629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,192500,12804098120,8510,8510,8510,8510,0
|
|
20240308,192400,12804098120,8510,8510,8510,8510,0
|
|
20240308,192300,12804098120,8510,8510,8510,8510,0
|
|
20240308,192200,12804098120,8510,8510,8510,8510,0
|
|
20240308,192100,12804098120,8510,8510,8510,8510,0
|
|
20240308,192000,12804098120,8510,8510,8510,8510,0
|
|
20240308,191900,12804098120,8510,8510,8510,8510,0
|
|
20240308,191800,12804098120,8510,8510,8510,8510,0
|
|
20240308,191700,12804098120,8510,8510,8510,8510,0
|
|
20240308,191600,12804098120,8510,8510,8510,8510,0
|
|
20240308,191500,12804098120,8510,8510,8510,8510,0
|
|
20240308,191400,12804098120,8510,8510,8510,8510,0
|
|
20240308,191300,12804098120,8510,8510,8510,8510,0
|
|
20240308,191200,12804098120,8510,8510,8510,8510,0
|
|
20240308,191100,12804098120,8510,8510,8510,8510,0
|
|
20240308,191000,12804098120,8510,8510,8510,8510,0
|
|
20240308,190900,12804098120,8510,8510,8510,8510,0
|
|
20240308,190800,12804098120,8510,8510,8510,8510,0
|
|
20240308,190700,12804098120,8510,8510,8510,8510,0
|
|
20240308,190600,12804098120,8510,8510,8510,8510,0
|
|
20240308,190500,12804098120,8510,8510,8510,8510,0
|
|
20240308,190400,12804098120,8510,8510,8510,8510,0
|
|
20240308,190300,12804098120,8510,8510,8510,8510,0
|
|
20240308,190200,12804098120,8510,8510,8510,8510,0
|
|
20240308,190100,12804098120,8510,8510,8510,8510,0
|
|
20240308,190000,12804098120,8510,8510,8510,8510,0
|
|
20240308,185900,12804098120,8510,8510,8510,8510,0
|
|
20240308,185800,12804098120,8510,8510,8510,8510,0
|
|
20240308,185700,12804098120,8510,8510,8510,8510,0
|
|
20240308,185600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,185500,12804098120,8510,8510,8510,8510,0
|
|
20240308,185400,12804098120,8510,8510,8510,8510,0
|
|
20240308,185300,12804098120,8510,8510,8510,8510,0
|
|
20240308,185200,12804098120,8510,8510,8510,8510,0
|
|
20240308,185100,12804098120,8510,8510,8510,8510,0
|
|
20240308,185000,12804098120,8510,8510,8510,8510,0
|
|
20240308,184900,12804098120,8510,8510,8510,8510,0
|
|
20240308,184800,12804098120,8510,8510,8510,8510,0
|
|
20240308,184700,12804098120,8510,8510,8510,8510,0
|
|
20240308,184600,12804098120,8510,8510,8510,8510,0
|
|
20240308,184500,12804098120,8510,8510,8510,8510,0
|
|
20240308,184400,12804098120,8510,8510,8510,8510,0
|
|
20240308,184300,12804098120,8510,8510,8510,8510,0
|
|
20240308,184200,12804098120,8510,8510,8510,8510,0
|
|
20240308,184100,12804098120,8510,8510,8510,8510,0
|
|
20240308,184000,12804098120,8510,8510,8510,8510,0
|
|
20240308,183900,12804098120,8510,8510,8510,8510,0
|
|
20240308,183800,12804098120,8510,8510,8510,8510,0
|
|
20240308,183700,12804098120,8510,8510,8510,8510,0
|
|
20240308,183600,12804098120,8510,8510,8510,8510,0
|
|
20240308,183500,12804098120,8510,8510,8510,8510,0
|
|
20240308,183400,12804098120,8510,8510,8510,8510,0
|
|
20240308,183300,12804098120,8510,8510,8510,8510,0
|
|
20240308,183200,12804098120,8510,8510,8510,8510,0
|
|
20240308,183100,12804098120,8510,8510,8510,8510,0
|
|
20240308,183000,12804098120,8510,8510,8510,8510,0
|
|
20240308,182900,12804098120,8510,8510,8510,8510,0
|
|
20240308,182800,12804098120,8510,8510,8510,8510,0
|
|
20240308,182700,12804098120,8510,8510,8510,8510,0
|
|
20240308,182600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,182500,12804098120,8510,8510,8510,8510,0
|
|
20240308,182400,12804098120,8510,8510,8510,8510,0
|
|
20240308,182300,12804098120,8510,8510,8510,8510,0
|
|
20240308,182200,12804098120,8510,8510,8510,8510,0
|
|
20240308,182100,12804098120,8510,8510,8510,8510,0
|
|
20240308,182000,12804098120,8510,8510,8510,8510,0
|
|
20240308,181900,12804098120,8510,8510,8510,8510,0
|
|
20240308,181800,12804098120,8510,8510,8510,8510,0
|
|
20240308,181700,12804098120,8510,8510,8510,8510,0
|
|
20240308,181600,12804098120,8510,8510,8510,8510,0
|
|
20240308,181500,12804098120,8510,8510,8510,8510,0
|
|
20240308,181400,12804098120,8510,8510,8510,8510,0
|
|
20240308,181300,12804098120,8510,8510,8510,8510,0
|
|
20240308,181200,12804098120,8510,8510,8510,8510,0
|
|
20240308,181100,12804098120,8510,8510,8510,8510,0
|
|
20240308,181000,12804098120,8510,8510,8510,8510,0
|
|
20240308,180900,12804098120,8510,8510,8510,8510,0
|
|
20240308,180800,12804098120,8510,8510,8510,8510,0
|
|
20240308,180700,12804098120,8510,8510,8510,8510,0
|
|
