630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,192600,2526377200,7890,7890,7890,7890,0
|
|
20240305,192500,2526377200,7890,7890,7890,7890,0
|
|
20240305,192400,2526377200,7890,7890,7890,7890,0
|
|
20240305,192300,2526377200,7890,7890,7890,7890,0
|
|
20240305,192200,2526377200,7890,7890,7890,7890,0
|
|
20240305,192100,2526377200,7890,7890,7890,7890,0
|
|
20240305,192000,2526377200,7890,7890,7890,7890,0
|
|
20240305,191900,2526377200,7890,7890,7890,7890,0
|
|
20240305,191800,2526377200,7890,7890,7890,7890,0
|
|
20240305,191700,2526377200,7890,7890,7890,7890,0
|
|
20240305,191600,2526377200,7890,7890,7890,7890,0
|
|
20240305,191500,2526377200,7890,7890,7890,7890,0
|
|
20240305,191400,2526377200,7890,7890,7890,7890,0
|
|
20240305,191300,2526377200,7890,7890,7890,7890,0
|
|
20240305,191200,2526377200,7890,7890,7890,7890,0
|
|
20240305,191100,2526377200,7890,7890,7890,7890,0
|
|
20240305,191000,2526377200,7890,7890,7890,7890,0
|
|
20240305,190900,2526377200,7890,7890,7890,7890,0
|
|
20240305,190800,2526377200,7890,7890,7890,7890,0
|
|
20240305,190700,2526377200,7890,7890,7890,7890,0
|
|
20240305,190600,2526377200,7890,7890,7890,7890,0
|
|
20240305,190500,2526377200,7890,7890,7890,7890,0
|
|
20240305,190400,2526377200,7890,7890,7890,7890,0
|
|
20240305,190300,2526377200,7890,7890,7890,7890,0
|
|
20240305,190200,2526377200,7890,7890,7890,7890,0
|
|
20240305,190100,2526377200,7890,7890,7890,7890,0
|
|
20240305,190000,2526377200,7890,7890,7890,7890,0
|
|
20240305,185900,2526377200,7890,7890,7890,7890,0
|
|
20240305,185800,2526377200,7890,7890,7890,7890,0
|
|
20240305,185700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,185600,2526377200,7890,7890,7890,7890,0
|
|
20240305,185500,2526377200,7890,7890,7890,7890,0
|
|
20240305,185400,2526377200,7890,7890,7890,7890,0
|
|
20240305,185300,2526377200,7890,7890,7890,7890,0
|
|
20240305,185200,2526377200,7890,7890,7890,7890,0
|
|
20240305,185100,2526377200,7890,7890,7890,7890,0
|
|
20240305,185000,2526377200,7890,7890,7890,7890,0
|
|
20240305,184900,2526377200,7890,7890,7890,7890,0
|
|
20240305,184800,2526377200,7890,7890,7890,7890,0
|
|
20240305,184700,2526377200,7890,7890,7890,7890,0
|
|
20240305,184600,2526377200,7890,7890,7890,7890,0
|
|
20240305,184500,2526377200,7890,7890,7890,7890,0
|
|
20240305,184400,2526377200,7890,7890,7890,7890,0
|
|
20240305,184300,2526377200,7890,7890,7890,7890,0
|
|
20240305,184200,2526377200,7890,7890,7890,7890,0
|
|
20240305,184100,2526377200,7890,7890,7890,7890,0
|
|
20240305,184000,2526377200,7890,7890,7890,7890,0
|
|
20240305,183900,2526377200,7890,7890,7890,7890,0
|
|
20240305,183800,2526377200,7890,7890,7890,7890,0
|
|
20240305,183700,2526377200,7890,7890,7890,7890,0
|
|
20240305,183600,2526377200,7890,7890,7890,7890,0
|
|
20240305,183500,2526377200,7890,7890,7890,7890,0
|
|
20240305,183400,2526377200,7890,7890,7890,7890,0
|
|
20240305,183300,2526377200,7890,7890,7890,7890,0
|
|
20240305,183200,2526377200,7890,7890,7890,7890,0
|
|
20240305,183100,2526377200,7890,7890,7890,7890,0
|
|
20240305,183000,2526377200,7890,7890,7890,7890,0
|
|
20240305,182900,2526377200,7890,7890,7890,7890,0
|
|
20240305,182800,2526377200,7890,7890,7890,7890,0
|
|
20240305,182700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,182600,2526377200,7890,7890,7890,7890,0
|
|
20240305,182500,2526377200,7890,7890,7890,7890,0
|
|
20240305,182400,2526377200,7890,7890,7890,7890,0
|
|
20240305,182300,2526377200,7890,7890,7890,7890,0
|
|
20240305,182200,2526377200,7890,7890,7890,7890,0
|
|
20240305,182100,2526377200,7890,7890,7890,7890,0
|
|
20240305,182000,2526377200,7890,7890,7890,7890,0
|
|
20240305,181900,2526377200,7890,7890,7890,7890,0
|
|
20240305,181800,2526377200,7890,7890,7890,7890,0
|
|
20240305,181700,2526377200,7890,7890,7890,7890,0
|
|
20240305,181600,2526377200,7890,7890,7890,7890,0
|
|
20240305,181500,2526377200,7890,7890,7890,7890,0
|
|
20240305,181400,2526377200,7890,7890,7890,7890,0
|
|
20240305,181300,2526377200,7890,7890,7890,7890,0
|
|
20240305,181200,2526377200,7890,7890,7890,7890,0
|
|
20240305,181100,2526377200,7890,7890,7890,7890,0
|
|
20240305,181000,2526377200,7890,7890,7890,7890,0
|
|
20240305,180900,2526377200,7890,7890,7890,7890,0
|
|
20240305,180800,2526377200,7890,7890,7890,7890,0
|
