604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,190000,2023814870,7210,7210,7210,7210,0
|
|
20240306,185900,2023814870,7210,7210,7210,7210,0
|
|
20240306,185800,2023814870,7210,7210,7210,7210,0
|
|
20240306,185700,2023814870,7210,7210,7210,7210,0
|
|
20240306,185600,2023814870,7210,7210,7210,7210,0
|
|
20240306,185500,2023814870,7210,7210,7210,7210,0
|
|
20240306,185400,2023814870,7210,7210,7210,7210,0
|
|
20240306,185300,2023814870,7210,7210,7210,7210,0
|
|
20240306,185200,2023814870,7210,7210,7210,7210,0
|
|
20240306,185100,2023814870,7210,7210,7210,7210,0
|
|
20240306,185000,2023814870,7210,7210,7210,7210,0
|
|
20240306,184900,2023814870,7210,7210,7210,7210,0
|
|
20240306,184800,2023814870,7210,7210,7210,7210,0
|
|
20240306,184700,2023814870,7210,7210,7210,7210,0
|
|
20240306,184600,2023814870,7210,7210,7210,7210,0
|
|
20240306,184500,2023814870,7210,7210,7210,7210,0
|
|
20240306,184400,2023814870,7210,7210,7210,7210,0
|
|
20240306,184300,2023814870,7210,7210,7210,7210,0
|
|
20240306,184200,2023814870,7210,7210,7210,7210,0
|
|
20240306,184100,2023814870,7210,7210,7210,7210,0
|
|
20240306,184000,2023814870,7210,7210,7210,7210,0
|
|
20240306,183900,2023814870,7210,7210,7210,7210,0
|
|
20240306,183800,2023814870,7210,7210,7210,7210,0
|
|
20240306,183700,2023814870,7210,7210,7210,7210,0
|
|
20240306,183600,2023814870,7210,7210,7210,7210,0
|
|
20240306,183500,2023814870,7210,7210,7210,7210,0
|
|
20240306,183400,2023814870,7210,7210,7210,7210,0
|
|
20240306,183300,2023814870,7210,7210,7210,7210,0
|
|
20240306,183200,2023814870,7210,7210,7210,7210,0
|
|
20240306,183100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,183000,2023814870,7210,7210,7210,7210,0
|
|
20240306,182900,2023814870,7210,7210,7210,7210,0
|
|
20240306,182800,2023814870,7210,7210,7210,7210,0
|
|
20240306,182700,2023814870,7210,7210,7210,7210,0
|
|
20240306,182600,2023814870,7210,7210,7210,7210,0
|
|
20240306,182500,2023814870,7210,7210,7210,7210,0
|
|
20240306,182400,2023814870,7210,7210,7210,7210,0
|
|
20240306,182300,2023814870,7210,7210,7210,7210,0
|
|
20240306,182200,2023814870,7210,7210,7210,7210,0
|
|
20240306,182100,2023814870,7210,7210,7210,7210,0
|
|
20240306,182000,2023814870,7210,7210,7210,7210,0
|
|
20240306,181900,2023814870,7210,7210,7210,7210,0
|
|
20240306,181800,2023814870,7210,7210,7210,7210,0
|
|
20240306,181700,2023814870,7210,7210,7210,7210,0
|
|
20240306,181600,2023814870,7210,7210,7210,7210,0
|
|
20240306,181500,2023814870,7210,7210,7210,7210,0
|
|
20240306,181400,2023814870,7210,7210,7210,7210,0
|
|
20240306,181300,2023814870,7210,7210,7210,7210,0
|
|
20240306,181200,2023814870,7210,7210,7210,7210,0
|
|
20240306,181100,2023814870,7210,7210,7210,7210,0
|
|
20240306,181000,2023814870,7210,7210,7210,7210,0
|
|
20240306,180900,2023814870,7210,7210,7210,7210,0
|
|
20240306,180800,2023814870,7210,7210,7210,7210,0
|
|
20240306,180700,2023814870,7210,7210,7210,7210,0
|
|
20240306,180600,2023814870,7210,7210,7210,7210,0
|
|
20240306,180500,2023814870,7210,7210,7210,7210,0
|
|
20240306,180400,2023814870,7210,7210,7210,7210,0
|
|
20240306,180300,2023814870,7210,7210,7210,7210,0
|
|
20240306,180200,2023814870,7210,7210,7210,7210,0
|
|
20240306,180100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,180000,2023814870,7210,7210,7210,7210,0
|
|
20240306,175900,2023814870,7210,7210,7210,7210,0
|
|
20240306,175800,2023814870,7210,7210,7210,7210,0
|
|
20240306,175700,2023814870,7210,7210,7210,7210,0
|
|
20240306,175600,2023814870,7210,7210,7210,7210,0
|
|
20240306,175500,2023814870,7210,7210,7210,7210,0
|
|
20240306,175400,2023814870,7210,7210,7210,7210,0
|
|
20240306,175300,2023814870,7210,7210,7210,7210,0
|
|
20240306,175200,2023814870,7210,7210,7210,7210,0
|
|
20240306,175100,2023814870,7210,7210,7210,7210,0
|
|
20240306,175000,2023814870,7210,7210,7210,7210,0
|
|
20240306,174900,2023814870,7210,7210,7210,7210,0
|
|
20240306,174800,2023814870,7210,7210,7210,7210,0
|
|
20240306,174700,2023814870,7210,7210,7210,7210,0
|
|
20240306,174600,2023814870,7210,7210,7210,7210,0
|
|
