630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,192600,2986255470,7820,7820,7820,7820,0
|
|
20240306,192500,2986255470,7820,7820,7820,7820,0
|
|
20240306,192400,2986255470,7820,7820,7820,7820,0
|
|
20240306,192300,2986255470,7820,7820,7820,7820,0
|
|
20240306,192200,2986255470,7820,7820,7820,7820,0
|
|
20240306,192100,2986255470,7820,7820,7820,7820,0
|
|
20240306,192000,2986255470,7820,7820,7820,7820,0
|
|
20240306,191900,2986255470,7820,7820,7820,7820,0
|
|
20240306,191800,2986255470,7820,7820,7820,7820,0
|
|
20240306,191700,2986255470,7820,7820,7820,7820,0
|
|
20240306,191600,2986255470,7820,7820,7820,7820,0
|
|
20240306,191500,2986255470,7820,7820,7820,7820,0
|
|
20240306,191400,2986255470,7820,7820,7820,7820,0
|
|
20240306,191300,2986255470,7820,7820,7820,7820,0
|
|
20240306,191200,2986255470,7820,7820,7820,7820,0
|
|
20240306,191100,2986255470,7820,7820,7820,7820,0
|
|
20240306,191000,2986255470,7820,7820,7820,7820,0
|
|
20240306,190900,2986255470,7820,7820,7820,7820,0
|
|
20240306,190800,2986255470,7820,7820,7820,7820,0
|
|
20240306,190700,2986255470,7820,7820,7820,7820,0
|
|
20240306,190600,2986255470,7820,7820,7820,7820,0
|
|
20240306,190500,2986255470,7820,7820,7820,7820,0
|
|
20240306,190400,2986255470,7820,7820,7820,7820,0
|
|
20240306,190300,2986255470,7820,7820,7820,7820,0
|
|
20240306,190200,2986255470,7820,7820,7820,7820,0
|
|
20240306,190100,2986255470,7820,7820,7820,7820,0
|
|
20240306,190000,2986255470,7820,7820,7820,7820,0
|
|
20240306,185900,2986255470,7820,7820,7820,7820,0
|
|
20240306,185800,2986255470,7820,7820,7820,7820,0
|
|
20240306,185700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,185600,2986255470,7820,7820,7820,7820,0
|
|
20240306,185500,2986255470,7820,7820,7820,7820,0
|
|
20240306,185400,2986255470,7820,7820,7820,7820,0
|
|
20240306,185300,2986255470,7820,7820,7820,7820,0
|
|
20240306,185200,2986255470,7820,7820,7820,7820,0
|
|
20240306,185100,2986255470,7820,7820,7820,7820,0
|
|
20240306,185000,2986255470,7820,7820,7820,7820,0
|
|
20240306,184900,2986255470,7820,7820,7820,7820,0
|
|
20240306,184800,2986255470,7820,7820,7820,7820,0
|
|
20240306,184700,2986255470,7820,7820,7820,7820,0
|
|
20240306,184600,2986255470,7820,7820,7820,7820,0
|
|
20240306,184500,2986255470,7820,7820,7820,7820,0
|
|
20240306,184400,2986255470,7820,7820,7820,7820,0
|
|
20240306,184300,2986255470,7820,7820,7820,7820,0
|
|
20240306,184200,2986255470,7820,7820,7820,7820,0
|
|
20240306,184100,2986255470,7820,7820,7820,7820,0
|
|
20240306,184000,2986255470,7820,7820,7820,7820,0
|
|
20240306,183900,2986255470,7820,7820,7820,7820,0
|
|
20240306,183800,2986255470,7820,7820,7820,7820,0
|
|
20240306,183700,2986255470,7820,7820,7820,7820,0
|
|
20240306,183600,2986255470,7820,7820,7820,7820,0
|
|
20240306,183500,2986255470,7820,7820,7820,7820,0
|
|
20240306,183400,2986255470,7820,7820,7820,7820,0
|
|
20240306,183300,2986255470,7820,7820,7820,7820,0
|
|
20240306,183200,2986255470,7820,7820,7820,7820,0
|
|
20240306,183100,2986255470,7820,7820,7820,7820,0
|
|
20240306,183000,2986255470,7820,7820,7820,7820,0
|
|
20240306,182900,2986255470,7820,7820,7820,7820,0
|
|
20240306,182800,2986255470,7820,7820,7820,7820,0
|
|
20240306,182700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,182600,2986255470,7820,7820,7820,7820,0
|
|
20240306,182500,2986255470,7820,7820,7820,7820,0
|
|
20240306,182400,2986255470,7820,7820,7820,7820,0
|
|
20240306,182300,2986255470,7820,7820,7820,7820,0
|
|
20240306,182200,2986255470,7820,7820,7820,7820,0
|
|
20240306,182100,2986255470,7820,7820,7820,7820,0
|
|
20240306,182000,2986255470,7820,7820,7820,7820,0
|
|
20240306,181900,2986255470,7820,7820,7820,7820,0
|
|
20240306,181800,2986255470,7820,7820,7820,7820,0
|
|
20240306,181700,2986255470,7820,7820,7820,7820,0
|
|
20240306,181600,2986255470,7820,7820,7820,7820,0
|
|
20240306,181500,2986255470,7820,7820,7820,7820,0
|
|
20240306,181400,2986255470,7820,7820,7820,7820,0
|
|
20240306,181300,2986255470,7820,7820,7820,7820,0
|
|
20240306,181200,2986255470,7820,7820,7820,7820,0
|
|
20240306,181100,2986255470,7820,7820,7820,7820,0
|
|
20240306,181000,2986255470,7820,7820,7820,7820,0
|
|
20240306,180900,2986255470,7820,7820,7820,7820,0
|
|
20240306,180800,2986255470,7820,7820,7820,7820,0
|
|