20240308,180600,12804098120,8510,8510,8510,8510,0
|
|
20240308,180500,12804098120,8510,8510,8510,8510,0
|
|
20240308,180400,12804098120,8510,8510,8510,8510,0
|
|
20240308,180300,12804098120,8510,8510,8510,8510,0
|
|
20240308,180200,12804098120,8510,8510,8510,8510,0
|
|
20240308,180100,12804098120,8510,8510,8510,8510,0
|
|
20240308,180000,12804098120,8510,8510,8510,8510,0
|
|
20240308,175900,12804098120,8510,8510,8510,8510,0
|
|
20240308,175800,12804098120,8510,8510,8510,8510,0
|
|
20240308,175700,12804098120,8510,8510,8510,8510,0
|
|
20240308,175600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,175500,12804098120,8510,8510,8510,8510,0
|
|
20240308,175400,12804098120,8510,8510,8510,8510,0
|
|
20240308,175300,12804098120,8510,8510,8510,8510,0
|
|
20240308,175200,12804098120,8510,8510,8510,8510,0
|
|
20240308,175100,12804098120,8510,8510,8510,8510,0
|
|
20240308,175000,12804098120,8510,8510,8510,8510,0
|
|
20240308,174900,12804098120,8510,8510,8510,8510,0
|
|
20240308,174800,12804098120,8510,8510,8510,8510,0
|
|
20240308,174700,12804098120,8510,8510,8510,8510,0
|
|
20240308,174600,12804098120,8510,8510,8510,8510,0
|
|
20240308,174500,12804098120,8510,8510,8510,8510,0
|
|
20240308,174400,12804098120,8510,8510,8510,8510,0
|
|
20240308,174300,12804098120,8510,8510,8510,8510,0
|
|
20240308,174200,12804098120,8510,8510,8510,8510,0
|
|
20240308,174100,12804098120,8510,8510,8510,8510,0
|
|
20240308,174000,12804098120,8510,8510,8510,8510,0
|
|
20240308,173900,12804098120,8510,8510,8510,8510,0
|
|
20240308,173800,12804098120,8510,8510,8510,8510,0
|
|
20240308,173700,12804098120,8510,8510,8510,8510,0
|
|
20240308,173600,12804098120,8510,8510,8510,8510,0
|
|
20240308,173500,12804098120,8510,8510,8510,8510,0
|
|
20240308,173400,12804098120,8510,8510,8510,8510,0
|
|
20240308,173300,12804098120,8510,8510,8510,8510,0
|
|
20240308,173200,12804098120,8510,8510,8510,8510,0
|
|
20240308,173100,12804098120,8510,8510,8510,8510,0
|
|
20240308,173000,12804098120,8510,8510,8510,8510,0
|
|
20240308,172900,12804098120,8510,8510,8510,8510,0
|
|
20240308,172800,12804098120,8510,8510,8510,8510,0
|
|
20240308,172700,12804098120,8510,8510,8510,8510,0
|
|
20240308,172600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,172500,12804098120,8510,8510,8510,8510,0
|
|
20240308,172400,12804098120,8510,8510,8510,8510,0
|
|
20240308,172300,12804098120,8510,8510,8510,8510,0
|
|
20240308,172200,12804098120,8510,8510,8510,8510,0
|
|
20240308,172100,12804098120,8510,8510,8510,8510,0
|
|
20240308,172000,12804098120,8510,8510,8510,8510,0
|
|
20240308,171900,12804098120,8510,8510,8510,8510,0
|
|
20240308,171800,12804098120,8510,8510,8510,8510,0
|
|
20240308,171700,12804098120,8510,8510,8510,8510,0
|
|
20240308,171600,12804098120,8510,8510,8510,8510,0
|
|
20240308,171500,12804098120,8510,8510,8510,8510,0
|
|
20240308,171400,12804098120,8510,8510,8510,8510,0
|
|
20240308,171300,12804098120,8510,8510,8510,8510,0
|
|
20240308,171200,12804098120,8510,8510,8510,8510,0
|
|
20240308,171100,12804098120,8510,8510,8510,8510,0
|
|
20240308,171000,12804098120,8510,8510,8510,8510,0
|
|
20240308,170900,12804098120,8510,8510,8510,8510,0
|
|
20240308,170800,12804098120,8510,8510,8510,8510,0
|
|
20240308,170700,12804098120,8510,8510,8510,8510,0
|
|
20240308,170600,12804098120,8510,8510,8510,8510,0
|
|
20240308,170500,12804098120,8510,8510,8510,8510,0
|
|
20240308,170400,12804098120,8510,8510,8510,8510,0
|
|
20240308,170300,12804098120,8510,8510,8510,8510,0
|
|
20240308,170200,12804098120,8510,8510,8510,8510,0
|
|
20240308,170100,12804098120,8510,8510,8510,8510,0
|
|
20240308,170000,12804098120,8510,8510,8510,8510,0
|
|
20240308,165900,12804098120,8510,8510,8510,8510,0
|
|
20240308,165800,12804098120,8510,8510,8510,8510,0
|
|
20240308,165700,12804098120,8510,8510,8510,8510,0
|
|
20240308,165600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,165500,12804098120,8510,8510,8510,8510,0
|
|
20240308,165400,12804098120,8510,8510,8510,8510,0
|
|
20240308,165300,12804098120,8510,8510,8510,8510,0
|
|
20240308,165200,12804098120,8510,8510,8510,8510,0
|
|
20240308,165100,12804098120,8510,8510,8510,8510,0
|
|
20240308,165000,12804098120,8510,8510,8510,8510,0
|
|
20240308,164900,12804098120,8510,8510,8510,8510,0
|
|
20240308,164800,12804098120,8510,8510,8510,8510,0
|
|
20240308,164700,12804098120,8510,8510,8510,8510,0
|
|
