630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,192600,7886341590,8730,8730,8730,8730,0
|
|
20240312,192500,7886341590,8730,8730,8730,8730,0
|
|
20240312,192400,7886341590,8730,8730,8730,8730,0
|
|
20240312,192300,7886341590,8730,8730,8730,8730,0
|
|
20240312,192200,7886341590,8730,8730,8730,8730,0
|
|
20240312,192100,7886341590,8730,8730,8730,8730,0
|
|
20240312,192000,7886341590,8730,8730,8730,8730,0
|
|
20240312,191900,7886341590,8730,8730,8730,8730,0
|
|
20240312,191800,7886341590,8730,8730,8730,8730,0
|
|
20240312,191700,7886341590,8730,8730,8730,8730,0
|
|
20240312,191600,7886341590,8730,8730,8730,8730,0
|
|
20240312,191500,7886341590,8730,8730,8730,8730,0
|
|
20240312,191400,7886341590,8730,8730,8730,8730,0
|
|
20240312,191300,7886341590,8730,8730,8730,8730,0
|
|
20240312,191200,7886341590,8730,8730,8730,8730,0
|
|
20240312,191100,7886341590,8730,8730,8730,8730,0
|
|
20240312,191000,7886341590,8730,8730,8730,8730,0
|
|
20240312,190900,7886341590,8730,8730,8730,8730,0
|
|
20240312,190800,7886341590,8730,8730,8730,8730,0
|
|
20240312,190700,7886341590,8730,8730,8730,8730,0
|
|
20240312,190600,7886341590,8730,8730,8730,8730,0
|
|
20240312,190500,7886341590,8730,8730,8730,8730,0
|
|
20240312,190400,7886341590,8730,8730,8730,8730,0
|
|
20240312,190300,7886341590,8730,8730,8730,8730,0
|
|
20240312,190200,7886341590,8730,8730,8730,8730,0
|
|
20240312,190100,7886341590,8730,8730,8730,8730,0
|
|
20240312,190000,7886341590,8730,8730,8730,8730,0
|
|
20240312,185900,7886341590,8730,8730,8730,8730,0
|
|
20240312,185800,7886341590,8730,8730,8730,8730,0
|
|
20240312,185700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,185600,7886341590,8730,8730,8730,8730,0
|
|
20240312,185500,7886341590,8730,8730,8730,8730,0
|
|
20240312,185400,7886341590,8730,8730,8730,8730,0
|
|
20240312,185300,7886341590,8730,8730,8730,8730,0
|
|
20240312,185200,7886341590,8730,8730,8730,8730,0
|
|
20240312,185100,7886341590,8730,8730,8730,8730,0
|
|
20240312,185000,7886341590,8730,8730,8730,8730,0
|
|
20240312,184900,7886341590,8730,8730,8730,8730,0
|
|
20240312,184800,7886341590,8730,8730,8730,8730,0
|
|
20240312,184700,7886341590,8730,8730,8730,8730,0
|
|
20240312,184600,7886341590,8730,8730,8730,8730,0
|
|
20240312,184500,7886341590,8730,8730,8730,8730,0
|
|
20240312,184400,7886341590,8730,8730,8730,8730,0
|
|
20240312,184300,7886341590,8730,8730,8730,8730,0
|
|
20240312,184200,7886341590,8730,8730,8730,8730,0
|
|
20240312,184100,7886341590,8730,8730,8730,8730,0
|
|
20240312,184000,7886341590,8730,8730,8730,8730,0
|
|
20240312,183900,7886341590,8730,8730,8730,8730,0
|
|
20240312,183800,7886341590,8730,8730,8730,8730,0
|
|
20240312,183700,7886341590,8730,8730,8730,8730,0
|
|
20240312,183600,7886341590,8730,8730,8730,8730,0
|
|
20240312,183500,7886341590,8730,8730,8730,8730,0
|
|
20240312,183400,7886341590,8730,8730,8730,8730,0
|
|
20240312,183300,7886341590,8730,8730,8730,8730,0
|
|
20240312,183200,7886341590,8730,8730,8730,8730,0
|
|
20240312,183100,7886341590,8730,8730,8730,8730,0
|
|
20240312,183000,7886341590,8730,8730,8730,8730,0
|
|
20240312,182900,7886341590,8730,8730,8730,8730,0
|
|
20240312,182800,7886341590,8730,8730,8730,8730,0
|
|
20240312,182700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,182600,7886341590,8730,8730,8730,8730,0
|
|
20240312,182500,7886341590,8730,8730,8730,8730,0
|
|
20240312,182400,7886341590,8730,8730,8730,8730,0
|
|
20240312,182300,7886341590,8730,8730,8730,8730,0
|
|
20240312,182200,7886341590,8730,8730,8730,8730,0
|
|
20240312,182100,7886341590,8730,8730,8730,8730,0
|
|
20240312,182000,7886341590,8730,8730,8730,8730,0
|
|
20240312,181900,7886341590,8730,8730,8730,8730,0
|
|
20240312,181800,7886341590,8730,8730,8730,8730,0
|
|
20240312,181700,7886341590,8730,8730,8730,8730,0
|
|
20240312,181600,7886341590,8730,8730,8730,8730,0
|
|
20240312,181500,7886341590,8730,8730,8730,8730,0
|
|
20240312,181400,7886341590,8730,8730,8730,8730,0
|
|
20240312,181300,7886341590,8730,8730,8730,8730,0
|
|
20240312,181200,7886341590,8730,8730,8730,8730,0
|
|
20240312,181100,7886341590,8730,8730,8730,8730,0
|
|
20240312,181000,7886341590,8730,8730,8730,8730,0
|
|
20240312,180900,7886341590,8730,8730,8730,8730,0
|
|
20240312,180800,7886341590,8730,8730,8730,8730,0
|
|
20240312,180700,7886341590,8730,8730,8730,8730,0
