639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,193600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,193500,15547982685,5150,5150,5150,5150,0
|
|
20240308,193400,15547982685,5150,5150,5150,5150,0
|
|
20240308,193300,15547982685,5150,5150,5150,5150,0
|
|
20240308,193200,15547982685,5150,5150,5150,5150,0
|
|
20240308,193100,15547982685,5150,5150,5150,5150,0
|
|
20240308,193000,15547982685,5150,5150,5150,5150,0
|
|
20240308,192900,15547982685,5150,5150,5150,5150,0
|
|
20240308,192800,15547982685,5150,5150,5150,5150,0
|
|
20240308,192700,15547982685,5150,5150,5150,5150,0
|
|
20240308,192600,15547982685,5150,5150,5150,5150,0
|
|
20240308,192500,15547982685,5150,5150,5150,5150,0
|
|
20240308,192400,15547982685,5150,5150,5150,5150,0
|
|
20240308,192300,15547982685,5150,5150,5150,5150,0
|
|
20240308,192200,15547982685,5150,5150,5150,5150,0
|
|
20240308,192100,15547982685,5150,5150,5150,5150,0
|
|
20240308,192000,15547982685,5150,5150,5150,5150,0
|
|
20240308,191900,15547982685,5150,5150,5150,5150,0
|
|
20240308,191800,15547982685,5150,5150,5150,5150,0
|
|
20240308,191700,15547982685,5150,5150,5150,5150,0
|
|
20240308,191600,15547982685,5150,5150,5150,5150,0
|
|
20240308,191500,15547982685,5150,5150,5150,5150,0
|
|
20240308,191400,15547982685,5150,5150,5150,5150,0
|
|
20240308,191300,15547982685,5150,5150,5150,5150,0
|
|
20240308,191200,15547982685,5150,5150,5150,5150,0
|
|
20240308,191100,15547982685,5150,5150,5150,5150,0
|
|
20240308,191000,15547982685,5150,5150,5150,5150,0
|
|
20240308,190900,15547982685,5150,5150,5150,5150,0
|
|
20240308,190800,15547982685,5150,5150,5150,5150,0
|
|
20240308,190700,15547982685,5150,5150,5150,5150,0
|
|
20240308,190600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,190500,15547982685,5150,5150,5150,5150,0
|
|
20240308,190400,15547982685,5150,5150,5150,5150,0
|
|
20240308,190300,15547982685,5150,5150,5150,5150,0
|
|
20240308,190200,15547982685,5150,5150,5150,5150,0
|
|
20240308,190100,15547982685,5150,5150,5150,5150,0
|
|
20240308,190000,15547982685,5150,5150,5150,5150,0
|
|
20240308,185900,15547982685,5150,5150,5150,5150,0
|
|
20240308,185800,15547982685,5150,5150,5150,5150,0
|
|
20240308,185700,15547982685,5150,5150,5150,5150,0
|
|
20240308,185600,15547982685,5150,5150,5150,5150,0
|
|
20240308,185500,15547982685,5150,5150,5150,5150,0
|
|
20240308,185400,15547982685,5150,5150,5150,5150,0
|
|
20240308,185300,15547982685,5150,5150,5150,5150,0
|
|
20240308,185200,15547982685,5150,5150,5150,5150,0
|
|
20240308,185100,15547982685,5150,5150,5150,5150,0
|
|
20240308,185000,15547982685,5150,5150,5150,5150,0
|
|
20240308,184900,15547982685,5150,5150,5150,5150,0
|
|
20240308,184800,15547982685,5150,5150,5150,5150,0
|
|
20240308,184700,15547982685,5150,5150,5150,5150,0
|
|
20240308,184600,15547982685,5150,5150,5150,5150,0
|
|
20240308,184500,15547982685,5150,5150,5150,5150,0
|
|
20240308,184400,15547982685,5150,5150,5150,5150,0
|
|
20240308,184300,15547982685,5150,5150,5150,5150,0
|
|
20240308,184200,15547982685,5150,5150,5150,5150,0
|
|
20240308,184100,15547982685,5150,5150,5150,5150,0
|
|
20240308,184000,15547982685,5150,5150,5150,5150,0
|
|
20240308,183900,15547982685,5150,5150,5150,5150,0
|
|
20240308,183800,15547982685,5150,5150,5150,5150,0
|
|
20240308,183700,15547982685,5150,5150,5150,5150,0
|
|
20240308,183600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,183500,15547982685,5150,5150,5150,5150,0
|
|
20240308,183400,15547982685,5150,5150,5150,5150,0
|
|
20240308,183300,15547982685,5150,5150,5150,5150,0
|
|
20240308,183200,15547982685,5150,5150,5150,5150,0
|
|
20240308,183100,15547982685,5150,5150,5150,5150,0
|
|
20240308,183000,15547982685,5150,5150,5150,5150,0
|
|
20240308,182900,15547982685,5150,5150,5150,5150,0
|
|
20240308,182800,15547982685,5150,5150,5150,5150,0
|
|
20240308,182700,15547982685,5150,5150,5150,5150,0
|
|
20240308,182600,15547982685,5150,5150,5150,5150,0
|
|
20240308,182500,15547982685,5150,5150,5150,5150,0
|
|
20240308,182400,15547982685,5150,5150,5150,5150,0
|
|
20240308,182300,15547982685,5150,5150,5150,5150,0
|
|
20240308,182200,15547982685,5150,5150,5150,5150,0
|
|
20240308,182100,15547982685,5150,5150,5150,5150,0
|
|
20240308,182000,15547982685,5150,5150,5150,5150,0
|
|
20240308,181900,15547982685,5150,5150,5150,5150,0
|
|
20240308,181800,15547982685,5150,5150,5150,5150,0
|
|
20240308,181700,15547982685,5150,5150,5150,5150,0
|
|
20240308,181600,15547982685,5150,5150,5150,5150,0