20240306,174500,2023814870,7210,7210,7210,7210,0
|
|
20240306,174400,2023814870,7210,7210,7210,7210,0
|
|
20240306,174300,2023814870,7210,7210,7210,7210,0
|
|
20240306,174200,2023814870,7210,7210,7210,7210,0
|
|
20240306,174100,2023814870,7210,7210,7210,7210,0
|
|
20240306,174000,2023814870,7210,7210,7210,7210,0
|
|
20240306,173900,2023814870,7210,7210,7210,7210,0
|
|
20240306,173800,2023814870,7210,7210,7210,7210,0
|
|
20240306,173700,2023814870,7210,7210,7210,7210,0
|
|
20240306,173600,2023814870,7210,7210,7210,7210,0
|
|
20240306,173500,2023814870,7210,7210,7210,7210,0
|
|
20240306,173400,2023814870,7210,7210,7210,7210,0
|
|
20240306,173300,2023814870,7210,7210,7210,7210,0
|
|
20240306,173200,2023814870,7210,7210,7210,7210,0
|
|
20240306,173100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,173000,2023814870,7210,7210,7210,7210,0
|
|
20240306,172900,2023814870,7210,7210,7210,7210,0
|
|
20240306,172800,2023814870,7210,7210,7210,7210,0
|
|
20240306,172700,2023814870,7210,7210,7210,7210,0
|
|
20240306,172600,2023814870,7210,7210,7210,7210,0
|
|
20240306,172500,2023814870,7210,7210,7210,7210,0
|
|
20240306,172400,2023814870,7210,7210,7210,7210,0
|
|
20240306,172300,2023814870,7210,7210,7210,7210,0
|
|
20240306,172200,2023814870,7210,7210,7210,7210,0
|
|
20240306,172100,2023814870,7210,7210,7210,7210,0
|
|
20240306,172000,2023814870,7210,7210,7210,7210,0
|
|
20240306,171900,2023814870,7210,7210,7210,7210,0
|
|
20240306,171800,2023814870,7210,7210,7210,7210,0
|
|
20240306,171700,2023814870,7210,7210,7210,7210,0
|
|
20240306,171600,2023814870,7210,7210,7210,7210,0
|
|
20240306,171500,2023814870,7210,7210,7210,7210,0
|
|
20240306,171400,2023814870,7210,7210,7210,7210,0
|
|
20240306,171300,2023814870,7210,7210,7210,7210,0
|
|
20240306,171200,2023814870,7210,7210,7210,7210,0
|
|
20240306,171100,2023814870,7210,7210,7210,7210,0
|
|
20240306,171000,2023814870,7210,7210,7210,7210,0
|
|
20240306,170900,2023814870,7210,7210,7210,7210,0
|
|
20240306,170800,2023814870,7210,7210,7210,7210,0
|
|
20240306,170700,2023814870,7210,7210,7210,7210,0
|
|
20240306,170600,2023814870,7210,7210,7210,7210,0
|
|
20240306,170500,2023814870,7210,7210,7210,7210,0
|
|
20240306,170400,2023814870,7210,7210,7210,7210,0
|
|
20240306,170300,2023814870,7210,7210,7210,7210,0
|
|
20240306,170200,2023814870,7210,7210,7210,7210,0
|
|
20240306,170100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,170000,2023814870,7210,7210,7210,7210,0
|
|
20240306,165900,2023814870,7210,7210,7210,7210,0
|
|
20240306,165800,2023814870,7210,7210,7210,7210,0
|
|
20240306,165700,2023814870,7210,7210,7210,7210,0
|
|
20240306,165600,2023814870,7210,7210,7210,7210,0
|
|
20240306,165500,2023814870,7210,7210,7210,7210,0
|
|
20240306,165400,2023814870,7210,7210,7210,7210,0
|
|
20240306,165300,2023814870,7210,7210,7210,7210,0
|
|
20240306,165200,2023814870,7210,7210,7210,7210,0
|
|
20240306,165100,2023814870,7210,7210,7210,7210,0
|
|
20240306,165000,2023814870,7210,7210,7210,7210,0
|
|
20240306,164900,2023814870,7210,7210,7210,7210,0
|
|
20240306,164800,2023814870,7210,7210,7210,7210,0
|
|
20240306,164700,2023814870,7210,7210,7210,7210,0
|
|
20240306,164600,2023814870,7210,7210,7210,7210,0
|
|
20240306,164500,2023814870,7210,7210,7210,7210,0
|
|
20240306,164400,2023814870,7210,7210,7210,7210,0
|
|
20240306,164300,2023814870,7210,7210,7210,7210,0
|
|
20240306,164200,2023814870,7210,7210,7210,7210,0
|
|
20240306,164100,2023814870,7210,7210,7210,7210,0
|
|
20240306,164000,2023814870,7210,7210,7210,7210,0
|
|
20240306,163900,2023814870,7210,7210,7210,7210,0
|
|
20240306,163800,2023814870,7210,7210,7210,7210,0
|
|
20240306,163700,2023814870,7210,7210,7210,7210,0
|
|
20240306,163600,2023814870,7210,7210,7210,7210,0
|
|
20240306,163500,2023814870,7210,7210,7210,7210,0
|
|
20240306,163400,2023814870,7210,7210,7210,7210,0
|
|
20240306,163300,2023814870,7210,7210,7210,7210,0
|
|
20240306,163200,2023814870,7210,7210,7210,7210,0
|
|
20240306,163100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,163000,2023814870,7210,7210,7210,7210,0
|
|
20240306,162900,2023814870,7210,7210,7210,7210,0