|
|
20240312,180600,7886341590,8730,8730,8730,8730,0
|
|
20240312,180500,7886341590,8730,8730,8730,8730,0
|
|
20240312,180400,7886341590,8730,8730,8730,8730,0
|
|
20240312,180300,7886341590,8730,8730,8730,8730,0
|
|
20240312,180200,7886341590,8730,8730,8730,8730,0
|
|
20240312,180100,7886341590,8730,8730,8730,8730,0
|
|
20240312,180000,7886341590,8730,8730,8730,8730,0
|
|
20240312,175900,7886341590,8730,8730,8730,8730,0
|
|
20240312,175800,7886341590,8730,8730,8730,8730,0
|
|
20240312,175700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,175600,7886341590,8730,8730,8730,8730,0
|
|
20240312,175500,7886341590,8730,8730,8730,8730,0
|
|
20240312,175400,7886341590,8730,8730,8730,8730,0
|
|
20240312,175300,7886341590,8730,8730,8730,8730,0
|
|
20240312,175200,7886341590,8730,8730,8730,8730,0
|
|
20240312,175100,7886341590,8730,8730,8730,8730,0
|
|
20240312,175000,7886341590,8730,8730,8730,8730,0
|
|
20240312,174900,7886341590,8730,8730,8730,8730,0
|
|
20240312,174800,7886341590,8730,8730,8730,8730,0
|
|
20240312,174700,7886341590,8730,8730,8730,8730,0
|
|
20240312,174600,7886341590,8730,8730,8730,8730,0
|
|
20240312,174500,7886341590,8730,8730,8730,8730,0
|
|
20240312,174400,7886341590,8730,8730,8730,8730,0
|
|
20240312,174300,7886341590,8730,8730,8730,8730,0
|
|
20240312,174200,7886341590,8730,8730,8730,8730,0
|
|
20240312,174100,7886341590,8730,8730,8730,8730,0
|
|
20240312,174000,7886341590,8730,8730,8730,8730,0
|
|
20240312,173900,7886341590,8730,8730,8730,8730,0
|
|
20240312,173800,7886341590,8730,8730,8730,8730,0
|
|
20240312,173700,7886341590,8730,8730,8730,8730,0
|
|
20240312,173600,7886341590,8730,8730,8730,8730,0
|
|
20240312,173500,7886341590,8730,8730,8730,8730,0
|
|
20240312,173400,7886341590,8730,8730,8730,8730,0
|
|
20240312,173300,7886341590,8730,8730,8730,8730,0
|
|
20240312,173200,7886341590,8730,8730,8730,8730,0
|
|
20240312,173100,7886341590,8730,8730,8730,8730,0
|
|
20240312,173000,7886341590,8730,8730,8730,8730,0
|
|
20240312,172900,7886341590,8730,8730,8730,8730,0
|
|
20240312,172800,7886341590,8730,8730,8730,8730,0
|
|
20240312,172700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,172600,7886341590,8730,8730,8730,8730,0
|
|
20240312,172500,7886341590,8730,8730,8730,8730,0
|
|
20240312,172400,7886341590,8730,8730,8730,8730,0
|
|
20240312,172300,7886341590,8730,8730,8730,8730,0
|
|
20240312,172200,7886341590,8730,8730,8730,8730,0
|
|
20240312,172100,7886341590,8730,8730,8730,8730,0
|
|
20240312,172000,7886341590,8730,8730,8730,8730,0
|
|
20240312,171900,7886341590,8730,8730,8730,8730,0
|
|
20240312,171800,7886341590,8730,8730,8730,8730,0
|
|
20240312,171700,7886341590,8730,8730,8730,8730,0
|
|
20240312,171600,7886341590,8730,8730,8730,8730,0
|
|
20240312,171500,7886341590,8730,8730,8730,8730,0
|
|
20240312,171400,7886341590,8730,8730,8730,8730,0
|
|
20240312,171300,7886341590,8730,8730,8730,8730,0
|
|
20240312,171200,7886341590,8730,8730,8730,8730,0
|
|
20240312,171100,7886341590,8730,8730,8730,8730,0
|
|
20240312,171000,7886341590,8730,8730,8730,8730,0
|
|
20240312,170900,7886341590,8730,8730,8730,8730,0
|
|
20240312,170800,7886341590,8730,8730,8730,8730,0
|
|
20240312,170700,7886341590,8730,8730,8730,8730,0
|
|
20240312,170600,7886341590,8730,8730,8730,8730,0
|
|
20240312,170500,7886341590,8730,8730,8730,8730,0
|
|
20240312,170400,7886341590,8730,8730,8730,8730,0
|
|
20240312,170300,7886341590,8730,8730,8730,8730,0
|
|
20240312,170200,7886341590,8730,8730,8730,8730,0
|
|
20240312,170100,7886341590,8730,8730,8730,8730,0
|
|
20240312,170000,7886341590,8730,8730,8730,8730,0
|
|
20240312,165900,7886341590,8730,8730,8730,8730,0
|
|
20240312,165800,7886341590,8730,8730,8730,8730,0
|
|
20240312,165700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,165600,7886341590,8730,8730,8730,8730,0
|
|
20240312,165500,7886341590,8730,8730,8730,8730,0
|
|
20240312,165400,7886341590,8730,8730,8730,8730,0
|
|
20240312,165300,7886341590,8730,8730,8730,8730,0
|
|
20240312,165200,7886341590,8730,8730,8730,8730,0
|
|
20240312,165100,7886341590,8730,8730,8730,8730,0
|
|
20240312,165000,7886341590,8730,8730,8730,8730,0
|
|
20240312,164900,7886341590,8730,8730,8730,8730,0
|
|
20240312,164800,7886341590,8730,8730,8730,8730,0
|
|
20240312,164700,7886341590,8730,8730,8730,8730,0