|
|
20240308,181500,15547982685,5150,5150,5150,5150,0
|
|
20240308,181400,15547982685,5150,5150,5150,5150,0
|
|
20240308,181300,15547982685,5150,5150,5150,5150,0
|
|
20240308,181200,15547982685,5150,5150,5150,5150,0
|
|
20240308,181100,15547982685,5150,5150,5150,5150,0
|
|
20240308,181000,15547982685,5150,5150,5150,5150,0
|
|
20240308,180900,15547982685,5150,5150,5150,5150,0
|
|
20240308,180800,15547982685,5150,5150,5150,5150,0
|
|
20240308,180700,15547982685,5150,5150,5150,5150,0
|
|
20240308,180600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,180500,15547982685,5150,5150,5150,5150,0
|
|
20240308,180400,15547982685,5150,5150,5150,5150,0
|
|
20240308,180300,15547982685,5150,5150,5150,5150,0
|
|
20240308,180200,15547982685,5150,5150,5150,5150,0
|
|
20240308,180100,15547982685,5150,5150,5150,5150,0
|
|
20240308,180000,15547982685,5150,5150,5150,5150,0
|
|
20240308,175900,15547982685,5150,5150,5150,5150,0
|
|
20240308,175800,15547982685,5150,5150,5150,5150,0
|
|
20240308,175700,15547982685,5150,5150,5150,5150,0
|
|
20240308,175600,15547982685,5150,5150,5150,5150,0
|
|
20240308,175500,15547982685,5150,5150,5150,5150,0
|
|
20240308,175400,15547982685,5150,5150,5150,5150,0
|
|
20240308,175300,15547982685,5150,5150,5150,5150,0
|
|
20240308,175200,15547982685,5150,5150,5150,5150,0
|
|
20240308,175100,15547982685,5150,5150,5150,5150,0
|
|
20240308,175000,15547982685,5150,5150,5150,5150,0
|
|
20240308,174900,15547982685,5150,5150,5150,5150,0
|
|
20240308,174800,15547982685,5150,5150,5150,5150,0
|
|
20240308,174700,15547982685,5150,5150,5150,5150,0
|
|
20240308,174600,15547982685,5150,5150,5150,5150,0
|
|
20240308,174500,15547982685,5150,5150,5150,5150,0
|
|
20240308,174400,15547982685,5150,5150,5150,5150,0
|
|
20240308,174300,15547982685,5150,5150,5150,5150,0
|
|
20240308,174200,15547982685,5150,5150,5150,5150,0
|
|
20240308,174100,15547982685,5150,5150,5150,5150,0
|
|
20240308,174000,15547982685,5150,5150,5150,5150,0
|
|
20240308,173900,15547982685,5150,5150,5150,5150,0
|
|
20240308,173800,15547982685,5150,5150,5150,5150,0
|
|
20240308,173700,15547982685,5150,5150,5150,5150,0
|
|
20240308,173600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,173500,15547982685,5150,5150,5150,5150,0
|
|
20240308,173400,15547982685,5150,5150,5150,5150,0
|
|
20240308,173300,15547982685,5150,5150,5150,5150,0
|
|
20240308,173200,15547982685,5150,5150,5150,5150,0
|
|
20240308,173100,15547982685,5150,5150,5150,5150,0
|
|
20240308,173000,15547982685,5150,5150,5150,5150,0
|
|
20240308,172900,15547982685,5150,5150,5150,5150,0
|
|
20240308,172800,15547982685,5150,5150,5150,5150,0
|
|
20240308,172700,15547982685,5150,5150,5150,5150,0
|
|
20240308,172600,15547982685,5150,5150,5150,5150,0
|
|
20240308,172500,15547982685,5150,5150,5150,5150,0
|
|
20240308,172400,15547982685,5150,5150,5150,5150,0
|
|
20240308,172300,15547982685,5150,5150,5150,5150,0
|
|
20240308,172200,15547982685,5150,5150,5150,5150,0
|
|
20240308,172100,15547982685,5150,5150,5150,5150,0
|
|
20240308,172000,15547982685,5150,5150,5150,5150,0
|
|
20240308,171900,15547982685,5150,5150,5150,5150,0
|
|
20240308,171800,15547982685,5150,5150,5150,5150,0
|
|
20240308,171700,15547982685,5150,5150,5150,5150,0
|
|
20240308,171600,15547982685,5150,5150,5150,5150,0
|
|
20240308,171500,15547982685,5150,5150,5150,5150,0
|
|
20240308,171400,15547982685,5150,5150,5150,5150,0
|
|
20240308,171300,15547982685,5150,5150,5150,5150,0
|
|
20240308,171200,15547982685,5150,5150,5150,5150,0
|
|
20240308,171100,15547982685,5150,5150,5150,5150,0
|
|
20240308,171000,15547982685,5150,5150,5150,5150,0
|
|
20240308,170900,15547982685,5150,5150,5150,5150,0
|
|
20240308,170800,15547982685,5150,5150,5150,5150,0
|
|
20240308,170700,15547982685,5150,5150,5150,5150,0
|
|
20240308,170600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,170500,15547982685,5150,5150,5150,5150,0
|
|
20240308,170400,15547982685,5150,5150,5150,5150,0
|
|
20240308,170300,15547982685,5150,5150,5150,5150,0
|
|
20240308,170200,15547982685,5150,5150,5150,5150,0
|
|
20240308,170100,15547982685,5150,5150,5150,5150,0
|
|
20240308,170000,15547982685,5150,5150,5150,5150,0
|
|
20240308,165900,15547982685,5150,5150,5150,5150,0
|
|
20240308,165800,15547982685,5150,5150,5150,5150,0
|
|
20240308,165700,15547982685,5150,5150,5150,5150,0
|
|
20240308,165600,15547982685,5150,5150,5150,5150,0
|
|
20240308,165500,15547982685,5150,5150,5150,5150,0
|
|
20240308,165400,15547982685,5150,5150,5150,5150,0
