630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,192600,3293974520,8010,8010,8010,8010,0
|
|
20240304,192500,3293974520,8010,8010,8010,8010,0
|
|
20240304,192400,3293974520,8010,8010,8010,8010,0
|
|
20240304,192300,3293974520,8010,8010,8010,8010,0
|
|
20240304,192200,3293974520,8010,8010,8010,8010,0
|
|
20240304,192100,3293974520,8010,8010,8010,8010,0
|
|
20240304,192000,3293974520,8010,8010,8010,8010,0
|
|
20240304,191900,3293974520,8010,8010,8010,8010,0
|
|
20240304,191800,3293974520,8010,8010,8010,8010,0
|
|
20240304,191700,3293974520,8010,8010,8010,8010,0
|
|
20240304,191600,3293974520,8010,8010,8010,8010,0
|
|
20240304,191500,3293974520,8010,8010,8010,8010,0
|
|
20240304,191400,3293974520,8010,8010,8010,8010,0
|
|
20240304,191300,3293974520,8010,8010,8010,8010,0
|
|
20240304,191200,3293974520,8010,8010,8010,8010,0
|
|
20240304,191100,3293974520,8010,8010,8010,8010,0
|
|
20240304,191000,3293974520,8010,8010,8010,8010,0
|
|
20240304,190900,3293974520,8010,8010,8010,8010,0
|
|
20240304,190800,3293974520,8010,8010,8010,8010,0
|
|
20240304,190700,3293974520,8010,8010,8010,8010,0
|
|
20240304,190600,3293974520,8010,8010,8010,8010,0
|
|
20240304,190500,3293974520,8010,8010,8010,8010,0
|
|
20240304,190400,3293974520,8010,8010,8010,8010,0
|
|
20240304,190300,3293974520,8010,8010,8010,8010,0
|
|
20240304,190200,3293974520,8010,8010,8010,8010,0
|
|
20240304,190100,3293974520,8010,8010,8010,8010,0
|
|
20240304,190000,3293974520,8010,8010,8010,8010,0
|
|
20240304,185900,3293974520,8010,8010,8010,8010,0
|
|
20240304,185800,3293974520,8010,8010,8010,8010,0
|
|
20240304,185700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,185600,3293974520,8010,8010,8010,8010,0
|
|
20240304,185500,3293974520,8010,8010,8010,8010,0
|
|
20240304,185400,3293974520,8010,8010,8010,8010,0
|
|
20240304,185300,3293974520,8010,8010,8010,8010,0
|
|
20240304,185200,3293974520,8010,8010,8010,8010,0
|
|
20240304,185100,3293974520,8010,8010,8010,8010,0
|
|
20240304,185000,3293974520,8010,8010,8010,8010,0
|
|
20240304,184900,3293974520,8010,8010,8010,8010,0
|
|
20240304,184800,3293974520,8010,8010,8010,8010,0
|
|
20240304,184700,3293974520,8010,8010,8010,8010,0
|
|
20240304,184600,3293974520,8010,8010,8010,8010,0
|
|
20240304,184500,3293974520,8010,8010,8010,8010,0
|
|
20240304,184400,3293974520,8010,8010,8010,8010,0
|
|
20240304,184300,3293974520,8010,8010,8010,8010,0
|
|
20240304,184200,3293974520,8010,8010,8010,8010,0
|
|
20240304,184100,3293974520,8010,8010,8010,8010,0
|
|
20240304,184000,3293974520,8010,8010,8010,8010,0
|
|
20240304,183900,3293974520,8010,8010,8010,8010,0
|
|
20240304,183800,3293974520,8010,8010,8010,8010,0
|
|
20240304,183700,3293974520,8010,8010,8010,8010,0
|
|
20240304,183600,3293974520,8010,8010,8010,8010,0
|
|
20240304,183500,3293974520,8010,8010,8010,8010,0
|
|
20240304,183400,3293974520,8010,8010,8010,8010,0
|
|
20240304,183300,3293974520,8010,8010,8010,8010,0
|
|
20240304,183200,3293974520,8010,8010,8010,8010,0
|
|
20240304,183100,3293974520,8010,8010,8010,8010,0
|
|
20240304,183000,3293974520,8010,8010,8010,8010,0
|
|
20240304,182900,3293974520,8010,8010,8010,8010,0
|
|
20240304,182800,3293974520,8010,8010,8010,8010,0
|
|
20240304,182700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,182600,3293974520,8010,8010,8010,8010,0
|
|
20240304,182500,3293974520,8010,8010,8010,8010,0
|
|
20240304,182400,3293974520,8010,8010,8010,8010,0
|
|
20240304,182300,3293974520,8010,8010,8010,8010,0
|
|
20240304,182200,3293974520,8010,8010,8010,8010,0
|
|
20240304,182100,3293974520,8010,8010,8010,8010,0
|
|
20240304,182000,3293974520,8010,8010,8010,8010,0
|
|
20240304,181900,3293974520,8010,8010,8010,8010,0
|
|
20240304,181800,3293974520,8010,8010,8010,8010,0
|
|
20240304,181700,3293974520,8010,8010,8010,8010,0
|
|
20240304,181600,3293974520,8010,8010,8010,8010,0
|
|
20240304,181500,3293974520,8010,8010,8010,8010,0
|
|
20240304,181400,3293974520,8010,8010,8010,8010,0
|
|
20240304,181300,3293974520,8010,8010,8010,8010,0
|
|
20240304,181200,3293974520,8010,8010,8010,8010,0
|
|
20240304,181100,3293974520,8010,8010,8010,8010,0
|
|
20240304,181000,3293974520,8010,8010,8010,8010,0
|
|
20240304,180900,3293974520,8010,8010,8010,8010,0
|
|
20240304,180800,3293974520,8010,8010,8010,8010,0
|
|