|
|
20240312,164600,7886341590,8730,8730,8730,8730,0
|
|
20240312,164500,7886341590,8730,8730,8730,8730,0
|
|
20240312,164400,7886341590,8730,8730,8730,8730,0
|
|
20240312,164300,7886341590,8730,8730,8730,8730,0
|
|
20240312,164200,7886341590,8730,8730,8730,8730,0
|
|
20240312,164100,7886341590,8730,8730,8730,8730,0
|
|
20240312,164000,7886341590,8730,8730,8730,8730,0
|
|
20240312,163900,7886341590,8730,8730,8730,8730,0
|
|
20240312,163800,7886341590,8730,8730,8730,8730,0
|
|
20240312,163700,7886341590,8730,8730,8730,8730,0
|
|
20240312,163600,7886341590,8730,8730,8730,8730,0
|
|
20240312,163500,7886341590,8730,8730,8730,8730,0
|
|
20240312,163400,7886341590,8730,8730,8730,8730,0
|
|
20240312,163300,7886341590,8730,8730,8730,8730,0
|
|
20240312,163200,7886341590,8730,8730,8730,8730,0
|
|
20240312,163100,7886341590,8730,8730,8730,8730,0
|
|
20240312,163000,7886341590,8730,8730,8730,8730,0
|
|
20240312,162900,7886341590,8730,8730,8730,8730,0
|
|
20240312,162800,7886341590,8730,8730,8730,8730,0
|
|
20240312,162700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,162600,7886341590,8730,8730,8730,8730,0
|
|
20240312,162500,7886341590,8730,8730,8730,8730,0
|
|
20240312,162400,7886341590,8730,8730,8730,8730,0
|
|
20240312,162300,7886341590,8730,8730,8730,8730,0
|
|
20240312,162200,7886341590,8730,8730,8730,8730,0
|
|
20240312,162100,7886341590,8730,8730,8730,8730,0
|
|
20240312,162000,7886341590,8730,8730,8730,8730,0
|
|
20240312,161900,7886341590,8730,8730,8730,8730,0
|
|
20240312,161800,7886341590,8730,8730,8730,8730,0
|
|
20240312,161700,7886341590,8730,8730,8730,8730,0
|
|
20240312,161600,7886341590,8730,8730,8730,8730,0
|
|
20240312,161500,7886341590,8730,8730,8730,8730,0
|
|
20240312,161400,7886341590,8730,8730,8730,8730,0
|
|
20240312,161300,7886341590,8730,8730,8730,8730,0
|
|
20240312,161200,7886341590,8730,8730,8730,8730,0
|
|
20240312,161100,7886341590,8730,8730,8730,8730,0
|
|
20240312,161000,7886341590,8730,8730,8730,8730,0
|
|
20240312,160900,7886341590,8730,8730,8730,8730,0
|
|
20240312,160800,7886341590,8730,8730,8730,8730,0
|
|
20240312,160700,7886341590,8730,8730,8730,8730,0
|
|
20240312,160600,7886341590,8730,8730,8730,8730,0
|
|
20240312,160500,7886341590,8730,8730,8730,8730,0
|
|
20240312,160400,7886341590,8730,8730,8730,8730,0
|
|
20240312,160300,7886341590,8730,8730,8730,8730,0
|
|
20240312,160200,7886341590,8730,8730,8730,8730,0
|
|
20240312,160100,7886341590,8730,8730,8730,8730,0
|
|
20240312,160000,7886341590,8730,8730,8730,8730,0
|
|
20240312,155900,7886341590,8730,8730,8730,8730,0
|
|
20240312,155800,7886341590,8730,8730,8730,8730,0
|
|
20240312,155700,7886341590,8730,8730,8730,8730,14109
|
|
20240312,155600,7886341590,8730,8730,8730,8730,0
|
|
20240312,155500,7886341590,8730,8730,8730,8730,0
|
|
20240312,155400,7886341590,8730,8730,8730,8730,0
|
|
20240312,155300,7886341590,8730,8730,8730,8730,0
|
|
20240312,155200,7886341590,8730,8730,8730,8730,0
|
|
20240312,155100,7886341590,8730,8730,8730,8730,0
|
|
20240312,155000,7886341590,8730,8730,8730,8730,0
|
|
20240312,154900,7886341590,8730,8730,8730,8730,0
|
|
20240312,154800,7886341590,8730,8730,8730,8730,0
|
|
20240312,154700,7886341590,8730,8730,8730,8730,0
|
|
20240312,154600,7886341590,8730,8730,8730,8730,0
|
|
20240312,154500,7886341590,8730,8730,8730,8730,0
|
|
20240312,154400,7886341590,8730,8730,8730,8730,0
|
|
20240312,154300,7886341590,8730,8730,8730,8730,0
|
|
20240312,154200,7886341590,8730,8730,8730,8730,0
|
|
20240312,154100,7886341590,8730,8730,8730,8730,0
|
|
20240312,154000,7886341590,8730,8730,8730,8730,0
|
|
20240312,153900,7886341590,8730,8730,8730,8730,0
|
|
20240312,153800,7886341590,8730,8730,8730,8730,0
|
|
20240312,153700,7886341590,8730,8730,8730,8730,0
|
|
20240312,153600,7886341590,8730,8730,8730,8730,0
|
|
20240312,153500,7886341590,8730,8730,8730,8730,0
|
|
20240312,153400,7886341590,8730,8730,8730,8730,0
|
|
20240312,153300,7886341590,8730,8730,8730,8730,0
|
|
20240312,153200,7886341590,8730,8730,8730,8730,0
|
|
20240312,153100,7886341590,8730,8730,8730,8730,0
|
|
20240312,153000,7886341590,8730,8730,8730,8730,14109
|
|
20240312,152900,7763170020,8710,8710,8710,8710,0
|
|
20240312,152800,7763170020,8710,8710,8710,8710,0
|
|
20240312,152700,7763170020,8710,8710,8710,8710,0
|
|
