,4725,4730,4720,81
|
|
20240307,125500,2070914840,4720,4720,4720,4720,39
|
|
20240307,125400,2070730760,4715,4710,4715,4710,78
|
|
20240307,125300,2070363185,4710,4720,4725,4710,144
|
|
20240307,125200,2069684550,4725,4710,4725,4710,271
|
|
20240307,125100,2068405140,4710,4710,4720,4710,161
|
|
20240307,125000,2067646820,4705,4705,4705,4705,82
|
|
20240307,124900,2067261010,4730,4730,4730,4730,0
|
|
20240307,124800,2067261010,4730,4705,4730,4705,1534
|
|
20240307,124700,2060010930,4700,4715,4715,4700,214
|
|
20240307,124600,2059003990,4715,4720,4720,4690,1031
|
|
20240307,124500,2054145745,4720,4690,4720,4690,1287
|
|
20240307,124400,2048081195,4690,4680,4690,4680,584
|
|
20240307,124300,2045343075,4680,4680,4680,4680,0
|
|
20240307,124200,2045343075,4680,4680,4680,4680,265
|
|
20240307,124100,2044102875,4685,4690,4690,4685,14
|
|
20240307,124000,2044037265,4690,4685,4690,4685,127
|
|
20240307,123900,2043442265,4680,4680,4680,4680,174
|
|
20240307,123800,2042627945,4680,4680,4680,4680,36
|
|
20240307,123700,2042459465,4680,4680,4680,4680,246
|
|
20240307,123600,2041308185,4685,4675,4685,4675,1142
|
|
20240307,123500,2035959650,4680,4685,4685,4680,1350
|
|
20240307,123400,2029638080,4685,4685,4685,4685,42
|
|
20240307,123300,2029441310,4690,4690,4690,4690,106
|
|
20240307,123200,2028944170,4690,4690,4690,4690,346
|
|
20240307,123100,2027321430,4690,4685,4695,4685,277
|
|
20240307,123000,2026022880,4685,4685,4685,4685,43
|
|
20240307,122900,2025821425,4685,4685,4685,4685,77
|
|
20240307,122800,2025460680,4685,4685,4690,4685,100
|
|
20240307,122700,2024992105,4685,4685,4685,4685,10
|
|
20240307,122600,2024945255,4690,4685,4690,4685,69
|
|
20240307,122500,2024621865,4690,4685,4690,4685,401
|
|
20240307,122400,2022741875,4685,4675,4685,4675,629
|
|
20240307,122300,2019797405,4675,4670,4675,4670,65
|
|
20240307,122200,2019493730,4670,4675,4675,4670,634
|
|
20240307,122100,2016530450,4680,4680,4680,4680,1679
|
|
20240307,122000,2008672730,4680,4680,4680,4680,47
|
|
20240307,121900,2008452770,4675,4680,4680,4675,1400
|
|
20240307,121800,2001907555,4680,4680,4680,4680,2138
|
|
20240307,121700,1991901715,4675,4680,4680,4675,84
|
|
20240307,121600,1991508985,4675,4675,4675,4675,164
|
|
20240307,121500,1990742285,4675,4685,4690,4675,1046
|
|
20240307,121400,1985851755,4690,4670,4690,4670,488
|
|
20240307,121300,1983569465,4675,4675,4675,4670,425
|
|
20240307,121200,1981583955,4675,4670,4675,4670,360
|
|
20240307,121100,1979901060,4665,4670,4670,4665,191
|
|
20240307,121000,1979009570,4670,4670,4670,4670,1023
|
|
20240307,120900,1974232160,4675,4670,4675,4670,386
|
|
20240307,120800,1972429440,4670,4665,4670,4665,161
|
|
20240307,120700,1971678190,4690,4685,4690,4665,14097
|
|
20240307,120600,1905742545,4680,4680,4680,4680,1985
|
|
20240307,120500,1896452745,4675,4675,4675,4675,2637
|
|
20240307,120400,1884124770,4675,4680,4680,4675,401
|
|
20240307,120300,1882250090,4675,4680,4680,4675,337
|
|
20240307,120200,1880673550,4675,4680,4680,4675,518
|
|
20240307,120100,1878250285,4680,4680,4680,4680,1020
|
|
20240307,120000,1873476685,4680,4680,4680,4680,40
|
|
20240307,115900,1873289485,4680,4680,4680,4680,241
|
|
20240307,115800,1872161605,4685,4685,4685,4685,0
|
|
20240307,115700,1872161605,4685,4680,4685,4680,645