20240304,180700,3293974520,8010,8010,8010,8010,0
|
|
20240304,180600,3293974520,8010,8010,8010,8010,0
|
|
20240304,180500,3293974520,8010,8010,8010,8010,0
|
|
20240304,180400,3293974520,8010,8010,8010,8010,0
|
|
20240304,180300,3293974520,8010,8010,8010,8010,0
|
|
20240304,180200,3293974520,8010,8010,8010,8010,0
|
|
20240304,180100,3293974520,8010,8010,8010,8010,0
|
|
20240304,180000,3293974520,8010,8010,8010,8010,0
|
|
20240304,175900,3293974520,8010,8010,8010,8010,0
|
|
20240304,175800,3293974520,8010,8010,8010,8010,0
|
|
20240304,175700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,175600,3293974520,8010,8010,8010,8010,0
|
|
20240304,175500,3293974520,8010,8010,8010,8010,0
|
|
20240304,175400,3293974520,8010,8010,8010,8010,0
|
|
20240304,175300,3293974520,8010,8010,8010,8010,0
|
|
20240304,175200,3293974520,8010,8010,8010,8010,0
|
|
20240304,175100,3293974520,8010,8010,8010,8010,0
|
|
20240304,175000,3293974520,8010,8010,8010,8010,0
|
|
20240304,174900,3293974520,8010,8010,8010,8010,0
|
|
20240304,174800,3293974520,8010,8010,8010,8010,0
|
|
20240304,174700,3293974520,8010,8010,8010,8010,0
|
|
20240304,174600,3293974520,8010,8010,8010,8010,0
|
|
20240304,174500,3293974520,8010,8010,8010,8010,0
|
|
20240304,174400,3293974520,8010,8010,8010,8010,0
|
|
20240304,174300,3293974520,8010,8010,8010,8010,0
|
|
20240304,174200,3293974520,8010,8010,8010,8010,0
|
|
20240304,174100,3293974520,8010,8010,8010,8010,0
|
|
20240304,174000,3293974520,8010,8010,8010,8010,0
|
|
20240304,173900,3293974520,8010,8010,8010,8010,0
|
|
20240304,173800,3293974520,8010,8010,8010,8010,0
|
|
20240304,173700,3293974520,8010,8010,8010,8010,0
|
|
20240304,173600,3293974520,8010,8010,8010,8010,0
|
|
20240304,173500,3293974520,8010,8010,8010,8010,0
|
|
20240304,173400,3293974520,8010,8010,8010,8010,0
|
|
20240304,173300,3293974520,8010,8010,8010,8010,0
|
|
20240304,173200,3293974520,8010,8010,8010,8010,0
|
|
20240304,173100,3293974520,8010,8010,8010,8010,0
|
|
20240304,173000,3293974520,8010,8010,8010,8010,0
|
|
20240304,172900,3293974520,8010,8010,8010,8010,0
|
|
20240304,172800,3293974520,8010,8010,8010,8010,0
|
|
20240304,172700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,172600,3293974520,8010,8010,8010,8010,0
|
|
20240304,172500,3293974520,8010,8010,8010,8010,0
|
|
20240304,172400,3293974520,8010,8010,8010,8010,0
|
|
20240304,172300,3293974520,8010,8010,8010,8010,0
|
|
20240304,172200,3293974520,8010,8010,8010,8010,0
|
|
20240304,172100,3293974520,8010,8010,8010,8010,0
|
|
20240304,172000,3293974520,8010,8010,8010,8010,0
|
|
20240304,171900,3293974520,8010,8010,8010,8010,0
|
|
20240304,171800,3293974520,8010,8010,8010,8010,0
|
|
20240304,171700,3293974520,8010,8010,8010,8010,0
|
|
20240304,171600,3293974520,8010,8010,8010,8010,0
|
|
20240304,171500,3293974520,8010,8010,8010,8010,0
|
|
20240304,171400,3293974520,8010,8010,8010,8010,0
|
|
20240304,171300,3293974520,8010,8010,8010,8010,0
|
|
20240304,171200,3293974520,8010,8010,8010,8010,0
|
|
20240304,171100,3293974520,8010,8010,8010,8010,0
|
|
20240304,171000,3293974520,8010,8010,8010,8010,0
|
|
20240304,170900,3293974520,8010,8010,8010,8010,0
|
|
20240304,170800,3293974520,8010,8010,8010,8010,0
|
|
20240304,170700,3293974520,8010,8010,8010,8010,0
|
|
20240304,170600,3293974520,8010,8010,8010,8010,0
|
|
20240304,170500,3293974520,8010,8010,8010,8010,0
|
|
20240304,170400,3293974520,8010,8010,8010,8010,0
|
|
20240304,170300,3293974520,8010,8010,8010,8010,0
|
|
20240304,170200,3293974520,8010,8010,8010,8010,0
|
|
20240304,170100,3293974520,8010,8010,8010,8010,0
|
|
20240304,170000,3293974520,8010,8010,8010,8010,0
|
|
20240304,165900,3293974520,8010,8010,8010,8010,0
|
|
20240304,165800,3293974520,8010,8010,8010,8010,0
|
|
20240304,165700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,165600,3293974520,8010,8010,8010,8010,0
|
|
20240304,165500,3293974520,8010,8010,8010,8010,0
|
|
20240304,165400,3293974520,8010,8010,8010,8010,0
|
|
20240304,165300,3293974520,8010,8010,8010,8010,0
|
|
20240304,165200,3293974520,8010,8010,8010,8010,0
|
|
20240304,165100,3293974520,8010,8010,8010,8010,0
|
|
20240304,165000,3293974520,8010,8010,8010,8010,0
|
|
20240304,164900,3293974520,8010,8010,8010,8010,0
|
|
20240304,164800,3293974520,8010,8010,8010,8010,0
|
|