20240312,152600,7763170020,8710,8710,8710,8710,0
|
|
20240312,152500,7763170020,8710,8710,8710,8710,0
|
|
20240312,152400,7763170020,8710,8710,8710,8710,0
|
|
20240312,152300,7763170020,8710,8710,8710,8710,0
|
|
20240312,152200,7763170020,8710,8710,8710,8710,0
|
|
20240312,152100,7763170020,8710,8710,8710,8710,0
|
|
20240312,152000,7763170020,8710,8710,8710,8710,0
|
|
20240312,151900,7763170020,8710,8720,8720,8700,4299
|
|
20240312,151800,7725727750,8710,8700,8720,8690,2856
|
|
20240312,151700,7700874680,8710,8700,8710,8700,5876
|
|
20240312,151600,7649733800,8690,8690,8700,8690,539
|
|
20240312,151500,7645047210,8700,8680,8700,8680,2231
|
|
20240312,151400,7625671760,8680,8690,8700,8680,2780
|
|
20240312,151300,7601519440,8690,8680,8690,8680,339
|
|
20240312,151200,7598576850,8690,8680,8690,8660,1056
|
|
20240312,151100,7589414220,8650,8690,8690,8650,653
|
|
20240312,151000,7583740760,8690,8670,8690,8660,1060
|
|
20240312,150900,7574554040,8670,8680,8700,8630,5934
|
|
20240312,150800,7523200340,8690,8680,8690,8680,4264
|
|
20240312,150700,7486174690,8650,8680,8680,8650,1610
|
|
20240312,150600,7472239320,8690,8660,8690,8660,122
|
|
20240312,150500,7471182140,8660,8660,8690,8660,2000
|
|
20240312,150400,7453847740,8680,8670,8690,8670,1043
|
|
20240312,150300,7444789640,8670,8660,8670,8660,1674
|
|
20240312,150200,7430291580,8670,8680,8680,8670,487
|
|
20240312,150100,7426069250,8670,8670,8680,8670,1504
|
|
20240312,150000,7413029560,8680,8700,8700,8680,884
|
|
20240312,145900,7405351820,8700,8700,8700,8680,1474
|
|
20240312,145800,7392543500,8700,8700,8700,8690,1876
|
|
20240312,145700,7376229880,8700,8690,8700,8690,119
|
|
20240312,145600,7375195660,8700,8700,8700,8680,301
|
|
20240312,145500,7372579800,8700,8690,8700,8690,640
|
|
20240312,145400,7367018190,8690,8690,8690,8680,202
|
|
20240312,145300,7365264640,8690,8690,8690,8690,335
|
|
20240312,145200,7362353490,8690,8680,8690,8670,207
|
|
20240312,145100,7360556730,8690,8700,8700,8680,440
|
|
20240312,145000,7356736200,8680,8680,8690,8670,2767
|
|
20240312,144900,7332714020,8680,8680,8680,8670,387
|
|
20240312,144800,7329357720,8670,8670,8680,8670,147
|
|
20240312,144700,7328083220,8670,8670,8680,8660,2425
|
|
20240312,144600,7307062660,8680,8690,8690,8670,1095
|
|
20240312,144500,7297559640,8680,8680,8680,8680,205
|
|
20240312,144400,7295780240,8670,8680,8680,8670,1318
|
|
20240312,144300,7284340160,8680,8680,8680,8670,1170
|
|
20240312,144200,7274191240,8680,8680,8690,8680,319
|
|
20240312,144100,7271421880,8690,8670,8690,8670,353
|
|
20240312,144000,7268356870,8670,8670,8670,8660,1092
|
|
20240312,143900,7258889530,8670,8670,8670,8660,179
|
|
20240312,143800,7257339050,8670,8680,8690,8670,1169
|
|
20240312,143700,7247186610,8690,8680,8690,8670,484
|
|
20240312,143600,7242985770,8690,8690,8690,8690,6
|
|
20240312,143500,7242933630,8690,8680,8690,8680,688
|
|
20240312,143400,7236959800,8680,8660,8680,8650,513
|
|
20240312,143300,7232511950,8660,8660,8660,8660,525
|
|
20240312,143200,7227965450,8660,8670,8670,8650,422
|
|
20240312,143100,7224310870,8670,8640,8670,8630,551
|
|
20240312,143000,7219541250,8640,8670,8680,8640,1140
|
|
20240312,142900,7209684690,8680,8680,8680,8670,245
|
|
20240312,142800,7207558100,8680,8650,8680,8650,985
|
|
20240312,142700,7199033050,8640,8660,8660,8640,126
|
|
20240312,142600,7197944010,8650,8650,8650,8640,3110
|
|
20240312,142500,7171069280,8650,8650,8660,8650,2222
|
|
20240312,142400,7151844800,8650,8670,8670,8650,5619
|
|
20240312,142300,7103215130,8670,8690,8700,8670,781
|
|
20240312,142200,7096441690,8700,8680,8700,8680,2450
|
|
20240312,142100,7075166850,8680,8690,8700,8680,535
|
|
20240312,142000,7070521410,8690,8690,8690,8680,411
|
|
20240312,141900,7066949860,8690,8680,8700,8680,303
|
|
20240312,141800,7064316460,8680,8690,8700,8680,293
|
|
20240312,141700,7061768340,8700,8690,8700,8690,672
|
|
20240312,141600,7055922600,8700,8690,8700,8680,58
|
|
20240312,141500,7055418630,8690,8690,8690,8670,275
|
|
20240312,141400,7053033080,8690,8680,8690,8670,21
|
|
20240312,141300,7052850970,8670,8690,8700,8670,264
|
|
20240312,141200,7050556100,8710,8690,8710,8690,204
|
|
20240312,141100,7048782080,8690,8700,8710,8690,1748
|
|
20240312,141000,7033562200,8710,8710,8710,8690,166
|
|
20240312,140900,7032118620,8690,8690,8720,8650,907
|
