621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,191700,5103490620,8500,8500,8500,8500,0
|
|
20240315,191600,5103490620,8500,8500,8500,8500,0
|
|
20240315,191500,5103490620,8500,8500,8500,8500,0
|
|
20240315,191400,5103490620,8500,8500,8500,8500,0
|
|
20240315,191300,5103490620,8500,8500,8500,8500,0
|
|
20240315,191200,5103490620,8500,8500,8500,8500,0
|
|
20240315,191100,5103490620,8500,8500,8500,8500,0
|
|
20240315,191000,5103490620,8500,8500,8500,8500,0
|
|
20240315,190900,5103490620,8500,8500,8500,8500,0
|
|
20240315,190800,5103490620,8500,8500,8500,8500,0
|
|
20240315,190700,5103490620,8500,8500,8500,8500,0
|
|
20240315,190600,5103490620,8500,8500,8500,8500,0
|
|
20240315,190500,5103490620,8500,8500,8500,8500,0
|
|
20240315,190400,5103490620,8500,8500,8500,8500,0
|
|
20240315,190300,5103490620,8500,8500,8500,8500,0
|
|
20240315,190200,5103490620,8500,8500,8500,8500,0
|
|
20240315,190100,5103490620,8500,8500,8500,8500,0
|
|
20240315,190000,5103490620,8500,8500,8500,8500,0
|
|
20240315,185900,5103490620,8500,8500,8500,8500,0
|
|
20240315,185800,5103490620,8500,8500,8500,8500,0
|
|
20240315,185700,5103490620,8500,8500,8500,8500,0
|
|
20240315,185600,5103490620,8500,8500,8500,8500,0
|
|
20240315,185500,5103490620,8500,8500,8500,8500,0
|
|
20240315,185400,5103490620,8500,8500,8500,8500,0
|
|
20240315,185300,5103490620,8500,8500,8500,8500,0
|
|
20240315,185200,5103490620,8500,8500,8500,8500,0
|
|
20240315,185100,5103490620,8500,8500,8500,8500,0
|
|
20240315,185000,5103490620,8500,8500,8500,8500,0
|
|
20240315,184900,5103490620,8500,8500,8500,8500,0
|
|
20240315,184800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,184700,5103490620,8500,8500,8500,8500,0
|
|
20240315,184600,5103490620,8500,8500,8500,8500,0
|
|
20240315,184500,5103490620,8500,8500,8500,8500,0
|
|
20240315,184400,5103490620,8500,8500,8500,8500,0
|
|
20240315,184300,5103490620,8500,8500,8500,8500,0
|
|
20240315,184200,5103490620,8500,8500,8500,8500,0
|
|
20240315,184100,5103490620,8500,8500,8500,8500,0
|
|
20240315,184000,5103490620,8500,8500,8500,8500,0
|
|
20240315,183900,5103490620,8500,8500,8500,8500,0
|
|
20240315,183800,5103490620,8500,8500,8500,8500,0
|
|
20240315,183700,5103490620,8500,8500,8500,8500,0
|
|
20240315,183600,5103490620,8500,8500,8500,8500,0
|
|
20240315,183500,5103490620,8500,8500,8500,8500,0
|
|
20240315,183400,5103490620,8500,8500,8500,8500,0
|
|
20240315,183300,5103490620,8500,8500,8500,8500,0
|
|
20240315,183200,5103490620,8500,8500,8500,8500,0
|
|
20240315,183100,5103490620,8500,8500,8500,8500,0
|
|
20240315,183000,5103490620,8500,8500,8500,8500,0
|
|
20240315,182900,5103490620,8500,8500,8500,8500,0
|
|
20240315,182800,5103490620,8500,8500,8500,8500,0
|
|
20240315,182700,5103490620,8500,8500,8500,8500,0
|
|
20240315,182600,5103490620,8500,8500,8500,8500,0
|
|
20240315,182500,5103490620,8500,8500,8500,8500,0
|
|
20240315,182400,5103490620,8500,8500,8500,8500,0
|
|
20240315,182300,5103490620,8500,8500,8500,8500,0
|
|
20240315,182200,5103490620,8500,8500,8500,8500,0
|
|
20240315,182100,5103490620,8500,8500,8500,8500,0
|
|
20240315,182000,5103490620,8500,8500,8500,8500,0
|
|
20240315,181900,5103490620,8500,8500,8500,8500,0
|
|
20240315,181800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,181700,5103490620,8500,8500,8500,8500,0
|
|
20240315,181600,5103490620,8500,8500,8500,8500,0
|
|
20240315,181500,5103490620,8500,8500,8500,8500,0
|
|
20240315,181400,5103490620,8500,8500,8500,8500,0
|
|
20240315,181300,5103490620,8500,8500,8500,8500,0
|
|
20240315,181200,5103490620,8500,8500,8500,8500,0
|
|
20240315,181100,5103490620,8500,8500,8500,8500,0
|
|
20240315,181000,5103490620,8500,8500,8500,8500,0
|
|
20240315,180900,5103490620,8500,8500,8500,8500,0
|
|
20240315,180800,5103490620,8500,8500,8500,8500,0