20240304,164700,3293974520,8010,8010,8010,8010,0
|
|
20240304,164600,3293974520,8010,8010,8010,8010,0
|
|
20240304,164500,3293974520,8010,8010,8010,8010,0
|
|
20240304,164400,3293974520,8010,8010,8010,8010,0
|
|
20240304,164300,3293974520,8010,8010,8010,8010,0
|
|
20240304,164200,3293974520,8010,8010,8010,8010,0
|
|
20240304,164100,3293974520,8010,8010,8010,8010,0
|
|
20240304,164000,3293974520,8010,8010,8010,8010,0
|
|
20240304,163900,3293974520,8010,8010,8010,8010,0
|
|
20240304,163800,3293974520,8010,8010,8010,8010,0
|
|
20240304,163700,3293974520,8010,8010,8010,8010,0
|
|
20240304,163600,3293974520,8010,8010,8010,8010,0
|
|
20240304,163500,3293974520,8010,8010,8010,8010,0
|
|
20240304,163400,3293974520,8010,8010,8010,8010,0
|
|
20240304,163300,3293974520,8010,8010,8010,8010,0
|
|
20240304,163200,3293974520,8010,8010,8010,8010,0
|
|
20240304,163100,3293974520,8010,8010,8010,8010,0
|
|
20240304,163000,3293974520,8010,8010,8010,8010,0
|
|
20240304,162900,3293974520,8010,8010,8010,8010,0
|
|
20240304,162800,3293974520,8010,8010,8010,8010,0
|
|
20240304,162700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,162600,3293974520,8010,8010,8010,8010,0
|
|
20240304,162500,3293974520,8010,8010,8010,8010,0
|
|
20240304,162400,3293974520,8010,8010,8010,8010,0
|
|
20240304,162300,3293974520,8010,8010,8010,8010,0
|
|
20240304,162200,3293974520,8010,8010,8010,8010,0
|
|
20240304,162100,3293974520,8010,8010,8010,8010,0
|
|
20240304,162000,3293974520,8010,8010,8010,8010,0
|
|
20240304,161900,3293974520,8010,8010,8010,8010,0
|
|
20240304,161800,3293974520,8010,8010,8010,8010,0
|
|
20240304,161700,3293974520,8010,8010,8010,8010,0
|
|
20240304,161600,3293974520,8010,8010,8010,8010,0
|
|
20240304,161500,3293974520,8010,8010,8010,8010,0
|
|
20240304,161400,3293974520,8010,8010,8010,8010,0
|
|
20240304,161300,3293974520,8010,8010,8010,8010,0
|
|
20240304,161200,3293974520,8010,8010,8010,8010,0
|
|
20240304,161100,3293974520,8010,8010,8010,8010,0
|
|
20240304,161000,3293974520,8010,8010,8010,8010,0
|
|
20240304,160900,3293974520,8010,8010,8010,8010,0
|
|
20240304,160800,3293974520,8010,8010,8010,8010,0
|
|
20240304,160700,3293974520,8010,8010,8010,8010,0
|
|
20240304,160600,3293974520,8010,8010,8010,8010,0
|
|
20240304,160500,3293974520,8010,8010,8010,8010,0
|
|
20240304,160400,3293974520,8010,8010,8010,8010,0
|
|
20240304,160300,3293974520,8010,8010,8010,8010,0
|
|
20240304,160200,3293974520,8010,8010,8010,8010,0
|
|
20240304,160100,3293974520,8010,8010,8010,8010,0
|
|
20240304,160000,3293974520,8010,8010,8010,8010,0
|
|
20240304,155900,3293974520,8010,8010,8010,8010,0
|
|
20240304,155800,3293974520,8010,8010,8010,8010,0
|
|
20240304,155700,3293974520,8010,8010,8010,8010,8142
|
|
20240304,155600,3293974520,8010,8010,8010,8010,0
|
|
20240304,155500,3293974520,8010,8010,8010,8010,0
|
|
20240304,155400,3293974520,8010,8010,8010,8010,0
|
|
20240304,155300,3293974520,8010,8010,8010,8010,0
|
|
20240304,155200,3293974520,8010,8010,8010,8010,0
|
|
20240304,155100,3293974520,8010,8010,8010,8010,0
|
|
20240304,155000,3293974520,8010,8010,8010,8010,0
|
|
20240304,154900,3293974520,8010,8010,8010,8010,0
|
|
20240304,154800,3293974520,8010,8010,8010,8010,0
|
|
20240304,154700,3293974520,8010,8010,8010,8010,0
|
|
20240304,154600,3293974520,8010,8010,8010,8010,0
|
|
20240304,154500,3293974520,8010,8010,8010,8010,0
|
|
20240304,154400,3293974520,8010,8010,8010,8010,0
|
|
20240304,154300,3293974520,8010,8010,8010,8010,0
|
|
20240304,154200,3293974520,8010,8010,8010,8010,0
|
|
20240304,154100,3293974520,8010,8010,8010,8010,0
|
|
20240304,154000,3293974520,8010,8010,8010,8010,0
|
|
20240304,153900,3293974520,8010,8010,8010,8010,0
|
|
20240304,153800,3293974520,8010,8010,8010,8010,0
|
|
20240304,153700,3293974520,8010,8010,8010,8010,0
|
|
20240304,153600,3293974520,8010,8010,8010,8010,0
|
|
20240304,153500,3293974520,8010,8010,8010,8010,0
|
|
20240304,153400,3293974520,8010,8010,8010,8010,0
|
|
20240304,153300,3293974520,8010,8010,8010,8010,0
|
|
20240304,153200,3293974520,8010,8010,8010,8010,0
|
|
20240304,153100,3293974520,8010,8010,8010,8010,0
|
|
20240304,153000,3293974520,8010,8010,8010,8010,8142
|
|
20240304,152900,3228757100,8000,8000,8000,8000,0
|
|
20240304,152800,3228757100,8000,8000,8000,8000,0
|
|