20240308,164600,12804098120,8510,8510,8510,8510,0
|
|
20240308,164500,12804098120,8510,8510,8510,8510,0
|
|
20240308,164400,12804098120,8510,8510,8510,8510,0
|
|
20240308,164300,12804098120,8510,8510,8510,8510,0
|
|
20240308,164200,12804098120,8510,8510,8510,8510,0
|
|
20240308,164100,12804098120,8510,8510,8510,8510,0
|
|
20240308,164000,12804098120,8510,8510,8510,8510,0
|
|
20240308,163900,12804098120,8510,8510,8510,8510,0
|
|
20240308,163800,12804098120,8510,8510,8510,8510,0
|
|
20240308,163700,12804098120,8510,8510,8510,8510,0
|
|
20240308,163600,12804098120,8510,8510,8510,8510,0
|
|
20240308,163500,12804098120,8510,8510,8510,8510,0
|
|
20240308,163400,12804098120,8510,8510,8510,8510,0
|
|
20240308,163300,12804098120,8510,8510,8510,8510,0
|
|
20240308,163200,12804098120,8510,8510,8510,8510,0
|
|
20240308,163100,12804098120,8510,8510,8510,8510,0
|
|
20240308,163000,12804098120,8510,8510,8510,8510,0
|
|
20240308,162900,12804098120,8510,8510,8510,8510,0
|
|
20240308,162800,12804098120,8510,8510,8510,8510,0
|
|
20240308,162700,12804098120,8510,8510,8510,8510,0
|
|
20240308,162600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,162500,12804098120,8510,8510,8510,8510,0
|
|
20240308,162400,12804098120,8510,8510,8510,8510,0
|
|
20240308,162300,12804098120,8510,8510,8510,8510,0
|
|
20240308,162200,12804098120,8510,8510,8510,8510,0
|
|
20240308,162100,12804098120,8510,8510,8510,8510,0
|
|
20240308,162000,12804098120,8510,8510,8510,8510,0
|
|
20240308,161900,12804098120,8510,8510,8510,8510,0
|
|
20240308,161800,12804098120,8510,8510,8510,8510,0
|
|
20240308,161700,12804098120,8510,8510,8510,8510,0
|
|
20240308,161600,12804098120,8510,8510,8510,8510,0
|
|
20240308,161500,12804098120,8510,8510,8510,8510,0
|
|
20240308,161400,12804098120,8510,8510,8510,8510,0
|
|
20240308,161300,12804098120,8510,8510,8510,8510,0
|
|
20240308,161200,12804098120,8510,8510,8510,8510,0
|
|
20240308,161100,12804098120,8510,8510,8510,8510,0
|
|
20240308,161000,12804098120,8510,8510,8510,8510,0
|
|
20240308,160900,12804098120,8510,8510,8510,8510,0
|
|
20240308,160800,12804098120,8510,8510,8510,8510,0
|
|
20240308,160700,12804098120,8510,8510,8510,8510,0
|
|
20240308,160600,12804098120,8510,8510,8510,8510,0
|
|
20240308,160500,12804098120,8510,8510,8510,8510,0
|
|
20240308,160400,12804098120,8510,8510,8510,8510,0
|
|
20240308,160300,12804098120,8510,8510,8510,8510,0
|
|
20240308,160200,12804098120,8510,8510,8510,8510,0
|
|
20240308,160100,12804098120,8510,8510,8510,8510,0
|
|
20240308,160000,12804098120,8510,8510,8510,8510,0
|
|
20240308,155900,12804098120,8510,8510,8510,8510,0
|
|
20240308,155800,12804098120,8510,8510,8510,8510,0
|
|
20240308,155700,12804098120,8510,8510,8510,8510,0
|
|
20240308,155600,12804098120,8510,8510,8510,8510,7956
|
|
20240308,155500,12804098120,8510,8510,8510,8510,0
|
|
20240308,155400,12804098120,8510,8510,8510,8510,0
|
|
20240308,155300,12804098120,8510,8510,8510,8510,0
|
|
20240308,155200,12804098120,8510,8510,8510,8510,0
|
|
20240308,155100,12804098120,8510,8510,8510,8510,0
|
|
20240308,155000,12804098120,8510,8510,8510,8510,0
|
|
20240308,154900,12804098120,8510,8510,8510,8510,0
|
|
20240308,154800,12804098120,8510,8510,8510,8510,0
|
|
20240308,154700,12804098120,8510,8510,8510,8510,0
|
|
20240308,154600,12804098120,8510,8510,8510,8510,0
|
|
20240308,154500,12804098120,8510,8510,8510,8510,0
|
|
20240308,154400,12804098120,8510,8510,8510,8510,0
|
|
20240308,154300,12804098120,8510,8510,8510,8510,0
|
|
20240308,154200,12804098120,8510,8510,8510,8510,0
|
|
20240308,154100,12804098120,8510,8510,8510,8510,0
|
|
20240308,154000,12804098120,8510,8510,8510,8510,0
|
|
20240308,153900,12804098120,8510,8510,8510,8510,0
|
|
20240308,153800,12804098120,8510,8510,8510,8510,0
|
|
20240308,153700,12804098120,8510,8510,8510,8510,0
|
|
20240308,153600,12804098120,8510,8510,8510,8510,0
|
|
20240308,153500,12804098120,8510,8510,8510,8510,0
|
|
20240308,153400,12804098120,8510,8510,8510,8510,0
|
|
20240308,153300,12804098120,8510,8510,8510,8510,0
|
|
20240308,153200,12804098120,8510,8510,8510,8510,0
|
|
20240308,153100,12804098120,8510,8510,8510,8510,0
|
|
20240308,153000,12804098120,8510,8510,8510,8510,7956
|
|
20240308,152900,12736392560,8540,8540,8540,8540,0
|
|
20240308,152800,12736392560,8540,8540,8540,8540,0
|
|
20240308,152700,12736392560,8540,8540,8540,8540,0
|
|