|
|
20240306,162800,2023814870,7210,7210,7210,7210,0
|
|
20240306,162700,2023814870,7210,7210,7210,7210,0
|
|
20240306,162600,2023814870,7210,7210,7210,7210,0
|
|
20240306,162500,2023814870,7210,7210,7210,7210,0
|
|
20240306,162400,2023814870,7210,7210,7210,7210,0
|
|
20240306,162300,2023814870,7210,7210,7210,7210,0
|
|
20240306,162200,2023814870,7210,7210,7210,7210,0
|
|
20240306,162100,2023814870,7210,7210,7210,7210,0
|
|
20240306,162000,2023814870,7210,7210,7210,7210,0
|
|
20240306,161900,2023814870,7210,7210,7210,7210,0
|
|
20240306,161800,2023814870,7210,7210,7210,7210,0
|
|
20240306,161700,2023814870,7210,7210,7210,7210,0
|
|
20240306,161600,2023814870,7210,7210,7210,7210,0
|
|
20240306,161500,2023814870,7210,7210,7210,7210,0
|
|
20240306,161400,2023814870,7210,7210,7210,7210,0
|
|
20240306,161300,2023814870,7210,7210,7210,7210,0
|
|
20240306,161200,2023814870,7210,7210,7210,7210,0
|
|
20240306,161100,2023814870,7210,7210,7210,7210,0
|
|
20240306,161000,2023814870,7210,7210,7210,7210,0
|
|
20240306,160900,2023814870,7210,7210,7210,7210,0
|
|
20240306,160800,2023814870,7210,7210,7210,7210,0
|
|
20240306,160700,2023814870,7210,7210,7210,7210,0
|
|
20240306,160600,2023814870,7210,7210,7210,7210,0
|
|
20240306,160500,2023814870,7210,7210,7210,7210,0
|
|
20240306,160400,2023814870,7210,7210,7210,7210,0
|
|
20240306,160300,2023814870,7210,7210,7210,7210,0
|
|
20240306,160200,2023814870,7210,7210,7210,7210,0
|
|
20240306,160100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,160000,2023814870,7210,7210,7210,7210,0
|
|
20240306,155900,2023814870,7210,7210,7210,7210,0
|
|
20240306,155800,2023814870,7210,7210,7210,7210,0
|
|
20240306,155700,2023814870,7210,7210,7210,7210,0
|
|
20240306,155600,2023814870,7210,7210,7210,7210,0
|
|
20240306,155500,2023814870,7210,7210,7210,7210,0
|
|
20240306,155400,2023814870,7210,7210,7210,7210,0
|
|
20240306,155300,2023814870,7210,7210,7210,7210,0
|
|
20240306,155200,2023814870,7210,7210,7210,7210,0
|
|
20240306,155100,2023814870,7210,7210,7210,7210,0
|
|
20240306,155000,2023814870,7210,7210,7210,7210,0
|
|
20240306,154900,2023814870,7210,7210,7210,7210,0
|
|
20240306,154800,2023814870,7210,7210,7210,7210,0
|
|
20240306,154700,2023814870,7210,7210,7210,7210,0
|
|
20240306,154600,2023814870,7210,7210,7210,7210,0
|
|
20240306,154500,2023814870,7210,7210,7210,7210,0
|
|
20240306,154400,2023814870,7210,7210,7210,7210,0
|
|
20240306,154300,2023814870,7210,7210,7210,7210,0
|
|
20240306,154200,2023814870,7210,7210,7210,7210,0
|
|
20240306,154100,2023814870,7210,7210,7210,7210,0
|
|
20240306,154000,2023814870,7210,7210,7210,7210,0
|
|
20240306,153900,2023814870,7210,7210,7210,7210,0
|
|
20240306,153800,2023814870,7210,7210,7210,7210,0
|
|
20240306,153700,2023814870,7210,7210,7210,7210,0
|
|
20240306,153600,2023814870,7210,7210,7210,7210,0
|
|
20240306,153500,2023814870,7210,7210,7210,7210,0
|
|
20240306,153400,2023814870,7210,7210,7210,7210,0
|
|
20240306,153300,2023814870,7210,7210,7210,7210,0
|
|
20240306,153200,2023814870,7210,7210,7210,7210,0
|
|
20240306,153100,2023814870,7210,7210,7210,7210,8644
|
|
20240306,153000,2023814870,7210,7210,7210,7210,8644
|
|
20240306,152900,1961491630,7210,7210,7210,7210,0
|
|
20240306,152800,1961491630,7210,7210,7210,7210,0
|
|
20240306,152700,1961491630,7210,7210,7210,7210,0
|
|
20240306,152600,1961491630,7210,7210,7210,7210,0
|
|
20240306,152500,1961491630,7210,7210,7210,7210,0
|
|
20240306,152400,1961491630,7210,7210,7210,7210,0
|
|
20240306,152300,1961491630,7210,7210,7210,7210,0
|
|
20240306,152200,1961491630,7210,7210,7210,7210,0
|
|
20240306,152100,1961491630,7210,7210,7210,7210,0
|
|
20240306,152000,1961491630,7210,7210,7210,7210,0
|
|
20240306,151900,1961491630,7210,7200,7210,7200,9616
|
|
20240306,151800,1892252470,7200,7210,7210,7200,153
|
|
20240306,151700,1891150480,7200,7210,7220,7200,3704
|
|
20240306,151600,1864444690,7210,7220,7230,7210,6258
|
|
20240306,151500,1819320270,7220,7210,7230,7210,892
|
|
20240306,151400,1812882400,7210,7210,7220,7210,791
|
|
20240306,151300,1807173550,7210,7220,7220,7210,183