20240306,180700,2986255470,7820,7820,7820,7820,0
|
|
20240306,180600,2986255470,7820,7820,7820,7820,0
|
|
20240306,180500,2986255470,7820,7820,7820,7820,0
|
|
20240306,180400,2986255470,7820,7820,7820,7820,0
|
|
20240306,180300,2986255470,7820,7820,7820,7820,0
|
|
20240306,180200,2986255470,7820,7820,7820,7820,0
|
|
20240306,180100,2986255470,7820,7820,7820,7820,0
|
|
20240306,180000,2986255470,7820,7820,7820,7820,0
|
|
20240306,175900,2986255470,7820,7820,7820,7820,0
|
|
20240306,175800,2986255470,7820,7820,7820,7820,0
|
|
20240306,175700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,175600,2986255470,7820,7820,7820,7820,0
|
|
20240306,175500,2986255470,7820,7820,7820,7820,0
|
|
20240306,175400,2986255470,7820,7820,7820,7820,0
|
|
20240306,175300,2986255470,7820,7820,7820,7820,0
|
|
20240306,175200,2986255470,7820,7820,7820,7820,0
|
|
20240306,175100,2986255470,7820,7820,7820,7820,0
|
|
20240306,175000,2986255470,7820,7820,7820,7820,0
|
|
20240306,174900,2986255470,7820,7820,7820,7820,0
|
|
20240306,174800,2986255470,7820,7820,7820,7820,0
|
|
20240306,174700,2986255470,7820,7820,7820,7820,0
|
|
20240306,174600,2986255470,7820,7820,7820,7820,0
|
|
20240306,174500,2986255470,7820,7820,7820,7820,0
|
|
20240306,174400,2986255470,7820,7820,7820,7820,0
|
|
20240306,174300,2986255470,7820,7820,7820,7820,0
|
|
20240306,174200,2986255470,7820,7820,7820,7820,0
|
|
20240306,174100,2986255470,7820,7820,7820,7820,0
|
|
20240306,174000,2986255470,7820,7820,7820,7820,0
|
|
20240306,173900,2986255470,7820,7820,7820,7820,0
|
|
20240306,173800,2986255470,7820,7820,7820,7820,0
|
|
20240306,173700,2986255470,7820,7820,7820,7820,0
|
|
20240306,173600,2986255470,7820,7820,7820,7820,0
|
|
20240306,173500,2986255470,7820,7820,7820,7820,0
|
|
20240306,173400,2986255470,7820,7820,7820,7820,0
|
|
20240306,173300,2986255470,7820,7820,7820,7820,0
|
|
20240306,173200,2986255470,7820,7820,7820,7820,0
|
|
20240306,173100,2986255470,7820,7820,7820,7820,0
|
|
20240306,173000,2986255470,7820,7820,7820,7820,0
|
|
20240306,172900,2986255470,7820,7820,7820,7820,0
|
|
20240306,172800,2986255470,7820,7820,7820,7820,0
|
|
20240306,172700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,172600,2986255470,7820,7820,7820,7820,0
|
|
20240306,172500,2986255470,7820,7820,7820,7820,0
|
|
20240306,172400,2986255470,7820,7820,7820,7820,0
|
|
20240306,172300,2986255470,7820,7820,7820,7820,0
|
|
20240306,172200,2986255470,7820,7820,7820,7820,0
|
|
20240306,172100,2986255470,7820,7820,7820,7820,0
|
|
20240306,172000,2986255470,7820,7820,7820,7820,0
|
|
20240306,171900,2986255470,7820,7820,7820,7820,0
|
|
20240306,171800,2986255470,7820,7820,7820,7820,0
|
|
20240306,171700,2986255470,7820,7820,7820,7820,0
|
|
20240306,171600,2986255470,7820,7820,7820,7820,0
|
|
20240306,171500,2986255470,7820,7820,7820,7820,0
|
|
20240306,171400,2986255470,7820,7820,7820,7820,0
|
|
20240306,171300,2986255470,7820,7820,7820,7820,0
|
|
20240306,171200,2986255470,7820,7820,7820,7820,0
|
|
20240306,171100,2986255470,7820,7820,7820,7820,0
|
|
20240306,171000,2986255470,7820,7820,7820,7820,0
|
|
20240306,170900,2986255470,7820,7820,7820,7820,0
|
|
20240306,170800,2986255470,7820,7820,7820,7820,0
|
|
20240306,170700,2986255470,7820,7820,7820,7820,0
|
|
20240306,170600,2986255470,7820,7820,7820,7820,0
|
|
20240306,170500,2986255470,7820,7820,7820,7820,0
|
|
20240306,170400,2986255470,7820,7820,7820,7820,0
|
|
20240306,170300,2986255470,7820,7820,7820,7820,0
|
|
20240306,170200,2986255470,7820,7820,7820,7820,0
|
|
20240306,170100,2986255470,7820,7820,7820,7820,0
|
|
20240306,170000,2986255470,7820,7820,7820,7820,0
|
|
20240306,165900,2986255470,7820,7820,7820,7820,0
|
|
20240306,165800,2986255470,7820,7820,7820,7820,0
|
|
20240306,165700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,165600,2986255470,7820,7820,7820,7820,0
|
|
20240306,165500,2986255470,7820,7820,7820,7820,0
|
|
20240306,165400,2986255470,7820,7820,7820,7820,0
|
|
20240306,165300,2986255470,7820,7820,7820,7820,0
|
|
20240306,165200,2986255470,7820,7820,7820,7820,0
|
|
20240306,165100,2986255470,7820,7820,7820,7820,0
|
|
20240306,165000,2986255470,7820,7820,7820,7820,0
|
|
20240306,164900,2986255470,7820,7820,7820,7820,0
|
|
20240306,164800,2986255470,7820,7820,7820,7820,0