|
20240305,180700,2526377200,7890,7890,7890,7890,0
|
|
20240305,180600,2526377200,7890,7890,7890,7890,0
|
|
20240305,180500,2526377200,7890,7890,7890,7890,0
|
|
20240305,180400,2526377200,7890,7890,7890,7890,0
|
|
20240305,180300,2526377200,7890,7890,7890,7890,0
|
|
20240305,180200,2526377200,7890,7890,7890,7890,0
|
|
20240305,180100,2526377200,7890,7890,7890,7890,0
|
|
20240305,180000,2526377200,7890,7890,7890,7890,0
|
|
20240305,175900,2526377200,7890,7890,7890,7890,0
|
|
20240305,175800,2526377200,7890,7890,7890,7890,0
|
|
20240305,175700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,175600,2526377200,7890,7890,7890,7890,0
|
|
20240305,175500,2526377200,7890,7890,7890,7890,0
|
|
20240305,175400,2526377200,7890,7890,7890,7890,0
|
|
20240305,175300,2526377200,7890,7890,7890,7890,0
|
|
20240305,175200,2526377200,7890,7890,7890,7890,0
|
|
20240305,175100,2526377200,7890,7890,7890,7890,0
|
|
20240305,175000,2526377200,7890,7890,7890,7890,0
|
|
20240305,174900,2526377200,7890,7890,7890,7890,0
|
|
20240305,174800,2526377200,7890,7890,7890,7890,0
|
|
20240305,174700,2526377200,7890,7890,7890,7890,0
|
|
20240305,174600,2526377200,7890,7890,7890,7890,0
|
|
20240305,174500,2526377200,7890,7890,7890,7890,0
|
|
20240305,174400,2526377200,7890,7890,7890,7890,0
|
|
20240305,174300,2526377200,7890,7890,7890,7890,0
|
|
20240305,174200,2526377200,7890,7890,7890,7890,0
|
|
20240305,174100,2526377200,7890,7890,7890,7890,0
|
|
20240305,174000,2526377200,7890,7890,7890,7890,0
|
|
20240305,173900,2526377200,7890,7890,7890,7890,0
|
|
20240305,173800,2526377200,7890,7890,7890,7890,0
|
|
20240305,173700,2526377200,7890,7890,7890,7890,0
|
|
20240305,173600,2526377200,7890,7890,7890,7890,0
|
|
20240305,173500,2526377200,7890,7890,7890,7890,0
|
|
20240305,173400,2526377200,7890,7890,7890,7890,0
|
|
20240305,173300,2526377200,7890,7890,7890,7890,0
|
|
20240305,173200,2526377200,7890,7890,7890,7890,0
|
|
20240305,173100,2526377200,7890,7890,7890,7890,0
|
|
20240305,173000,2526377200,7890,7890,7890,7890,0
|
|
20240305,172900,2526377200,7890,7890,7890,7890,0
|
|
20240305,172800,2526377200,7890,7890,7890,7890,0
|
|
20240305,172700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,172600,2526377200,7890,7890,7890,7890,0
|
|
20240305,172500,2526377200,7890,7890,7890,7890,0
|
|
20240305,172400,2526377200,7890,7890,7890,7890,0
|
|
20240305,172300,2526377200,7890,7890,7890,7890,0
|
|
20240305,172200,2526377200,7890,7890,7890,7890,0
|
|
20240305,172100,2526377200,7890,7890,7890,7890,0
|
|
20240305,172000,2526377200,7890,7890,7890,7890,0
|
|
20240305,171900,2526377200,7890,7890,7890,7890,0
|
|
20240305,171800,2526377200,7890,7890,7890,7890,0
|
|
20240305,171700,2526377200,7890,7890,7890,7890,0
|
|
20240305,171600,2526377200,7890,7890,7890,7890,0
|
|
20240305,171500,2526377200,7890,7890,7890,7890,0
|
|
20240305,171400,2526377200,7890,7890,7890,7890,0
|
|
20240305,171300,2526377200,7890,7890,7890,7890,0
|
|
20240305,171200,2526377200,7890,7890,7890,7890,0
|
|
20240305,171100,2526377200,7890,7890,7890,7890,0
|
|
20240305,171000,2526377200,7890,7890,7890,7890,0
|
|
20240305,170900,2526377200,7890,7890,7890,7890,0
|
|
20240305,170800,2526377200,7890,7890,7890,7890,0
|
|
20240305,170700,2526377200,7890,7890,7890,7890,0
|
|
20240305,170600,2526377200,7890,7890,7890,7890,0
|
|
20240305,170500,2526377200,7890,7890,7890,7890,0
|
|
20240305,170400,2526377200,7890,7890,7890,7890,0
|
|
20240305,170300,2526377200,7890,7890,7890,7890,0
|
|
20240305,170200,2526377200,7890,7890,7890,7890,0
|
|
20240305,170100,2526377200,7890,7890,7890,7890,0
|
|
20240305,170000,2526377200,7890,7890,7890,7890,0
|
|
20240305,165900,2526377200,7890,7890,7890,7890,0
|
|
20240305,165800,2526377200,7890,7890,7890,7890,0
|
|
20240305,165700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,165600,2526377200,7890,7890,7890,7890,0
|
|
20240305,165500,2526377200,7890,7890,7890,7890,0
|
|
20240305,165400,2526377200,7890,7890,7890,7890,0
|
|
20240305,165300,2526377200,7890,7890,7890,7890,0
|
|
20240305,165200,2526377200,7890,7890,7890,7890,0
|
|
20240305,165100,2526377200,7890,7890,7890,7890,0
|
|
20240305,165000,2526377200,7890,7890,7890,7890,0
|
|
20240305,164900,2526377200,7890,7890,7890,7890,0
|
|
20240305,164800,2526377200,7890,7890,7890,7890,0