|
|
20240306,151200,1805853520,7210,7210,7220,7210,244
|
|
20240306,151100,1804093630,7210,7220,7220,7210,310
|
|
20240306,151000,1801857900,7220,7220,7220,7210,77
|
|
20240306,150900,1801302160,7220,7210,7220,7210,44
|
|
20240306,150800,1800984790,7220,7220,7220,7210,870
|
|
20240306,150700,1794703440,7220,7210,7220,7210,276
|
|
20240306,150600,1792712850,7220,7220,7220,7210,239
|
|
20240306,150500,1790987470,7220,7220,7220,7210,198
|
|
20240306,150400,1789559460,7220,7210,7220,7210,138
|
|
20240306,150300,1788564410,7220,7210,7220,7210,229
|
|
20240306,150200,1786912740,7210,7220,7220,7210,373
|
|
20240306,150100,1784222320,7210,7210,7220,7210,60
|
|
20240306,150000,1783789650,7210,7210,7220,7210,160
|
|
20240306,145900,1782635980,7220,7210,7220,7210,104
|
|
20240306,145800,1781885600,7220,7210,7220,7210,956
|
|
20240306,145700,1774984600,7220,7210,7220,7210,539
|
|
20240306,145600,1771097730,7210,7210,7220,7210,39
|
|
20240306,145500,1770816470,7210,7210,7220,7210,89
|
|
20240306,145400,1770174360,7220,7210,7220,7210,307
|
|
20240306,145300,1767958060,7220,7220,7220,7210,44
|
|
20240306,145200,1767640560,7220,7210,7220,7210,99
|
|
20240306,145100,1766926100,7210,7210,7220,7210,143
|
|
20240306,145000,1765893830,7210,7210,7220,7210,1515
|
|
20240306,144900,1754956740,7210,7220,7220,7210,105
|
|
20240306,144800,1754199140,7210,7220,7220,7210,129
|
|
20240306,144700,1753268900,7210,7220,7220,7210,980
|
|
20240306,144600,1746195020,7210,7220,7220,7210,1095
|
|
20240306,144500,1738299680,7210,7210,7210,7210,156
|
|
20240306,144400,1737174920,7220,7220,7220,7210,1145
|
|
20240306,144300,1728916920,7220,7220,7220,7210,483
|
|
20240306,144200,1725430110,7220,7210,7220,7210,384
|
|
20240306,144100,1722657770,7210,7220,7220,7210,153
|
|
20240306,144000,1721553400,7220,7210,7220,7210,171
|
|
20240306,143900,1720319220,7210,7220,7220,7210,1121
|
|
20240306,143800,1712236040,7210,7210,7220,7210,25
|
|
20240306,143700,1712055720,7210,7210,7220,7210,226
|
|
20240306,143600,1710426180,7210,7220,7220,7210,110
|
|
20240306,143500,1709632170,7220,7220,7220,7210,312
|
|
20240306,143400,1707379660,7220,7230,7240,7210,7305
|
|
20240306,143300,1654631170,7230,7240,7240,7230,22
|
|
20240306,143200,1654472020,7230,7240,7240,7230,37
|
|
20240306,143100,1654204330,7230,7230,7240,7230,481
|
|
20240306,143000,1650723870,7240,7230,7240,7230,149
|
|
20240306,142900,1649645320,7240,7230,7240,7230,144
|
|
20240306,142800,1648603100,7240,7230,7240,7230,23
|
|
20240306,142700,1648436720,7240,7230,7240,7230,29
|
|
20240306,142600,1648226960,7230,7230,7240,7230,47
|
|
20240306,142500,1647887080,7230,7230,7240,7230,33
|
|
20240306,142400,1647648420,7230,7230,7240,7230,53
|
|
20240306,142300,1647265150,7230,7230,7240,7230,26
|
|
20240306,142200,1647077100,7230,7240,7240,7230,65
|
|
20240306,142100,1646607030,7240,7230,7240,7230,32
|
|
20240306,142000,1646375480,7240,7230,7240,7220,598
|
|
20240306,141900,1642052190,7230,7220,7230,7220,305
|
|
20240306,141800,1639847180,7230,7220,7230,7210,2429
|
|
20240306,141700,1622310080,7220,7220,7220,7210,22
|
|
20240306,141600,1622151380,7210,7220,7220,7210,388
|
|
20240306,141500,1619353830,7220,7210,7220,7210,287
|
|
20240306,141400,1617282330,7210,7220,7220,7210,251
|
|
20240306,141300,1615472520,7210,7220,7220,7210,48
|
|
20240306,141200,1615126390,7220,7210,7220,7210,368
|
|
20240306,141100,1612473040,7210,7210,7220,7210,305
|
|
20240306,141000,1610273620,7220,7210,7220,7210,584
|
|
20240306,140900,1606062890,7220,7210,7220,7210,28
|
|
20240306,140800,1605860940,7220,7210,7220,7210,1880
|
|
20240306,140700,1592306070,7220,7220,7220,7210,519
|
|
20240306,140600,1588560890,7220,7210,7220,7210,19
|
|
20240306,140500,1588423820,7210,7220,7220,7210,512
|
|
20240306,140400,1584731130,7210,7210,7220,7210,138
|
|
20240306,140300,1583736080,7220,7220,7220,7210,44
|
|
20240306,140200,1583418620,7220,7210,7220,7210,184
|
|
20240306,140100,1582091680,7210,7220,7220,7210,1762
|
|
20240306,140000,1569380570,7210,7220,7220,7210,116
|
|
20240306,135900,1568544130,7210,7220,7230,7210,336