|
|
20240315,180700,5103490620,8500,8500,8500,8500,0
|
|
20240315,180600,5103490620,8500,8500,8500,8500,0
|
|
20240315,180500,5103490620,8500,8500,8500,8500,0
|
|
20240315,180400,5103490620,8500,8500,8500,8500,0
|
|
20240315,180300,5103490620,8500,8500,8500,8500,0
|
|
20240315,180200,5103490620,8500,8500,8500,8500,0
|
|
20240315,180100,5103490620,8500,8500,8500,8500,0
|
|
20240315,180000,5103490620,8500,8500,8500,8500,0
|
|
20240315,175900,5103490620,8500,8500,8500,8500,0
|
|
20240315,175800,5103490620,8500,8500,8500,8500,0
|
|
20240315,175700,5103490620,8500,8500,8500,8500,0
|
|
20240315,175600,5103490620,8500,8500,8500,8500,0
|
|
20240315,175500,5103490620,8500,8500,8500,8500,0
|
|
20240315,175400,5103490620,8500,8500,8500,8500,0
|
|
20240315,175300,5103490620,8500,8500,8500,8500,0
|
|
20240315,175200,5103490620,8500,8500,8500,8500,0
|
|
20240315,175100,5103490620,8500,8500,8500,8500,0
|
|
20240315,175000,5103490620,8500,8500,8500,8500,0
|
|
20240315,174900,5103490620,8500,8500,8500,8500,0
|
|
20240315,174800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,174700,5103490620,8500,8500,8500,8500,0
|
|
20240315,174600,5103490620,8500,8500,8500,8500,0
|
|
20240315,174500,5103490620,8500,8500,8500,8500,0
|
|
20240315,174400,5103490620,8500,8500,8500,8500,0
|
|
20240315,174300,5103490620,8500,8500,8500,8500,0
|
|
20240315,174200,5103490620,8500,8500,8500,8500,0
|
|
20240315,174100,5103490620,8500,8500,8500,8500,0
|
|
20240315,174000,5103490620,8500,8500,8500,8500,0
|
|
20240315,173900,5103490620,8500,8500,8500,8500,0
|
|
20240315,173800,5103490620,8500,8500,8500,8500,0
|
|
20240315,173700,5103490620,8500,8500,8500,8500,0
|
|
20240315,173600,5103490620,8500,8500,8500,8500,0
|
|
20240315,173500,5103490620,8500,8500,8500,8500,0
|
|
20240315,173400,5103490620,8500,8500,8500,8500,0
|
|
20240315,173300,5103490620,8500,8500,8500,8500,0
|
|
20240315,173200,5103490620,8500,8500,8500,8500,0
|
|
20240315,173100,5103490620,8500,8500,8500,8500,0
|
|
20240315,173000,5103490620,8500,8500,8500,8500,0
|
|
20240315,172900,5103490620,8500,8500,8500,8500,0
|
|
20240315,172800,5103490620,8500,8500,8500,8500,0
|
|
20240315,172700,5103490620,8500,8500,8500,8500,0
|
|
20240315,172600,5103490620,8500,8500,8500,8500,0
|
|
20240315,172500,5103490620,8500,8500,8500,8500,0
|
|
20240315,172400,5103490620,8500,8500,8500,8500,0
|
|
20240315,172300,5103490620,8500,8500,8500,8500,0
|
|
20240315,172200,5103490620,8500,8500,8500,8500,0
|
|
20240315,172100,5103490620,8500,8500,8500,8500,0
|
|
20240315,172000,5103490620,8500,8500,8500,8500,0
|
|
20240315,171900,5103490620,8500,8500,8500,8500,0
|
|
20240315,171800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,171700,5103490620,8500,8500,8500,8500,0
|
|
20240315,171600,5103490620,8500,8500,8500,8500,0
|
|
20240315,171500,5103490620,8500,8500,8500,8500,0
|
|
20240315,171400,5103490620,8500,8500,8500,8500,0
|
|
20240315,171300,5103490620,8500,8500,8500,8500,0
|
|
20240315,171200,5103490620,8500,8500,8500,8500,0
|
|
20240315,171100,5103490620,8500,8500,8500,8500,0
|
|
20240315,171000,5103490620,8500,8500,8500,8500,0
|
|
20240315,170900,5103490620,8500,8500,8500,8500,0
|
|
20240315,170800,5103490620,8500,8500,8500,8500,0
|
|
20240315,170700,5103490620,8500,8500,8500,8500,0
|
|
20240315,170600,5103490620,8500,8500,8500,8500,0
|
|
20240315,170500,5103490620,8500,8500,8500,8500,0
|
|
20240315,170400,5103490620,8500,8500,8500,8500,0
|
|
20240315,170300,5103490620,8500,8500,8500,8500,0
|
|
20240315,170200,5103490620,8500,8500,8500,8500,0
|
|
20240315,170100,5103490620,8500,8500,8500,8500,0
|
|
20240315,170000,5103490620,8500,8500,8500,8500,0
|
|
20240315,165900,5103490620,8500,8500,8500,8500,0
|
|
20240315,165800,5103490620,8500,8500,8500,8500,0
|
|