|
|
20240305,164700,2526377200,7890,7890,7890,7890,0
|
|
20240305,164600,2526377200,7890,7890,7890,7890,0
|
|
20240305,164500,2526377200,7890,7890,7890,7890,0
|
|
20240305,164400,2526377200,7890,7890,7890,7890,0
|
|
20240305,164300,2526377200,7890,7890,7890,7890,0
|
|
20240305,164200,2526377200,7890,7890,7890,7890,0
|
|
20240305,164100,2526377200,7890,7890,7890,7890,0
|
|
20240305,164000,2526377200,7890,7890,7890,7890,0
|
|
20240305,163900,2526377200,7890,7890,7890,7890,0
|
|
20240305,163800,2526377200,7890,7890,7890,7890,0
|
|
20240305,163700,2526377200,7890,7890,7890,7890,0
|
|
20240305,163600,2526377200,7890,7890,7890,7890,0
|
|
20240305,163500,2526377200,7890,7890,7890,7890,0
|
|
20240305,163400,2526377200,7890,7890,7890,7890,0
|
|
20240305,163300,2526377200,7890,7890,7890,7890,0
|
|
20240305,163200,2526377200,7890,7890,7890,7890,0
|
|
20240305,163100,2526377200,7890,7890,7890,7890,0
|
|
20240305,163000,2526377200,7890,7890,7890,7890,0
|
|
20240305,162900,2526377200,7890,7890,7890,7890,0
|
|
20240305,162800,2526377200,7890,7890,7890,7890,0
|
|
20240305,162700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,162600,2526377200,7890,7890,7890,7890,0
|
|
20240305,162500,2526377200,7890,7890,7890,7890,0
|
|
20240305,162400,2526377200,7890,7890,7890,7890,0
|
|
20240305,162300,2526377200,7890,7890,7890,7890,0
|
|
20240305,162200,2526377200,7890,7890,7890,7890,0
|
|
20240305,162100,2526377200,7890,7890,7890,7890,0
|
|
20240305,162000,2526377200,7890,7890,7890,7890,0
|
|
20240305,161900,2526377200,7890,7890,7890,7890,0
|
|
20240305,161800,2526377200,7890,7890,7890,7890,0
|
|
20240305,161700,2526377200,7890,7890,7890,7890,0
|
|
20240305,161600,2526377200,7890,7890,7890,7890,0
|
|
20240305,161500,2526377200,7890,7890,7890,7890,0
|
|
20240305,161400,2526377200,7890,7890,7890,7890,0
|
|
20240305,161300,2526377200,7890,7890,7890,7890,0
|
|
20240305,161200,2526377200,7890,7890,7890,7890,0
|
|
20240305,161100,2526377200,7890,7890,7890,7890,0
|
|
20240305,161000,2526377200,7890,7890,7890,7890,0
|
|
20240305,160900,2526377200,7890,7890,7890,7890,0
|
|
20240305,160800,2526377200,7890,7890,7890,7890,0
|
|
20240305,160700,2526377200,7890,7890,7890,7890,0
|
|
20240305,160600,2526377200,7890,7890,7890,7890,0
|
|
20240305,160500,2526377200,7890,7890,7890,7890,0
|
|
20240305,160400,2526377200,7890,7890,7890,7890,0
|
|
20240305,160300,2526377200,7890,7890,7890,7890,0
|
|
20240305,160200,2526377200,7890,7890,7890,7890,0
|
|
20240305,160100,2526377200,7890,7890,7890,7890,0
|
|
20240305,160000,2526377200,7890,7890,7890,7890,0
|
|
20240305,155900,2526377200,7890,7890,7890,7890,0
|
|
20240305,155800,2526377200,7890,7890,7890,7890,0
|
|
20240305,155700,2526377200,7890,7890,7890,7890,2247
|
|
20240305,155600,2526377200,7890,7890,7890,7890,0
|
|
20240305,155500,2526377200,7890,7890,7890,7890,0
|
|
20240305,155400,2526377200,7890,7890,7890,7890,0
|
|
20240305,155300,2526377200,7890,7890,7890,7890,0
|
|
20240305,155200,2526377200,7890,7890,7890,7890,0
|
|
20240305,155100,2526377200,7890,7890,7890,7890,0
|
|
20240305,155000,2526377200,7890,7890,7890,7890,0
|
|
20240305,154900,2526377200,7890,7890,7890,7890,0
|
|
20240305,154800,2526377200,7890,7890,7890,7890,0
|
|
20240305,154700,2526377200,7890,7890,7890,7890,0
|
|
20240305,154600,2526377200,7890,7890,7890,7890,0
|
|
20240305,154500,2526377200,7890,7890,7890,7890,0
|
|
20240305,154400,2526377200,7890,7890,7890,7890,0
|
|
20240305,154300,2526377200,7890,7890,7890,7890,0
|
|
20240305,154200,2526377200,7890,7890,7890,7890,0
|
|
20240305,154100,2526377200,7890,7890,7890,7890,0
|
|
20240305,154000,2526377200,7890,7890,7890,7890,0
|
|
20240305,153900,2526377200,7890,7890,7890,7890,0
|
|
20240305,153800,2526377200,7890,7890,7890,7890,0
|
|
20240305,153700,2526377200,7890,7890,7890,7890,0
|
|
20240305,153600,2526377200,7890,7890,7890,7890,0
|
|
20240305,153500,2526377200,7890,7890,7890,7890,0
|
|
20240305,153400,2526377200,7890,7890,7890,7890,0
|
|
20240305,153300,2526377200,7890,7890,7890,7890,0
|
|
20240305,153200,2526377200,7890,7890,7890,7890,0
|
|
20240305,153100,2526377200,7890,7890,7890,7890,0
|
|
20240305,153000,2526377200,7890,7890,7890,7890,2247
|
|
20240305,152900,2508648370,7890,7890,7890,7890,0
|
|
20240305,152800,2508648370,7890,7890,7890,7890,0