|
|
20240307,115600,1869142505,4680,4680,4680,4675,258
|
|
20240307,115500,1867935255,4680,4685,4685,4680,644
|
|
20240307,115400,1864919960,4685,4680,4685,4680,201
|
|
20240307,115300,1863978880,4680,4680,4685,4680,272
|
|
20240307,115200,1862705915,4685,4680,4685,4680,2488
|
|
20240307,115100,1851062070,4680,4680,4680,4675,252
|
|
20240307,115000,1849883790,4680,4685,4685,4680,2049
|
|
20240307,114900,1840294420,4680,4685,4685,4680,54
|
|
20240307,114800,1840041650,4680,4680,4685,4680,1029
|
|
20240307,114700,1835221665,4680,4685,4690,4680,1822
|
|
20240307,114600,1826685310,4690,4685,4690,4685,44
|
|
20240307,114500,1826479155,4690,4685,4690,4685,551
|
|
20240307,114400,1823897710,4685,4685,4690,4685,110
|
|
20240307,114300,1823382315,4690,4690,4690,4690,1580
|
|
20240307,114200,1815972115,4690,4695,4695,4690,1272
|
|
20240307,114100,1810005730,4705,4695,4705,4690,783
|
|
20240307,114000,1806328210,4695,4690,4695,4690,143
|
|
20240307,113900,1805657040,4690,4690,4690,4690,170
|
|
20240307,113800,1804859740,4710,4715,4715,4690,2257
|
|
20240307,113700,1794264035,4715,4700,4715,4700,796
|
|
20240307,113600,1790522820,4700,4705,4705,4700,330
|
|
20240307,113500,1788970720,4720,4720,4720,4715,546
|
|
20240307,113400,1786393785,4705,4700,4710,4700,203
|
|
20240307,113300,1785439485,4700,4700,4700,4700,2086
|
|
20240307,113200,1775635285,4705,4705,4705,4705,424
|
|
20240307,113100,1773640365,4720,4705,4720,4705,164
|
|
20240307,113000,1772868730,4705,4705,4705,4705,500
|
|
20240307,112900,1770516230,4705,4730,4730,4705,42
|
|
20240307,112800,1770318595,4705,4710,4710,4705,817
|
|
20240307,112700,1766470960,4715,4720,4720,4715,992
|
|
20240307,112600,1761790045,4720,4720,4720,4720,127
|
|
20240307,112500,1761190605,4725,4720,4725,4720,600
|
|
20240307,112400,1758358550,4740,4740,4740,4740,0
|
|
20240307,112300,1758358550,4740,4725,4740,4725,2642
|
|
20240307,112200,1745875085,4725,4725,4725,4725,156
|
|
20240307,112100,1745137985,4730,4730,4730,4730,60
|
|
20240307,112000,1744854185,4730,4730,4730,4730,0
|
|
20240307,111900,1744854185,4730,4725,4730,4725,365
|
|
20240307,111800,1743128835,4725,4725,4725,4725,89
|
|
20240307,111700,1742708310,4725,4725,4725,4725,20
|
|
20240307,111600,1742613810,4720,4725,4725,4720,146
|
|
20240307,111500,1741924550,4725,4730,4730,4725,43
|
|
20240307,111400,1741721350,4725,4725,4725,4725,171
|
|
20240307,111300,1740913375,4725,4725,4725,4725,35
|
|
20240307,111200,1740748000,4725,4725,4725,4725,46
|
|
20240307,111100,1740530650,4725,4730,4730,4725,539
|
|
20240307,111000,1737983510,4730,4730,4730,4730,80
|
|
20240307,110900,1737605110,4730,4730,4740,4730,216
|
|
20240307,110800,1736583420,4730,4725,4730,4725,347
|
|
20240307,110700,1734943005,4725,4725,4725,4725,43
|
|
20240307,110600,1734739830,4725,4730,4730,4725,249
|
|
20240307,110500,1733562280,4725,4730,4730,4725,349
|
|
20240307,110400,1731912825,4725,4720,4725,4720,202
|
|
20240307,110300,1730958585,4720,4720,4720,4720,40
|
|
20240307,110200,1730769785,4705,4700,4710,4700,492
|
|
20240307,110100,1728453850,4700,4700,4700,4700,0
|
|
20240307,110000,1728453850,4700,4705,4705,4695,86
|
|
20240307,105900,1728049820,4690,4690,4690,4690,139
|
|
20240307,105800,1727397910,4690,4700,4705,4690,15446
|