20240308,152600,12736392560,8540,8540,8540,8540,0
|
|
20240308,152500,12736392560,8540,8540,8540,8540,0
|
|
20240308,152400,12736392560,8540,8540,8540,8540,0
|
|
20240308,152300,12736392560,8540,8540,8540,8540,0
|
|
20240308,152200,12736392560,8540,8540,8540,8540,0
|
|
20240308,152100,12736392560,8540,8540,8540,8540,0
|
|
20240308,152000,12736392560,8540,8540,8540,8540,0
|
|
20240308,151900,12736392560,8540,8490,8540,8490,4385
|
|
20240308,151800,12699121390,8490,8480,8490,8470,3324
|
|
20240308,151700,12670955510,8480,8480,8490,8480,1996
|
|
20240308,151600,12654015660,8480,8470,8480,8460,3221
|
|
20240308,151500,12626732130,8470,8480,8480,8470,1548
|
|
20240308,151400,12613606580,8490,8490,8490,8490,2684
|
|
20240308,151300,12590819420,8490,8490,8500,8490,905
|
|
20240308,151200,12583134370,8490,8500,8500,8490,607
|
|
20240308,151100,12577974970,8490,8490,8500,8490,588
|
|
20240308,151000,12572982130,8490,8510,8510,8490,1039
|
|
20240308,150900,12564145560,8510,8510,8520,8510,801
|
|
20240308,150800,12557327040,8510,8500,8510,8500,3533
|
|
20240308,150700,12527294380,8490,8490,8490,8490,989
|
|
20240308,150600,12518897770,8490,8490,8500,8490,277
|
|
20240308,150500,12516546030,8490,8470,8500,8470,1167
|
|
20240308,150400,12506649830,8470,8480,8480,8470,1903
|
|
20240308,150300,12490526400,8480,8480,8480,8480,1333
|
|
20240308,150200,12479222560,8480,8480,8480,8480,452
|
|
20240308,150100,12475389600,8480,8480,8480,8480,0
|
|
20240308,150000,12475389600,8480,8480,8490,8480,618
|
|
20240308,145900,12470144390,8490,8490,8490,8490,696
|
|
20240308,145800,12464235350,8500,8490,8500,8490,3167
|
|
20240308,145700,12437335690,8490,8490,8500,8490,1724
|
|
20240308,145600,12422698870,8490,8490,8500,8490,1573
|
|
20240308,145500,12409340580,8490,8500,8500,8490,2344
|
|
20240308,145400,12389420790,8500,8510,8510,8500,430
|
|
20240308,145300,12385765390,8510,8510,8510,8510,1001
|
|
20240308,145200,12377246880,8510,8520,8520,8510,326
|
|
20240308,145100,12374471340,8520,8520,8520,8520,369
|
|
20240308,145000,12371327460,8520,8510,8520,8510,867
|
|
20240308,144900,12363944530,8500,8520,8520,8500,1029
|
|
20240308,144800,12355181460,8520,8520,8520,8510,949
|
|
20240308,144700,12347096330,8510,8510,8510,8510,623
|
|
20240308,144600,12341794600,8510,8520,8520,8500,179
|
|
20240308,144500,12340270350,8520,8500,8520,8500,185
|
|
20240308,144400,12338695150,8500,8510,8510,8500,914
|
|
20240308,144300,12330926050,8520,8520,8520,8520,584
|
|
20240308,144200,12325950370,8530,8500,8530,8500,732
|
|
20240308,144100,12319723700,8530,8530,8540,8530,770
|
|
20240308,144000,12313153850,8530,8490,8530,8480,961
|
|
20240308,143900,12304999450,8490,8490,8490,8490,553
|
|
20240308,143800,12300304480,8490,8530,8530,8490,1083
|
|
20240308,143700,12291084280,8520,8530,8530,8520,376
|
|
20240308,143600,12287877010,8520,8530,8530,8510,343
|
|
20240308,143500,12284954550,8530,8530,8530,8520,614
|
|
20240308,143400,12279719880,8520,8520,8520,8520,948
|
|
20240308,143300,12271642920,8520,8520,8520,8520,17
|
|
20240308,143200,12271498080,8510,8500,8510,8490,810
|
|
20240308,143100,12264610180,8500,8500,8500,8480,2735
|
|
20240308,143000,12241368700,8490,8460,8490,8460,1851
|
|
20240308,142900,12225670910,8460,8460,8470,8460,1069
|
|
20240308,142800,12216617870,8470,8430,8470,8430,1225
|
|
20240308,142700,12206254070,8430,8460,8470,8430,3147
|
|
20240308,142600,12179683600,8450,8460,8460,8450,1001
|
|
20240308,142500,12171225050,8450,8440,8450,8440,506
|
|
20240308,142400,12166954350,8440,8470,8470,8440,805
|
|
20240308,142300,12160146570,8470,8470,8470,8470,37
|
|
20240308,142200,12159833180,8450,8430,8450,8430,2922
|
|
20240308,142100,12135163640,8430,8430,8440,8430,436
|
|
20240308,142000,12131488050,8430,8430,8440,8430,551
|
|
20240308,141900,12126843100,8430,8440,8440,8430,1504
|
|
20240308,141800,12114159040,8440,8450,8450,8440,1591
|
|
20240308,141700,12100726820,8450,8470,8470,8450,3913
|
|
20240308,141600,12067648050,8480,8460,8480,8460,194
|
|
20240308,141500,12066006210,8460,8490,8490,8460,933
|
|
20240308,141400,12058104410,8490,8490,8500,8490,596
|
|
20240308,141300,12053044250,8490,8470,8490,8470,162
|
|
20240308,141200,12051669310,8470,8470,8470,8470,183
|
|
20240308,141100,12050119300,8470,8490,8490,8470,534
|
|
20240308,141000,12045596140,8470,8500,8500,8470,897
|
|
20240308,140900,12037979610,8480,8500,8500,8480,225