|
|
20240305,152700,2508648370,7890,7890,7890,7890,0
|
|
20240305,152600,2508648370,7890,7890,7890,7890,0
|
|
20240305,152500,2508648370,7890,7890,7890,7890,0
|
|
20240305,152400,2508648370,7890,7890,7890,7890,0
|
|
20240305,152300,2508648370,7890,7890,7890,7890,0
|
|
20240305,152200,2508648370,7890,7890,7890,7890,0
|
|
20240305,152100,2508648370,7890,7890,7890,7890,0
|
|
20240305,152000,2508648370,7890,7890,7890,7890,0
|
|
20240305,151900,2508648370,7890,7870,7890,7860,523
|
|
20240305,151800,2504525670,7890,7870,7890,7870,1511
|
|
20240305,151700,2492626820,7870,7860,7870,7850,634
|
|
20240305,151600,2487643390,7860,7860,7860,7850,1270
|
|
20240305,151500,2477661790,7860,7860,7860,7850,703
|
|
20240305,151400,2472137010,7860,7860,7860,7850,109
|
|
20240305,151300,2471280280,7850,7850,7860,7850,699
|
|
20240305,151200,2465787660,7850,7860,7860,7850,142
|
|
20240305,151100,2464671550,7860,7840,7860,7840,626
|
|
20240305,151000,2459757440,7850,7850,7860,7850,868
|
|
20240305,150900,2452940440,7850,7850,7850,7850,1524
|
|
20240305,150800,2440977040,7850,7850,7850,7830,1501
|
|
20240305,150700,2429194690,7850,7850,7860,7850,1823
|
|
20240305,150600,2414868820,7850,7820,7850,7820,292
|
|
20240305,150500,2412577910,7820,7820,7820,7820,200
|
|
20240305,150400,2411013910,7820,7830,7860,7800,602
|
|
20240305,150300,2406317960,7800,7860,7860,7800,10007
|
|
20240305,150200,2328232670,7810,7840,7840,7810,2618
|
|
20240305,150100,2307747590,7840,7860,7860,7830,6944
|
|
20240305,150000,2253341890,7860,7860,7860,7860,144
|
|
20240305,145900,2252210050,7860,7860,7860,7860,435
|
|
20240305,145800,2248790950,7860,7850,7860,7850,1081
|
|
20240305,145700,2240304900,7850,7850,7850,7850,157
|
|
20240305,145600,2239072450,7850,7860,7860,7850,742
|
|
20240305,145500,2233247250,7860,7860,7860,7860,250
|
|
20240305,145400,2231282250,7860,7860,7860,7860,19
|
|
20240305,145300,2231132910,7860,7850,7860,7850,523
|
|
20240305,145200,2227022680,7860,7860,7860,7860,150
|
|
20240305,145100,2225843680,7860,7860,7860,7860,200
|
|
20240305,145000,2224271680,7850,7860,7860,7850,276
|
|
20240305,144900,2222103320,7870,7870,7870,7870,77
|
|
20240305,144800,2221497330,7870,7870,7870,7870,212
|
|
20240305,144700,2219828890,7860,7860,7860,7860,161
|
|
20240305,144600,2218563430,7860,7850,7870,7850,696
|
|
20240305,144500,2213097990,7870,7870,7870,7870,47
|
|
20240305,144400,2212728100,7870,7870,7870,7870,0
|
|
20240305,144300,2212728100,7870,7870,7870,7870,35
|
|
20240305,144200,2212452650,7870,7860,7870,7860,202
|
|
20240305,144100,2210862930,7870,7870,7870,7870,18
|
|
20240305,144000,2210721270,7870,7850,7870,7850,285
|
|
20240305,143900,2208484000,7850,7870,7870,7850,250
|
|
20240305,143800,2206518010,7870,7870,7870,7870,28
|
|
20240305,143700,2206297650,7860,7860,7860,7850,449
|
|
20240305,143600,2202768700,7850,7850,7850,7850,0
|
|
20240305,143500,2202768700,7850,7850,7860,7850,69
|
|
20240305,143400,2202226740,7860,7860,7860,7860,31
|
|
20240305,143300,2201983080,7860,7870,7870,7850,1655
|
|
20240305,143200,2188977740,7870,7870,7870,7870,89
|
|
20240305,143100,2188277310,7860,7860,7860,7860,5
|
|
20240305,143000,2188238010,7860,7870,7870,7860,150
|
|
20240305,142900,2187059000,7890,7870,7890,7860,618
|
|
20240305,142800,2182196490,7870,7870,7870,7870,145
|
|
20240305,142700,2181055340,7870,7870,7870,7870,130
|
|
20240305,142600,2180032240,7870,7890,7890,7870,131
|
|
20240305,142500,2178998730,7890,7870,7890,7870,308
|
|
20240305,142400,2176574530,7890,7870,7890,7870,950
|
|
20240305,142300,2169097980,7890,7870,7890,7870,437
|
|
20240305,142200,2165656680,7890,7870,7890,7870,112
|
|
20240305,142100,2164775200,7890,7890,7890,7890,0
|
|
20240305,142000,2164775200,7890,7860,7890,7860,599
|
|
20240305,141900,2160067000,7850,7850,7850,7850,195
|
|
20240305,141800,2158536250,7860,7860,7860,7850,935
|
|
20240305,141700,2151190270,7860,7860,7860,7860,1240
|
|
20240305,141600,2141443870,7890,7890,7890,7890,11
|
|
20240305,141500,2141357080,7850,7870,7870,7850,3599
|
|
20240305,141400,2113093560,7870,7870,7870,7870,765
|
|
20240305,141300,2107073010,7860,7860,7860,7860,195
|
|
20240305,141200,2105540310,7870,7870,7870,7870,8
|
|
20240305,141100,2105477350,7860,7870,7870,7860,244
|
|