|
|
20240306,164700,2986255470,7820,7820,7820,7820,0
|
|
20240306,164600,2986255470,7820,7820,7820,7820,0
|
|
20240306,164500,2986255470,7820,7820,7820,7820,0
|
|
20240306,164400,2986255470,7820,7820,7820,7820,0
|
|
20240306,164300,2986255470,7820,7820,7820,7820,0
|
|
20240306,164200,2986255470,7820,7820,7820,7820,0
|
|
20240306,164100,2986255470,7820,7820,7820,7820,0
|
|
20240306,164000,2986255470,7820,7820,7820,7820,0
|
|
20240306,163900,2986255470,7820,7820,7820,7820,0
|
|
20240306,163800,2986255470,7820,7820,7820,7820,0
|
|
20240306,163700,2986255470,7820,7820,7820,7820,0
|
|
20240306,163600,2986255470,7820,7820,7820,7820,0
|
|
20240306,163500,2986255470,7820,7820,7820,7820,0
|
|
20240306,163400,2986255470,7820,7820,7820,7820,0
|
|
20240306,163300,2986255470,7820,7820,7820,7820,0
|
|
20240306,163200,2986255470,7820,7820,7820,7820,0
|
|
20240306,163100,2986255470,7820,7820,7820,7820,0
|
|
20240306,163000,2986255470,7820,7820,7820,7820,0
|
|
20240306,162900,2986255470,7820,7820,7820,7820,0
|
|
20240306,162800,2986255470,7820,7820,7820,7820,0
|
|
20240306,162700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,162600,2986255470,7820,7820,7820,7820,0
|
|
20240306,162500,2986255470,7820,7820,7820,7820,0
|
|
20240306,162400,2986255470,7820,7820,7820,7820,0
|
|
20240306,162300,2986255470,7820,7820,7820,7820,0
|
|
20240306,162200,2986255470,7820,7820,7820,7820,0
|
|
20240306,162100,2986255470,7820,7820,7820,7820,0
|
|
20240306,162000,2986255470,7820,7820,7820,7820,0
|
|
20240306,161900,2986255470,7820,7820,7820,7820,0
|
|
20240306,161800,2986255470,7820,7820,7820,7820,0
|
|
20240306,161700,2986255470,7820,7820,7820,7820,0
|
|
20240306,161600,2986255470,7820,7820,7820,7820,0
|
|
20240306,161500,2986255470,7820,7820,7820,7820,0
|
|
20240306,161400,2986255470,7820,7820,7820,7820,0
|
|
20240306,161300,2986255470,7820,7820,7820,7820,0
|
|
20240306,161200,2986255470,7820,7820,7820,7820,0
|
|
20240306,161100,2986255470,7820,7820,7820,7820,0
|
|
20240306,161000,2986255470,7820,7820,7820,7820,0
|
|
20240306,160900,2986255470,7820,7820,7820,7820,0
|
|
20240306,160800,2986255470,7820,7820,7820,7820,0
|
|
20240306,160700,2986255470,7820,7820,7820,7820,0
|
|
20240306,160600,2986255470,7820,7820,7820,7820,0
|
|
20240306,160500,2986255470,7820,7820,7820,7820,0
|
|
20240306,160400,2986255470,7820,7820,7820,7820,0
|
|
20240306,160300,2986255470,7820,7820,7820,7820,0
|
|
20240306,160200,2986255470,7820,7820,7820,7820,0
|
|
20240306,160100,2986255470,7820,7820,7820,7820,0
|
|
20240306,160000,2986255470,7820,7820,7820,7820,0
|
|
20240306,155900,2986255470,7820,7820,7820,7820,0
|
|
20240306,155800,2986255470,7820,7820,7820,7820,0
|
|
20240306,155700,2986255470,7820,7820,7820,7820,4916
|
|
20240306,155600,2986255470,7820,7820,7820,7820,0
|
|
20240306,155500,2986255470,7820,7820,7820,7820,0
|
|
20240306,155400,2986255470,7820,7820,7820,7820,0
|
|
20240306,155300,2986255470,7820,7820,7820,7820,0
|
|
20240306,155200,2986255470,7820,7820,7820,7820,0
|
|
20240306,155100,2986255470,7820,7820,7820,7820,0
|
|
20240306,155000,2986255470,7820,7820,7820,7820,0
|
|
20240306,154900,2986255470,7820,7820,7820,7820,0
|
|
20240306,154800,2986255470,7820,7820,7820,7820,0
|
|
20240306,154700,2986255470,7820,7820,7820,7820,0
|
|
20240306,154600,2986255470,7820,7820,7820,7820,0
|
|
20240306,154500,2986255470,7820,7820,7820,7820,0
|
|
20240306,154400,2986255470,7820,7820,7820,7820,0
|
|
20240306,154300,2986255470,7820,7820,7820,7820,0
|
|
20240306,154200,2986255470,7820,7820,7820,7820,0
|
|
20240306,154100,2986255470,7820,7820,7820,7820,0
|
|
20240306,154000,2986255470,7820,7820,7820,7820,0
|
|
20240306,153900,2986255470,7820,7820,7820,7820,0
|
|
20240306,153800,2986255470,7820,7820,7820,7820,0
|
|
20240306,153700,2986255470,7820,7820,7820,7820,0
|
|
20240306,153600,2986255470,7820,7820,7820,7820,0
|
|
20240306,153500,2986255470,7820,7820,7820,7820,0
|
|
20240306,153400,2986255470,7820,7820,7820,7820,0
|
|
20240306,153300,2986255470,7820,7820,7820,7820,0
|
|
20240306,153200,2986255470,7820,7820,7820,7820,0
|
|
20240306,153100,2986255470,7820,7820,7820,7820,0
|
|
20240306,153000,2986255470,7820,7820,7820,7820,4916
|
|
20240306,152900,2947812350,7830,7830,7830,7830,0
|
|
20240306,152800,2947812350,7830,7830,7830,7830,0