|
|
20240308,140800,12036069110,8500,8480,8500,8480,324
|
|
20240308,140700,12033319720,8480,8490,8490,8470,177
|
|
20240308,140600,12031817800,8490,8490,8490,8490,385
|
|
20240308,140500,12028549150,8490,8480,8490,8480,220
|
|
20240308,140400,12026682100,8470,8490,8490,8470,702
|
|
20240308,140300,12020724130,8490,8500,8500,8490,525
|
|
20240308,140200,12016265630,8500,8470,8500,8470,184
|
|
20240308,140100,12014705620,8480,8480,8480,8480,1008
|
|
20240308,140000,12006157780,8480,8470,8480,8470,1622
|
|
20240308,135900,11992419060,8470,8470,8470,8460,536
|
|
20240308,135800,11987884160,8460,8470,8470,8460,829
|
|
20240308,135700,11980869230,8470,8470,8470,8470,387
|
|
20240308,135600,11977591340,8470,8490,8490,8470,159
|
|
20240308,135500,11976241990,8490,8490,8490,8490,964
|
|
20240308,135400,11968057630,8490,8490,8490,8490,592
|
|
20240308,135300,11963031550,8490,8500,8500,8490,298
|
|
20240308,135200,11960501200,8500,8490,8500,8490,795
|
|
20240308,135100,11953748760,8490,8470,8490,8470,105
|
|
20240308,135000,11952859290,8480,8480,8480,8480,399
|
|
20240308,134900,11949475770,8480,8480,8490,8480,913
|
|
20240308,134800,11941728580,8480,8470,8480,8470,645
|
|
20240308,134700,11936259130,8470,8470,8470,8470,77
|
|
20240308,134600,11935606940,8460,8480,8480,8460,639
|
|
20240308,134500,11930192480,8480,8510,8510,8480,1491
|
|
20240308,134400,11917524220,8510,8510,8510,8510,495
|
|
20240308,134300,11913311770,8510,8500,8510,8490,198
|
|
20240308,134200,11911629550,8480,8500,8500,8480,1269
|
|
20240308,134100,11900846430,8500,8510,8510,8500,792
|
|
20240308,134000,11894110670,8510,8520,8520,8510,556
|
|
20240308,133900,11889379090,8520,8540,8540,8520,2123
|
|
20240308,133800,11871286690,8540,8530,8540,8530,1107
|
|
20240308,133700,11861841380,8530,8530,8540,8530,3901
|
|
20240308,133600,11828564590,8530,8570,8580,8530,3943
|
|
20240308,133500,11794825880,8570,8560,8570,8550,2764
|
|
20240308,133400,11771156930,8560,8550,8560,8550,778
|
|
20240308,133300,11764504280,8550,8520,8550,8520,1486
|
|
20240308,133200,11751836300,8520,8520,8520,8520,447
|
|
20240308,133100,11748027860,8520,8510,8530,8510,873
|
|
20240308,133000,11740589930,8510,8490,8510,8490,775
|
|
20240308,132900,11733998030,8490,8480,8490,8480,337
|
|
20240308,132800,11731137970,8470,8430,8470,8430,329
|
|
20240308,132700,11728357470,8430,8450,8460,8430,3630
|
|
20240308,132600,11697708800,8440,8440,8450,8420,3214
|
|
20240308,132500,11670584400,8420,8400,8430,8370,12856
|
|
20240308,132400,11562503320,8400,8440,8440,8400,4093
|
|
20240308,132300,11528047260,8440,8470,8470,8440,14739
|
|
20240308,132200,11403555020,8470,8480,8490,8470,3461
|
|
20240308,132100,11374231570,8490,8490,8490,8480,2376
|
|
20240308,132000,11354064410,8490,8520,8520,8490,701
|
|
20240308,131900,11348099600,8520,8520,8520,8500,394
|
|
20240308,131800,11344747000,8500,8510,8520,8500,1208
|
|
20240308,131700,11334464750,8510,8540,8540,8510,6671
|
|
20240308,131600,11277599330,8560,8570,8570,8540,376
|
|
20240308,131500,11274379630,8570,8570,8570,8540,266
|
|
20240308,131400,11272100430,8570,8560,8570,8550,1376
|
|
20240308,131300,11260318000,8560,8560,8560,8540,249
|
|
20240308,131200,11258186680,8560,8560,8560,8520,821
|
|
20240308,131100,11251170130,8560,8570,8570,8560,726
|
|
20240308,131000,11244955480,8570,8570,8580,8560,1410
|
|
20240308,130900,11232872710,8560,8560,8570,8560,2103
|
|
20240308,130800,11214871020,8560,8520,8560,8520,1684
|
|
20240308,130700,11200508410,8510,8520,8530,8510,386
|
|
20240308,130600,11197217920,8520,8530,8530,8520,398
|
|
20240308,130500,11193824390,8550,8550,8550,8550,314
|
|
20240308,130400,11191139690,8550,8550,8550,8540,1325
|
|
20240308,130300,11179814620,8550,8550,8550,8540,1398
|
|
20240308,130200,11167866260,8550,8520,8550,8520,665
|
|
20240308,130100,11162190570,8520,8520,8520,8520,138
|
|
20240308,130000,11161014810,8520,8510,8520,8510,776
|
|
20240308,125900,11154404120,8510,8490,8510,8490,1919
|
|
20240308,125800,11138107760,8480,8480,8480,8480,162
|
|
20240308,125700,11136734000,8470,8470,8470,8470,1921
|
|
20240308,125600,11120463130,8470,8470,8470,8460,583
|
|
20240308,125500,11115525280,8470,8460,8470,8460,118
|
|
20240308,125400,11114525840,8470,8470,8470,8460,418
|
|
20240308,125300,11110988290,8460,8480,8480,8460,421
|
|
20240308,125200,11107424130,8480,8480,8480,8460,1247