20240305,141000,2103559460,7870,7870,7870,7870,295
|
|
20240305,140900,2101237810,7860,7850,7860,7850,4526
|
|
20240305,140800,2065706470,7850,7850,7850,7840,502
|
|
20240305,140700,2061765780,7850,7850,7850,7850,1073
|
|
20240305,140600,2053342730,7850,7850,7850,7850,0
|
|
20240305,140500,2053342730,7850,7830,7850,7830,171
|
|
20240305,140400,2052003780,7840,7860,7860,7840,21
|
|
20240305,140300,2051838940,7830,7830,7830,7830,150
|
|
20240305,140200,2050664440,7860,7850,7860,7830,143
|
|
20240305,140100,2049543880,7840,7840,7840,7840,428
|
|
20240305,140000,2046188360,7840,7840,7840,7840,631
|
|
20240305,135900,2041241320,7850,7850,7850,7850,63
|
|
20240305,135800,2040746770,7850,7850,7850,7850,3
|
|
20240305,135700,2040723220,7850,7850,7850,7850,231
|
|
20240305,135600,2038909870,7850,7850,7850,7850,1
|
|
20240305,135500,2038902020,7860,7860,7860,7860,51
|
|
20240305,135400,2038501160,7860,7860,7860,7860,12
|
|
20240305,135300,2038406840,7860,7850,7860,7850,50
|
|
20240305,135200,2038014320,7840,7850,7850,7840,701
|
|
20240305,135100,2032518470,7850,7850,7850,7850,161
|
|
20240305,135000,2031254620,7840,7840,7840,7840,146
|
|
20240305,134900,2030109980,7840,7840,7840,7840,266
|
|
20240305,134800,2028024540,7840,7840,7840,7840,220
|
|
20240305,134700,2026299740,7840,7840,7850,7840,78
|
|
20240305,134600,2025687880,7840,7830,7840,7830,781
|
|
20240305,134500,2019570150,7820,7820,7830,7820,443
|
|
20240305,134400,2016103460,7820,7830,7830,7820,951
|
|
20240305,134300,2008661830,7830,7830,7830,7820,602
|
|
20240305,134200,2003948180,7840,7830,7840,7820,2253
|
|
20240305,134100,1986320460,7830,7830,7830,7830,200
|
|
20240305,134000,1984754460,7840,7830,7840,7830,206
|
|
20240305,133900,1983141150,7820,7820,7820,7820,250
|
|
20240305,133800,1981186150,7820,7820,7820,7820,100
|
|
20240305,133700,1980404150,7820,7830,7830,7820,211
|
|
20240305,133600,1978752520,7830,7840,7840,7830,558
|
|
20240305,133500,1974383300,7830,7840,7840,7830,408
|
|
20240305,133400,1971185770,7830,7830,7830,7830,20
|
|
20240305,133300,1971029170,7820,7820,7820,7820,62
|
|
20240305,133200,1970544330,7810,7830,7830,7810,4225
|
|
20240305,133100,1937495010,7820,7830,7830,7820,383
|
|
20240305,133000,1934499850,7830,7820,7830,7820,553
|
|
20240305,132900,1930174270,7830,7820,7830,7820,217
|
|
20240305,132800,1928477320,7840,7820,7840,7820,177
|
|
20240305,132700,1927091160,7820,7820,7820,7810,121
|
|
20240305,132600,1926146100,7810,7840,7840,7810,243
|
|
20240305,132500,1924248180,7840,7840,7840,7810,322
|
|
20240305,132400,1921732460,7810,7810,7850,7800,1615
|
|
20240305,132300,1909127310,7850,7850,7850,7800,6047
|
|
20240305,132200,1861860660,7850,7850,7850,7850,1
|
|
20240305,132100,1861852810,7830,7850,7850,7830,2148
|
|
20240305,132000,1845026870,7850,7850,7850,7850,2
|
|
20240305,131900,1845011170,7840,7840,7840,7840,262
|
|
20240305,131800,1842957090,7840,7850,7850,7840,1350
|
|
20240305,131700,1832367990,7850,7850,7850,7850,130
|
|
20240305,131600,1831347490,7850,7870,7870,7850,275
|
|
20240305,131500,1829183440,7870,7850,7870,7840,268
|
|
20240305,131400,1827082120,7850,7850,7850,7850,558
|
|
20240305,131300,1822701820,7850,7840,7850,7840,50
|
|
20240305,131200,1822309810,7850,7850,7850,7840,275
|
|
20240305,131100,1820152320,7840,7840,7840,7840,329
|
|
20240305,131000,1817572960,7840,7850,7850,7840,97
|
|
20240305,130900,1816812180,7850,7850,7850,7850,1055
|
|
20240305,130800,1808530430,7850,7850,7850,7850,264
|
|
20240305,130700,1806458030,7870,7880,7880,7860,7994
|
|
20240305,130600,1743536020,7890,7890,7890,7880,100
|
|
20240305,130500,1742747210,7890,7890,7890,7890,133
|
|
20240305,130400,1741697840,7890,7890,7890,7890,21
|
|
20240305,130300,1741532150,7890,7890,7890,7890,630
|
|
20240305,130200,1736561450,7890,7890,7890,7890,0
|
|
20240305,130100,1736561450,7890,7890,7890,7890,15
|
|
20240305,130000,1736443100,7890,7890,7890,7890,460
|
|
20240305,125900,1732813700,7890,7880,7890,7880,38
|
|
20240305,125800,1732514160,7880,7880,7880,7880,105
|
|
20240305,125700,1731686760,7880,7880,7880,7880,0
|
|
20240305,125600,1731686760,7880,7880,7880,7880,240
|
|
20240305,125500,1729795560,7890,7890,7890,7890,744
|
|
20240305,125400,1723925400,7890,7890,7910,7890,321
|
|
20240305,125300,1721392690,7890,7900,7900,7890,762