20240304,152700,3228757100,8000,8000,8000,8000,0
|
|
20240304,152600,3228757100,8000,8000,8000,8000,0
|
|
20240304,152500,3228757100,8000,8000,8000,8000,0
|
|
20240304,152400,3228757100,8000,8000,8000,8000,0
|
|
20240304,152300,3228757100,8000,8000,8000,8000,0
|
|
20240304,152200,3228757100,8000,8000,8000,8000,0
|
|
20240304,152100,3228757100,8000,8000,8000,8000,0
|
|
20240304,152000,3228757100,8000,8000,8000,8000,0
|
|
20240304,151900,3228757100,8000,7980,8000,7950,3397
|
|
20240304,151800,3201624170,7970,7960,7970,7950,1888
|
|
20240304,151700,3186596430,7960,7960,7970,7950,1965
|
|
20240304,151600,3170940750,7950,7940,7950,7940,244
|
|
20240304,151500,3169002280,7940,7940,7970,7940,422
|
|
20240304,151400,3165648610,7940,7950,7950,7940,617
|
|
20240304,151300,3160744670,7960,7950,7970,7950,529
|
|
20240304,151200,3156538820,7950,7970,7970,7950,669
|
|
20240304,151100,3151220210,7980,7970,7980,7960,255
|
|
20240304,151000,3149189630,7970,7970,7970,7960,384
|
|
20240304,150900,3146132230,7970,7970,7970,7970,33
|
|
20240304,150800,3145869220,7960,7960,7970,7950,555
|
|
20240304,150700,3141453560,7960,7960,7960,7960,217
|
|
20240304,150600,3139726240,7960,7960,7960,7960,200
|
|
20240304,150500,3138134240,7950,7960,7960,7950,300
|
|
20240304,150400,3135749130,7970,7950,7970,7950,342
|
|
20240304,150300,3133028190,7960,7960,7960,7960,419
|
|
20240304,150200,3129692950,7960,7940,7960,7940,989
|
|
20240304,150100,3121829310,7940,7950,7950,7930,1241
|
|
20240304,150000,3111969600,7940,7930,7940,7930,1472
|
|
20240304,145900,3100291920,7940,7940,7940,7940,687
|
|
20240304,145800,3094837140,7940,7940,7940,7940,253
|
|
20240304,145700,3092828320,7940,7940,7940,7940,166
|
|
20240304,145600,3091510280,7940,7930,7940,7930,94
|
|
20240304,145500,3090764620,7940,7940,7950,7930,1012
|
|
20240304,145400,3082731340,7940,7940,7950,7940,446
|
|
20240304,145300,3079190090,7940,7940,7940,7940,10
|
|
20240304,145200,3079110690,7950,7950,7950,7950,23
|
|
20240304,145100,3078927840,7940,7940,7940,7940,265
|
|
20240304,145000,3076823740,7940,7950,7950,7940,1331
|
|
20240304,144900,3066255100,7950,7950,7950,7950,33
|
|
20240304,144800,3065992750,7950,7950,7950,7940,29
|
|
20240304,144700,3065762430,7950,7950,7950,7950,304
|
|
20240304,144600,3063345630,7960,7960,7960,7960,0
|
|
20240304,144500,3063345630,7960,7960,7960,7960,12
|
|
20240304,144400,3063250110,7940,7950,7950,7940,101
|
|
20240304,144300,3062447170,7940,7920,7940,7920,782
|
|
20240304,144200,3056243330,7930,7930,7930,7930,754
|
|
20240304,144100,3050264110,7930,7930,7930,7930,447
|
|
20240304,144000,3046719400,7930,7940,7940,7930,189
|
|
20240304,143900,3045219310,7940,7950,7960,7940,499
|
|
20240304,143800,3041256280,7950,7950,7960,7950,171
|
|
20240304,143700,3039896480,7950,7950,7950,7950,119
|
|
20240304,143600,3038950430,7950,7950,7960,7950,265
|
|
20240304,143500,3036843060,7950,7950,7950,7950,277
|
|
20240304,143400,3034640910,7940,7930,7940,7930,99
|
|
20240304,143300,3033855460,7940,7940,7940,7940,206
|
|
20240304,143200,3032219820,7940,7940,7940,7930,817
|
|
20240304,143100,3025733530,7940,7930,7940,7920,759
|
|
20240304,143000,3019714200,7940,7930,7940,7930,83
|
|
20240304,142900,3019055410,7930,7930,7940,7930,71
|
|
20240304,142800,3018492360,7930,7920,7930,7920,557
|
|
20240304,142700,3014080910,7920,7930,7930,7920,325
|
|
20240304,142600,3011506580,7920,7910,7930,7910,338
|
|
20240304,142500,3008832910,7910,7910,7910,7910,0
|
|
20240304,142400,3008832910,7910,7920,7920,7910,228
|
|
20240304,142300,3007027740,7920,7920,7920,7920,481
|
|
20240304,142200,3003218220,7930,7930,7930,7930,1031
|
|
20240304,142100,2995042390,7930,7940,7940,7930,163
|
|
20240304,142000,2993749600,7930,7950,7950,7930,2493
|
|
20240304,141900,2973955580,7940,7940,7940,7940,18
|
|
20240304,141800,2973812660,7940,7940,7940,7940,119
|
|
20240304,141700,2972867800,7940,7940,7940,7940,233
|
|
20240304,141600,2971017780,7950,7950,7950,7940,1023
|
|
20240304,141500,2962885020,7950,7940,7950,7940,439
|
|
20240304,141400,2959399050,7940,7950,7960,7940,171
|
|
20240304,141300,2958038730,7950,7950,7950,7950,12
|
|
20240304,141200,2957943330,7950,7940,7950,7940,199
|
|
20240304,141100,2956362270,7940,7940,7940,7940,1
|
|
20240304,141000,2956354330,7950,7950,7950,7950,1
|
|