|
|
20240308,165300,15547982685,5150,5150,5150,5150,0
|
|
20240308,165200,15547982685,5150,5150,5150,5150,0
|
|
20240308,165100,15547982685,5150,5150,5150,5150,0
|
|
20240308,165000,15547982685,5150,5150,5150,5150,0
|
|
20240308,164900,15547982685,5150,5150,5150,5150,0
|
|
20240308,164800,15547982685,5150,5150,5150,5150,0
|
|
20240308,164700,15547982685,5150,5150,5150,5150,0
|
|
20240308,164600,15547982685,5150,5150,5150,5150,0
|
|
20240308,164500,15547982685,5150,5150,5150,5150,0
|
|
20240308,164400,15547982685,5150,5150,5150,5150,0
|
|
20240308,164300,15547982685,5150,5150,5150,5150,0
|
|
20240308,164200,15547982685,5150,5150,5150,5150,0
|
|
20240308,164100,15547982685,5150,5150,5150,5150,0
|
|
20240308,164000,15547982685,5150,5150,5150,5150,0
|
|
20240308,163900,15547982685,5150,5150,5150,5150,0
|
|
20240308,163800,15547982685,5150,5150,5150,5150,0
|
|
20240308,163700,15547982685,5150,5150,5150,5150,0
|
|
20240308,163600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,163500,15547982685,5150,5150,5150,5150,0
|
|
20240308,163400,15547982685,5150,5150,5150,5150,0
|
|
20240308,163300,15547982685,5150,5150,5150,5150,0
|
|
20240308,163200,15547982685,5150,5150,5150,5150,0
|
|
20240308,163100,15547982685,5150,5150,5150,5150,0
|
|
20240308,163000,15547982685,5150,5150,5150,5150,0
|
|
20240308,162900,15547982685,5150,5150,5150,5150,0
|
|
20240308,162800,15547982685,5150,5150,5150,5150,0
|
|
20240308,162700,15547982685,5150,5150,5150,5150,0
|
|
20240308,162600,15547982685,5150,5150,5150,5150,0
|
|
20240308,162500,15547982685,5150,5150,5150,5150,0
|
|
20240308,162400,15547982685,5150,5150,5150,5150,0
|
|
20240308,162300,15547982685,5150,5150,5150,5150,0
|
|
20240308,162200,15547982685,5150,5150,5150,5150,0
|
|
20240308,162100,15547982685,5150,5150,5150,5150,0
|
|
20240308,162000,15547982685,5150,5150,5150,5150,0
|
|
20240308,161900,15547982685,5150,5150,5150,5150,0
|
|
20240308,161800,15547982685,5150,5150,5150,5150,0
|
|
20240308,161700,15547982685,5150,5150,5150,5150,0
|
|
20240308,161600,15547982685,5150,5150,5150,5150,0
|
|
20240308,161500,15547982685,5150,5150,5150,5150,0
|
|
20240308,161400,15547982685,5150,5150,5150,5150,0
|
|
20240308,161300,15547982685,5150,5150,5150,5150,0
|
|
20240308,161200,15547982685,5150,5150,5150,5150,0
|
|
20240308,161100,15547982685,5150,5150,5150,5150,0
|
|
20240308,161000,15547982685,5150,5150,5150,5150,0
|
|
20240308,160900,15547982685,5150,5150,5150,5150,0
|
|
20240308,160800,15547982685,5150,5150,5150,5150,0
|
|
20240308,160700,15547982685,5150,5150,5150,5150,0
|
|
20240308,160600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,160500,15547982685,5150,5150,5150,5150,0
|
|
20240308,160400,15547982685,5150,5150,5150,5150,0
|
|
20240308,160300,15547982685,5150,5150,5150,5150,0
|
|
20240308,160200,15547982685,5150,5150,5150,5150,0
|
|
20240308,160100,15547982685,5150,5150,5150,5150,0
|
|
20240308,160000,15547982685,5150,5150,5150,5150,0
|
|
20240308,155900,15547982685,5150,5150,5150,5150,0
|
|
20240308,155800,15547982685,5150,5150,5150,5150,0
|
|
20240308,155700,15547982685,5150,5150,5150,5150,0
|
|
20240308,155600,15547982685,5150,5150,5150,5150,0
|
|
20240308,155500,15547982685,5150,5150,5150,5150,0
|
|
20240308,155400,15547982685,5150,5150,5150,5150,0
|
|
20240308,155300,15547982685,5150,5150,5150,5150,0
|
|
20240308,155200,15547982685,5150,5150,5150,5150,0
|
|
20240308,155100,15547982685,5150,5150,5150,5150,0
|
|
20240308,155000,15547982685,5150,5150,5150,5150,0
|
|
20240308,154900,15547982685,5150,5150,5150,5150,0
|
|
20240308,154800,15547982685,5150,5150,5150,5150,0
|
|
20240308,154700,15547982685,5150,5150,5150,5150,0
|
|
20240308,154600,15547982685,5150,5150,5150,5150,0
|
|
20240308,154500,15547982685,5150,5150,5150,5150,0
|
|
20240308,154400,15547982685,5150,5150,5150,5150,0
|
|
20240308,154300,15547982685,5150,5150,5150,5150,0
|
|
20240308,154200,15547982685,5150,5150,5150,5150,0
|
|
20240308,154100,15547982685,5150,5150,5150,5150,0
|
|
20240308,154000,15547982685,5150,5150,5150,5150,0
|
|
20240308,153900,15547982685,5150,5150,5150,5150,0
|
|
20240308,153800,15547982685,5150,5150,5150,5150,0
|
|
20240308,153700,15547982685,5150,5150,5150,5150,0
|
|
20240308,153600,15547982685,5150,5150,5150,5150,50858
|
|
20240308,153500,15547982685,5150,5150,5150,5150,0
|
|
20240308,153400,15547982685,5150,5150,5150,5150,0
|
|
20240308,153300,15547982685,5150,5150,5150,5150,0
|
|