|
|
20240305,125200,1715380480,7900,7900,7900,7900,2
|
|
20240305,125100,1715364680,7900,7910,7910,7900,497
|
|
20240305,125000,1711438150,7910,7910,7910,7910,250
|
|
20240305,124900,1709460650,7910,7910,7910,7910,0
|
|
20240305,124800,1709460650,7910,7910,7910,7910,41
|
|
20240305,124700,1709136340,7910,7920,7920,7910,260
|
|
20240305,124600,1707079540,7920,7920,7920,7920,20
|
|
20240305,124500,1706921140,7910,7910,7910,7910,67
|
|
20240305,124400,1706391170,7910,7910,7920,7910,60
|
|
20240305,124300,1705916470,7910,7910,7910,7910,1080
|
|
20240305,124200,1697373670,7910,7920,7920,7910,90
|
|
20240305,124100,1696661070,7920,7920,7920,7920,2
|
|
20240305,124000,1696645230,7920,7880,7920,7880,4255
|
|
20240305,123900,1663047080,7880,7880,7890,7880,413
|
|
20240305,123800,1659792580,7880,7880,7880,7880,1007
|
|
20240305,123700,1651857420,7880,7880,7880,7880,220
|
|
20240305,123600,1650123820,7880,7880,7890,7880,242
|
|
20240305,123500,1648214860,7880,7890,7890,7880,100
|
|
20240305,123400,1647426660,7880,7880,7880,7880,0
|
|
20240305,123300,1647426660,7880,7890,7890,7880,286
|
|
20240305,123200,1645172860,7880,7880,7880,7880,510
|
|
20240305,123100,1641154060,7900,7900,7900,7900,82
|
|
20240305,123000,1640506260,7900,7900,7900,7900,12
|
|
20240305,122900,1640411460,7900,7900,7900,7900,1310
|
|
20240305,122800,1630062460,7900,7900,7900,7900,101
|
|
20240305,122700,1629264560,7880,7880,7880,7880,101
|
|
20240305,122600,1628468680,7880,7880,7880,7880,37
|
|
20240305,122500,1628177120,7920,7920,7920,7920,107
|
|
20240305,122400,1627329680,7880,7920,7920,7880,40
|
|
20240305,122300,1627014160,7920,7900,7920,7890,1700
|
|
20240305,122200,1613587640,7900,7900,7900,7900,0
|
|
20240305,122100,1613587640,7900,7900,7900,7900,399
|
|
20240305,122000,1610435540,7900,7900,7900,7900,165
|
|
20240305,121900,1609132040,7900,7900,7900,7900,130
|
|
20240305,121800,1608105040,7900,7900,7900,7900,1
|
|
20240305,121700,1608097140,7900,7900,7900,7900,117
|
|
20240305,121600,1607172840,7900,7900,7900,7900,600
|
|
20240305,121500,1602432840,7900,7890,7900,7890,552
|
|
20240305,121400,1598072790,7890,7880,7890,7880,1561
|
|
20240305,121300,1585757340,7880,7870,7880,7870,13
|
|
20240305,121200,1585654980,7880,7870,7880,7870,13
|
|
20240305,121100,1585552560,7880,7880,7880,7880,0
|
|
20240305,121000,1585552560,7880,7880,7880,7870,417
|
|
20240305,120900,1582270640,7880,7880,7880,7880,422
|
|
20240305,120800,1578945280,7880,7870,7880,7870,248
|
|
20240305,120700,1576993360,7870,7870,7870,7870,35
|
|
20240305,120600,1576717910,7870,7870,7870,7870,0
|
|
20240305,120500,1576717910,7870,7870,7870,7870,0
|
|
20240305,120400,1576717910,7870,7870,7870,7870,16
|
|
20240305,120300,1576591990,7870,7870,7870,7870,200
|
|
20240305,120200,1575017990,7880,7880,7880,7880,150
|
|
20240305,120100,1573835990,7890,7890,7890,7890,0
|
|
20240305,120000,1573835990,7890,7890,7890,7890,1
|
|
20240305,115900,1573828100,7880,7880,7880,7880,17
|
|
20240305,115800,1573694140,7880,7880,7880,7880,0
|
|
20240305,115700,1573694140,7880,7880,7880,7880,202
|
|
20240305,115600,1572102380,7880,7880,7880,7880,50
|
|
20240305,115500,1571708380,7880,7880,7880,7880,5
|
|
20240305,115400,1571668980,7870,7870,7870,7870,225
|
|
20240305,115300,1569898230,7870,7870,7870,7870,23
|
|
20240305,115200,1569717220,7870,7870,7870,7870,0
|
|
20240305,115100,1569717220,7870,7870,7870,7870,101
|
|
20240305,115000,1568922350,7870,7870,7870,7870,0
|
|
20240305,114900,1568922350,7870,7870,7870,7870,11
|
|
20240305,114800,1568835780,7880,7870,7880,7870,300
|
|
20240305,114700,1566471800,7860,7860,7860,7860,480
|
|
20240305,114600,1562699000,7860,7860,7860,7860,248
|
|
20240305,114500,1560749720,7850,7860,7860,7850,498
|
|
20240305,114400,1556835550,7850,7850,7850,7850,762
|
|
20240305,114300,1550853850,7850,7850,7850,7850,770
|
|
20240305,114200,1544809350,7850,7850,7850,7850,235
|
|
20240305,114100,1542964600,7850,7850,7850,7850,90
|
|
20240305,114000,1542258100,7860,7860,7860,7860,129
|
|
20240305,113900,1541244160,7860,7860,7860,7860,109
|
|
20240305,113800,1540387420,7850,7860,7860,7850,400
|
|
20240305,113700,1537244990,7860,7860,7860,7860,4
|
|
20240305,113600,1537213550,7860,7880,7880,7860,330
|
|
20240305,113500,1534619350,7880,7860,7880,7860,847