|
|
20240306,135800,1566121400,7220,7220,7230,7210,31
|
|
20240306,135700,1565897550,7210,7230,7230,7210,10914
|
|
20240306,135600,1487101540,7220,7220,7230,7220,70
|
|
20240306,135500,1486596050,7220,7220,7230,7220,1321
|
|
20240306,135400,1477046920,7230,7220,7230,7220,577
|
|
20240306,135300,1472880790,7230,7220,7230,7220,118
|
|
20240306,135200,1472028250,7220,7230,7230,7220,8
|
|
20240306,135100,1471970420,7220,7230,7230,7220,1116
|
|
20240306,135000,1463912770,7230,7230,7230,7230,36
|
|
20240306,134900,1463652490,7230,7220,7230,7220,145
|
|
20240306,134800,1462604430,7230,7230,7230,7230,408
|
|
20240306,134700,1459654590,7220,7230,7230,7220,19
|
|
20240306,134600,1459517280,7220,7220,7230,7220,139
|
|
20240306,134500,1458512520,7230,7230,7230,7220,64
|
|
20240306,134400,1458049860,7220,7230,7230,7220,29
|
|
20240306,134300,1457840400,7230,7240,7240,7220,455
|
|
20240306,134200,1454555140,7240,7230,7240,7220,101
|
|
20240306,134100,1453825210,7230,7230,7230,7220,1192
|
|
20240306,134000,1445208910,7230,7220,7230,7220,44
|
|
20240306,133900,1444891160,7230,7240,7240,7220,1929
|
|
20240306,133800,1430963680,7230,7230,7230,7220,2386
|
|
20240306,133700,1413716090,7240,7230,7240,7230,12
|
|
20240306,133600,1413629260,7240,7230,7240,7230,1171
|
|
20240306,133500,1405161850,7240,7230,7240,7230,13
|
|
20240306,133400,1405067790,7230,7240,7240,7230,17
|
|
20240306,133300,1404944870,7230,7240,7240,7230,138
|
|
20240306,133200,1403946130,7230,7240,7240,7230,17
|
|
20240306,133100,1403823210,7230,7240,7240,7230,12
|
|
20240306,133000,1403736380,7240,7240,7240,7230,18
|
|
20240306,132900,1403606220,7230,7240,7240,7230,613
|
|
20240306,132800,1399174000,7240,7240,7240,7230,117
|
|
20240306,132700,1398327130,7240,7230,7240,7230,109
|
|
20240306,132600,1397538050,7240,7230,7240,7230,48
|
|
20240306,132500,1397191000,7230,7240,7240,7230,230
|
|
20240306,132400,1395527800,7240,7230,7240,7230,29
|
|
20240306,132300,1395318050,7230,7240,7240,7230,99
|
|
20240306,132200,1394601560,7240,7240,7240,7230,166
|
|
20240306,132100,1393401350,7230,7240,7240,7230,164
|
|
20240306,132000,1392214410,7230,7230,7230,7230,5
|
|
20240306,131900,1392178260,7230,7230,7240,7230,328
|
|
20240306,131800,1389805320,7230,7230,7230,7230,6
|
|
20240306,131700,1389761940,7230,7230,7230,7230,21
|
|
20240306,131600,1389610110,7230,7230,7230,7230,133
|
|
20240306,131500,1388648520,7230,7240,7250,7230,57
|
|
20240306,131400,1388236050,7240,7240,7240,7240,0
|
|
20240306,131300,1388236050,7240,7240,7240,7240,21
|
|
20240306,131200,1388084010,7240,7240,7240,7240,0
|
|
20240306,131100,1388084010,7240,7230,7240,7230,253
|
|
20240306,131000,1386252990,7240,7230,7240,7230,18
|
|
20240306,130900,1386122820,7230,7230,7230,7230,16
|
|
20240306,130800,1386007140,7230,7240,7240,7230,169
|
|
20240306,130700,1384783980,7240,7240,7240,7240,1063
|
|
20240306,130600,1377087860,7240,7240,7240,7240,89
|
|
20240306,130500,1376443500,7240,7240,7240,7240,17
|
|
20240306,130400,1376320420,7250,7240,7250,7240,24
|
|
20240306,130300,1376146550,7240,7230,7240,7230,1493
|
|
20240306,130200,1365337390,7240,7230,7240,7230,6222
|
|
20240306,130100,1320291290,7240,7220,7240,7220,593
|
|
20240306,130000,1316003670,7230,7220,7230,7220,116
|
|
20240306,125900,1315165420,7230,7220,7230,7220,201
|
|
20240306,125800,1313712580,7230,7230,7230,7230,48
|
|
20240306,125700,1313365540,7220,7220,7230,7220,14
|
|
20240306,125600,1313264380,7220,7230,7230,7220,18
|
|
20240306,125500,1313134400,7230,7230,7230,7220,141
|
|
20240306,125400,1312115340,7220,7230,7230,7220,33
|
|
20240306,125300,1311876910,7230,7220,7230,7220,135
|
|
20240306,125200,1310901170,7230,7230,7230,7220,78
|
|
20240306,125100,1310337520,7220,7220,7220,7220,0
|
|
20240306,125000,1310337520,7220,7220,7220,7220,141
|
|
20240306,124900,1309319500,7220,7220,7220,7220,0
|
|
20240306,124800,1309319500,7220,7230,7230,7220,166
|
|
20240306,124700,1308119600,7230,7230,7230,7230,1
|
|
20240306,124600,1308112370,7220,7230,7230,7220,40
|
|
20240306,124500,1307823380,7220,7220,7220,7220,1
|
|