|
20240312,140800,7024233040,8690,8690,8690,8650,1627
|
|
20240312,140700,7010136890,8690,8680,8690,8680,14
|
|
20240312,140600,7010015320,8690,8690,8700,8680,421
|
|
20240312,140500,7006356470,8700,8690,8700,8690,86
|
|
20240312,140400,7005609120,8690,8670,8690,8670,400
|
|
20240312,140300,7002137030,8680,8660,8680,8660,1498
|
|
20240312,140200,6989155870,8680,8660,8680,8660,3489
|
|
20240312,140100,6958912540,8670,8670,8670,8670,304
|
|
20240312,140000,6956276860,8670,8660,8670,8660,979
|
|
20240312,135900,6947791920,8670,8670,8670,8660,2003
|
|
20240312,135800,6930430910,8670,8680,8690,8670,4429
|
|
20240312,135700,6892018720,8690,8700,8700,8680,2047
|
|
20240312,135600,6874243830,8700,8690,8700,8680,651
|
|
20240312,135500,6868586840,8700,8690,8700,8690,150
|
|
20240312,135400,6867282340,8700,8700,8700,8700,10
|
|
20240312,135300,6867195340,8700,8680,8700,8680,386
|
|
20240312,135200,6863841090,8680,8690,8690,8680,1596
|
|
20240312,135100,6849987320,8680,8710,8710,8680,124
|
|
20240312,135000,6848908440,8700,8700,8720,8700,2070
|
|
20240312,134900,6830870100,8710,8710,8710,8710,122
|
|
20240312,134800,6829807480,8710,8690,8710,8690,341
|
|
20240312,134700,6826840570,8700,8670,8710,8670,1539
|
|
20240312,134600,6813469000,8670,8670,8670,8670,478
|
|
20240312,134500,6809324740,8670,8680,8700,8670,1142
|
|
20240312,134400,6799418680,8710,8700,8710,8700,1289
|
|
20240312,134300,6788201040,8700,8680,8700,8670,586
|
|
20240312,134200,6783116490,8680,8680,8680,8680,2833
|
|
20240312,134100,6758526050,8690,8710,8710,8690,746
|
|
20240312,134000,6752034960,8670,8710,8710,8670,359
|
|
20240312,133900,6748919700,8670,8700,8700,8670,893
|
|
20240312,133800,6741174000,8700,8700,8710,8700,718
|
|
20240312,133700,6734922950,8690,8710,8710,8690,111
|
|
20240312,133600,6733957940,8720,8710,8720,8680,3078
|
|
20240312,133500,6707200620,8720,8710,8730,8710,432
|
|
20240312,133400,6703433180,8720,8710,8720,8710,206
|
|
20240312,133300,6701637900,8710,8720,8720,8710,596
|
|
20240312,133200,6696446640,8720,8720,8720,8710,55
|
|
20240312,133100,6695967490,8720,8710,8730,8710,631
|
|
20240312,133000,6690467640,8730,8720,8730,8720,254
|
|
20240312,132900,6688251900,8730,8740,8740,8720,869
|
|
20240312,132800,6680665880,8750,8680,8750,8680,2608
|
|
20240312,132700,6657991870,8680,8660,8680,8650,64
|
|
20240312,132600,6657437510,8660,8670,8680,8650,2664
|
|
20240312,132500,6634368080,8680,8680,8690,8660,1137
|
|
20240312,132400,6624510110,8690,8650,8690,8650,726
|
|
20240312,132300,6618220420,8650,8680,8680,8640,11315
|
|
20240312,132200,6520297340,8680,8660,8700,8660,2189
|
|
20240312,132100,6501300150,8660,8710,8740,8660,8875
|
|
20240312,132000,6424166340,8740,8730,8740,8710,1796
|
|
20240312,131900,6408492470,8750,8720,8750,8720,733
|
|
20240312,131800,6402094520,8730,8750,8750,8720,1768
|
|
20240312,131700,6386655680,8750,8770,8790,8750,4250
|
|
20240312,131600,6349404410,8770,8740,8770,8740,978
|
|
20240312,131500,6340840010,8750,8730,8750,8730,418
|
|
20240312,131400,6337187350,8740,8730,8740,8730,352
|
|
20240312,131300,6334112290,8740,8710,8740,8700,2033
|
|
20240312,131200,6316395490,8720,8720,8730,8710,1218
|
|
20240312,131100,6305769180,8720,8720,8730,8710,1300
|
|
20240312,131000,6294427760,8720,8730,8740,8710,3370
|
|
20240312,130900,6265035740,8730,8760,8760,8730,2516
|
|
20240312,130800,6243035530,8750,8800,8800,8750,3580
|
|
20240312,130700,6211647410,8770,8790,8810,8770,1463
|
|
20240312,130600,6198791610,8800,8790,8800,8750,4325
|
|
20240312,130500,6160827390,8800,8850,8850,8800,15089
|
|
20240312,130400,6027513090,8850,8780,8850,8780,51437
|
|
20240312,130300,5574605870,8780,8740,8780,8740,27650
|
|
20240312,130200,5332529340,8740,8710,8740,8710,7678
|
|
20240312,130100,5265495800,8720,8700,8720,8700,8867
|
|
20240312,130000,5188234070,8700,8700,8710,8700,1003
|
|
20240312,125900,5179498060,8700,8680,8700,8680,3380
|
|
20240312,125800,5150102760,8680,8690,8690,8670,3925
|
|
20240312,125700,5116027120,8700,8690,8700,8680,983
|
|
20240312,125600,5107477530,8690,8700,8700,8690,2146
|
|
20240312,125500,5088809930,8700,8690,8700,8690,26
|
|
20240312,125400,5088583980,8700,8680,8700,8680,528
|
|
20240312,125300,5083990780,8680,8690,8690,8680,342
|
|
20240312,125200,5081018810,8690,8690,8690,8690,974
|
|