|
|
20240305,113400,1527952260,7860,7850,7860,7850,69
|
|
20240305,113300,1527410400,7850,7860,7860,7850,64
|
|
20240305,113200,1526907410,7840,7860,7870,7840,1050
|
|
20240305,113100,1518668960,7860,7860,7860,7860,251
|
|
20240305,113000,1516696100,7850,7850,7850,7850,384
|
|
20240305,112900,1513681700,7850,7850,7850,7850,138
|
|
20240305,112800,1512598400,7840,7840,7840,7840,260
|
|
20240305,112700,1510560000,7850,7850,7850,7850,302
|
|
20240305,112600,1508189300,7850,7850,7850,7850,950
|
|
20240305,112500,1500731800,7860,7860,7860,7860,53
|
|
20240305,112400,1500315220,7850,7850,7850,7850,6
|
|
20240305,112300,1500268120,7850,7860,7870,7850,284
|
|
20240305,112200,1498036960,7860,7860,7860,7860,295
|
|
20240305,112100,1495718260,7860,7860,7860,7860,210
|
|
20240305,112000,1494067660,7870,7870,7870,7870,7
|
|
20240305,111900,1494012570,7870,7850,7870,7850,324
|
|
20240305,111800,1491463930,7850,7850,7850,7850,0
|
|
20240305,111700,1491463930,7850,7850,7850,7850,120
|
|
20240305,111600,1490521930,7850,7860,7860,7850,58
|
|
20240305,111500,1490066360,7860,7850,7860,7850,664
|
|
20240305,111400,1484853860,7860,7860,7860,7860,101
|
|
20240305,111300,1484060000,7870,7870,7870,7850,564
|
|
20240305,111200,1479627050,7870,7870,7870,7870,113
|
|
20240305,111100,1478737740,7870,7870,7870,7870,300
|
|
20240305,111000,1476376740,7860,7860,7870,7850,217
|
|
20240305,110900,1474671100,7850,7860,7860,7840,460
|
|
20240305,110800,1471058900,7850,7850,7850,7850,2720
|
|
20240305,110700,1449706900,7860,7860,7860,7860,210
|
|
20240305,110600,1448056300,7860,7870,7870,7860,93
|
|
20240305,110500,1447325310,7860,7870,7870,7860,607
|
|
20240305,110400,1442554270,7860,7870,7870,7860,102
|
|
20240305,110300,1441752500,7860,7860,7860,7860,0
|
|
20240305,110200,1441752500,7860,7870,7870,7860,594
|
|
20240305,110100,1437077790,7880,7870,7880,7870,667
|
|
20240305,110000,1431828330,7870,7870,7870,7870,30
|
|
20240305,105900,1431592230,7870,7880,7880,7870,62
|
|
20240305,105800,1431103790,7880,7880,7880,7880,11
|
|
20240305,105700,1431017110,7870,7890,7890,7870,507
|
|
20240305,105600,1427024040,7900,7900,7900,7900,0
|
|
20240305,105500,1427024040,7900,7900,7900,7900,68
|
|
20240305,105400,1426486840,7870,7880,7880,7870,304
|
|
20240305,105300,1424092270,7880,7900,7900,7880,3
|
|
20240305,105200,1424068600,7900,7900,7900,7900,0
|
|
20240305,105100,1424068600,7900,7900,7900,7900,38
|
|
20240305,105000,1423768400,7900,7900,7900,7900,96
|
|
20240305,104900,1423010000,7900,7870,7900,7870,119
|
|
20240305,104800,1422071970,7870,7870,7870,7870,300
|
|
20240305,104700,1419710970,7880,7880,7880,7880,245
|
|
20240305,104600,1417780370,7880,7880,7880,7870,553
|
|
20240305,104500,1413425740,7870,7880,7880,7870,1532
|
|
20240305,104400,1401363960,7900,7890,7900,7880,663
|
|
20240305,104300,1396135050,7920,7900,7920,7900,123
|
|
20240305,104200,1395163330,7900,7880,7900,7880,292
|
|
20240305,104100,1392856550,7880,7900,7920,7880,34
|
|
20240305,104000,1392588380,7920,7890,7920,7890,221
|
|
20240305,103900,1390838490,7870,7880,7890,7870,634
|
|
20240305,103800,1385844920,7870,7870,7870,7870,0
|
|
20240305,103700,1385844920,7870,7920,7920,7870,1520
|
|
20240305,103600,1373866720,7920,7920,7920,7920,52
|
|
20240305,103500,1373454880,7890,7900,7900,7890,135
|
|
20240305,103400,1372389530,7890,7900,7900,7890,161
|
|
20240305,103300,1371118240,7910,7880,7910,7880,1722
|
|
20240305,103200,1357542180,7880,7910,7910,7880,3128
|
|
20240305,103100,1332874500,7910,7920,7920,7910,356
|
|
20240305,103000,1330056020,7930,7920,7930,7920,279
|
|
20240305,102900,1327845560,7920,7920,7920,7920,146
|
|
20240305,102800,1326689240,7920,7910,7920,7910,57
|
|
20240305,102700,1326238300,7910,7910,7910,7910,0
|
|
20240305,102600,1326238300,7910,7940,7940,7910,59
|
|
20240305,102500,1325771340,7940,7940,7940,7940,5
|
|
20240305,102400,1325731640,7950,7950,7950,7950,21
|
|
20240305,102300,1325564690,7910,7900,7910,7900,1222
|
|
20240305,102200,1315910590,7880,7850,7880,7850,307
|
|
20240305,102100,1313494430,7850,7850,7880,7850,2207
|
|
20240305,102000,1296161790,7850,7900,7900,7850,3670
|
|
20240305,101900,1267242610,7900,7900,7910,7900,809
|
|
20240305,101800,1260851310,7900,7910,7910,7900,1175
|
|
20240305,101700,1251561020,7910,7910,7910,7910,239