20240306,124400,1307816160,7230,7230,7230,7220,35
|
|
20240306,124300,1307563380,7230,7220,7230,7220,118
|
|
20240306,124200,1306710290,7220,7240,7240,7220,109
|
|
20240306,124100,1305923250,7230,7230,7230,7230,57
|
|
20240306,124000,1305511140,7220,7230,7230,7220,772
|
|
20240306,123900,1299929890,7240,7240,7240,7230,115
|
|
20240306,123800,1299097410,7230,7230,7230,7230,190
|
|
20240306,123700,1297723710,7240,7240,7240,7230,45
|
|
20240306,123600,1297398280,7240,7240,7240,7230,587
|
|
20240306,123500,1293149760,7240,7230,7240,7230,41
|
|
20240306,123400,1292853280,7230,7220,7230,7220,189
|
|
20240306,123300,1291487020,7220,7230,7230,7220,334
|
|
20240306,123200,1289072460,7230,7230,7230,7230,5
|
|
20240306,123100,1289036310,7230,7230,7230,7230,151
|
|
20240306,123000,1287944580,7220,7220,7220,7220,13
|
|
20240306,122900,1287850720,7220,7230,7230,7220,2121
|
|
20240306,122800,1272516050,7220,7220,7220,7210,250
|
|
20240306,122700,1270712040,7220,7220,7220,7220,68
|
|
20240306,122600,1270221080,7210,7220,7230,7210,2081
|
|
20240306,122500,1255203120,7220,7220,7220,7220,78
|
|
20240306,122400,1254639960,7220,7220,7220,7220,0
|
|
20240306,122300,1254639960,7220,7220,7220,7220,21
|
|
20240306,122200,1254488340,7220,7220,7220,7220,627
|
|
20240306,122100,1249961400,7220,7220,7220,7220,47
|
|
20240306,122000,1249622060,7220,7220,7230,7220,3
|
|
20240306,121900,1249600390,7230,7220,7230,7220,715
|
|
20240306,121800,1244431550,7220,7230,7230,7220,321
|
|
20240306,121700,1242113920,7220,7220,7230,7220,1216
|
|
20240306,121600,1233334390,7220,7220,7220,7220,582
|
|
20240306,121500,1229132350,7220,7220,7220,7220,93
|
|
20240306,121400,1228460890,7220,7230,7230,7210,2534
|
|
20240306,121300,1210165450,7220,7220,7220,7220,18
|
|
20240306,121200,1210035490,7230,7230,7230,7220,109
|
|
20240306,121100,1209247470,7230,7220,7230,7220,126
|
|
20240306,121000,1208337590,7230,7230,7230,7220,12
|
|
20240306,120900,1208250880,7220,7220,7230,7220,169
|
|
20240306,120800,1207029190,7230,7220,7230,7220,20
|
|
20240306,120700,1206884750,7230,7220,7230,7220,253
|
|
20240306,120600,1205056740,7220,7230,7230,7220,47
|
|
20240306,120500,1204717100,7230,7220,7230,7220,140
|
|
20240306,120400,1203704960,7230,7220,7230,7220,31
|
|
20240306,120300,1203481110,7220,7220,7240,7220,52
|
|
20240306,120200,1203105150,7220,7220,7240,7220,232
|
|
20240306,120100,1201429990,7240,7240,7240,7220,7
|
|
20240306,120000,1201379410,7240,7230,7240,7210,245
|
|
20240306,115900,1199610060,7230,7230,7230,7210,1728
|
|
20240306,115800,1187134380,7220,7230,7230,7220,20
|
|
20240306,115700,1186989970,7230,7240,7240,7230,236
|
|
20240306,115600,1185281440,7240,7230,7240,7220,133
|
|
20240306,115500,1184321130,7230,7220,7230,7220,13
|
|
20240306,115400,1184227170,7230,7220,7230,7220,122
|
|
20240306,115300,1183345330,7230,7220,7230,7220,3
|
|
20240306,115200,1183323650,7230,7230,7230,7220,53
|
|
20240306,115100,1182940530,7240,7240,7240,7240,0
|
|
20240306,115000,1182940530,7240,7230,7240,7220,449
|
|
20240306,114900,1179698140,7230,7230,7230,7220,104
|
|
20240306,114800,1178946230,7220,7230,7240,7220,53
|
|
20240306,114700,1178563070,7230,7230,7240,7230,90
|
|
20240306,114600,1177912330,7240,7240,7240,7230,21
|
|
20240306,114500,1177760460,7230,7230,7240,7230,34
|
|
20240306,114400,1177514620,7230,7220,7240,7220,145
|
|
20240306,114300,1176466390,7240,7220,7240,7220,40
|
|
20240306,114200,1176177440,7240,7240,7240,7240,10
|
|
20240306,114100,1176105040,7220,7220,7240,7220,43
|
|
20240306,114000,1175794240,7240,7230,7240,7220,263
|
|
20240306,113900,1173892980,7230,7230,7230,7230,22
|
|
20240306,113800,1173733920,7240,7230,7240,7230,90
|
|
20240306,113700,1173083000,7220,7220,7240,7220,137
|
|
20240306,113600,1172093780,7240,7230,7240,7220,141
|
|
20240306,113500,1171075260,7230,7230,7240,7210,126
|
|
20240306,113400,1170165110,7230,7230,7240,7200,120
|
|
20240306,113300,1169297800,7230,7240,7240,7200,870
|
|
20240306,113200,1163025330,7240,7230,7240,7210,641
|
|
20240306,113100,1158384650,7210,7210,7240,7200,1405
|
|
20240306,113000,1148232160,7200,7200,7220,7200,61