20240312,125100,5072554750,8680,8700,8700,8680,4477
|
|
20240312,125000,5033623610,8700,8690,8700,8680,397
|
|
20240312,124900,5030173160,8690,8680,8690,8680,2136
|
|
20240312,124800,5011632610,8680,8680,8680,8670,178
|
|
20240312,124700,5010087600,8680,8700,8700,8680,500
|
|
20240312,124600,5005746620,8700,8690,8700,8670,153
|
|
20240312,124500,5004417460,8700,8690,8700,8690,321
|
|
20240312,124400,5001626060,8700,8690,8700,8690,232
|
|
20240312,124300,4999609260,8700,8700,8700,8660,1532
|
|
20240312,124200,4986285000,8700,8690,8700,8690,1154
|
|
20240312,124100,4976250510,8690,8690,8690,8690,332
|
|
20240312,124000,4973365430,8690,8690,8690,8690,884
|
|
20240312,123900,4965683470,8690,8680,8690,8660,354
|
|
20240312,123800,4962613100,8690,8680,8690,8670,750
|
|
20240312,123700,4956102410,8680,8680,8680,8670,336
|
|
20240312,123600,4953187220,8680,8670,8690,8670,208
|
|
20240312,123500,4951381850,8690,8680,8690,8670,544
|
|
20240312,123400,4946657080,8690,8690,8690,8670,848
|
|
20240312,123300,4939296690,8690,8680,8690,8680,84
|
|
20240312,123200,4938567340,8690,8670,8690,8670,2684
|
|
20240312,123100,4915258690,8670,8670,8670,8670,1061
|
|
20240312,123000,4906059820,8670,8660,8670,8660,21
|
|
20240312,122900,4905877950,8670,8670,8670,8660,354
|
|
20240312,122800,4902808880,8670,8650,8670,8650,744
|
|
20240312,122700,4896371410,8660,8660,8670,8650,448
|
|
20240312,122600,4892495240,8660,8670,8670,8660,38
|
|
20240312,122500,4892165880,8680,8680,8680,8680,341
|
|
20240312,122400,4889206000,8680,8680,8680,8680,5
|
|
20240312,122300,4889162600,8680,8680,8680,8680,53
|
|
20240312,122200,4888702560,8680,8680,8680,8650,451
|
|
20240312,122100,4884790100,8680,8680,8680,8660,202
|
|
20240312,122000,4883038740,8660,8680,8680,8660,200
|
|
20240312,121900,4881304640,8680,8670,8680,8660,849
|
|
20240312,121800,4873945010,8680,8680,8680,8670,552
|
|
20240312,121700,4869158650,8680,8670,8680,8670,251
|
|
20240312,121600,4866982460,8670,8660,8680,8650,638
|
|
20240312,121500,4861455130,8670,8670,8670,8670,32
|
|
20240312,121400,4861177690,8650,8650,8650,8650,1857
|
|
20240312,121300,4845114640,8650,8640,8670,8640,1518
|
|
20240312,121200,4831986840,8640,8650,8650,8640,177
|
|
20240312,121100,4830456370,8650,8650,8650,8640,1051
|
|
20240312,121000,4821371750,8670,8630,8670,8630,455
|
|
20240312,120900,4817437680,8630,8650,8650,8630,3001
|
|
20240312,120800,4791497050,8650,8670,8670,8650,1108
|
|
20240312,120700,4781901520,8670,8660,8670,8660,180
|
|
20240312,120600,4780341830,8660,8670,8670,8660,266
|
|
20240312,120500,4778038060,8670,8660,8670,8650,1267
|
|
20240312,120400,4767072370,8670,8670,8690,8660,158
|
|
20240312,120300,4765703370,8680,8670,8680,8660,869
|
|
20240312,120200,4758169570,8690,8670,8690,8670,17
|
|
20240312,120100,4758022140,8690,8690,8690,8690,0
|
|
20240312,120000,4758022140,8690,8670,8690,8660,919
|
|
20240312,115900,4750052770,8690,8680,8690,8680,428
|
|
20240312,115800,4746337710,8680,8690,8690,8660,152
|
|
20240312,115700,4745020200,8660,8690,8690,8660,341
|
|
20240312,115600,4742056970,8700,8680,8700,8680,127
|
|
20240312,115500,4740954450,8700,8700,8700,8660,2529
|
|
20240312,115400,4719011320,8700,8700,8700,8680,1627
|
|
20240312,115300,4704876550,8700,8700,8700,8700,150
|
|
20240312,115200,4703571550,8700,8690,8700,8690,120
|
|
20240312,115100,4702527570,8700,8690,8700,8660,550
|
|
20240312,115000,4697746510,8700,8700,8700,8700,0
|
|
20240312,114900,4697746510,8700,8690,8700,8690,458
|
|
20240312,114800,4693762420,8700,8680,8700,8680,764
|
|
20240312,114700,4687125380,8680,8680,8680,8670,83
|
|
20240312,114600,4686405740,8680,8680,8680,8670,87
|
|
20240312,114500,4685651430,8680,8690,8690,8650,440
|
|
20240312,114400,4681831840,8690,8690,8690,8650,2116
|
|
20240312,114300,4663504180,8670,8690,8690,8670,104
|
|
20240312,114200,4662602460,8670,8680,8690,8670,301
|
|
20240312,114100,4659990450,8680,8670,8680,8670,248
|
|
20240312,114000,4657839660,8660,8670,8680,8660,2229
|
|
20240312,113900,4638529210,8670,8670,8680,8670,392
|
|
20240312,113800,4635130550,8680,8680,8680,8670,760
|
|
20240312,113700,4628536440,8680,8690,8690,8670,116
|
|
20240312,113600,4627529260,8690,8680,8690,8680,2234
|
|
20240312,113500,4608127640,8690,8680,8700,8670,744
|
|
20240312,113400,4601668040,8700,8700,8700,8690,210