20240308,153200,15547982685,5150,5150,5150,5150,0
|
|
20240308,153100,15547982685,5150,5150,5150,5150,0
|
|
20240308,153000,15547982685,5150,5150,5150,5150,50858
|
|
20240308,152900,15286063985,5110,5110,5110,5110,0
|
|
20240308,152800,15286063985,5110,5110,5110,5110,0
|
|
20240308,152700,15286063985,5110,5110,5110,5110,0
|
|
20240308,152600,15286063985,5110,5110,5110,5110,0
|
|
20240308,152500,15286063985,5110,5110,5110,5110,0
|
|
20240308,152400,15286063985,5110,5110,5110,5110,0
|
|
20240308,152300,15286063985,5110,5110,5110,5110,0
|
|
20240308,152200,15286063985,5110,5110,5110,5110,0
|
|
20240308,152100,15286063985,5110,5110,5110,5110,0
|
|
20240308,152000,15286063985,5110,5110,5110,5110,0
|
|
20240308,151900,15286063985,5110,5120,5140,5100,6828
|
|
20240308,151800,15251088485,5120,5090,5120,5090,5607
|
|
20240308,151700,15222444915,5100,5090,5100,5090,2191
|
|
20240308,151600,15211291945,5090,5080,5100,5080,803
|
|
20240308,151500,15207205095,5080,5090,5110,5080,6194
|
|
20240308,151400,15175680215,5100,5110,5110,5100,5301
|
|
20240308,151300,15148631705,5110,5110,5120,5110,2885
|
|
20240308,151200,15133887885,5110,5110,5120,5110,892
|
|
20240308,151100,15129327485,5110,5120,5120,5110,3878
|
|
20240308,151000,15109473705,5130,5100,5130,5100,4003
|
|
20240308,150900,15088994195,5110,5110,5120,5110,3091
|
|
20240308,150800,15073193015,5110,5100,5130,5100,2216
|
|
20240308,150700,15061862705,5120,5120,5120,5100,2278
|
|
20240308,150600,15050210725,5120,5120,5120,5100,4424
|
|
20240308,150500,15027567505,5120,5090,5120,5090,2920
|
|
20240308,150400,15012668095,5090,5090,5100,5090,960
|
|
20240308,150300,15007781585,5090,5100,5100,5090,2045
|
|
20240308,150200,14997372345,5090,5090,5100,5090,2118
|
|
20240308,150100,14986581125,5090,5090,5100,5090,431
|
|
20240308,150000,14984387215,5090,5080,5100,5080,807
|
|
20240308,145900,14980277745,5080,5080,5090,5080,1584
|
|
20240308,145800,14972219115,5080,5100,5110,5080,1317
|
|
20240308,145700,14965512215,5100,5100,5100,5100,606
|
|
20240308,145600,14962421615,5080,5090,5120,5060,16528
|
|
20240308,145500,14878554175,5080,5110,5110,5080,5129
|
|
20240308,145400,14852441035,5100,5090,5110,5090,4816
|
|
20240308,145300,14827902545,5100,5090,5100,5090,1824
|
|
20240308,145200,14818608675,5100,5110,5110,5070,8449
|
|
20240308,145100,14775621565,5120,5130,5130,5110,3007
|
|
20240308,145000,14760226425,5120,5120,5120,5100,3929
|
|
20240308,144900,14740141945,5100,5110,5120,5100,2046
|
|
20240308,144800,14729702765,5110,5120,5130,5110,6093
|
|
20240308,144700,14698521575,5130,5140,5140,5130,220
|
|
20240308,144600,14697392965,5130,5130,5140,5130,1430
|
|
20240308,144500,14690057025,5140,5130,5140,5130,235
|
|
20240308,144400,14688849385,5140,5140,5140,5140,9
|
|
20240308,144300,14688803125,5140,5140,5140,5130,1352
|
|
20240308,144200,14681856845,5140,5140,5140,5130,1447
|
|
20240308,144100,14674422495,5130,5130,5140,5130,787
|
|
20240308,144000,14670381585,5140,5140,5140,5140,626
|
|
20240308,143900,14667163945,5130,5130,5130,5130,1367
|
|
20240308,143800,14660151235,5130,5140,5140,5130,773
|
|
20240308,143700,14656182545,5140,5150,5150,5140,2845
|
|
20240308,143600,14641538845,5140,5150,5150,5130,3538
|
|
20240308,143500,14623356965,5150,5150,5150,5140,80
|
|
20240308,143400,14622945705,5150,5150,5150,5150,36
|
|
20240308,143300,14622760305,5150,5140,5150,5130,4911
|
|
20240308,143200,14597493755,5130,5120,5130,5110,2038
|
|
20240308,143100,14587044935,5120,5120,5130,5070,11982
|
|
20240308,143000,14526059925,5110,5110,5110,5080,7408
|
|
20240308,142900,14488317325,5110,5130,5130,5090,11837
|
|
20240308,142800,14427922745,5130,5140,5140,5120,9783
|
|
20240308,142700,14377824065,5130,5140,5140,5130,302
|
|
20240308,142600,14376274475,5140,5140,5150,5120,2026
|
|
20240308,142500,14365880755,5150,5150,5150,5130,1947
|
|
20240308,142400,14355878085,5150,5130,5150,5130,4376
|
|
20240308,142300,14333389165,5130,5160,5160,5130,2228
|
|
20240308,142200,14321933305,5150,5150,5160,5150,2480
|
|
20240308,142100,14309160315,5150,5140,5150,5130,4090
|
|
20240308,142000,14288130015,5130,5140,5150,5130,1123
|
|
20240308,141900,14282361105,5140,5160,5160,5120,8683
|
|
20240308,141800,14237813205,5160,5140,5160,5130,5469
|
|
20240308,141700,14209684285,5140,5140,5150,5140,1076
|
|
20240308,141600,14204153445,5140,5150,5160,5140,633
|
|
20240308,141500,14200898195,5150,5160,5160,5130,2105
|
|
20240308,141400,14190076915,5150,5160,5160,5130,4915