20240315,165700,5103490620,8500,8500,8500,8500,0
|
|
20240315,165600,5103490620,8500,8500,8500,8500,0
|
|
20240315,165500,5103490620,8500,8500,8500,8500,0
|
|
20240315,165400,5103490620,8500,8500,8500,8500,0
|
|
20240315,165300,5103490620,8500,8500,8500,8500,0
|
|
20240315,165200,5103490620,8500,8500,8500,8500,0
|
|
20240315,165100,5103490620,8500,8500,8500,8500,0
|
|
20240315,165000,5103490620,8500,8500,8500,8500,0
|
|
20240315,164900,5103490620,8500,8500,8500,8500,0
|
|
20240315,164800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,164700,5103490620,8500,8500,8500,8500,0
|
|
20240315,164600,5103490620,8500,8500,8500,8500,0
|
|
20240315,164500,5103490620,8500,8500,8500,8500,0
|
|
20240315,164400,5103490620,8500,8500,8500,8500,0
|
|
20240315,164300,5103490620,8500,8500,8500,8500,0
|
|
20240315,164200,5103490620,8500,8500,8500,8500,0
|
|
20240315,164100,5103490620,8500,8500,8500,8500,0
|
|
20240315,164000,5103490620,8500,8500,8500,8500,0
|
|
20240315,163900,5103490620,8500,8500,8500,8500,0
|
|
20240315,163800,5103490620,8500,8500,8500,8500,0
|
|
20240315,163700,5103490620,8500,8500,8500,8500,0
|
|
20240315,163600,5103490620,8500,8500,8500,8500,0
|
|
20240315,163500,5103490620,8500,8500,8500,8500,0
|
|
20240315,163400,5103490620,8500,8500,8500,8500,0
|
|
20240315,163300,5103490620,8500,8500,8500,8500,0
|
|
20240315,163200,5103490620,8500,8500,8500,8500,0
|
|
20240315,163100,5103490620,8500,8500,8500,8500,0
|
|
20240315,163000,5103490620,8500,8500,8500,8500,0
|
|
20240315,162900,5103490620,8500,8500,8500,8500,0
|
|
20240315,162800,5103490620,8500,8500,8500,8500,0
|
|
20240315,162700,5103490620,8500,8500,8500,8500,0
|
|
20240315,162600,5103490620,8500,8500,8500,8500,0
|
|
20240315,162500,5103490620,8500,8500,8500,8500,0
|
|
20240315,162400,5103490620,8500,8500,8500,8500,0
|
|
20240315,162300,5103490620,8500,8500,8500,8500,0
|
|
20240315,162200,5103490620,8500,8500,8500,8500,0
|
|
20240315,162100,5103490620,8500,8500,8500,8500,0
|
|
20240315,162000,5103490620,8500,8500,8500,8500,0
|
|
20240315,161900,5103490620,8500,8500,8500,8500,0
|
|
20240315,161800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,161700,5103490620,8500,8500,8500,8500,0
|
|
20240315,161600,5103490620,8500,8500,8500,8500,0
|
|
20240315,161500,5103490620,8500,8500,8500,8500,0
|
|
20240315,161400,5103490620,8500,8500,8500,8500,0
|
|
20240315,161300,5103490620,8500,8500,8500,8500,0
|
|
20240315,161200,5103490620,8500,8500,8500,8500,0
|
|
20240315,161100,5103490620,8500,8500,8500,8500,0
|
|
20240315,161000,5103490620,8500,8500,8500,8500,0
|
|
20240315,160900,5103490620,8500,8500,8500,8500,0
|
|
20240315,160800,5103490620,8500,8500,8500,8500,0
|
|
20240315,160700,5103490620,8500,8500,8500,8500,0
|
|
20240315,160600,5103490620,8500,8500,8500,8500,0
|
|
20240315,160500,5103490620,8500,8500,8500,8500,0
|
|
20240315,160400,5103490620,8500,8500,8500,8500,0
|
|
20240315,160300,5103490620,8500,8500,8500,8500,0
|
|
20240315,160200,5103490620,8500,8500,8500,8500,0
|
|
20240315,160100,5103490620,8500,8500,8500,8500,0
|
|
20240315,160000,5103490620,8500,8500,8500,8500,0
|
|
20240315,155900,5103490620,8500,8500,8500,8500,0
|
|
20240315,155800,5103490620,8500,8500,8500,8500,0
|
|
20240315,155700,5103490620,8500,8500,8500,8500,0
|
|
20240315,155600,5103490620,8500,8500,8500,8500,0
|
|
20240315,155500,5103490620,8500,8500,8500,8500,0
|
|
20240315,155400,5103490620,8500,8500,8500,8500,0
|
|
20240315,155300,5103490620,8500,8500,8500,8500,0
|
|
20240315,155200,5103490620,8500,8500,8500,8500,0
|
|
20240315,155100,5103490620,8500,8500,8500,8500,0
|
|
20240315,155000,5103490620,8500,8500,8500,8500,0
|
|
20240315,154900,5103490620,8500,8500,8500,8500,0
|
|
20240315,154800,5103490620,8500,8500,8500,8500,25749
|
|
20240315,154700,5103490620,8500,8500,8500,8500,0