|
|
20240305,101600,1249670530,7910,7930,7930,7910,727
|
|
20240305,101500,1243912180,7930,7940,7980,7930,2715
|
|
20240305,101400,1222359690,7940,7970,7970,7940,938
|
|
20240305,101300,1214903100,7980,7980,7980,7960,711
|
|
20240305,101200,1209233200,7990,7990,7990,7980,2181
|
|
20240305,101100,1191807790,7990,7990,7990,7990,44
|
|
20240305,101000,1191456230,7990,7960,7990,7960,18
|
|
20240305,100900,1191312890,7950,7960,7960,7950,634
|
|
20240305,100800,1186271310,7960,7960,7990,7950,1573
|
|
20240305,100700,1173733370,7950,7950,7950,7950,1207
|
|
20240305,100600,1164137720,7950,7960,7960,7950,2280
|
|
20240305,100500,1146001360,7960,7960,7970,7950,495
|
|
20240305,100400,1142060800,7960,7960,7960,7950,463
|
|
20240305,100300,1138378910,7950,7960,7960,7950,265
|
|
20240305,100200,1136271020,7960,7960,7970,7960,877
|
|
20240305,100100,1129290080,7960,7970,7970,7960,529
|
|
20240305,100000,1125078270,7970,7980,7980,7960,158
|
|
20240305,095900,1123820050,7960,7960,7960,7960,311
|
|
20240305,095800,1121344490,7960,7970,7970,7960,228
|
|
20240305,095700,1119527600,7970,8000,8000,7960,1619
|
|
20240305,095600,1106625520,7990,8000,8000,7990,415
|
|
20240305,095500,1103308420,7990,8010,8010,7990,7178
|
|
20240305,095400,1045882130,8010,8020,8040,8010,1058
|
|
20240305,095300,1037398160,8030,8000,8040,8000,40
|
|
20240305,095200,1037077820,8000,7990,8000,7980,715
|
|
20240305,095100,1031365380,7960,7960,7960,7960,490
|
|
20240305,095000,1027464980,7960,7960,7990,7960,195
|
|
20240305,094900,1025911480,7980,7970,7980,7960,88
|
|
20240305,094800,1025210120,7970,7950,7970,7950,324
|
|
20240305,094700,1022633480,7950,7950,7950,7950,361
|
|
20240305,094600,1019763530,7950,7960,7960,7950,157
|
|
20240305,094500,1018515320,7950,7960,7960,7950,597
|
|
20240305,094400,1013766290,7960,8000,8000,7960,779
|
|
20240305,094300,1007564280,8000,8040,8040,8000,4652
|
|
20240305,094200,970324530,8030,8060,8060,8030,1075
|
|
20240305,094100,961679410,8060,8040,8060,8030,2651
|
|
20240305,094000,940355250,8040,8030,8040,8020,822
|
|
20240305,093900,933757200,8020,8030,8050,8020,2333
|
|
20240305,093800,915024510,8030,8040,8050,8020,1276
|
|
20240305,093700,904773530,8040,8090,8090,8040,758
|
|
20240305,093600,898660060,8090,8060,8090,8000,5433
|
|
20240305,093500,854934630,8060,7950,8070,7950,5443
|
|
20240305,093400,811364730,7970,7940,7970,7940,398
|
|
20240305,093300,808199780,7940,7970,7970,7940,141
|
|
20240305,093200,807079750,7970,7950,7970,7940,303
|
|
20240305,093100,804673390,7970,7930,7970,7930,86
|
|
20240305,093000,803991120,7930,7930,7930,7930,0
|
|
20240305,092900,803991120,7930,7930,7930,7930,1015
|
|
20240305,092800,795942170,7930,7930,7930,7920,353
|
|
20240305,092700,793143490,7920,7890,7920,7890,815
|
|
20240305,092600,786703920,7880,7870,7880,7860,225
|
|
20240305,092500,784932190,7810,7890,7890,7810,6115
|
|
20240305,092400,737096830,7890,7890,7900,7890,2580
|
|
20240305,092300,716724540,7860,7830,7860,7830,1512
|
|
20240305,092200,704871700,7840,7850,7850,7820,2540
|
|
20240305,092100,684987840,7850,7840,7850,7840,58
|
|
20240305,092000,684532610,7850,7810,7850,7810,518
|
|
20240305,091900,680484800,7810,7850,7850,7810,7839
|
|
20240305,091800,619143450,7850,7810,7850,7810,1131
|
|
20240305,091700,610309940,7810,7790,7850,7790,2439
|
|
20240305,091600,591289320,7790,7780,7790,7750,5004
|
|
20240305,091500,552440930,7780,7840,7840,7780,13757
|
|
20240305,091400,445158060,7800,7810,7820,7800,1043
|
|
20240305,091300,437014870,7810,7840,7840,7800,7229
|
|
20240305,091200,380521170,7840,7850,7850,7840,2095
|
|
20240305,091100,364085090,7850,7880,7880,7850,4469
|
|
20240305,091000,328917020,7880,7880,7900,7870,848
|
|
20240305,090900,322234270,7880,7880,7890,7880,2540
|
|
20240305,090800,302217980,7880,7900,7900,7880,3372
|
|
20240305,090700,275628600,7910,7920,7920,7910,2455
|
|
20240305,090600,256199190,7920,7980,7980,7910,4725
|
|
20240305,090500,218663760,7960,7950,7960,7950,768
|
|
20240305,090400,212550660,7950,7950,7990,7950,1039
|
|
20240305,090300,204290210,7950,8010,8010,7950,2750
|
|
20240305,090200,182346450,8000,8040,8070,8000,5721
|
|
20240305,090100,136427920,8050,8030,8100,8030,2223
|
|
20240305,090000,118499070,8020,8060,8130,8020,14685
|