|
|
20240308,141300,14164776885,5160,5160,5160,5150,1848
|
|
20240308,141200,14155247725,5160,5150,5160,5150,652
|
|
20240308,141100,14151889315,5150,5180,5180,5150,4186
|
|
20240308,141000,14130292905,5180,5180,5180,5170,241
|
|
20240308,140900,14129046625,5180,5180,5180,5170,514
|
|
20240308,140800,14126384385,5160,5170,5180,5160,1192
|
|
20240308,140700,14120232095,5170,5160,5170,5160,317
|
|
20240308,140600,14118596155,5160,5170,5170,5160,742
|
|
20240308,140500,14114764495,5170,5150,5170,5140,3237
|
|
20240308,140400,14098125875,5140,5170,5190,5140,8975
|
|
20240308,140300,14051857605,5170,5180,5190,5170,1307
|
|
20240308,140200,14045084705,5190,5180,5190,5170,183
|
|
20240308,140100,14044136765,5180,5180,5180,5170,628
|
|
20240308,140000,14040883825,5170,5200,5200,5160,2719
|
|
20240308,135900,14026818755,5200,5180,5200,5180,1690
|
|
20240308,135800,14018043565,5170,5200,5200,5170,6666
|
|
20240308,135700,13983499805,5200,5190,5210,5190,5631
|
|
20240308,135600,13954225915,5180,5170,5180,5170,2979
|
|
20240308,135500,13938812065,5150,5170,5170,5150,8167
|
|
20240308,135400,13896730595,5170,5180,5180,5170,1343
|
|
20240308,135300,13889786195,5180,5190,5190,5180,1720
|
|
20240308,135200,13880876505,5190,5180,5190,5180,2889
|
|
20240308,135100,13865909415,5170,5170,5180,5170,2276
|
|
20240308,135000,13854140085,5170,5140,5170,5140,1238
|
|
20240308,134900,13847775755,5140,5170,5170,5140,3421
|
|
20240308,134800,13830131645,5170,5160,5170,5150,1802
|
|
20240308,134700,13820834575,5140,5150,5150,5140,975
|
|
20240308,134600,13815817035,5130,5170,5170,5130,16932
|
|
20240308,134500,13728699505,5180,5180,5180,5170,1257
|
|
20240308,134400,13722199195,5180,5170,5180,5170,884
|
|
20240308,134300,13717626965,5170,5180,5180,5170,2233
|
|
20240308,134200,13706070495,5180,5170,5180,5170,2697
|
|
20240308,134100,13692124825,5180,5160,5180,5140,4081
|
|
20240308,134000,13671033855,5160,5140,5160,5130,4657
|
|
20240308,133900,13647063785,5140,5140,5150,5120,4468
|
|
20240308,133800,13624144465,5130,5160,5160,5130,9673
|
|
20240308,133700,13574446005,5160,5150,5160,5150,3180
|
|
20240308,133600,13558056765,5160,5160,5170,5160,4443
|
|
20240308,133500,13535118305,5160,5160,5170,5130,4605
|
|
20240308,133400,13511390295,5130,5170,5170,5120,8890
|
|
20240308,133300,13465718245,5170,5180,5200,5150,5907
|
|
20240308,133200,13435242675,5180,5200,5200,5170,4702
|
|
20240308,133100,13410863225,5200,5190,5200,5190,3791
|
|
20240308,133000,13391172345,5180,5160,5200,5160,1739
|
|
20240308,132900,13382162205,5170,5170,5190,5160,4182
|
|
20240308,132800,13360530065,5170,5170,5180,5160,5187
|
|
20240308,132700,13333706645,5170,5180,5190,5170,3865
|
|
20240308,132600,13313700045,5190,5180,5190,5140,28693
|
|
20240308,132500,13165845555,5180,5230,5230,5180,8117
|
|
20240308,132400,13123678325,5240,5220,5240,5210,1029
|
|
20240308,132300,13118305605,5220,5200,5240,5200,1284
|
|
20240308,132200,13111614025,5200,5260,5260,5200,24690
|
|
20240308,132100,12982719555,5230,5280,5280,5230,5068
|
|
20240308,132000,12956054755,5280,5250,5280,5250,5558
|
|
20240308,131900,12926820765,5250,5240,5260,5220,9267
|
|
20240308,131800,12878300365,5250,5250,5250,5250,2047
|
|
20240308,131700,12867553615,5250,5260,5260,5250,1175
|
|
20240308,131600,12861384555,5260,5250,5260,5250,1291
|
|
20240308,131500,12854605255,5250,5240,5250,5230,3787
|
|
20240308,131400,12834757595,5240,5250,5260,5220,7575
|
|
20240308,131300,12795128425,5230,5240,5250,5220,7943
|
|
20240308,131200,12753536535,5240,5260,5270,5240,9403
|
|
20240308,131100,12704187655,5270,5280,5280,5260,5247
|
|
20240308,131000,12676504445,5260,5270,5280,5260,1826
|
|
20240308,130900,12666887905,5280,5280,5280,5260,1753
|
|
20240308,130800,12657666005,5280,5280,5300,5250,13951
|
|
20240308,130700,12584225105,5280,5270,5290,5270,11106
|
|
20240308,130600,12525588345,5270,5270,5300,5260,11802
|
|
20240308,130500,12463390515,5270,5250,5280,5240,11747
|
|
20240308,130400,12401709855,5260,5280,5280,5240,10012
|
|
20240308,130300,12349037765,5280,5310,5310,5280,15422
|
|
20240308,130200,12267336665,5300,5270,5300,5270,5812
|
|
20240308,130100,12236548095,5260,5280,5290,5260,2942
|
|
20240308,130000,12221009285,5280,5270,5290,5270,5708
|
|
20240308,125900,12190885835,5270,5250,5270,5230,19786
|
|
20240308,125800,12087116635,5260,5270,5270,5250,2303
|
|
20240308,125700,12075000235,5260,5280,5280,5260,3921
|
|
20240308,125600,12054349515,5270,5260,5280,5260,5047