|
|
20240315,154600,5103490620,8500,8500,8500,8500,0
|
|
20240315,154500,5103490620,8500,8500,8500,8500,0
|
|
20240315,154400,5103490620,8500,8500,8500,8500,0
|
|
20240315,154300,5103490620,8500,8500,8500,8500,0
|
|
20240315,154200,5103490620,8500,8500,8500,8500,0
|
|
20240315,154100,5103490620,8500,8500,8500,8500,0
|
|
20240315,154000,5103490620,8500,8500,8500,8500,0
|
|
20240315,153900,5103490620,8500,8500,8500,8500,0
|
|
20240315,153800,5103490620,8500,8500,8500,8500,0
|
|
20240315,153700,5103490620,8500,8500,8500,8500,0
|
|
20240315,153600,5103490620,8500,8500,8500,8500,0
|
|
20240315,153500,5103490620,8500,8500,8500,8500,0
|
|
20240315,153400,5103490620,8500,8500,8500,8500,0
|
|
20240315,153300,5103490620,8500,8500,8500,8500,0
|
|
20240315,153200,5103490620,8500,8500,8500,8500,0
|
|
20240315,153100,5103490620,8500,8500,8500,8500,0
|
|
20240315,153000,5103490620,8500,8500,8500,8500,25749
|
|
20240315,152900,4884624120,8440,8440,8440,8440,0
|
|
20240315,152800,4884624120,8440,8440,8440,8440,0
|
|
20240315,152700,4884624120,8440,8440,8440,8440,0
|
|
20240315,152600,4884624120,8440,8440,8440,8440,0
|
|
20240315,152500,4884624120,8440,8440,8440,8440,0
|
|
20240315,152400,4884624120,8440,8440,8440,8440,0
|
|
20240315,152300,4884624120,8440,8440,8440,8440,0
|
|
20240315,152200,4884624120,8440,8440,8440,8440,0
|
|
20240315,152100,4884624120,8440,8440,8440,8440,0
|
|
20240315,152000,4884624120,8440,8440,8440,8440,0
|
|
20240315,151900,4884624120,8440,8460,8470,8440,7543
|
|
20240315,151800,4820868590,8460,8450,8470,8440,4054
|
|
20240315,151700,4786590200,8450,8450,8460,8450,2360
|
|
20240315,151600,4766633780,8450,8410,8450,8410,14617
|
|
20240315,151500,4643290910,8420,8400,8420,8400,1820
|
|
20240315,151400,4627969310,8420,8410,8420,8410,2550
|
|
20240315,151300,4606522190,8410,8400,8410,8390,4157
|
|
20240315,151200,4571595060,8390,8390,8390,8380,2116
|
|
20240315,151100,4553845500,8380,8390,8390,8380,1123
|
|
20240315,151000,4544426040,8390,8390,8390,8380,787
|
|
20240315,150900,4537826560,8390,8380,8390,8370,2052
|
|
20240315,150800,4520626550,8370,8370,8370,8370,2453
|
|
20240315,150700,4500094940,8370,8370,8380,8360,1178
|
|
20240315,150600,4490231780,8370,8370,8370,8360,1225
|
|
20240315,150500,4479978590,8370,8370,8370,8370,371
|
|
20240315,150400,4476873320,8370,8360,8370,8360,368
|
|
20240315,150300,4473794840,8360,8390,8390,8360,1557
|
|
20240315,150200,4460772670,8390,8400,8400,8360,796
|
|
20240315,150100,4454101500,8400,8380,8400,8360,7470
|
|
20240315,150000,4391494260,8380,8380,8390,8380,1115
|
|
20240315,145900,4382146970,8390,8390,8400,8380,3425
|
|
20240315,145800,4353438120,8390,8400,8400,8390,1008
|
|
20240315,145700,4344976660,8400,8410,8420,8400,2715
|
|
20240315,145600,4322153540,8410,8420,8420,8410,444
|
|
20240315,145500,4318417420,8420,8420,8430,8400,1989
|
|
20240315,145400,4301670220,8410,8410,8420,8400,6513
|
|
20240315,145300,4246871400,8410,8400,8420,8400,5457
|
|
20240315,145200,4200974310,8400,8380,8420,8330,3770
|
|
20240315,145100,4169319770,8380,8420,8420,8380,5330
|
|
20240315,145000,4124517080,8420,8400,8430,8400,6523
|
|
20240315,144900,4069625390,8400,8350,8410,8340,22696
|
|
20240315,144800,3879461190,8360,8360,8360,8350,2444
|
|
20240315,144700,3859034270,8350,8350,8360,8350,3141
|
|
20240315,144600,3832806910,8350,8330,8350,8330,4074
|
|
20240315,144500,3798824960,8330,8340,8340,8330,1007
|
|
20240315,144400,3790431840,8340,8340,8340,8330,4574
|
|
20240315,144300,3752292050,8340,8270,8340,8260,10102
|
|
20240315,144200,3668420680,8270,8270,8280,8270,301
|
|
20240315,144100,3665931400,8280,8270,8280,8270,242
|
|
20240315,144000,3663928520,8270,8230,8270,8230,2708
|
|
20240315,143900,3641583640,8230,8240,8250,8230,1845
|
|