|
|
20240306,152700,2947812350,7830,7830,7830,7830,0
|
|
20240306,152600,2947812350,7830,7830,7830,7830,0
|
|
20240306,152500,2947812350,7830,7830,7830,7830,0
|
|
20240306,152400,2947812350,7830,7830,7830,7830,0
|
|
20240306,152300,2947812350,7830,7830,7830,7830,0
|
|
20240306,152200,2947812350,7830,7830,7830,7830,0
|
|
20240306,152100,2947812350,7830,7830,7830,7830,0
|
|
20240306,152000,2947812350,7830,7830,7830,7830,0
|
|
20240306,151900,2947812350,7830,7860,7860,7830,344
|
|
20240306,151800,2945118740,7810,7830,7860,7810,3678
|
|
20240306,151700,2916358430,7830,7860,7860,7830,1315
|
|
20240306,151600,2906044420,7860,7860,7860,7850,897
|
|
20240306,151500,2898998520,7850,7860,7860,7850,1076
|
|
20240306,151400,2890542960,7860,7870,7870,7860,1211
|
|
20240306,151300,2881019390,7870,7870,7870,7860,690
|
|
20240306,151200,2875589340,7870,7860,7870,7850,244
|
|
20240306,151100,2873671580,7850,7870,7870,7850,260
|
|
20240306,151000,2871627980,7870,7870,7870,7870,674
|
|
20240306,150900,2866323600,7870,7850,7870,7850,3185
|
|
20240306,150800,2841275050,7860,7860,7860,7860,21
|
|
20240306,150700,2841109990,7860,7850,7860,7850,60
|
|
20240306,150600,2840638940,7840,7850,7850,7840,930
|
|
20240306,150500,2833347380,7840,7820,7840,7820,5695
|
|
20240306,150400,2788776530,7820,7810,7820,7810,482
|
|
20240306,150300,2785008500,7810,7820,7820,7810,1428
|
|
20240306,150200,2773855210,7810,7810,7820,7810,216
|
|
20240306,150100,2772167250,7810,7810,7820,7800,685
|
|
20240306,150000,2766817400,7810,7800,7810,7800,458
|
|
20240306,145900,2763241000,7820,7810,7820,7810,341
|
|
20240306,145800,2760575030,7810,7820,7820,7800,771
|
|
20240306,145700,2754551010,7820,7810,7820,7810,369
|
|
20240306,145600,2751665490,7810,7810,7820,7810,2464
|
|
20240306,145500,2732400480,7800,7800,7800,7800,100
|
|
20240306,145400,2731620480,7800,7800,7820,7800,1010
|
|
20240306,145300,2723742380,7790,7800,7800,7790,1281
|
|
20240306,145200,2713751480,7800,7820,7820,7800,513
|
|
20240306,145100,2709745570,7820,7810,7820,7790,1032
|
|
20240306,145000,2701693860,7820,7810,7820,7810,218
|
|
20240306,144900,2699990980,7800,7800,7800,7800,210
|
|
20240306,144800,2698352980,7800,7810,7810,7800,479
|
|
20240306,144700,2694616310,7810,7820,7830,7810,335
|
|
20240306,144600,2691998510,7830,7830,7830,7820,756
|
|
20240306,144500,2686079510,7800,7800,7800,7800,0
|
|
20240306,144400,2686079510,7800,7820,7820,7800,1000
|
|
20240306,144300,2678268710,7820,7840,7840,7820,1955
|
|
20240306,144200,2662978610,7830,7840,7840,7820,36
|
|
20240306,144100,2662696790,7840,7840,7840,7840,70
|
|
20240306,144000,2662147990,7800,7840,7840,7790,938
|
|
20240306,143900,2654819710,7840,7840,7840,7840,667
|
|
20240306,143800,2649590430,7830,7820,7830,7810,7243
|
|
20240306,143700,2592940450,7820,7810,7820,7790,770
|
|
20240306,143600,2586934170,7810,7810,7810,7810,172
|
|
20240306,143500,2585590850,7790,7820,7820,7790,2311
|
|
20240306,143400,2567565750,7810,7810,7810,7810,178
|
|
20240306,143300,2566175570,7810,7810,7810,7810,537
|
|
20240306,143200,2561981600,7810,7810,7810,7810,450
|
|
20240306,143100,2558467100,7810,7810,7810,7800,467
|
|
20240306,143000,2554820830,7810,7800,7810,7800,2348
|
|
20240306,142900,2536492050,7800,7810,7810,7800,572
|
|
20240306,142800,2532024940,7810,7810,7830,7810,479
|
|
20240306,142700,2528283830,7810,7810,7810,7810,709
|
|
20240306,142600,2522746540,7810,7810,7810,7810,670
|
|
20240306,142500,2517513840,7810,7810,7810,7810,203
|
|
20240306,142400,2515928410,7800,7800,7800,7800,45
|
|
20240306,142300,2515577410,7790,7780,7800,7780,86
|
|
20240306,142200,2514907770,7780,7800,7800,7780,489
|
|
20240306,142100,2511102500,7800,7790,7810,7780,34
|
|
20240306,142000,2510837460,7780,7790,7790,7780,300
|
|
20240306,141900,2508500500,7780,7780,7780,7780,376
|
|
20240306,141800,2505575220,7770,7790,7790,7770,1029
|
|
20240306,141700,2497578520,7780,7790,7790,7780,1300
|
|
20240306,141600,2487463120,7790,7790,7790,7780,35
|
|
20240306,141500,2487190600,7780,7780,7780,7780,67
|
|
20240306,141400,2486669340,7780,7780,7780,7780,80
|
|
20240306,141300,2486046940,7780,7780,7780,7780,1750
|
|
20240306,141200,2472431940,7780,7800,7800,7780,750
|
|
20240306,141100,2466592200,7800,7800,7800,7800,498
|
|