|
|
20240308,125500,12027783905,5260,5280,5280,5260,1344
|
|
20240308,125400,12020706685,5270,5290,5290,5260,3050
|
|
20240308,125300,12004605565,5290,5260,5290,5250,7773
|
|
20240308,125200,11963605205,5260,5260,5280,5250,4222
|
|
20240308,125100,11941380305,5250,5260,5270,5250,5708
|
|
20240308,125000,11911383465,5250,5290,5300,5250,6189
|
|
20240308,124900,11878696585,5290,5270,5320,5270,8822
|
|
20240308,124800,11831915685,5270,5260,5280,5250,6405
|
|
20240308,124700,11798219535,5260,5260,5280,5250,5827
|
|
20240308,124600,11767589125,5250,5300,5300,5250,9820
|
|
20240308,124500,11715823755,5290,5280,5300,5280,5548
|
|
20240308,124400,11686462125,5280,5290,5300,5270,5661
|
|
20240308,124300,11656546595,5300,5300,5330,5300,15194
|
|
20240308,124200,11575826975,5310,5350,5360,5270,56614
|
|
20240308,124100,11274270255,5350,5320,5350,5260,31287
|
|
20240308,124000,11107706425,5290,5270,5330,5250,29380
|
|
20240308,123900,10952037025,5250,5270,5290,5250,11901
|
|
20240308,123800,10889329095,5270,5240,5280,5220,16616
|
|
20240308,123700,10801976295,5240,5300,5310,5220,43206
|
|
20240308,123600,10574560365,5300,5280,5300,5250,47786
|
|
20240308,123500,10321861025,5280,5240,5290,5230,37817
|
|
20240308,123400,10122729585,5240,5240,5250,5230,12649
|
|
20240308,123300,10056463245,5230,5260,5270,5230,10619
|
|
20240308,123200,10000646355,5260,5270,5280,5210,25734
|
|
20240308,123100,9865351645,5270,5210,5270,5200,28692
|
|
20240308,123000,9714936485,5210,5240,5270,5200,36055
|
|
20240308,122900,9526043685,5240,5200,5250,5190,33532
|
|
20240308,122800,9350838475,5190,5240,5280,5190,83364
|
|
20240308,122700,8915031635,5270,5250,5270,5220,63140
|
|
20240308,122600,8583753075,5200,5200,5200,5200,0
|
|
20240308,122500,8583753075,5200,5200,5200,5190,61390
|
|
20240308,122400,8264527535,5200,5180,5200,5180,23557
|
|
20240308,122300,8142327385,5180,5180,5180,5170,868
|
|
20240308,122200,8137831345,5170,5160,5170,5160,4456
|
|
20240308,122100,8114800055,5160,5160,5160,5150,3234
|
|
20240308,122000,8098112715,5160,5160,5160,5150,1690
|
|
20240308,121900,8089395025,5160,5160,5170,5160,4013
|
|
20240308,121800,8068687935,5160,5150,5170,5150,4480
|
|
20240308,121700,8045579415,5150,5140,5150,5140,2044
|
|
20240308,121600,8035063635,5150,5150,5150,5150,2513
|
|
20240308,121500,8022121685,5130,5140,5150,5130,4885
|
|
20240308,121400,7997059725,5130,5130,5130,5120,2546
|
|
20240308,121300,7984017665,5130,5130,5140,5130,3478
|
|
20240308,121200,7966173525,5140,5120,5150,5120,279
|
|
20240308,121100,7964738345,5120,5130,5130,5120,1123
|
|
20240308,121000,7958978355,5130,5160,5160,5130,13203
|
|
20240308,120900,7891167885,5160,5150,5160,5150,3490
|
|
20240308,120800,7873180115,5120,5140,5140,5120,148
|
|
20240308,120700,7872420655,5140,5130,5150,5130,2265
|
|
20240308,120600,7860799685,5130,5110,5140,5110,2774
|
|
20240308,120500,7846561175,5110,5110,5110,5090,1025
|
|
20240308,120400,7841336525,5100,5100,5100,5100,1358
|
|
20240308,120300,7834410725,5100,5100,5100,5100,1035
|
|
20240308,120200,7829132225,5100,5110,5110,5100,904
|
|
20240308,120100,7824513285,5110,5120,5120,5110,624
|
|
20240308,120000,7821324225,5120,5130,5130,5120,429
|
|
20240308,115900,7819127735,5130,5130,5130,5120,238
|
|
20240308,115800,7817907795,5110,5110,5130,5100,1023
|
|
20240308,115700,7812683055,5110,5120,5120,5110,232
|
|
20240308,115600,7811495225,5120,5130,5140,5110,6272
|
|
20240308,115500,7779410705,5120,5130,5130,5120,2323
|
|
20240308,115400,7767512295,5130,5130,5140,5120,1555
|
|
20240308,115300,7759535995,5130,5140,5140,5130,797
|
|
20240308,115200,7755442505,5140,5140,5150,5140,1753
|
|
20240308,115100,7746431045,5140,5150,5150,5140,1088
|
|
20240308,115000,7740831155,5150,5160,5160,5150,50
|
|
20240308,114900,7740573165,5160,5140,5160,5140,2968
|
|
20240308,114800,7725278075,5140,5140,5140,5140,106
|
|
20240308,114700,7724733235,5130,5140,5170,5130,5553
|
|
20240308,114600,7696184325,5140,5150,5150,5140,6902
|
|
20240308,114500,7660654005,5150,5180,5180,5150,2855
|
|
20240308,114400,7645918845,5180,5180,5190,5170,426
|
|
20240308,114300,7643714425,5190,5180,5190,5170,1683
|
|
20240308,114200,7634995665,5170,5180,5180,5160,2485
|
|
20240308,114100,7622127895,5180,5180,5180,5160,1554
|
|
20240308,114000,7614078705,5180,5180,5190,5170,1904
|
|
20240308,113900,7604217455,5180,5170,5180,5170,2820
|
|
20240308,113800,7589623315,5150,5160,5170,5150,3665
|
|