|
|
20240306,112900,1147792730,7220,7220,7220,7200,4463
|
|
20240306,112800,1115640160,7220,7220,7220,7220,1
|
|
20240306,112700,1115632940,7230,7230,7230,7210,247
|
|
20240306,112600,1113848050,7230,7210,7230,7210,409
|
|
20240306,112500,1110895120,7230,7220,7230,7210,147
|
|
20240306,112400,1109834040,7230,7230,7230,7230,0
|
|
20240306,112300,1109834040,7230,7220,7230,7210,34
|
|
20240306,112200,1109588830,7230,7220,7230,7220,4
|
|
20240306,112100,1109559940,7220,7230,7230,7210,67
|
|
20240306,112000,1109076440,7230,7210,7230,7210,614
|
|
20240306,111900,1104648080,7230,7200,7230,7200,120
|
|
20240306,111800,1103782860,7230,7240,7240,7200,61
|
|
20240306,111700,1103341950,7200,7210,7240,7200,5025
|
|
20240306,111600,1067145930,7210,7220,7240,7210,23
|
|
20240306,111500,1066980000,7240,7210,7240,7210,7
|
|
20240306,111400,1066929500,7250,7230,7250,7200,22445
|
|
20240306,111300,905065460,7230,7230,7230,7230,1607
|
|
20240306,111200,893446850,7230,7240,7240,7230,432
|
|
20240306,111100,890319490,7240,7230,7240,7230,131
|
|
20240306,111000,889371360,7230,7240,7240,7230,420
|
|
20240306,110900,886334720,7240,7240,7240,7240,72
|
|
20240306,110800,885813440,7240,7240,7240,7230,538
|
|
20240306,110700,881918960,7240,7240,7240,7240,41
|
|
20240306,110600,881622120,7240,7230,7240,7230,717
|
|
20240306,110500,876436550,7240,7240,7260,7240,3372
|
|
20240306,110400,852022200,7240,7250,7250,7240,949
|
|
20240306,110300,845142120,7240,7250,7250,7240,53
|
|
20240306,110200,844757980,7250,7250,7250,7240,227
|
|
20240306,110100,843112450,7250,7240,7250,7240,87
|
|
20240306,110000,842482560,7240,7240,7240,7230,164
|
|
20240306,105900,841295640,7240,7250,7250,7240,5194
|
|
20240306,105800,803691070,7250,7240,7250,7240,228
|
|
20240306,105700,802039400,7240,7250,7250,7240,424
|
|
20240306,105600,798969400,7250,7240,7250,7240,44
|
|
20240306,105500,798650690,7240,7260,7260,7240,1674
|
|
20240306,105400,786530160,7250,7240,7250,7240,473
|
|
20240306,105300,783101520,7250,7240,7250,7240,111
|
|
20240306,105200,782296820,7250,7250,7250,7240,57
|
|
20240306,105100,781883630,7240,7240,7250,7240,1181
|
|
20240306,105000,773332100,7240,7250,7250,7240,5109
|
|
20240306,104900,736296230,7260,7260,7260,7250,141
|
|
20240306,104800,735272650,7260,7260,7260,7250,1456
|
|
20240306,104700,724715640,7260,7260,7260,7250,677
|
|
20240306,104600,719806280,7260,7260,7260,7250,763
|
|
20240306,104500,714270220,7250,7260,7260,7250,5463
|
|
20240306,104400,674616210,7260,7260,7260,7260,30
|
|
20240306,104300,674398410,7270,7260,7270,7260,839
|
|
20240306,104200,668306560,7260,7270,7270,7260,5651
|
|
20240306,104100,627273720,7270,7270,7270,7270,43
|
|
20240306,104000,626961110,7270,7270,7270,7270,12
|
|
20240306,103900,626873870,7270,7270,7270,7270,1561
|
|
20240306,103800,615525400,7270,7280,7280,7270,3
|
|
20240306,103700,615503570,7270,7270,7310,7270,139
|
|
20240306,103600,614488440,7270,7280,7300,7270,164
|
|
20240306,103500,613293410,7280,7260,7280,7260,27
|
|
20240306,103400,613097300,7280,7260,7280,7260,86
|
|
20240306,103300,612471600,7270,7270,7310,7260,1600
|
|
20240306,103200,600806530,7270,7270,7270,7270,569
|
|
20240306,103100,596669900,7260,7270,7280,7260,3683
|
|
20240306,103000,569894110,7270,7280,7280,7270,45
|
|
20240306,102900,569566950,7270,7270,7270,7270,62
|
|
20240306,102800,569116210,7270,7280,7280,7270,527
|
|
20240306,102700,565284860,7270,7270,7270,7270,282
|
|
20240306,102600,563234720,7270,7270,7290,7270,82
|
|
20240306,102500,562637960,7280,7280,7280,7270,62
|
|
20240306,102400,562186660,7270,7270,7280,7270,206
|
|
20240306,102300,560687890,7280,7280,7290,7270,302
|
|
20240306,102200,558487320,7290,7290,7290,7280,33
|
|
20240306,102100,558247040,7280,7280,7290,7280,275
|
|
20240306,102000,556242310,7290,7290,7290,7280,388
|
|
20240306,101900,553414150,7290,7280,7290,7280,641
|
|
20240306,101800,548747650,7280,7280,7280,7280,93
|
|
20240306,101700,548070610,7290,7270,7290,7270,435
|
|
20240306,101600,544901610,7290,7270,7290,7270,18
|
|
20240306,101500,544770730,7290,7280,7290,7270,1469