20240306,141000,2462707800,7780,7780,7780,7780,160
|
|
20240306,140900,2461463000,7780,7780,7780,7780,0
|
|
20240306,140800,2461463000,7780,7790,7790,7780,37
|
|
20240306,140700,2461175040,7800,7800,7800,7780,631
|
|
20240306,140600,2456254380,7800,7790,7800,7780,229
|
|
20240306,140500,2454470940,7790,7790,7790,7790,274
|
|
20240306,140400,2452336480,7790,7790,7790,7790,0
|
|
20240306,140300,2452336480,7790,7800,7800,7780,1341
|
|
20240306,140200,2441900080,7790,7790,7790,7790,1
|
|
20240306,140100,2441892290,7790,7790,7790,7790,393
|
|
20240306,140000,2438830820,7790,7780,7790,7780,116
|
|
20240306,135900,2437927280,7790,7790,7800,7790,316
|
|
20240306,135800,2435464610,7790,7790,7790,7790,230
|
|
20240306,135700,2433672910,7790,7790,7790,7790,131
|
|
20240306,135600,2432652420,7790,7790,7790,7790,1545
|
|
20240306,135500,2420616870,7800,7800,7800,7800,401
|
|
20240306,135400,2417489070,7810,7810,7810,7810,38
|
|
20240306,135300,2417192290,7810,7810,7810,7810,813
|
|
20240306,135200,2410842760,7810,7800,7810,7790,531
|
|
20240306,135100,2406700670,7800,7800,7800,7800,28
|
|
20240306,135000,2406482270,7810,7810,7810,7800,63
|
|
20240306,134900,2405990740,7810,7820,7820,7810,470
|
|
20240306,134800,2402317940,7820,7820,7820,7820,20
|
|
20240306,134700,2402161540,7820,7820,7820,7810,68
|
|
20240306,134600,2401630420,7820,7820,7820,7810,51
|
|
20240306,134500,2401231610,7830,7840,7840,7830,51
|
|
20240306,134400,2400832010,7840,7820,7840,7820,4309
|
|
20240306,134300,2367050610,7790,7820,7820,7790,571
|
|
20240306,134200,2362593020,7820,7820,7820,7820,0
|
|
20240306,134100,2362593020,7820,7810,7820,7810,120
|
|
20240306,134000,2361655620,7810,7810,7810,7810,829
|
|
20240306,133900,2355181130,7810,7820,7820,7810,329
|
|
20240306,133800,2352611250,7820,7810,7840,7810,89
|
|
20240306,133700,2351915550,7800,7790,7800,7790,8297
|
|
20240306,133600,2287273570,7790,7790,7790,7790,95
|
|
20240306,133500,2286533520,7780,7780,7780,7780,296
|
|
20240306,133400,2284230640,7780,7790,7790,7780,1371
|
|
20240306,133300,2273560590,7790,7790,7790,7790,278
|
|
20240306,133200,2271394970,7790,7790,7790,7790,564
|
|
20240306,133100,2267001410,7790,7790,7790,7790,701
|
|
20240306,133000,2261540620,7800,7800,7800,7800,679
|
|
20240306,132900,2256244420,7810,7820,7820,7810,579
|
|
20240306,132800,2251721900,7810,7810,7820,7810,121
|
|
20240306,132700,2250776870,7810,7810,7810,7810,98
|
|
20240306,132600,2250011490,7810,7810,7810,7810,0
|
|
20240306,132500,2250011490,7810,7810,7810,7810,742
|
|
20240306,132400,2244216470,7810,7830,7830,7810,132
|
|
20240306,132300,2243184310,7820,7820,7830,7820,250
|
|
20240306,132200,2241229290,7820,7820,7820,7820,2
|
|
20240306,132100,2241213650,7820,7820,7820,7820,63
|
|
20240306,132000,2240720990,7820,7830,7830,7820,12
|
|
20240306,131900,2240627110,7840,7800,7840,7800,798
|
|
20240306,131800,2234399920,7810,7810,7810,7810,120
|
|
20240306,131700,2233462720,7810,7810,7810,7810,1
|
|
20240306,131600,2233454910,7810,7810,7810,7780,2185
|
|
20240306,131500,2216427220,7810,7810,7810,7810,89
|
|
20240306,131400,2215732130,7810,7820,7820,7810,924
|
|
20240306,131300,2208508970,7820,7830,7850,7820,650
|
|
20240306,131200,2203419900,7850,7850,7850,7830,111
|
|
20240306,131100,2202548670,7850,7850,7850,7850,800
|
|
20240306,131000,2196268670,7860,7850,7860,7850,414
|
|
20240306,130900,2193018630,7850,7810,7850,7800,4865
|
|
20240306,130800,2155027300,7810,7840,7850,7800,6921
|
|
20240306,130700,2100863150,7850,7850,7850,7850,154
|
|
20240306,130600,2099654250,7850,7850,7850,7850,56
|
|
20240306,130500,2099214650,7850,7850,7850,7840,612
|
|
20240306,130400,2094415820,7850,7850,7850,7850,294
|
|
20240306,130300,2092107920,7850,7860,7860,7850,809
|
|
20240306,130200,2085754190,7860,7860,7860,7860,2
|
|
20240306,130100,2085738470,7870,7880,7880,7870,20
|
|
20240306,130000,2085580970,7880,7850,7880,7850,12
|
|
20240306,125900,2085486470,7850,7850,7850,7850,213
|
|
20240306,125800,2083814420,7850,7850,7850,7850,925
|
|
20240306,125700,2076553170,7860,7860,7860,7860,2
|
|
20240306,125600,2076537450,7860,7860,7880,7860,365
|
|
20240306,125500,2073667290,7860,7860,7860,7850,267
|
|
20240306,125400,2071569660,7850,7850,7860,7850,3012
|
|
20240306,125300,2047922750,7850,7850,7850,7850,30
|