20240304,140900,2956346380,7920,7920,7920,7920,4
|
|
20240304,140800,2956314700,7910,7940,7940,7910,4969
|
|
20240304,140700,2916952700,7960,7960,7960,7960,87
|
|
20240304,140600,2916260180,7960,7950,7960,7950,124
|
|
20240304,140500,2915273150,7960,7950,7960,7950,102
|
|
20240304,140400,2914462230,7930,7930,7930,7930,181
|
|
20240304,140300,2913026900,7930,7940,7940,7930,512
|
|
20240304,140200,2908965370,7930,7950,7950,7930,500
|
|
20240304,140100,2904995590,7960,7960,7960,7960,10
|
|
20240304,140000,2904915990,7960,7960,7960,7960,128
|
|
20240304,135900,2903897110,7960,7960,7960,7960,90
|
|
20240304,135800,2903180710,7950,7950,7950,7950,1
|
|
20240304,135700,2903172760,7940,7940,7940,7940,200
|
|
20240304,135600,2901584760,7940,7950,7950,7940,677
|
|
20240304,135500,2896208540,7940,7940,7940,7940,0
|
|
20240304,135400,2896208540,7940,7940,7940,7940,92
|
|
20240304,135300,2895478060,7950,7950,7950,7950,400
|
|
20240304,135200,2892298060,7950,7940,7950,7940,227
|
|
20240304,135100,2890495110,7940,7950,7950,7940,590
|
|
20240304,135000,2885808510,7940,7940,7950,7940,943
|
|
20240304,134900,2878317200,7950,7950,7950,7940,306
|
|
20240304,134800,2875886500,7950,7950,7950,7950,60
|
|
20240304,134700,2875409500,7950,7950,7950,7950,11
|
|
20240304,134600,2875322050,7950,7950,7960,7950,104
|
|
20240304,134500,2874494910,7980,7960,7980,7960,100
|
|
20240304,134400,2873698020,7990,7990,7990,7990,50
|
|
20240304,134300,2873298520,7990,7940,7990,7930,567
|
|
20240304,134200,2868796900,7940,7940,7940,7940,193
|
|
20240304,134100,2867264480,7940,7940,7940,7940,767
|
|
20240304,134000,2861174500,7940,7940,7940,7940,0
|
|
20240304,133900,2861174500,7940,7940,7940,7940,369
|
|
20240304,133800,2858244640,7950,7970,7970,7950,2193
|
|
20240304,133700,2840794340,7980,7990,7990,7980,3476
|
|
20240304,133600,2813024260,7990,8000,8000,7990,947
|
|
20240304,133500,2805457680,8000,8000,8000,8000,1251
|
|
20240304,133400,2795449680,8000,8000,8000,8000,260
|
|
20240304,133300,2793369680,8000,8000,8000,8000,522
|
|
20240304,133200,2789193680,8000,8000,8000,7980,39
|
|
20240304,133100,2788881700,7980,7980,7980,7980,90
|
|
20240304,133000,2788163500,7980,7980,7980,7980,10
|
|
20240304,132900,2788083700,7980,7980,7990,7980,965
|
|
20240304,132800,2780382990,7990,7990,7990,7990,370
|
|
20240304,132700,2777426690,7990,7980,7990,7980,431
|
|
20240304,132600,2773986260,7990,7990,7990,7990,107
|
|
20240304,132500,2773131330,7990,7990,7990,7990,276
|
|
20240304,132400,2770926090,8000,8010,8010,8000,1156
|
|
20240304,132300,2761678080,8020,8020,8020,8020,255
|
|
20240304,132200,2759632980,8020,8020,8020,8020,806
|
|
20240304,132100,2753168860,8020,7990,8020,7990,1540
|
|
20240304,132000,2740846220,7990,7990,7990,7990,1554
|
|
20240304,131900,2728429760,7990,7990,7990,7990,629
|
|
20240304,131800,2723404050,7990,7990,7990,7990,337
|
|
20240304,131700,2720711420,7990,7990,7990,7990,211
|
|
20240304,131600,2719025530,7990,7990,7990,7990,35
|
|
20240304,131500,2718745880,7980,7980,7980,7980,0
|
|
20240304,131400,2718745880,7980,7990,7990,7980,136
|
|
20240304,131300,2717660490,7970,7970,7970,7970,250
|
|
20240304,131200,2715667990,7970,7970,7970,7970,3
|
|
20240304,131100,2715644080,7970,7970,7970,7970,100
|
|
20240304,131000,2714847080,7970,7970,7970,7970,30
|
|
20240304,130900,2714607980,7960,7970,7970,7960,363
|
|
20240304,130800,2711715550,7970,7970,7970,7970,29
|
|
20240304,130700,2711484420,7970,7970,7970,7970,1
|
|
20240304,130600,2711476450,8010,7980,8020,7980,336
|
|
20240304,130500,2708789700,7980,7990,8010,7980,464
|
|
20240304,130400,2705084870,7990,7980,7990,7980,20
|
|
20240304,130300,2704925210,7980,7980,7980,7980,410
|
|
20240304,130200,2701653410,7960,7960,7960,7960,500
|
|
20240304,130100,2697673410,7950,7950,7950,7950,41
|
|
20240304,130000,2697347460,7950,7950,7950,7950,94
|
|
20240304,125900,2696600160,7950,7960,7960,7950,2456
|
|
20240304,125800,2677074940,7950,7950,7970,7950,4725
|
|
20240304,125700,2639510690,7980,7970,7980,7950,2185
|
|
20240304,125600,2622117810,7970,7980,7980,7970,196
|
|
20240304,125500,2620555480,7980,7980,7980,7980,96
|
|
20240304,125400,2619789400,8000,7990,8000,7990,80
|
|
20240304,125300,2619149900,7970,7990,7990,7960,2175
|
|
20240304,125200,2601794680,8000,8000,8000,8000,365