|
|
20240306,101400,534072560,7270,7270,7280,7270,688
|
|
20240306,101300,529070790,7270,7270,7270,7260,1286
|
|
20240306,101200,519727900,7270,7270,7270,7260,78
|
|
20240306,101100,519161020,7260,7270,7270,7260,1153
|
|
20240306,101000,510784630,7270,7280,7280,7270,1100
|
|
20240306,100900,502787530,7270,7270,7280,7270,297
|
|
20240306,100800,500625430,7280,7270,7280,7270,379
|
|
20240306,100700,497870090,7270,7280,7280,7270,34
|
|
20240306,100600,497622900,7280,7270,7280,7270,903
|
|
20240306,100500,491057930,7280,7280,7280,7270,5143
|
|
20240306,100400,453654070,7280,7280,7290,7280,1164
|
|
20240306,100300,445179080,7290,7290,7290,7290,2
|
|
20240306,100200,445164500,7280,7300,7300,7280,31
|
|
20240306,100100,444938480,7290,7290,7300,7280,1598
|
|
20240306,100000,433288980,7280,7290,7290,7280,388
|
|
20240306,095900,430462810,7290,7280,7290,7280,194
|
|
20240306,095800,429049150,7290,7290,7290,7280,61
|
|
20240306,095700,428604560,7280,7280,7290,7280,92
|
|
20240306,095600,427934370,7290,7290,7290,7280,12
|
|
20240306,095500,427846900,7280,7280,7290,7280,134
|
|
20240306,095400,426871070,7290,7280,7290,7280,53
|
|
20240306,095300,426485210,7280,7280,7280,7280,170
|
|
20240306,095200,425247610,7290,7270,7290,7270,70
|
|
20240306,095100,424737900,7280,7270,7280,7270,221
|
|
20240306,095000,423130190,7290,7290,7290,7290,118
|
|
20240306,094900,422269970,7290,7270,7290,7270,2779
|
|
20240306,094800,402038280,7280,7270,7280,7270,86
|
|
20240306,094700,401412260,7270,7280,7280,7270,71
|
|
20240306,094600,400895920,7280,7280,7280,7270,167
|
|
20240306,094500,399680210,7280,7290,7290,7280,484
|
|
20240306,094400,396154790,7280,7280,7280,7270,2357
|
|
20240306,094300,378996140,7270,7270,7280,7270,2075
|
|
20240306,094200,363894980,7270,7260,7280,7260,290
|
|
20240306,094100,361786750,7270,7260,7270,7260,155
|
|
20240306,094000,360661120,7260,7260,7270,7250,287
|
|
20240306,093900,358578340,7260,7270,7280,7250,7009
|
|
20240306,093800,307701320,7270,7270,7280,7270,84
|
|
20240306,093700,307090610,7270,7280,7280,7270,668
|
|
20240306,093600,302232950,7270,7280,7280,7270,565
|
|
20240306,093500,298125240,7280,7280,7280,7270,656
|
|
20240306,093400,293354870,7270,7270,7280,7270,565
|
|
20240306,093300,289245690,7270,7280,7280,7270,899
|
|
20240306,093200,282708630,7280,7270,7280,7270,1611
|
|
20240306,093100,270981130,7280,7280,7280,7270,163
|
|
20240306,093000,269794990,7280,7280,7280,7270,278
|
|
20240306,092900,267773250,7280,7280,7280,7270,370
|
|
20240306,092800,265080220,7270,7270,7280,7270,1357
|
|
20240306,092700,255208000,7280,7270,7280,7270,248
|
|
20240306,092600,253404540,7280,7280,7280,7270,634
|
|
20240306,092500,248789770,7280,7270,7280,7270,1462
|
|
20240306,092400,238156800,7270,7280,7280,7270,115
|
|
20240306,092300,237319860,7280,7270,7280,7270,165
|
|
20240306,092200,236120280,7280,7280,7280,7270,554
|
|
20240306,092100,232088490,7280,7280,7280,7270,173
|
|
20240306,092000,230829800,7280,7280,7280,7270,116
|
|
20240306,091900,229985890,7280,7280,7280,7260,1489
|
|
20240306,091800,219159460,7280,7270,7290,7270,565
|
|
20240306,091700,215046910,7270,7290,7290,7270,253
|
|
20240306,091600,213204090,7280,7260,7280,7260,497
|
|
20240306,091500,209590700,7270,7270,7270,7260,264
|
|
20240306,091400,207673730,7270,7260,7270,7260,43
|
|
20240306,091300,207361420,7270,7260,7270,7250,673
|
|
20240306,091200,202475380,7260,7270,7270,7260,1566
|
|
20240306,091100,191104850,7270,7260,7270,7260,105
|
|
20240306,091000,190342260,7270,7280,7280,7260,1005
|
|
20240306,090900,183035840,7280,7280,7280,7270,366
|
|
20240306,090800,180371490,7270,7260,7290,7260,140
|
|
20240306,090700,179353540,7290,7270,7290,7260,671
|
|
20240306,090600,174479290,7270,7280,7290,7260,411
|
|
20240306,090500,171486290,7280,7250,7280,7250,4485
|
|
20240306,090400,138884840,7260,7250,7270,7240,1684
|
|
20240306,090300,126657550,7240,7260,7260,7240,3617
|
|
20240306,090200,100450670,7260,7290,7290,7260,1377
|
|
20240306,090100,90452270,7290,7300,7300,7250,1047
|
|
20240306,090000,82851630,7300,7250,7330,7250,11413
|