20240308,113700,7570727855,5170,5180,5180,5160,3242
|
|
20240308,113600,7553942535,5170,5190,5190,5170,5470
|
|
20240308,113500,7525603115,5190,5180,5190,5180,3604
|
|
20240308,113400,7506912835,5180,5160,5180,5160,1290
|
|
20240308,113300,7500239415,5160,5180,5180,5160,1391
|
|
20240308,113200,7493044215,5180,5180,5180,5160,11666
|
|
20240308,113100,7432616905,5180,5170,5180,5160,5714
|
|
20240308,113000,7403048125,5180,5150,5180,5150,5160
|
|
20240308,112900,7376352075,5160,5160,5160,5160,2692
|
|
20240308,112800,7362461355,5160,5120,5170,5120,31897
|
|
20240308,112700,7198499585,5110,5110,5120,5100,1127
|
|
20240308,112600,7192741785,5090,5110,5110,5080,4930
|
|
20240308,112500,7167635775,5120,5120,5120,5120,4
|
|
20240308,112400,7167615295,5120,5120,5120,5110,3740
|
|
20240308,112300,7148492495,5120,5110,5120,5110,5217
|
|
20240308,112200,7121832215,5100,5120,5120,5100,4821
|
|
20240308,112100,7097196085,5100,5110,5120,5100,2436
|
|
20240308,112000,7084756285,5140,5140,5140,5140,69
|
|
20240308,111900,7084401625,5110,5140,5140,5110,2436
|
|
20240308,111800,7071908825,5140,5150,5150,5140,1311
|
|
20240308,111700,7065168835,5140,5140,5140,5140,432
|
|
20240308,111600,7062948355,5150,5140,5150,5140,1614
|
|
20240308,111500,7054641235,5140,5120,5150,5110,8101
|
|
20240308,111400,7013033805,5110,5110,5110,5110,0
|
|
20240308,111300,7013033805,5110,5090,5110,5090,511
|
|
20240308,111200,7010424775,5090,5090,5110,5080,1119
|
|
20240308,111100,7004736685,5090,5090,5090,5090,538
|
|
20240308,111000,7001998265,5090,5100,5100,5090,2755
|
|
20240308,110900,6987965985,5100,5100,5100,5090,2521
|
|
20240308,110800,6975112625,5100,5090,5100,5090,947
|
|
20240308,110700,6970292385,5090,5100,5100,5090,1013
|
|
20240308,110600,6965132485,5110,5100,5120,5100,2216
|
|
20240308,110500,6953823235,5110,5090,5110,5080,3500
|
|
20240308,110400,6936010165,5090,5110,5110,5090,5136
|
|
20240308,110300,6909815815,5110,5120,5140,5110,3311
|
|
20240308,110200,6892868405,5120,5120,5130,5090,12966
|
|
20240308,110100,6826715065,5120,5120,5150,5120,185
|
|
20240308,110000,6825767685,5110,5150,5170,5110,9113
|
|
20240308,105900,6779074135,5150,5160,5160,5150,662
|
|
20240308,105800,6775663215,5160,5160,5160,5150,1675
|
|
20240308,105700,6767034095,5150,5170,5180,5150,2870
|
|
20240308,105600,6752212075,5170,5170,5180,5170,2437
|
|
20240308,105500,6739610685,5170,5170,5180,5170,893
|
|
20240308,105400,6734992725,5170,5180,5180,5160,3479
|
|
20240308,105300,6716997035,5170,5180,5190,5160,11365
|
|
20240308,105200,6658144625,5160,5180,5180,5160,2211
|
|
20240308,105100,6646711325,5180,5160,5180,5160,4754
|
|
20240308,105000,6622125895,5170,5170,5180,5130,2744
|
|
20240308,104900,6607942435,5150,5180,5180,5150,1427
|
|
20240308,104800,6600587565,5170,5160,5180,5130,11383
|
|
20240308,104700,6541734695,5170,5120,5170,5120,11348
|
|
20240308,104600,6483360885,5110,5120,5130,5110,105
|
|
20240308,104500,6482823375,5120,5110,5120,5080,14898
|
|
20240308,104400,6407051275,5100,5120,5130,5100,14127
|
|
20240308,104300,6334922635,5120,5120,5120,5110,1665
|
|
20240308,104200,6326408355,5140,5120,5140,5110,5241
|
|
20240308,104100,6299612545,5120,5130,5130,5120,854
|
|
20240308,104000,6295236795,5130,5140,5150,5130,2296
|
|
20240308,103900,6283448825,5140,5130,5150,5120,2074
|
|
20240308,103800,6272789375,5130,5150,5150,5130,4129
|
|
20240308,103700,6251581535,5150,5110,5150,5100,8477
|
|
20240308,103600,6208116425,5110,5130,5140,5100,5041
|
|
20240308,103500,6182340265,5140,5130,5140,5120,759
|
|
20240308,103400,6178453425,5120,5130,5140,5120,3001
|
|
20240308,103300,6163057685,5130,5140,5150,5130,2102
|
|
20240308,103200,6152258625,5140,5140,5150,5140,2411
|
|
20240308,103100,6139862085,5140,5170,5170,5130,8437
|
|
20240308,103000,6096356565,5170,5130,5170,5130,6821
|
|
20240308,102900,6061231485,5140,5150,5150,5130,6263
|
|
20240308,102800,6029037885,5150,5130,5150,5130,637
|
|
20240308,102700,6025764185,5130,5140,5150,5130,2678
|
|
20240308,102600,6012001265,5140,5150,5160,5140,2111
|
|
20240308,102500,6001126825,5140,5150,5150,5140,2355
|
|
20240308,102400,5988999625,5150,5130,5160,5130,2511
|
|
20240308,102300,5976071405,5120,5140,5150,5120,3194
|
|
20240308,102200,5959666125,5130,5150,5150,5130,3529
|
|
20240308,102100,5941507645,5160,5150,5170,5150,4929
|
|
20240308,102000,5916077735,5150,5140,5160,5140,3650
|
|
20240308,101900,5897291255,5140,5140,5170,5140,17213
|
|