|
|
20240304,125100,2598874680,8000,8010,8010,8000,275
|
|
20240304,125000,2596674650,8010,8030,8030,8010,542
|
|
20240304,124900,2592330100,8030,8020,8030,8020,94
|
|
20240304,124800,2591575470,8020,8010,8020,8010,1849
|
|
20240304,124700,2576763780,8020,8020,8020,8020,1556
|
|
20240304,124600,2564284660,8020,8020,8020,8020,154
|
|
20240304,124500,2563049580,8020,8020,8020,8020,1382
|
|
20240304,124400,2551965940,8020,8020,8020,8020,205
|
|
20240304,124300,2550321840,8020,8050,8050,8020,1069
|
|
20240304,124200,2541737280,8050,8060,8070,8050,1057
|
|
20240304,124100,2533219650,8060,8060,8070,8060,527
|
|
20240304,124000,2528970730,8070,8060,8070,8050,809
|
|
20240304,123900,2522449760,8060,8070,8080,8060,442
|
|
20240304,123800,2518883210,8070,8070,8090,8060,711
|
|
20240304,123700,2513140740,8060,8080,8090,8020,4536
|
|
20240304,123600,2476541310,8080,8070,8100,8070,7547
|
|
20240304,123500,2415553940,8070,8050,8070,8030,4043
|
|
20240304,123400,2382977510,8050,8020,8080,8020,20639
|
|
20240304,123300,2216783920,8010,7980,8010,7980,5759
|
|
20240304,123200,2170759580,7970,7970,7970,7970,50
|
|
20240304,123100,2170361080,7970,7980,7980,7970,6
|
|
20240304,123000,2170313210,7980,7970,7980,7960,231
|
|
20240304,122900,2168472440,7970,7980,7980,7970,240
|
|
20240304,122800,2166559340,7980,7980,7980,7960,102
|
|
20240304,122700,2165745400,7980,7960,7980,7960,1412
|
|
20240304,122600,2154477740,7980,7960,7980,7960,653
|
|
20240304,122500,2149272320,7970,7960,7970,7960,282
|
|
20240304,122400,2147025180,7960,7970,7970,7960,13
|
|
20240304,122300,2146921590,7970,7970,7970,7970,1
|
|
20240304,122200,2146913620,7970,7960,7970,7960,2024
|
|
20240304,122100,2130796490,7960,7960,7960,7960,423
|
|
20240304,122000,2127429410,7960,7950,7960,7950,209
|
|
20240304,121900,2125765850,7950,7950,7950,7950,0
|
|
20240304,121800,2125765850,7950,7940,7950,7940,74
|
|
20240304,121700,2125177590,7940,7950,7950,7940,1315
|
|
20240304,121600,2114724340,7940,7950,7950,7940,5
|
|
20240304,121500,2114684620,7950,7950,7950,7950,0
|
|
20240304,121400,2114684620,7950,7930,7950,7930,73
|
|
20240304,121300,2114105670,7930,7930,7930,7930,30
|
|
20240304,121200,2113867770,7950,7970,7970,7950,1567
|
|
20240304,121100,2101397880,7970,7970,7970,7970,139
|
|
20240304,121000,2100290050,7950,7970,7970,7950,257
|
|
20240304,120900,2098245320,7970,7960,7970,7950,289
|
|
20240304,120800,2095944880,7970,7910,7970,7910,6904
|
|
20240304,120700,2041171090,7900,7890,7900,7890,1418
|
|
20240304,120600,2029970360,7890,7900,7910,7890,1556
|
|
20240304,120500,2017679620,7900,7900,7910,7900,1300
|
|
20240304,120400,2007409520,7900,7880,7900,7880,917
|
|
20240304,120300,2000178310,7890,7890,7890,7890,6
|
|
20240304,120200,2000130970,7900,7900,7900,7900,100
|
|
20240304,120100,1999340970,7900,7890,7900,7890,120
|
|
20240304,120000,1998393770,7890,7880,7890,7870,169
|
|
20240304,115900,1997062060,7880,7900,7900,7880,1303
|
|
20240304,115800,1986783490,7900,7910,7910,7900,204
|
|
20240304,115700,1985171850,7910,7910,7910,7910,163
|
|
20240304,115600,1983882520,7910,7900,7910,7900,535
|
|
20240304,115500,1979655920,7900,7910,7910,7900,39
|
|
20240304,115400,1979347780,7900,7910,7910,7900,1012
|
|
20240304,115300,1971344160,7910,7910,7910,7910,379
|
|
20240304,115200,1968346270,7910,7900,7910,7900,40
|
|
20240304,115100,1968030070,7900,7900,7920,7900,753
|
|
20240304,115000,1962080730,7900,7890,7900,7890,300
|
|
20240304,114900,1959710980,7900,7880,7900,7880,1196
|
|
20240304,114800,1950285840,7880,7880,7880,7880,112
|
|
20240304,114700,1949403280,7880,7880,7880,7870,40
|
|
20240304,114600,1949088180,7850,7850,7880,7850,333
|
|
20240304,114500,1946467890,7860,7860,7860,7860,209
|
|
20240304,114400,1944825150,7860,7840,7860,7840,1125
|
|
20240304,114300,1935997260,7840,7850,7850,7840,120
|
|
20240304,114200,1935055760,7850,7850,7850,7840,102
|
|
20240304,114100,1934255070,7840,7840,7840,7840,5
|
|
20240304,114000,1934215870,7850,7840,7850,7840,608
|
|
20240304,113900,1929449050,7840,7830,7840,7830,232
|
|
20240304,113800,1927630230,7840,7840,7840,7840,606
|
|
20240304,113700,1922879190,7840,7830,7840,7810,1665
|
|
20240304,113600,1909862820,7830,7820,7830,7820,722
|
|
20240304,113500,1904216730,7820,7830,7830,7820,1719
|
|