20240315,143800,3626395740,8240,8250,8250,8240,3
|
|
20240315,143700,3626371000,8250,8250,8250,8250,4
|
|
20240315,143600,3626338000,8240,8250,8250,8240,278
|
|
20240315,143500,3624045550,8250,8250,8250,8240,1506
|
|
20240315,143400,3611633050,8240,8240,8240,8240,50
|
|
20240315,143300,3611221050,8240,8250,8250,8240,46
|
|
20240315,143200,3610841910,8250,8240,8250,8230,1300
|
|
20240315,143100,3600117560,8250,8230,8250,8230,22
|
|
20240315,143000,3599936440,8230,8240,8240,8230,161
|
|
20240315,142900,3598610200,8240,8240,8240,8230,381
|
|
20240315,142800,3595471850,8260,8260,8260,8250,103
|
|
20240315,142700,3594622070,8270,8270,8270,8270,3
|
|
20240315,142600,3594597260,8270,8260,8280,8260,631
|
|
20240315,142500,3589373380,8280,8260,8280,8260,2023
|
|
20240315,142400,3572643380,8250,8270,8280,8250,314
|
|
20240315,142300,3570045740,8280,8280,8280,8270,53
|
|
20240315,142200,3569607170,8280,8230,8280,8230,29
|
|
20240315,142100,3569367450,8280,8250,8280,8240,708
|
|
20240315,142000,3563529330,8270,8230,8270,8230,3860
|
|
20240315,141900,3531650750,8230,8230,8230,8220,186
|
|
20240315,141800,3530120970,8230,8230,8230,8230,52
|
|
20240315,141700,3529693010,8250,8220,8250,8210,822
|
|
20240315,141600,3522930180,8220,8260,8260,8220,201
|
|
20240315,141500,3521277920,8220,8220,8220,8220,1
|
|
20240315,141400,3521269700,8220,8220,8220,8220,50
|
|
20240315,141300,3520858700,8220,8260,8260,8220,1015
|
|
20240315,141200,3512507100,8260,8250,8260,8230,363
|
|
20240315,141100,3509514340,8250,8250,8250,8230,694
|
|
20240315,141000,3503788950,8230,8220,8230,8220,440
|
|
20240315,140900,3500168150,8220,8220,8230,8220,709
|
|
20240315,140800,3494338770,8220,8210,8220,8210,86
|
|
20240315,140700,3493632360,8210,8220,8220,8210,253
|
|
20240315,140600,3491553790,8220,8220,8230,8220,365
|
|
20240315,140500,3488550690,8220,8200,8220,8200,585
|
|
20240315,140400,3483749080,8210,8210,8220,8210,385
|
|
20240315,140300,3480587850,8210,8200,8210,8200,170
|
|
20240315,140200,3479192750,8200,8200,8200,8200,651
|
|
20240315,140100,3473854550,8200,8190,8200,8190,267
|
|
20240315,140000,3471665650,8200,8200,8200,8180,477
|
|
20240315,135900,3467757430,8190,8190,8190,8190,494
|
|
20240315,135800,3463711570,8190,8240,8240,8190,4644
|
|
20240315,135700,3425548210,8240,8240,8240,8240,534
|
|
20240315,135600,3421148050,8240,8240,8240,8240,524
|
|
20240315,135500,3416830290,8240,8240,8240,8240,406
|
|
20240315,135400,3413484850,8240,8240,8240,8240,688
|
|
20240315,135300,3407815730,8240,8260,8260,8240,435
|
|
20240315,135200,3404225020,8270,8280,8280,8260,154
|
|
20240315,135100,3402951360,8260,8290,8290,8260,147
|
|
20240315,135000,3401737070,8290,8270,8290,8260,162
|
|
20240315,134900,3400397830,8260,8280,8280,8260,767
|
|
20240315,134800,3394051900,8280,8280,8280,8280,391
|
|
20240315,134700,3390814420,8280,8270,8280,8270,87
|
|
20240315,134600,3390094830,8280,8300,8310,8280,1386
|
|
20240315,134500,3378609110,8300,8290,8300,8290,1540
|
|
20240315,134400,3365827610,8300,8270,8300,8270,2096
|
|
20240315,134300,3348488490,8270,8260,8270,8240,595
|
|
20240315,134200,3343573210,8250,8230,8250,8220,396
|
|
20240315,134100,3340313480,8240,8250,8250,8240,1614
|
|
20240315,134000,3327005810,8250,8260,8260,8250,1449
|
|
20240315,133900,3315045960,8260,8270,8270,8260,1548
|
|
20240315,133800,3302259360,8270,8270,8270,8270,102
|
|
20240315,133700,3301415820,8280,8260,8280,8260,254
|
|
20240315,133600,3299317360,8260,8280,8280,8260,217
|
|
20240315,133500,3297524800,8290,8290,8300,8290,580
|
|
20240315,133400,3292716550,8260,8270,8280,8260,1693
|
|
20240315,133300,3278726660,8270,8280,8280,8270,422
|
|
20240315,133200,3275232790,8280,8290,8300,8280,1237
|
|
20240315,133100,3264978190,8290,8310,8310,8290,979
|
|
20240315,133000,3256850070,8310,8320,8330,8310,830