|
20240306,125200,2047687250,7850,7850,7850,7850,348
|
|
20240306,125100,2044955450,7850,7870,7870,7850,1151
|
|
20240306,125000,2035911450,7870,7870,7870,7870,118
|
|
20240306,124900,2034982790,7880,7880,7880,7880,88
|
|
20240306,124800,2034289350,7880,7870,7880,7860,1286
|
|
20240306,124700,2024180450,7870,7870,7880,7870,563
|
|
20240306,124600,2019749500,7870,7870,7880,7860,223
|
|
20240306,124500,2017994600,7860,7870,7870,7860,246
|
|
20240306,124400,2016059580,7870,7870,7870,7870,330
|
|
20240306,124300,2013462480,7860,7870,7870,7860,141
|
|
20240306,124200,2012354200,7870,7870,7870,7870,4
|
|
20240306,124100,2012322720,7860,7860,7860,7860,29
|
|
20240306,124000,2012094780,7860,7860,7860,7860,0
|
|
20240306,123900,2012094780,7860,7870,7870,7860,64
|
|
20240306,123800,2011591640,7860,7860,7860,7860,90
|
|
20240306,123700,2010884240,7860,7860,7860,7860,10
|
|
20240306,123600,2010805640,7860,7880,7880,7860,63
|
|
20240306,123500,2010309320,7880,7880,7880,7880,550
|
|
20240306,123400,2005975320,7880,7880,7880,7880,73
|
|
20240306,123300,2005400080,7880,7880,7880,7880,203
|
|
20240306,123200,2003800440,7880,7850,7880,7850,220
|
|
20240306,123100,2002072840,7850,7860,7860,7850,70
|
|
20240306,123000,2001522880,7860,7860,7860,7860,451
|
|
20240306,122900,1997978020,7860,7860,7860,7860,83
|
|
20240306,122800,1997325640,7860,7870,7870,7860,485
|
|
20240306,122700,1993510040,7870,7870,7870,7870,138
|
|
20240306,122600,1992423980,7880,7880,7880,7880,637
|
|
20240306,122500,1987404420,7880,7880,7900,7880,348
|
|
20240306,122400,1984662140,7880,7880,7880,7880,10
|
|
20240306,122300,1984583340,7860,7870,7870,7860,2116
|
|
20240306,122200,1967936590,7870,7880,7880,7870,355
|
|
20240306,122100,1965142610,7880,7870,7880,7870,187
|
|
20240306,122000,1963670250,7870,7880,7880,7870,309
|
|
20240306,121900,1961235340,7870,7880,7880,7870,207
|
|
20240306,121800,1959605930,7880,7880,7880,7880,0
|
|
20240306,121700,1959605930,7880,7880,7880,7880,125
|
|
20240306,121600,1958620930,7880,7880,7880,7880,182
|
|
20240306,121500,1957186770,7880,7880,7880,7870,1578
|
|
20240306,121400,1944764140,7870,7890,7890,7870,225
|
|
20240306,121300,1942991150,7900,7880,7900,7880,56
|
|
20240306,121200,1942549130,7870,7870,7870,7870,1060
|
|
20240306,121100,1934206930,7870,7890,7900,7870,3967
|
|
20240306,121000,1902925840,7890,7900,7900,7890,512
|
|
20240306,120900,1898881330,7900,7900,7910,7900,318
|
|
20240306,120800,1896367290,7890,7890,7890,7890,194
|
|
20240306,120700,1894836630,7900,7900,7900,7900,0
|
|
20240306,120600,1894836630,7900,7900,7900,7900,117
|
|
20240306,120500,1893912330,7900,7900,7900,7900,10
|
|
20240306,120400,1893833330,7880,7880,7880,7880,9
|
|
20240306,120300,1893762410,7880,7890,7890,7880,4
|
|
20240306,120200,1893730860,7880,7880,7880,7880,0
|
|
20240306,120100,1893730860,7880,7880,7880,7880,0
|
|
20240306,120000,1893730860,7880,7880,7880,7880,50
|
|
20240306,115900,1893336860,7870,7870,7870,7870,159
|
|
20240306,115800,1892085530,7870,7880,7880,7870,2810
|
|
20240306,115700,1869947110,7890,7890,7890,7890,1137
|
|
20240306,115600,1860976180,7890,7910,7910,7890,2807
|
|
20240306,115500,1838802740,7910,7920,7920,7910,1245
|
|
20240306,115400,1828954270,7950,7930,7950,7920,1575
|
|
20240306,115300,1816467340,7940,7940,7940,7940,427
|
|
20240306,115200,1813076960,7950,7940,7950,7940,45
|
|
20240306,115100,1812719410,7940,7940,7940,7940,109
|
|
20240306,115000,1811853950,7940,7940,7940,7940,228
|
|
20240306,114900,1810043630,7940,7940,7940,7940,1179
|
|
20240306,114800,1800682370,7940,7940,7940,7940,306
|
|
20240306,114700,1798252730,7940,7950,7950,7940,164
|
|
20240306,114600,1796949930,7950,7950,7950,7950,1
|
|
20240306,114500,1796941980,7950,7950,7950,7950,18
|
|
20240306,114400,1796798880,7950,7960,7960,7950,4
|
|
20240306,114300,1796767050,7960,7960,7960,7960,4
|
|
20240306,114200,1796735210,7960,7950,7960,7950,7
|
|
20240306,114100,1796679500,7950,7950,7950,7950,89
|
|
20240306,114000,1795971950,7950,7960,7960,7950,98
|
|
20240306,113900,1795191930,7960,7970,7970,7960,331
|
|
20240306,113800,1792554870,7960,7960,7960,7960,0
|
|
20240306,113700,1792554870,7960,7960,7960,7960,10
|
|
20240306,113600,1792475270,7960,7960,7960,7960,200
|
|
20240306,113500,1790883270,7960,7940,7960,7940,2286