|
20240307,105700,1654894845,4700,4700,4700,4700,89
|
|
20240307,105600,1654476545,4700,4700,4700,4700,181
|
|
20240307,105500,1653625845,4705,4705,4705,4700,107
|
|
20240307,105400,1653122795,4705,4705,4705,4705,326
|
|
20240307,105300,1651588965,4705,4705,4705,4705,39
|
|
20240307,105200,1651405470,4700,4700,4700,4700,0
|
|
20240307,105100,1651405470,4700,4700,4700,4700,205
|
|
20240307,105000,1650441970,4700,4700,4700,4700,74
|
|
20240307,104900,1650094170,4705,4705,4705,4705,41
|
|
20240307,104800,1649901265,4700,4700,4700,4700,655
|
|
20240307,104700,1646822765,4700,4700,4700,4700,500
|
|
20240307,104600,1644472765,4700,4700,4700,4700,1869
|
|
20240307,104500,1635688465,4700,4700,4710,4700,157
|
|
20240307,104400,1634950365,4700,4705,4705,4700,267
|
|
20240307,104300,1633694355,4705,4700,4705,4700,280
|
|
20240307,104200,1632378160,4705,4705,4710,4700,16263
|
|
20240307,104100,1555909500,4710,4710,4715,4710,542
|
|
20240307,104000,1553356675,4710,4705,4710,4705,474
|
|
20240307,103900,1551125905,4710,4705,4710,4705,1274
|
|
20240307,103800,1545127735,4710,4705,4710,4705,398
|
|
20240307,103700,1543255045,4710,4710,4710,4705,1107
|
|
20240307,103600,1538041600,4705,4715,4715,4705,5095
|
|
20240307,103500,1514044200,4715,4710,4715,4710,392
|
|
20240307,103400,1512196355,4715,4715,4720,4715,641
|
|
20240307,103300,1509174035,4715,4710,4715,4710,121
|
|
20240307,103200,1508603735,4715,4720,4720,4715,2065
|
|
20240307,103100,1498867235,4720,4710,4720,4710,151
|
|
20240307,103000,1498155625,4710,4720,4720,4710,5055
|
|
20240307,102900,1474311025,4720,4725,4725,4720,201
|
|
20240307,102800,1473361530,4720,4725,4725,4720,691
|
|
20240307,102700,1470099910,4720,4720,4720,4720,35
|
|
20240307,102600,1469934710,4725,4720,4725,4720,111
|
|
20240307,102500,1469410585,4715,4715,4720,4715,313
|
|
20240307,102400,1467933460,4715,4715,4715,4715,147
|
|
20240307,102300,1467240355,4715,4710,4720,4710,460
|
|
20240307,102200,1465072605,4710,4710,4720,4710,245
|
|
20240307,102100,1463918205,4710,4710,4715,4710,4043
|
|
20240307,102000,1444868550,4710,4715,4715,4705,9167
|
|
20240307,101900,1401702900,4710,4715,4720,4710,4281
|
|
20240307,101800,1381516635,4715,4740,4740,4715,16618
|
|
20240307,101700,1303002725,4740,4740,4740,4735,273
|
|
20240307,101600,1301708715,4740,4740,4740,4740,545
|
|
20240307,101500,1299125415,4745,4745,4745,4745,1
|
|
20240307,101400,1299120670,4740,4740,4740,4740,1797
|
|
20240307,101300,1290602890,4745,4750,4750,4745,188
|
|
20240307,101200,1289710595,4745,4745,4750,4745,226
|
|
20240307,101100,1288638195,4745,4750,4750,4745,255
|
|
20240307,101000,1287427720,4750,4745,4750,4745,54
|
|
20240307,100900,1287171450,4745,4750,4750,4745,4481
|
|
20240307,100800,1265886925,4750,4760,4760,4750,315
|
|
20240307,100700,1264389475,4760,4760,4760,4760,34
|
|
20240307,100600,1264227635,4760,4760,4770,4750,5242
|
|
20240307,100500,1239292690,4765,4765,4770,4765,796
|
|
20240307,100400,1235498255,4775,4775,4775,4775,1
|
|
20240307,100300,1235493480,4760,4760,4765,4760,185
|
|
20240307,100200,1234612875,4760,4755,4760,4755,1289
|
|
20240307,100100,1228477955,4755,4765,4765,4755,3936
|
|
20240307,100000,1209733925,4765,4765,4765,4765,1
|
|
20240307,095900,1209729160,4765,4775,4775,4765,171
|