|
|
20240308,125100,11096855440,8480,8480,8480,8480,157
|
|
20240308,125000,11095524080,8480,8480,8480,8480,1326
|
|
20240308,124900,11084279600,8480,8470,8480,8470,2160
|
|
20240308,124800,11065971930,8470,8470,8470,8460,1727
|
|
20240308,124700,11051349710,8460,8520,8520,8460,6613
|
|
20240308,124600,10995262690,8520,8530,8540,8520,446
|
|
20240308,124500,10991459270,8540,8530,8540,8530,237
|
|
20240308,124400,10989437650,8540,8540,8550,8510,1163
|
|
20240308,124300,10979504770,8540,8520,8540,8520,581
|
|
20240308,124200,10974550080,8520,8510,8520,8500,962
|
|
20240308,124100,10966371380,8510,8510,8520,8500,980
|
|
20240308,124000,10958035290,8510,8510,8520,8500,5388
|
|
20240308,123900,10912216920,8520,8530,8530,8520,822
|
|
20240308,123800,10905212100,8530,8530,8530,8520,975
|
|
20240308,123700,10896896550,8530,8530,8530,8520,489
|
|
20240308,123600,10892728980,8520,8510,8520,8510,3220
|
|
20240308,123500,10865319350,8510,8510,8520,8510,344
|
|
20240308,123400,10862391890,8510,8520,8520,8510,676
|
|
20240308,123300,10856635060,8520,8510,8520,8510,507
|
|
20240308,123200,10852316340,8510,8500,8510,8500,2291
|
|
20240308,123100,10832833230,8510,8500,8510,8500,550
|
|
20240308,123000,10828157230,8500,8510,8510,8500,874
|
|
20240308,122900,10820725810,8510,8510,8510,8500,1249
|
|
20240308,122800,10810101460,8510,8530,8530,8510,2921
|
|
20240308,122700,10785225020,8530,8530,8530,8520,929
|
|
20240308,122600,10777301080,8530,8510,8530,8510,393
|
|
20240308,122500,10773949230,8510,8500,8530,8500,1923
|
|
20240308,122400,10757581370,8510,8510,8510,8510,3526
|
|
20240308,122300,10727575110,8510,8510,8530,8510,848
|
|
20240308,122200,10720355690,8510,8510,8520,8510,3855
|
|
20240308,122100,10687527660,8500,8510,8520,8500,2022
|
|
20240308,122000,10670329780,8510,8520,8520,8510,504
|
|
20240308,121900,10666038490,8520,8520,8520,8520,728
|
|
20240308,121800,10659835930,8510,8510,8510,8500,935
|
|
20240308,121700,10651882220,8500,8520,8520,8500,6900
|
|
20240308,121600,10593192850,8520,8520,8530,8510,4042
|
|
20240308,121500,10558753990,8520,8540,8540,8520,1426
|
|
20240308,121400,10546591920,8530,8530,8540,8530,1638
|
|
20240308,121300,10532618780,8530,8530,8540,8530,4010
|
|
20240308,121200,10498397120,8530,8530,8540,8520,2529
|
|
20240308,121100,10476830730,8520,8520,8530,8520,2656
|
|
20240308,121000,10454195760,8520,8530,8530,8520,1484
|
|
20240308,120900,10441542030,8530,8530,8530,8520,1860
|
|
20240308,120800,10425682250,8530,8530,8530,8530,1805
|
|
20240308,120700,10410285600,8530,8540,8550,8530,5700
|
|
20240308,120600,10361649030,8540,8540,8550,8540,1756
|
|
20240308,120500,10346652540,8540,8540,8550,8540,2010
|
|
20240308,120400,10329486640,8540,8540,8550,8540,2275
|
|
20240308,120300,10310056350,8540,8560,8560,8540,8537
|
|
20240308,120200,10237072670,8560,8560,8560,8560,1943
|
|
20240308,120100,10220440590,8560,8570,8570,8560,1696
|
|
20240308,120000,10205914960,8570,8570,8570,8560,1575
|
|
20240308,115900,10192423880,8570,8570,8570,8550,4155
|
|
20240308,115800,10156850250,8570,8580,8580,8570,5379
|
|
20240308,115700,10110728520,8600,8590,8600,8590,4356
|
|
20240308,115600,10073309390,8590,8600,8610,8590,2472
|
|
20240308,115500,10052051350,8600,8610,8610,8600,2639
|
|
20240308,115400,10029352910,8610,8620,8620,8610,3396
|
|
20240308,115300,10000108810,8620,8630,8630,8620,300
|
|
20240308,115200,9997521360,8620,8620,8630,8620,402
|
|
20240308,115100,9994053680,8620,8620,8620,8610,395
|
|
20240308,115000,9990649840,8620,8620,8620,8620,170
|
|
20240308,114900,9989184440,8620,8620,8630,8620,2960
|
|
20240308,114800,9963667350,8620,8630,8630,8620,962
|
|
20240308,114700,9955366100,8620,8630,8630,8620,183
|
|
20240308,114600,9953788380,8630,8620,8630,8620,1137
|
|
20240308,114500,9943982980,8620,8630,8630,8620,677
|
|
20240308,114400,9938141080,8630,8630,8630,8630,240
|
|
20240308,114300,9936069880,8640,8650,8650,8640,311
|
|
20240308,114200,9933381590,8650,8650,8650,8630,391
|
|
20240308,114100,9930000280,8650,8660,8660,8650,489
|
|
20240308,114000,9925770040,8660,8650,8660,8640,716
|
|
20240308,113900,9919573140,8650,8650,8650,8650,566
|
|
20240308,113800,9914677240,8630,8630,8650,8630,197
|
|
20240308,113700,9912973890,8630,8610,8650,8610,335
|
|
20240308,113600,9910086540,8600,8600,8610,8600,6086
|
|
20240308,113500,9857696860,8600,8630,8630,8600,4174