|
|
20240312,113300,4599842040,8680,8690,8700,8680,379
|
|
20240312,113200,4596545740,8700,8680,8700,8670,475
|
|
20240312,113100,4592422810,8680,8680,8700,8680,846
|
|
20240312,113000,4585076940,8700,8700,8700,8690,334
|
|
20240312,112900,4582171180,8710,8690,8710,8680,2150
|
|
20240312,112800,4563479600,8710,8700,8720,8690,1294
|
|
20240312,112700,4552223980,8720,8700,8720,8700,33
|
|
20240312,112600,4551936550,8700,8700,8720,8700,617
|
|
20240312,112500,4546563980,8710,8700,8710,8700,2034
|
|
20240312,112400,4528857880,8710,8710,8720,8700,360
|
|
20240312,112300,4525722800,8700,8700,8710,8700,397
|
|
20240312,112200,4522266470,8700,8700,8700,8690,1152
|
|
20240312,112100,4512244370,8700,8690,8710,8680,393
|
|
20240312,112000,4508829780,8690,8690,8690,8690,186
|
|
20240312,111900,4507213440,8690,8700,8700,8690,2124
|
|
20240312,111800,4488752460,8710,8700,8710,8700,1614
|
|
20240312,111700,4474695610,8710,8710,8720,8690,261
|
|
20240312,111600,4472424010,8720,8690,8720,8690,479
|
|
20240312,111500,4468255970,8700,8690,8700,8690,633
|
|
20240312,111400,4462754890,8700,8690,8700,8680,458
|
|
20240312,111300,4458776650,8690,8660,8690,8660,1681
|
|
20240312,111200,4444208700,8670,8660,8670,8660,538
|
|
20240312,111100,4439547220,8660,8660,8670,8660,995
|
|
20240312,111000,4430927170,8670,8640,8670,8640,1076
|
|
20240312,110900,4421618070,8640,8650,8660,8640,1935
|
|
20240312,110800,4404889620,8650,8670,8670,8650,3006
|
|
20240312,110700,4378866360,8670,8700,8710,8670,2289
|
|
20240312,110600,4358998700,8720,8700,8720,8690,465
|
|
20240312,110500,4354957180,8720,8730,8730,8690,2342
|
|
20240312,110400,4334589600,8700,8710,8730,8700,1934
|
|
20240312,110300,4317736950,8730,8740,8740,8710,649
|
|
20240312,110200,4312076580,8730,8740,8740,8720,3649
|
|
20240312,110100,4280232550,8740,8740,8750,8730,6527
|
|
20240312,110000,4223188310,8750,8720,8750,8720,9660
|
|
20240312,105900,4138761920,8720,8740,8740,8720,7005
|
|
20240312,105800,4077576010,8730,8720,8730,8720,3803
|
|
20240312,105700,4044379640,8720,8710,8720,8700,2532
|
|
20240312,105600,4022318890,8710,8710,8710,8710,122
|
|
20240312,105500,4021256270,8710,8710,8710,8700,1268
|
|
20240312,105400,4010220620,8710,8720,8720,8710,559
|
|
20240312,105300,4005348350,8720,8710,8720,8700,113
|
|
20240312,105200,4004363700,8710,8720,8720,8710,811
|
|
20240312,105100,3997299850,8710,8720,8730,8710,1883
|
|
20240312,105000,3980881670,8730,8730,8730,8720,1509
|
|
20240312,104900,3967714090,8730,8720,8730,8720,743
|
|
20240312,104800,3961233710,8730,8730,8730,8720,2369
|
|
20240312,104700,3940558060,8730,8720,8730,8710,924
|
|
20240312,104600,3932499340,8720,8740,8740,8710,664
|
|
20240312,104500,3926706130,8740,8720,8740,8720,7781
|
|
20240312,104400,3858809990,8720,8690,8720,8690,2531
|
|
20240312,104300,3836770860,8690,8710,8710,8690,1316
|
|
20240312,104200,3825319300,8710,8670,8710,8660,6001
|
|
20240312,104100,3773171850,8680,8670,8680,8660,913
|
|
20240312,104000,3765252670,8670,8660,8680,8650,1758
|
|
20240312,103900,3750016070,8680,8660,8680,8660,435
|
|
20240312,103800,3746244690,8680,8700,8700,8660,5340
|
|
20240312,103700,3699904750,8700,8710,8710,8700,412
|
|
20240312,103600,3696319140,8710,8710,8710,8710,61
|
|
20240312,103500,3695787830,8710,8710,8710,8680,1116
|
|
20240312,103400,3686080110,8710,8720,8720,8690,857
|
|
20240312,103300,3678624680,8720,8710,8720,8710,3089
|
|
20240312,103200,3651699480,8710,8690,8720,8690,8904
|
|
20240312,103100,3574211180,8690,8690,8700,8680,978
|
|
20240312,103000,3565710000,8700,8690,8700,8690,538
|
|
20240312,102900,3561034740,8700,8700,8700,8690,1354
|
|
20240312,102800,3549263540,8700,8690,8700,8690,1292
|
|
20240312,102700,3538030810,8700,8670,8700,8670,81
|
|
20240312,102600,3537326370,8670,8680,8700,8660,1393
|
|
20240312,102500,3525224010,8650,8690,8690,8650,6711
|
|
20240312,102400,3467123120,8690,8670,8690,8660,327
|
|
20240312,102300,3464285470,8680,8660,8680,8660,1325
|
|
20240312,102200,3452810260,8650,8660,8670,8650,960
|
|
20240312,102100,3444503570,8670,8680,8680,8660,862
|
|
20240312,102000,3437033820,8680,8660,8690,8650,1799
|
|
20240312,101900,3421451990,8660,8690,8690,8660,2383
|
|
20240312,101800,3400798310,8690,8700,8700,8690,190
|
|
20240312,101700,3399146880,8700,8700,8710,8700,4965
|
|