20240304,113400,1890764160,7830,7830,7830,7830,888
|
|
20240304,113300,1883811120,7830,7830,7840,7830,575
|
|
20240304,113200,1879308860,7830,7840,7840,7830,939
|
|
20240304,113100,1871950200,7850,7850,7850,7850,27
|
|
20240304,113000,1871738250,7850,7850,7850,7850,26
|
|
20240304,112900,1871534150,7850,7860,7860,7850,111
|
|
20240304,112800,1870662790,7860,7840,7860,7840,110
|
|
20240304,112700,1869800310,7840,7840,7840,7840,640
|
|
20240304,112600,1864782710,7840,7840,7850,7840,1268
|
|
20240304,112500,1854841490,7850,7860,7860,7850,605
|
|
20240304,112400,1850091140,7860,7860,7860,7860,1279
|
|
20240304,112300,1840038200,7860,7860,7860,7860,26
|
|
20240304,112200,1839833840,7860,7870,7870,7860,1114
|
|
20240304,112100,1831077660,7870,7870,7870,7870,30
|
|
20240304,112000,1830841560,7860,7860,7860,7860,397
|
|
20240304,111900,1827721140,7860,7860,7860,7860,37
|
|
20240304,111800,1827430320,7860,7860,7860,7860,142
|
|
20240304,111700,1826314200,7860,7850,7860,7850,536
|
|
20240304,111600,1822101440,7830,7860,7860,7830,173
|
|
20240304,111500,1820746820,7860,7830,7860,7830,3033
|
|
20240304,111400,1796998400,7830,7860,7860,7830,1537
|
|
20240304,111300,1784949730,7850,7880,7880,7850,487
|
|
20240304,111200,1781124230,7870,7890,7890,7870,155
|
|
20240304,111100,1779904320,7860,7900,7900,7860,70
|
|
20240304,111000,1779352670,7900,7870,7900,7870,515
|
|
20240304,110900,1775299320,7850,7860,7860,7850,973
|
|
20240304,110800,1767661210,7860,7840,7860,7840,2219
|
|
20240304,110700,1750233720,7840,7840,7840,7840,90
|
|
20240304,110600,1749528120,7840,7840,7840,7840,1113
|
|
20240304,110500,1740802200,7840,7840,7840,7840,1300
|
|
20240304,110400,1730610200,7860,7860,7860,7860,1312
|
|
20240304,110300,1720297880,7870,7870,7870,7870,137
|
|
20240304,110200,1719219690,7870,7850,7900,7850,1036
|
|
20240304,110100,1711072340,7830,7840,7850,7810,2471
|
|
20240304,110000,1691725510,7810,7840,7840,7810,2016
|
|
20240304,105900,1675945750,7830,7850,7860,7830,2690
|
|
20240304,105800,1654862710,7850,7850,7860,7850,276
|
|
20240304,105700,1652695850,7850,7860,7860,7850,4748
|
|
20240304,105600,1615419020,7860,7870,7870,7850,1836
|
|
20240304,105500,1600993250,7860,7870,7880,7860,2071
|
|
20240304,105400,1584701020,7880,7880,7880,7870,1012
|
|
20240304,105300,1576735450,7890,7920,7920,7880,13692
|
|
20240304,105200,1468513390,7920,7930,7930,7920,1268
|
|
20240304,105100,1458464150,7930,7930,7940,7930,2087
|
|
20240304,105000,1441909220,7930,7930,7930,7930,397
|
|
20240304,104900,1438761010,7920,7920,7920,7920,100
|
|
20240304,104800,1437969010,7920,7920,7930,7920,844
|
|
20240304,104700,1431281700,7920,7920,7930,7920,810
|
|
20240304,104600,1424863500,7920,7930,7930,7920,517
|
|
20240304,104500,1420764690,7930,7920,7930,7920,286
|
|
20240304,104400,1418499100,7920,7910,7930,7910,852
|
|
20240304,104300,1411756260,7930,7920,7930,7920,2917
|
|
20240304,104200,1388633130,7930,7920,7930,7910,304
|
|
20240304,104100,1386224910,7920,7920,7920,7910,1519
|
|
20240304,104000,1374194580,7920,7930,7930,7920,1408
|
|
20240304,103900,1363039820,7930,7920,7930,7920,1582
|
|
20240304,103800,1350510180,7920,7920,7930,7920,215
|
|
20240304,103700,1348806070,7920,7940,7940,7920,1116
|
|
20240304,103600,1339957060,7930,7930,7930,7930,319
|
|
20240304,103500,1337427390,7930,7930,7930,7930,952
|
|
20240304,103400,1329878030,7930,7930,7940,7930,390
|
|
20240304,103300,1326784280,7930,7960,7960,7930,3772
|
|
20240304,103200,1296814110,7960,7970,7970,7960,619
|
|
20240304,103100,1291886760,7970,7980,7980,7960,2471
|
|
20240304,103000,1272177560,8000,8010,8010,8000,202
|
|
20240304,102900,1270561040,7990,8020,8020,7990,3690
|
|
20240304,102800,1241070740,8020,8000,8020,8000,2047
|
|
20240304,102700,1224694700,8000,8020,8020,8000,31
|
|
20240304,102600,1224446670,8000,8010,8010,8000,1121
|
|
20240304,102500,1215468470,8010,8000,8010,8000,137
|
|
20240304,102400,1214372180,8000,8000,8010,8000,345
|
|
20240304,102300,1211611680,8000,8000,8000,8000,448
|
|
20240304,102200,1208027680,8000,8000,8000,7990,1162
|
|
20240304,102100,1198737480,8000,8000,8010,8000,2015
|
|
20240304,102000,1182616500,8010,8010,8010,8010,191
|
|
20240304,101900,1181086590,8000,8020,8020,8000,2186
|
|
20240304,101800,1163584190,8020,8020,8030,8020,486
|
|