|
|
20240306,113400,1772698390,7930,7930,7930,7920,260
|
|
20240306,113300,1770636910,7920,7920,7940,7920,1598
|
|
20240306,113200,1757974690,7920,7920,7920,7920,268
|
|
20240306,113100,1755852130,7920,7930,7930,7920,1300
|
|
20240306,113000,1745551570,7940,7940,7940,7940,230
|
|
20240306,112900,1743725370,7940,7940,7940,7940,14
|
|
20240306,112800,1743614210,7940,7940,7940,7930,362
|
|
20240306,112700,1740740460,7940,7940,7940,7940,112
|
|
20240306,112600,1739851180,7940,7940,7940,7940,306
|
|
20240306,112500,1737421540,7940,7940,7940,7940,332
|
|
20240306,112400,1734785460,7930,7930,7930,7920,429
|
|
20240306,112300,1731385310,7930,7940,7940,7930,263
|
|
20240306,112200,1729299020,7940,7940,7940,7940,250
|
|
20240306,112100,1727314020,7950,7950,7950,7950,413
|
|
20240306,112000,1724030670,7950,7940,7950,7940,605
|
|
20240306,111900,1719221920,7950,7940,7950,7920,122
|
|
20240306,111800,1718254390,7940,7940,7940,7940,1
|
|
20240306,111700,1718246450,7950,7940,7950,7940,1069
|
|
20240306,111600,1709748460,7910,7910,7910,7910,200
|
|
20240306,111500,1708166460,7910,7940,7940,7910,210
|
|
20240306,111400,1706502650,7940,7940,7940,7940,0
|
|
20240306,111300,1706502650,7940,7920,7940,7920,281
|
|
20240306,111200,1704272330,7920,7930,7930,7920,110
|
|
20240306,111100,1703400230,7920,7920,7920,7920,215
|
|
20240306,111000,1701697430,7930,7930,7930,7930,15
|
|
20240306,110900,1701578480,7930,7940,7940,7920,1363
|
|
20240306,110800,1690783330,7920,7930,7930,7920,750
|
|
20240306,110700,1684841660,7920,7920,7920,7920,84
|
|
20240306,110600,1684176380,7930,7920,7930,7920,71
|
|
20240306,110500,1683613850,7920,7930,7930,7920,5794
|
|
20240306,110400,1637680550,7940,7940,7940,7930,77
|
|
20240306,110300,1637069230,7940,7940,7940,7930,687
|
|
20240306,110200,1631620450,7940,7940,7940,7940,6
|
|
20240306,110100,1631572810,7940,7940,7940,7940,211
|
|
20240306,110000,1629897470,7940,7940,7940,7940,170
|
|
20240306,105900,1628547670,7930,7930,7930,7930,202
|
|
20240306,105800,1626945810,7930,7930,7930,7930,0
|
|
20240306,105700,1626945810,7930,7940,7960,7930,110
|
|
20240306,105600,1626071140,7960,7930,7960,7930,360
|
|
20240306,105500,1623216040,7920,7930,7930,7920,356
|
|
20240306,105400,1620396320,7960,7930,7960,7920,83
|
|
20240306,105300,1619737180,7930,7980,7980,7930,402
|
|
20240306,105200,1616549220,7950,7940,7950,7930,4722
|
|
20240306,105100,1579045380,7940,7940,7940,7940,33
|
|
20240306,105000,1578783360,7940,7940,7940,7940,20
|
|
20240306,104900,1578624560,7920,7950,7950,7920,326
|
|
20240306,104800,1576034910,7950,7950,7950,7950,303
|
|
20240306,104700,1573626060,7940,7950,7950,7940,1484
|
|
20240306,104600,1561840590,7950,7940,7950,7940,542
|
|
20240306,104500,1557534460,7940,7940,7940,7940,565
|
|
20240306,104400,1553048360,7880,7890,7890,7880,200
|
|
20240306,104300,1551472260,7880,7930,7940,7880,1021
|
|
20240306,104200,1543420420,7940,7900,7940,7870,1818
|
|
20240306,104100,1529095900,7900,7900,7900,7900,629
|
|
20240306,104000,1524126800,7900,7880,7900,7860,1224
|
|
20240306,103900,1514483220,7870,7900,7910,7870,3686
|
|
20240306,103800,1485442020,7910,7910,7910,7910,60
|
|
20240306,103700,1484967420,7910,7920,7920,7900,1389
|
|
20240306,103600,1473980610,7920,7920,7930,7920,558
|
|
20240306,103500,1469559670,7920,7940,7940,7920,6
|
|
20240306,103400,1469512090,7940,7940,7940,7930,606
|
|
20240306,103300,1464701280,7940,7950,7960,7930,545
|
|
20240306,103200,1460371150,7950,8000,8000,7950,3890
|
|
20240306,103100,1429401060,8000,7970,8000,7970,410
|
|
20240306,103000,1426125280,7970,7980,7980,7960,4197
|
|
20240306,102900,1392676610,7980,8020,8020,7980,3481
|
|
20240306,102800,1364832240,8020,8010,8030,8010,1271
|
|
20240306,102700,1354633090,8020,8000,8020,8000,1051
|
|
20240306,102600,1346221510,8000,8040,8040,7990,4548
|
|
20240306,102500,1309807020,8030,7950,8040,7950,10921
|
|
20240306,102400,1222378660,7940,7900,7960,7890,5405
|
|
20240306,102300,1179487810,7900,7920,7920,7890,602
|
|
20240306,102200,1174737990,7890,7890,7890,7890,200
|
|
20240306,102100,1173159990,7890,7930,7930,7890,905
|
|
20240306,102000,1166004120,7930,7900,7930,7900,4783
|
|
20240306,101900,1128179110,7900,7900,7910,7880,580
|
|
20240306,101800,1123604480,7900,7890,7900,7870,1423
|
|