|
|
20240315,132900,3249941530,8330,8330,8330,8320,1645
|
|
20240315,132800,3236241980,8330,8320,8330,8320,865
|
|
20240315,132700,3229037800,8290,8310,8320,8290,2545
|
|
20240315,132600,3207871430,8300,8290,8310,8290,2561
|
|
20240315,132500,3186605980,8300,8290,8300,8280,370
|
|
20240315,132400,3183539060,8280,8290,8290,8280,852
|
|
20240315,132300,3176482640,8290,8300,8300,8290,185
|
|
20240315,132200,3174948740,8300,8300,8300,8290,1176
|
|
20240315,132100,3165189180,8290,8290,8290,8290,925
|
|
20240315,132000,3157520930,8280,8280,8290,8280,1072
|
|
20240315,131900,3148643770,8280,8300,8300,8280,583
|
|
20240315,131800,3143810940,8300,8280,8300,8280,1898
|
|
20240315,131700,3128065830,8290,8290,8290,8280,977
|
|
20240315,131600,3119974500,8290,8280,8290,8280,353
|
|
20240315,131500,3117049860,8290,8280,8290,8280,1403
|
|
20240315,131400,3105419260,8290,8280,8290,8280,296
|
|
20240315,131300,3102966920,8280,8280,8280,8270,431
|
|
20240315,131200,3099399130,8280,8260,8280,8260,571
|
|
20240315,131100,3094677120,8260,8290,8290,8250,4538
|
|
20240315,131000,3057123660,8300,8270,8300,8270,715
|
|
20240315,130900,3051206170,8280,8300,8310,8260,3298
|
|
20240315,130800,3023871840,8290,8140,8300,8140,4195
|
|
20240315,130700,2989336230,8140,8140,8140,8140,49
|
|
20240315,130600,2988937370,8140,8140,8140,8120,1134
|
|
20240315,130500,2979726970,8140,8140,8140,8140,59
|
|
20240315,130400,2979246710,8140,8140,8150,8140,386
|
|
20240315,130300,2976101140,8140,8150,8150,8140,387
|
|
20240315,130200,2972949090,8160,8160,8160,8160,420
|
|
20240315,130100,2969521890,8160,8160,8160,8160,0
|
|
20240315,130000,2969521890,8160,8160,8160,8160,6
|
|
20240315,125900,2969472930,8160,8170,8170,8160,307
|
|
20240315,125800,2966965810,8180,8180,8180,8180,201
|
|
20240315,125700,2965321630,8180,8170,8180,8170,3
|
|
20240315,125600,2965297100,8180,8180,8180,8180,0
|
|
20240315,125500,2965297100,8180,8180,8180,8180,6
|
|
20240315,125400,2965248020,8180,8180,8180,8180,102
|
|
20240315,125300,2964413660,8180,8180,8180,8180,147
|
|
20240315,125200,2963211200,8180,8180,8180,8180,76
|
|
20240315,125100,2962589520,8180,8180,8180,8180,935
|
|
20240315,125000,2954941220,8180,8150,8180,8150,463
|
|
20240315,124900,2951158930,8150,8150,8150,8150,251
|
|
20240315,124800,2949113280,8150,8160,8170,8150,250
|
|
20240315,124700,2947073470,8160,8150,8160,8150,497
|
|
20240315,124600,2943018850,8160,8160,8160,8160,190
|
|
20240315,124500,2941468450,8160,8150,8160,8150,102
|
|
20240315,124400,2940636430,8130,8150,8150,8120,4767
|
|
20240315,124300,2901863960,8150,8170,8170,8150,289
|
|
20240315,124200,2899508100,8170,8160,8170,8160,143
|
|
20240315,124100,2898340200,8170,8160,8170,8150,23
|
|
20240315,124000,2898152660,8160,8160,8160,8150,198
|
|
20240315,123900,2896537020,8160,8160,8170,8160,279
|
|
20240315,123800,2894259880,8160,8160,8160,8160,235
|
|
20240315,123700,2892342280,8170,8160,8170,8160,305
|
|
20240315,123600,2889853380,8170,8170,8170,8170,173
|
|
20240315,123500,2888439970,8170,8170,8170,8170,257
|
|
20240315,123400,2886340280,8170,8170,8170,8170,27
|
|
20240315,123300,2886119690,8170,8170,8170,8150,153
|
|
20240315,123200,2884872560,8170,8160,8170,8150,151
|
|
20240315,123100,2883641840,8150,8150,8150,8150,171
|
|
20240315,123000,2882248190,8140,8140,8140,8140,0
|
|
20240315,122900,2882248190,8140,8170,8170,8140,1500
|
|
20240315,122800,2870025390,8170,8170,8170,8170,8
|
|
20240315,122700,2869960030,8180,8170,8180,8170,18
|
|
20240315,122600,2869812830,8170,8170,8170,8170,112
|
|
20240315,122500,2868897790,8170,8180,8180,8170,147
|
|
20240315,122400,2867695400,8180,8190,8190,8180,224
|
|
20240315,122300,2865863030,8200,8200,8200,8200,4
|
|
20240315,122200,2865830230,8180,8170,8180,8170,1173
|
|