20240304,101700,1159685470,8030,8010,8030,8010,485
|
|
20240304,101600,1155798020,8010,8010,8010,8000,415
|
|
20240304,101500,1152475050,8000,8000,8000,8000,431
|
|
20240304,101400,1149027050,8020,8030,8030,8000,2015
|
|
20240304,101300,1132872650,8030,8040,8040,8020,578
|
|
20240304,101200,1128231350,8040,8040,8040,8040,156
|
|
20240304,101100,1126977110,8030,8010,8030,8010,4047
|
|
20240304,101000,1094526360,8020,8010,8020,8010,1513
|
|
20240304,100900,1082406230,8020,8010,8020,8010,429
|
|
20240304,100800,1078966940,8010,8010,8020,8010,1066
|
|
20240304,100700,1070419420,8020,8010,8020,8010,31
|
|
20240304,100600,1070171100,8020,8010,8020,8000,376
|
|
20240304,100500,1067156600,8020,8000,8020,8000,570
|
|
20240304,100400,1062596580,8000,8020,8020,8000,1501
|
|
20240304,100300,1050585090,8030,8030,8030,8030,0
|
|
20240304,100200,1050585090,8030,8030,8030,8030,48
|
|
20240304,100100,1050199650,8030,8030,8030,8030,104
|
|
20240304,100000,1049364530,8030,8000,8030,8000,3244
|
|
20240304,095900,1023373050,8010,7980,8010,7980,650
|
|
20240304,095800,1018185750,7990,8010,8010,7990,1015
|
|
20240304,095700,1010074500,8000,8000,8010,8000,373
|
|
20240304,095600,1007090180,8010,8010,8010,8000,2948
|
|
20240304,095500,983477700,8020,8030,8040,8020,1557
|
|
20240304,095400,970979970,8030,8050,8050,8030,3891
|
|
20240304,095300,939658040,8050,8040,8050,8040,843
|
|
20240304,095200,932879860,8040,8020,8040,8020,2845
|
|
20240304,095100,910011360,8030,8030,8030,8020,99
|
|
20240304,095000,909217020,8030,8020,8030,8010,1947
|
|
20240304,094900,893584490,8020,8030,8030,8010,137
|
|
20240304,094800,892485930,8030,8020,8030,8010,990
|
|
20240304,094700,884546180,8020,8020,8020,8010,225
|
|
20240304,094600,882741690,8030,8030,8030,8020,227
|
|
20240304,094500,880919380,8030,8030,8040,8030,1566
|
|
20240304,094400,868336730,8030,8000,8030,8000,6272
|
|
20240304,094300,818052320,8000,7970,8000,7970,5835
|
|
20240304,094200,771512240,7970,7970,8000,7970,789
|
|
20240304,094100,765216240,8000,8020,8020,7970,340
|
|
20240304,094000,762501060,8020,7980,8020,7980,1456
|
|
20240304,093900,750863850,7990,7990,8020,7990,3538
|
|
20240304,093800,722548740,7970,7960,8000,7950,836
|
|
20240304,093700,715880630,7950,7960,7970,7950,1005
|
|
20240304,093600,707884390,8000,7980,8000,7950,858
|
|
20240304,093500,701032930,7980,8000,8000,7980,221
|
|
20240304,093400,699268990,8000,7990,8000,7990,26
|
|
20240304,093300,699061130,7990,7980,7990,7940,1492
|
|
20240304,093200,687189630,7950,7950,7990,7950,2300
|
|
20240304,093100,668900410,7950,7990,8000,7950,1434
|
|
20240304,093000,657458750,8000,7980,8020,7980,2760
|
|
20240304,092900,635380420,7980,7910,7980,7910,3078
|
|
20240304,092800,610947190,7910,7910,7920,7900,1000
|
|
20240304,092700,603037100,7910,7910,7920,7910,601
|
|
20240304,092600,598283170,7920,7920,7920,7910,463
|
|
20240304,092500,594618510,7920,7920,7920,7910,1145
|
|
20240304,092400,585558950,7920,7910,7920,7910,917
|
|
20240304,092300,578298470,7910,7910,7920,7910,318
|
|
20240304,092200,575782790,7910,7960,7980,7910,3437
|
|
20240304,092100,548506420,7950,7970,7990,7950,2069
|
|
20240304,092000,532032490,7970,7950,7970,7950,773
|
|
20240304,091900,525883220,7950,7960,7960,7950,147
|
|
20240304,091800,524714350,7970,7970,7970,7970,1123
|
|
20240304,091700,515764040,7970,8000,8000,7970,2087
|
|
20240304,091600,499109170,7980,8000,8000,7980,2534
|
|
20240304,091500,478865590,8000,7980,8000,7970,1504
|
|
20240304,091400,466866200,7980,7960,7980,7960,1586
|
|
20240304,091300,454234400,7960,7970,7970,7950,761
|
|
20240304,091200,448179920,7950,7950,7970,7950,3001
|
|
20240304,091100,424292970,7950,7910,7950,7910,3218
|
|
20240304,091000,398821590,7910,7930,7930,7900,1284
|
|
20240304,090900,388661230,7920,7950,7950,7920,5437
|
|
20240304,090800,345525670,7950,7930,7950,7930,3754
|
|
20240304,090700,315730190,7930,7930,7940,7920,933
|
|
20240304,090600,308333420,7940,7980,7980,7940,3322
|
|
20240304,090500,281914940,7980,8020,8020,7960,7778
|
|
20240304,090400,219740150,8020,8020,8040,8010,2807
|
|
20240304,090300,197227410,8050,8050,8080,8020,2133
|
|
20240304,090200,180055540,8070,8000,8070,8000,7749
|
|
20240304,090100,117777220,8000,7980,8010,7950,7030
|
|
20240304,090000,61677870,7980,8010,8010,7980,7703
|