|
|
20240308,113400,9821737180,8630,8650,8650,8630,3359
|
|
20240308,113300,9792735250,8650,8680,8680,8650,2267
|
|
20240308,113200,9773107590,8680,8680,8700,8680,721
|
|
20240308,113100,9766843860,8680,8700,8700,8680,58
|
|
20240308,113000,9766340400,8700,8700,8700,8680,514
|
|
20240308,112900,9761877540,8700,8680,8700,8680,259
|
|
20240308,112800,9759626580,8680,8700,8700,8680,225
|
|
20240308,112700,9757671080,8700,8670,8700,8660,3445
|
|
20240308,112600,9727817760,8700,8690,8700,8660,2479
|
|
20240308,112500,9706293410,8690,8700,8700,8680,1356
|
|
20240308,112400,9694500200,8700,8710,8720,8700,6962
|
|
20240308,112300,9633904280,8710,8720,8720,8710,910
|
|
20240308,112200,9625969380,8720,8730,8730,8720,209
|
|
20240308,112100,9624145160,8720,8720,8730,8720,676
|
|
20240308,112000,9618250430,8720,8720,8720,8720,672
|
|
20240308,111900,9612390590,8730,8720,8730,8720,1425
|
|
20240308,111800,9599964580,8720,8730,8730,8720,1226
|
|
20240308,111700,9589271320,8730,8710,8730,8700,3611
|
|
20240308,111600,9557798240,8700,8710,8710,8700,465
|
|
20240308,111500,9553751430,8710,8700,8710,8700,3855
|
|
20240308,111400,9520195000,8700,8660,8700,8660,2137
|
|
20240308,111300,9501628410,8660,8660,8680,8660,359
|
|
20240308,111200,9498515800,8660,8670,8670,8660,570
|
|
20240308,111100,9493576700,8670,8670,8680,8670,913
|
|
20240308,111000,9485660970,8680,8690,8690,8680,676
|
|
20240308,110900,9479787140,8690,8700,8700,8690,1798
|
|
20240308,110800,9464145240,8690,8710,8710,8680,1714
|
|
20240308,110700,9449246980,8700,8670,8700,8670,1328
|
|
20240308,110600,9437716210,8700,8700,8710,8700,644
|
|
20240308,110500,9432111830,8700,8700,8710,8670,1044
|
|
20240308,110400,9423035110,8710,8700,8710,8700,449
|
|
20240308,110300,9419128800,8700,8700,8700,8690,1797
|
|
20240308,110200,9403498120,8700,8700,8700,8700,295
|
|
20240308,110100,9400931620,8700,8700,8700,8690,167
|
|
20240308,110000,9399480370,8690,8700,8700,8690,1231
|
|
20240308,105900,9388770910,8700,8680,8710,8680,987
|
|
20240308,105800,9380184320,8680,8680,8700,8680,7165
|
|
20240308,105700,9317898910,8680,8680,8680,8670,468
|
|
20240308,105600,9313837780,8680,8670,8680,8660,391
|
|
20240308,105500,9310447990,8670,8650,8670,8640,663
|
|
20240308,105400,9304710020,8650,8670,8670,8650,960
|
|
20240308,105300,9296404070,8670,8660,8670,8650,1783
|
|
20240308,105200,9280965710,8660,8650,8660,8630,1870
|
|
20240308,105100,9264813470,8650,8650,8650,8630,810
|
|
20240308,105000,9257808900,8640,8630,8650,8630,1534
|
|
20240308,104900,9244556500,8630,8660,8660,8630,1036
|
|
20240308,104800,9235600700,8660,8650,8660,8640,408
|
|
20240308,104700,9232071230,8660,8650,8660,8640,719
|
|
20240308,104600,9225855850,8670,8630,8670,8630,2715
|
|
20240308,104500,9202380800,8640,8640,8640,8630,378
|
|
20240308,104400,9199114900,8640,8660,8660,8640,1922
|
|
20240308,104300,9182500430,8650,8650,8660,8650,944
|
|
20240308,104200,9174328130,8660,8650,8660,8640,1273
|
|
20240308,104100,9163309120,8660,8650,8660,8640,1689
|
|
20240308,104000,9148697210,8650,8640,8650,8640,375
|
|
20240308,103900,9145453750,8650,8650,8650,8640,243
|
|
20240308,103800,9143353650,8650,8640,8650,8640,559
|
|
20240308,103700,9138519500,8650,8630,8650,8630,1627
|
|
20240308,103600,9124471700,8630,8620,8630,8620,1836
|
|
20240308,103500,9108640010,8620,8630,8640,8620,884
|
|
20240308,103400,9101016990,8620,8630,8630,8620,3016
|
|
20240308,103300,9075017800,8630,8650,8650,8620,1977
|
|
20240308,103200,9057944970,8650,8610,8650,8610,832
|
|
20240308,103100,9050771200,8650,8620,8650,8600,2381
|
|
20240308,103000,9030270690,8600,8640,8640,8600,5133
|
|
20240308,102900,8986097230,8640,8660,8670,8600,8219
|
|
20240308,102800,8915120210,8670,8670,8700,8660,3269
|
|
20240308,102700,8886804400,8670,8710,8710,8670,5264
|
|
20240308,102600,8841072540,8720,8740,8740,8710,3087
|
|
20240308,102500,8814127450,8740,8750,8760,8740,1479
|
|
20240308,102400,8801200810,8750,8760,8760,8740,2941
|
|
20240308,102300,8775478020,8750,8760,8760,8750,2108
|
|
20240308,102200,8757019470,8760,8750,8760,8730,2088
|
|
20240308,102100,8738750610,8750,8760,8760,8730,2588
|
|
20240308,102000,8716101270,8760,8760,8760,8720,2785
|
|
20240308,101900,8691750380,8750,8760,8770,8740,4973
|
|
20240308,101800,8648169720,8760,8730,8760,8730,4923
|
|
20240308,101700,8605126030,8730,8710,8750,8710,4611