20240315,122100,2856235240,8170,8150,8170,8150,617
|
|
20240315,122000,2851200260,8150,8140,8150,8140,30
|
|
20240315,121900,2850955940,8140,8160,8160,8140,610
|
|
20240315,121800,2845986590,8170,8150,8170,8150,216
|
|
20240315,121700,2844226150,8150,8160,8160,8150,946
|
|
20240315,121600,2836513820,8160,8170,8170,8160,250
|
|
20240315,121500,2834473780,8170,8170,8170,8170,58
|
|
20240315,121400,2833999920,8170,8160,8170,8160,149
|
|
20240315,121300,2832783180,8170,8170,8180,8170,1180
|
|
20240315,121200,2823134900,8170,8180,8180,8170,381
|
|
20240315,121100,2820018380,8180,8180,8180,8180,455
|
|
20240315,121000,2816296480,8180,8180,8180,8180,591
|
|
20240315,120900,2811462100,8180,8200,8200,8180,866
|
|
20240315,120800,2804378180,8180,8210,8210,8170,1584
|
|
20240315,120700,2791410960,8210,8210,8210,8210,764
|
|
20240315,120600,2785138520,8210,8210,8210,8210,191
|
|
20240315,120500,2783570410,8220,8230,8230,8220,407
|
|
20240315,120400,2780221780,8230,8250,8250,8230,686
|
|
20240315,120300,2774571640,8250,8250,8260,8250,89
|
|
20240315,120200,2773837330,8270,8260,8270,8260,189
|
|
20240315,120100,2772275070,8270,8260,8270,8260,136
|
|
20240315,120000,2771151690,8270,8260,8270,8260,445
|
|
20240315,115900,2767472550,8270,8250,8270,8250,385
|
|
20240315,115800,2764290840,8240,8220,8240,8220,2395
|
|
20240315,115700,2744570470,8230,8230,8230,8230,125
|
|
20240315,115600,2743541720,8230,8230,8230,8230,100
|
|
20240315,115500,2742718720,8230,8240,8240,8230,149
|
|
20240315,115400,2741492050,8240,8240,8240,8240,207
|
|
20240315,115300,2739786370,8240,8250,8250,8240,24
|
|
20240315,115200,2739588600,8250,8240,8260,8240,520
|
|
20240315,115100,2735303500,8240,8250,8250,8240,114
|
|
20240315,115000,2734363420,8240,8240,8240,8240,124
|
|
20240315,114900,2733341660,8270,8280,8280,8270,31
|
|
20240315,114800,2733085000,8240,8210,8250,8210,2720
|
|
20240315,114700,2710711030,8200,8200,8200,8200,5
|
|
20240315,114600,2710670030,8210,8210,8210,8200,322
|
|
20240315,114500,2708026510,8210,8210,8210,8210,323
|
|
20240315,114400,2705374680,8210,8220,8220,8210,327
|
|
20240315,114300,2702688790,8220,8220,8240,8220,321
|
|
20240315,114200,2700050130,8220,8220,8220,8220,337
|
|
20240315,114100,2697279990,8220,8220,8220,8220,200
|
|
20240315,114000,2695635990,8220,8220,8220,8220,114
|
|
20240315,113900,2694698910,8220,8220,8220,8220,159
|
|
20240315,113800,2693391930,8250,8250,8250,8200,2073
|
|
20240315,113700,2676345320,8250,8290,8290,8250,1317
|
|
20240315,113600,2665474030,8290,8300,8300,8290,148
|
|
20240315,113500,2664245860,8300,8330,8330,8300,2852
|
|
20240315,113400,2640558040,8320,8310,8330,8310,3248
|
|
20240315,113300,2613531290,8310,8300,8310,8300,587
|
|
20240315,113200,2608657970,8310,8310,8310,8300,246
|
|
20240315,113100,2606615710,8310,8310,8310,8300,528
|
|
20240315,113000,2602230600,8310,8310,8310,8310,1087
|
|
20240315,112900,2593197630,8300,8300,8310,8300,283
|
|
20240315,112800,2590848130,8310,8290,8310,8290,1189
|
|
20240315,112700,2580972290,8290,8270,8310,8270,4514
|
|
20240315,112600,2543539780,8280,8250,8280,8250,865
|
|
20240315,112500,2536380090,8260,8270,8270,8250,2067
|
|
20240315,112400,2519311720,8280,8290,8290,8280,483
|
|
20240315,112300,2515312460,8280,8290,8300,8280,1417
|
|
20240315,112200,2503571890,8290,8300,8300,8290,1707
|
|
20240315,112100,2489418180,8300,8300,8310,8300,791
|
|
20240315,112000,2482852810,8300,8300,8310,8300,1889
|
|
20240315,111900,2467168960,8300,8310,8320,8300,1625
|
|
20240315,111800,2453671690,8320,8310,8320,8310,806
|
|
20240315,111700,2446972010,8310,8310,8310,8310,873
|
|
20240315,111600,2439717380,8310,8320,8320,8310,1380
|
|
20240315,111500,2428248310,8320,8320,8330,8310,2462
|
|
20240315,111400,2407773210,8320,8330,8330,8320,774
|
|