|
20240307,095800,1208913905,4765,4770,4770,4765,831
|
|
20240307,095700,1204951690,4770,4775,4775,4770,2623
|
|
20240307,095600,1192439895,4775,4770,4780,4770,3295
|
|
20240307,095500,1176720030,4770,4765,4770,4765,336
|
|
20240307,095400,1175117495,4765,4770,4770,4760,2395
|
|
20240307,095300,1163715765,4765,4770,4770,4765,288
|
|
20240307,095200,1162343235,4765,4765,4770,4765,467
|
|
20240307,095100,1160117880,4765,4745,4765,4745,693
|
|
20240307,095000,1156821345,4750,4745,4750,4745,79
|
|
20240307,094900,1156446275,4745,4745,4745,4745,40
|
|
20240307,094800,1156256475,4745,4745,4745,4745,335
|
|
20240307,094700,1154666900,4745,4765,4765,4740,7401
|
|
20240307,094600,1119440240,4765,4755,4765,4745,1629
|
|
20240307,094500,1111708180,4750,4765,4770,4750,2261
|
|
20240307,094400,1100925460,4770,4745,4770,4745,1329
|
|
20240307,094300,1094616380,4740,4750,4750,4740,3695
|
|
20240307,094200,1077071060,4750,4765,4765,4750,162
|
|
20240307,094100,1076301050,4770,4765,4775,4765,3082
|
|
20240307,094000,1061589920,4745,4770,4770,4745,1020
|
|
20240307,093900,1056724905,4740,4735,4775,4735,236
|
|
20240307,093800,1055605465,4735,4735,4755,4735,5467
|
|
20240307,093700,1029707115,4730,4745,4745,4720,6690
|
|
20240307,093600,998099055,4775,4775,4775,4775,0
|
|
20240307,093500,998099055,4775,4755,4775,4755,4825
|
|
20240307,093400,975105145,4760,4750,4760,4745,1207
|
|
20240307,093300,969372115,4745,4735,4745,4735,69
|
|
20240307,093200,969044970,4750,4725,4750,4725,398
|
|
20240307,093100,967160390,4725,4715,4725,4705,6907
|
|
20240307,093000,934597640,4715,4740,4740,4715,3580
|
|
20240307,092900,917696090,4740,4745,4745,4730,3416
|
|
20240307,092800,901519095,4745,4750,4750,4745,2158
|
|
20240307,092700,891275505,4755,4755,4755,4755,10
|
|
20240307,092600,891227955,4750,4750,4765,4745,1268
|
|
20240307,092500,885205710,4745,4755,4755,4745,7157
|
|
20240307,092400,851210305,4750,4755,4775,4750,5242
|
|
20240307,092300,826301710,4765,4760,4765,4760,1768
|
|
20240307,092200,817883200,4760,4760,4770,4755,1354
|
|
20240307,092100,811437885,4760,4765,4775,4755,6480
|
|
20240307,092000,780590065,4770,4770,4770,4760,132
|
|
20240307,091900,779960645,4755,4775,4790,4755,5347
|
|
20240307,091800,754473300,4775,4780,4795,4775,2676
|
|
20240307,091700,741688260,4795,4795,4800,4775,15344
|
|
20240307,091600,668353550,4780,4780,4800,4770,5287
|
|
20240307,091500,643015215,4765,4820,4830,4765,23760
|
|
20240307,091400,529104795,4815,4820,4820,4815,1726
|
|
20240307,091300,520791105,4820,4830,4840,4820,3408
|
|
20240307,091200,504347140,4830,4845,4850,4830,4126
|
|
20240307,091100,484376120,4850,4870,4870,4850,6527
|
|
20240307,091000,452654045,4870,4860,4875,4855,4028
|
|
20240307,090900,433042870,4855,4875,4880,4855,10220
|
|
20240307,090800,383213210,4875,4850,4875,4850,3343
|
|
20240307,090700,366941915,4850,4830,4850,4830,952
|
|
20240307,090600,362330180,4850,4865,4870,4830,18730
|
|
20240307,090500,271645250,4850,4850,4880,4850,5094
|
|
20240307,090400,246878435,4880,4855,4880,4845,8146
|
|
20240307,090300,207251550,4845,4860,4865,4830,10102
|
|
20240307,090200,158192200,4855,4835,4855,4830,6752
|
|
20240307,090100,125462795,4830,4805,4830,4805,1782
|
|
20240307,090000,116886790,4805,4835,4835,4805,24217
|