20240308,101800,5808624795,5140,5130,5140,5110,5835
|
|
20240308,101700,5778677055,5130,5150,5160,5110,11322
|
|
20240308,101600,5720384635,5140,5140,5160,5120,30560
|
|
20240308,101500,5563251205,5140,5110,5140,5100,22263
|
|
20240308,101400,5449221765,5120,5090,5130,5090,29794
|
|
20240308,101300,5296937855,5070,5090,5100,5070,8884
|
|
20240308,101200,5251695645,5080,5070,5080,5060,2657
|
|
20240308,101100,5238211515,5070,5040,5070,5040,2687
|
|
20240308,101000,5224624435,5040,5060,5060,5030,8527
|
|
20240308,100900,5181676495,5070,5050,5070,5050,1326
|
|
20240308,100800,5174977875,5060,5070,5070,5050,2468
|
|
20240308,100700,5162490295,5070,5090,5090,5060,2990
|
|
20240308,100600,5147312715,5090,5070,5090,5060,3137
|
|
20240308,100500,5131370505,5070,5080,5080,5050,2676
|
|
20240308,100400,5117812925,5060,5040,5080,5040,2324
|
|
20240308,100300,5106066585,5040,5030,5050,5020,10351
|
|
20240308,100200,5053963005,5030,5060,5070,5030,9306
|
|
20240308,100100,5007029705,5070,5060,5080,5060,1049
|
|
20240308,100000,5001715195,5080,5090,5090,5060,9511
|
|
20240308,095900,4953374015,5080,5070,5100,5060,13125
|
|
20240308,095800,4886629205,5060,5050,5060,5050,2928
|
|
20240308,095700,4871830575,5050,5050,5070,5040,3062
|
|
20240308,095600,4856357535,5060,5080,5080,5050,7481
|
|
20240308,095500,4818446395,5080,5070,5100,5070,3563
|
|
20240308,095400,4800329235,5070,5080,5100,5070,6604
|
|
20240308,095300,4766779645,5080,5070,5100,5070,5111
|
|
20240308,095200,4740769995,5090,5070,5100,5060,7149
|
|
20240308,095100,4704458015,5070,5040,5120,5030,33973
|
|
20240308,095000,4531983245,5050,5050,5070,5040,20771
|
|
20240308,094900,4427038765,5050,5090,5120,5050,29962
|
|
20240308,094800,4274550935,5090,5060,5100,5050,38494
|
|
20240308,094700,4079003315,5060,5040,5060,5030,20048
|
|
20240308,094600,3977804955,5040,5020,5050,5010,19791
|
|
20240308,094500,3878218575,5010,5040,5050,4990,19934
|
|
20240308,094400,3777960845,5040,4975,5040,4970,65971
|
|
20240308,094300,3448033420,4975,4980,4985,4975,17629
|
|
20240308,094200,3360221800,4980,4965,4980,4960,8564
|
|
20240308,094100,3317642140,4960,4955,4965,4950,5060
|
|
20240308,094000,3292554245,4950,4935,4960,4925,14314
|
|
20240308,093900,3221680155,4940,4915,4940,4915,16947
|
|
20240308,093800,3138237225,4915,4905,4925,4905,6024
|
|
20240308,093700,3108614995,4905,4925,4925,4900,5774
|
|
20240308,093600,3080306290,4925,4940,4940,4905,3787
|
|
20240308,093500,3061650625,4940,4920,4945,4920,4594
|
|
20240308,093400,3039013825,4915,4920,4920,4905,9874
|
|
20240308,093300,2990521960,4925,4910,4935,4910,7161
|
|
20240308,093200,2955266150,4910,4885,4910,4885,8512
|
|
20240308,093100,2913541620,4880,4865,4885,4860,1584
|
|
20240308,093000,2905814775,4865,4875,4875,4845,12895
|
|
20240308,092900,2843132810,4875,4890,4895,4875,7094
|
|
20240308,092800,2808515065,4890,4925,4925,4890,2438
|
|
20240308,092700,2796569945,4925,4915,4925,4910,4150
|
|
20240308,092600,2776190745,4915,4930,4930,4910,2221
|
|
20240308,092500,2765258740,4930,4930,4930,4925,3446
|
|
20240308,092400,2748275900,4940,4950,4950,4930,6699
|
|
20240308,092300,2715143430,4955,4945,4955,4935,11352
|
|
20240308,092200,2658963250,4950,4920,4950,4920,7361
|
|
20240308,092100,2622614165,4920,4945,4950,4920,17235
|
|
20240308,092000,2537466260,4940,4920,4945,4920,11680
|
|
20240308,091900,2479897670,4915,4900,4915,4895,13395
|
|
20240308,091800,2414160905,4900,4885,4905,4880,8096
|
|
20240308,091700,2374572745,4885,4900,4900,4885,3326
|
|
20240308,091600,2358302380,4900,4890,4900,4890,4343
|
|
20240308,091500,2337043750,4885,4880,4885,4870,12230
|
|
20240308,091400,2277400620,4880,4910,4920,4880,4622
|
|
20240308,091300,2254782475,4905,4845,4915,4845,18930
|
|
20240308,091200,2162270660,4845,4870,4870,4835,16682
|
|
20240308,091100,2081317785,4875,4880,4885,4870,5797
|
|
20240308,091000,2053047700,4880,4950,4950,4880,5738
|
|
20240308,090900,2024982495,4940,4900,4945,4875,27947
|
|
20240308,090800,1887792405,4900,4915,4915,4900,10033
|
|
20240308,090700,1838595530,4915,4940,4945,4910,14154
|
|
20240308,090600,1768888895,4940,4970,4970,4925,16714
|
|
20240308,090500,1686290365,4970,4910,5000,4905,55335
|
|
20240308,090400,1411503360,4930,4950,4960,4900,25327
|
|
20240308,090300,1286743775,4950,4920,4960,4910,39186
|
|
20240308,090200,1093050085,4915,4840,4960,4815,84889
|
|
20240308,090100,675535380,4840,4870,4880,4800,44273
|
|
20240308,090000,461504465,4875,4730,4880,4730,94267
|