20240312,101600,3355940480,8680,8700,8700,8670,2549
|
|
20240312,101500,3333810690,8700,8700,8700,8680,16
|
|
20240312,101400,3333671690,8670,8690,8690,8670,1116
|
|
20240312,101300,3323984510,8680,8680,8690,8670,1844
|
|
20240312,101200,3307991820,8680,8700,8700,8680,257
|
|
20240312,101100,3305759010,8700,8700,8700,8700,779
|
|
20240312,101000,3298981710,8700,8680,8700,8670,1289
|
|
20240312,100900,3287791940,8670,8690,8690,8670,2158
|
|
20240312,100800,3269073940,8690,8690,8700,8680,967
|
|
20240312,100700,3260666510,8690,8670,8700,8670,556
|
|
20240312,100600,3255839340,8670,8680,8680,8670,288
|
|
20240312,100500,3253342350,8670,8700,8700,8670,441
|
|
20240312,100400,3249517890,8690,8720,8720,8690,2205
|
|
20240312,100300,3230345100,8710,8720,8720,8710,1311
|
|
20240312,100200,3218913690,8720,8730,8740,8710,6722
|
|
20240312,100100,3160243250,8730,8700,8730,8690,6376
|
|
20240312,100000,3104710900,8700,8690,8700,8670,2177
|
|
20240312,095900,3085790650,8690,8700,8700,8690,263
|
|
20240312,095800,3083504800,8700,8640,8710,8640,3109
|
|
20240312,095700,3056513300,8640,8640,8650,8620,3560
|
|
20240312,095600,3025790720,8650,8650,8650,8640,481
|
|
20240312,095500,3021633340,8650,8640,8660,8630,2591
|
|
20240312,095400,2999229800,8640,8650,8650,8610,5400
|
|
20240312,095300,2952661370,8650,8650,8650,8640,2232
|
|
20240312,095200,2933367330,8650,8680,8680,8650,873
|
|
20240312,095100,2925803250,8690,8710,8710,8670,4610
|
|
20240312,095000,2885767270,8710,8720,8720,8680,1202
|
|
20240312,094900,2875299180,8720,8720,8720,8680,5068
|
|
20240312,094800,2831122930,8720,8660,8720,8650,12314
|
|
20240312,094700,2724053820,8650,8650,8660,8620,1060
|
|
20240312,094600,2714889520,8650,8640,8650,8610,1736
|
|
20240312,094500,2699898230,8650,8620,8650,8610,1737
|
|
20240312,094400,2684893290,8630,8650,8650,8620,1592
|
|
20240312,094300,2671153610,8650,8640,8680,8630,331
|
|
20240312,094200,2668292820,8690,8700,8710,8660,3126
|
|
20240312,094100,2641167130,8720,8680,8720,8660,10529
|
|
20240312,094000,2549642150,8680,8660,8700,8640,5193
|
|
20240312,093900,2504559000,8660,8600,8660,8600,4219
|
|
20240312,093800,2468135810,8600,8570,8610,8550,4013
|
|
20240312,093700,2433703160,8590,8590,8600,8530,3288
|
|
20240312,093600,2405540470,8590,8630,8640,8590,12937
|
|
20240312,093500,2294205420,8640,8670,8680,8640,1775
|
|
20240312,093400,2278852290,8670,8660,8680,8620,2518
|
|
20240312,093300,2257035500,8660,8640,8670,8620,5203
|
|
20240312,093200,2212102170,8670,8670,8680,8640,5922
|
|
20240312,093100,2160858520,8670,8700,8730,8660,7937
|
|
20240312,093000,2091894920,8720,8730,8730,8680,20610
|
|
20240312,092900,1912248560,8720,8700,8730,8700,7869
|
|
20240312,092800,1843692000,8700,8680,8750,8670,14436
|
|
20240312,092700,1717902510,8700,8670,8700,8610,26490
|
|
20240312,092600,1488547660,8670,8660,8680,8650,6450
|
|
20240312,092500,1432645600,8660,8720,8720,8650,10655
|
|
20240312,092400,1340076060,8710,8560,8720,8560,37613
|
|
20240312,092300,1014871120,8570,8580,8580,8540,2009
|
|
20240312,092200,997687110,8540,8570,8580,8540,2560
|
|
20240312,092100,975753720,8570,8520,8570,8520,822
|
|
20240312,092000,968723990,8550,8510,8550,8500,4408
|
|
20240312,091900,931193160,8510,8520,8520,8490,696
|
|
20240312,091800,925272930,8510,8550,8570,8450,8581
|
|
20240312,091700,852489680,8570,8520,8570,8520,824
|
|
20240312,091600,845448640,8530,8540,8540,8520,485
|
|
20240312,091500,841312700,8540,8520,8540,8510,3944
|
|
20240312,091400,807664030,8530,8510,8530,8480,3032
|
|
20240312,091300,781831810,8470,8480,8500,8470,1692
|
|
20240312,091200,767474930,8470,8500,8500,8470,2297
|
|
20240312,091100,747991640,8500,8500,8520,8490,3555
|
|
20240312,091000,717754500,8520,8510,8520,8500,3025
|
|
20240312,090900,692025930,8510,8490,8530,8490,2476
|
|
20240312,090800,670955550,8500,8580,8580,8500,3705
|
|
20240312,090700,639332630,8580,8580,8590,8520,1505
|
|
20240312,090600,626440220,8580,8490,8580,8480,14696
|
|
20240312,090500,501126010,8480,8470,8520,8460,4289
|
|
20240312,090400,464737730,8480,8580,8580,8480,6761
|
|
20240312,090300,407197660,8580,8590,8590,8550,7222
|
|
20240312,090200,345369100,8590,8600,8600,8570,4526
|
|
20240312,090100,306522700,8600,8640,8650,8550,7861
|
|
20240312,090000,238953180,8650,8590,8660,8550,26141
|