|
|
20240308,101600,8564866760,8710,8690,8710,8690,4297
|
|
20240308,101500,8527473870,8660,8670,8680,8660,3038
|
|
20240308,101400,8501136080,8690,8690,8700,8650,1670
|
|
20240308,101300,8486671120,8690,8690,8690,8650,1325
|
|
20240308,101200,8475184890,8690,8690,8700,8650,4832
|
|
20240308,101100,8433263490,8690,8740,8740,8690,4812
|
|
20240308,101000,8391336380,8730,8740,8740,8730,6633
|
|
20240308,100900,8333422190,8730,8750,8760,8720,4234
|
|
20240308,100800,8296407650,8750,8760,8770,8750,3628
|
|
20240308,100700,8264623380,8720,8740,8760,8720,2098
|
|
20240308,100600,8246287410,8760,8770,8770,8740,2589
|
|
20240308,100500,8223638070,8770,8660,8800,8660,29788
|
|
20240308,100400,7963390980,8680,8650,8680,8640,2153
|
|
20240308,100300,7944753830,8630,8650,8650,8620,3043
|
|
20240308,100200,7918483400,8650,8650,8680,8640,2021
|
|
20240308,100100,7901011120,8680,8660,8700,8650,3882
|
|
20240308,100000,7867345960,8660,8670,8670,8660,494
|
|
20240308,095900,7863064520,8670,8680,8690,8670,909
|
|
20240308,095800,7855168300,8680,8690,8690,8670,2133
|
|
20240308,095700,7836653310,8680,8680,8680,8640,2828
|
|
20240308,095600,7812138530,8690,8660,8690,8660,2815
|
|
20240308,095500,7787696260,8660,8660,8680,8650,860
|
|
20240308,095400,7780248830,8650,8640,8660,8640,308
|
|
20240308,095300,7777584780,8640,8660,8660,8640,3289
|
|
20240308,095200,7749130140,8650,8680,8690,8650,4073
|
|
20240308,095100,7713798400,8680,8690,8700,8680,3429
|
|
20240308,095000,7684020900,8700,8680,8700,8670,4545
|
|
20240308,094900,7644533670,8690,8670,8690,8660,6075
|
|
20240308,094800,7591824670,8680,8650,8680,8630,16564
|
|
20240308,094700,7448393830,8660,8580,8670,8580,5340
|
|
20240308,094600,7402322570,8580,8560,8580,8560,1302
|
|
20240308,094500,7391167220,8560,8550,8560,8540,4805
|
|
20240308,094400,7350077540,8550,8540,8570,8540,4650
|
|
20240308,094300,7310319790,8550,8560,8560,8540,4799
|
|
20240308,094200,7269287720,8560,8570,8570,8560,5755
|
|
20240308,094100,7220022420,8570,8620,8620,8570,10478
|
|
20240308,094000,7130032240,8620,8630,8630,8600,4856
|
|
20240308,093900,7088187640,8630,8620,8630,8620,1091
|
|
20240308,093800,7078781300,8620,8620,8630,8620,3778
|
|
20240308,093700,7046199130,8630,8640,8650,8620,3099
|
|
20240308,093600,7019452240,8640,8690,8700,8640,7594
|
|
20240308,093500,6953678830,8700,8650,8700,8650,7528
|
|
20240308,093400,6888338700,8650,8660,8660,8640,2600
|
|
20240308,093300,6865843000,8660,8630,8670,8630,7217
|
|
20240308,093200,6803433010,8630,8630,8650,8620,5425
|
|
20240308,093100,6756605350,8630,8660,8680,8620,4651
|
|
20240308,093000,6716402400,8650,8620,8670,8620,5082
|
|
20240308,092900,6672512020,8620,8630,8640,8560,14276
|
|
20240308,092800,6549771640,8630,8640,8640,8630,4421
|
|
20240308,092700,6511598110,8640,8650,8670,8630,4893
|
|
20240308,092600,6469299030,8680,8620,8690,8620,12412
|
|
20240308,092500,6361859870,8620,8550,8620,8550,4197
|
|
20240308,092400,6325841510,8550,8560,8600,8530,19576
|
|
20240308,092300,6158336300,8570,8610,8620,8560,23672
|
|
20240308,092200,5954955610,8610,8630,8630,8610,12343
|
|
20240308,092100,5848566250,8630,8600,8650,8590,15994
|
|
20240308,092000,5710526030,8600,8650,8660,8560,36220
|
|
20240308,091900,5398976380,8650,8730,8730,8650,18883
|
|
20240308,091800,5235028860,8720,8850,8860,8720,20522
|
|
20240308,091700,5055177030,8850,8840,8880,8810,7171
|
|
20240308,091600,4991734920,8850,8840,8890,8840,18088
|
|
20240308,091500,4831331700,8840,8850,8860,8790,18622
|
|
20240308,091400,4667100040,8860,8890,8900,8840,28999
|
|
20240308,091300,4409821730,8900,8870,8900,8850,22614
|
|
20240308,091200,4209011590,8870,8860,8870,8790,22843
|
|
20240308,091100,4006984730,8860,8900,8900,8810,21384
|
|
20240308,091000,3817736960,8910,8790,8910,8740,54184
|
|
20240308,090900,3339335190,8800,8780,8800,8720,16619
|
|
20240308,090800,3193579850,8790,8770,8800,8700,15647
|
|
20240308,090700,3056656000,8770,8750,8850,8740,30585
|
|
20240308,090600,2787539000,8740,8660,8740,8630,13644
|
|
20240308,090500,2669070890,8640,8660,8700,8640,12002
|
|
20240308,090400,2564974820,8650,8680,8700,8610,31497
|
|
20240308,090300,2292280840,8710,8730,8780,8680,34741
|
|
20240308,090200,1988786310,8750,8690,8780,8650,49168
|
|
20240308,090100,1561076110,8700,8820,8830,8670,68016
|
|
20240308,090000,965480090,8820,8940,8950,8780,108484
|