20240306,101700,1112385620,7880,7890,7890,7880,360
|
|
20240306,101600,1109548720,7890,7900,7900,7890,1156
|
|
20240306,101500,1100427680,7900,7890,7900,7890,1586
|
|
20240306,101400,1087898380,7890,7890,7890,7890,174
|
|
20240306,101300,1086525520,7870,7870,7870,7870,1
|
|
20240306,101200,1086517650,7900,7900,7900,7830,3320
|
|
20240306,101100,1060408290,7900,7900,7900,7900,721
|
|
20240306,101000,1054712390,7900,7890,7900,7890,51
|
|
20240306,100900,1054309500,7890,7890,7890,7890,499
|
|
20240306,100800,1050372390,7890,7890,7890,7890,524
|
|
20240306,100700,1046238030,7890,7890,7890,7890,550
|
|
20240306,100600,1041898530,7890,7910,7910,7890,100
|
|
20240306,100500,1041109130,7890,7950,7950,7890,2039
|
|
20240306,100400,1025004440,7960,7960,7960,7940,917
|
|
20240306,100300,1017710500,7960,7950,7960,7940,940
|
|
20240306,100200,1010234050,7950,7920,7950,7920,2059
|
|
20240306,100100,993881910,7920,7920,7920,7920,155
|
|
20240306,100000,992654310,7920,7900,7920,7900,528
|
|
20240306,095900,988482550,7900,7910,7920,7900,714
|
|
20240306,095800,982834310,7920,7920,7920,7920,20
|
|
20240306,095700,982675910,7900,7880,7900,7880,603
|
|
20240306,095600,977920940,7870,7860,7870,7850,1772
|
|
20240306,095500,963988090,7870,7870,7880,7870,657
|
|
20240306,095400,958816500,7870,7880,7880,7850,2279
|
|
20240306,095300,940909780,7880,7890,7890,7880,2704
|
|
20240306,095200,919594100,7890,7890,7890,7890,0
|
|
20240306,095100,919594100,7890,7900,7900,7890,4707
|
|
20240306,095000,882445540,7900,7900,7900,7890,655
|
|
20240306,094900,877275080,7890,7900,7900,7890,961
|
|
20240306,094800,869683980,7900,7910,7910,7900,683
|
|
20240306,094700,864287300,7910,7920,7930,7910,405
|
|
20240306,094600,861081270,7910,7950,7950,7910,297
|
|
20240306,094500,858724800,7950,7940,7950,7910,654
|
|
20240306,094400,853544870,7930,7880,7930,7870,1973
|
|
20240306,094300,837943990,7880,7890,7900,7880,712
|
|
20240306,094200,832329030,7900,7900,7900,7880,425
|
|
20240306,094100,828971700,7910,7910,7910,7910,67
|
|
20240306,094000,828441730,7910,7900,7910,7870,3129
|
|
20240306,093900,803811430,7900,7860,7900,7860,1108
|
|
20240306,093800,795068960,7850,7880,7890,7850,2628
|
|
20240306,093700,774418850,7890,7890,7890,7890,430
|
|
20240306,093600,771026150,7890,7890,7890,7870,2656
|
|
20240306,093500,750101070,7890,7890,7890,7890,69
|
|
20240306,093400,749556660,7890,7880,7890,7860,1110
|
|
20240306,093300,740824550,7880,7880,7880,7870,438
|
|
20240306,093200,737374480,7890,7890,7890,7880,1463
|
|
20240306,093100,725841230,7890,7910,7920,7890,788
|
|
20240306,093000,719615900,7910,7960,7960,7910,3770
|
|
20240306,092900,689726900,7960,7940,7960,7940,785
|
|
20240306,092800,683491510,7940,7940,7940,7930,4010
|
|
20240306,092700,651656250,7940,7950,7950,7940,2984
|
|
20240306,092600,627938660,7950,7930,7950,7930,509
|
|
20240306,092500,623894430,7930,7950,7960,7930,257
|
|
20240306,092400,621852130,7920,7960,7970,7920,1709
|
|
20240306,092300,608280880,7930,7900,7930,7900,7531
|
|
20240306,092200,548587780,7890,7970,8000,7890,5911
|
|
20240306,092100,501680570,7970,7900,8000,7900,8836
|
|
20240306,092000,431191890,7900,7840,7900,7840,3887
|
|
20240306,091900,400517400,7840,7780,7840,7780,6880
|
|
20240306,091800,346898960,7760,7760,7780,7760,331
|
|
20240306,091700,344324980,7760,7760,7780,7760,5123
|
|
20240306,091600,304563050,7760,7780,7780,7750,1422
|
|
20240306,091500,293528850,7780,7800,7800,7750,1517
|
|
20240306,091400,281726940,7800,7760,7800,7760,2520
|
|
20240306,091300,262085990,7750,7750,7800,7750,113
|
|
20240306,091200,261209890,7750,7810,7810,7750,1338
|
|
20240306,091100,250825460,7810,7810,7820,7780,2088
|
|
20240306,091000,234523570,7820,7750,7820,7750,2437
|
|
20240306,090900,215551370,7740,7770,7770,7740,1333
|
|
20240306,090800,205225220,7770,7780,7780,7760,1179
|
|
20240306,090700,196065810,7750,7770,7820,7750,374
|
|
20240306,090600,193158630,7770,7830,7830,7740,11543
|
|
20240306,090500,103679040,7830,7770,7830,7770,236
|
|
20240306,090400,101842480,7760,7810,7850,7750,1152
|
|
20240306,090300,92865240,7750,7750,7750,7750,0
|
|
20240306,090200,92865240,7750,7760,7800,7750,943
|
|
20240306,090100,85519090,7750,7750,7780,7740,1994
|
|
20240306,090000,70054610,7690,7680,7730,7680,8518
|