20240315,111300,2401333180,8330,8330,8330,8320,1644
|
|
20240315,111200,2387647000,8330,8330,8340,8320,2512
|
|
20240315,111100,2366723200,8320,8330,8330,8320,1256
|
|
20240315,111000,2356273180,8330,8310,8330,8310,1607
|
|
20240315,110900,2342906540,8310,8320,8330,8310,839
|
|
20240315,110800,2335931400,8320,8310,8320,8290,3707
|
|
20240315,110700,2305156340,8300,8340,8340,8300,3793
|
|
20240315,110600,2273595860,8320,8360,8360,8320,5215
|
|
20240315,110500,2230051890,8360,8390,8390,8350,11624
|
|
20240315,110400,2132685270,8390,8340,8390,8340,10678
|
|
20240315,110300,2043274650,8320,8260,8370,8250,27284
|
|
20240315,110200,1816453930,8220,8250,8280,8220,7003
|
|
20240315,110100,1758552150,8270,8180,8270,8150,16522
|
|
20240315,110000,1622963020,8170,8140,8170,8140,3767
|
|
20240315,105900,1592233190,8140,8130,8140,8130,21
|
|
20240315,105800,1592062280,8140,8130,8140,8130,289
|
|
20240315,105700,1589712680,8130,8130,8130,8130,202
|
|
20240315,105600,1588070420,8140,8140,8140,8120,163
|
|
20240315,105500,1586743800,8140,8120,8140,8120,1544
|
|
20240315,105400,1574195420,8110,8110,8110,8100,975
|
|
20240315,105300,1566288420,8110,8100,8110,8100,475
|
|
20240315,105200,1562439070,8090,8110,8110,8090,626
|
|
20240315,105100,1557370940,8100,8100,8100,8100,162
|
|
20240315,105000,1556058740,8100,8110,8110,8090,504
|
|
20240315,104900,1551977200,8110,8110,8110,8110,60
|
|
20240315,104800,1551490600,8100,8110,8110,8100,131
|
|
20240315,104700,1550428490,8100,8090,8100,8090,867
|
|
20240315,104600,1543406790,8080,8100,8100,8080,1001
|
|
20240315,104500,1535298710,8070,8090,8090,8070,846
|
|
20240315,104400,1528462240,8090,8100,8100,8090,299
|
|
20240315,104300,1526042330,8100,8100,8100,8100,31
|
|
20240315,104200,1525791230,8100,8090,8100,8090,551
|
|
20240315,104100,1521333590,8090,8080,8090,8080,46
|
|
20240315,104000,1520961700,8080,8080,8080,8080,505
|
|
20240315,103900,1516881300,8080,8080,8090,8080,1098
|
|
20240315,103800,1508009430,8080,8080,8090,8080,540
|
|
20240315,103700,1503646200,8090,8090,8090,8080,385
|
|
20240315,103600,1500532340,8080,8090,8090,8080,507
|
|
20240315,103500,1496431580,8090,8110,8120,8090,437
|
|
20240315,103400,1492890350,8110,8100,8130,8090,366
|
|
20240315,103300,1489919730,8090,8120,8130,8090,274
|
|
20240315,103200,1487692390,8090,8120,8130,8090,1070
|
|
20240315,103100,1479016400,8120,8100,8120,8100,800
|
|
20240315,103000,1472526520,8080,8100,8100,8080,701
|
|
20240315,102900,1466860410,8100,8100,8100,8090,348
|
|
20240315,102800,1464044610,8100,8100,8100,8100,431
|
|
20240315,102700,1460553510,8100,8110,8110,8100,300
|
|
20240315,102600,1458122510,8100,8100,8100,8100,277
|
|
20240315,102500,1455878810,8100,8100,8100,8100,70
|
|
20240315,102400,1455311810,8100,8080,8100,8080,28
|
|
20240315,102300,1455085190,8080,8080,8080,8080,381
|
|
20240315,102200,1452006710,8090,8100,8100,8090,292
|
|
20240315,102100,1449643370,8100,8120,8120,8100,150
|
|
20240315,102000,1448425570,8110,8130,8130,8080,859
|
|
20240315,101900,1441470510,8110,8110,8130,8100,187
|
|
20240315,101800,1439955240,8130,8130,8130,8100,19
|
|
20240315,101700,1439801050,8100,8140,8140,8100,89
|
|
20240315,101600,1439079330,8090,8090,8140,8090,300
|
|
20240315,101500,1436649850,8090,8090,8130,8080,564
|
|
20240315,101400,1432091260,8090,8140,8140,8090,6139
|
|
20240315,101300,1382183700,8140,8100,8140,8100,442
|
|
20240315,101200,1378598320,8110,8090,8110,8090,206
|
|
20240315,101100,1376931660,8080,8070,8110,8070,534
|
|
20240315,101000,1372621020,8070,8080,8080,8070,441
|
|
20240315,100900,1369057940,8110,8090,8120,8050,2376
|
|
20240315,100800,1349881790,8120,8130,8130,8090,2487
|
|
20240315,100700,1329718500,8140,8140,8140,8130,390
|
|
20240315,100600,1326547250,8140,8130,8140,8130,264
|
|
20240315,100500,1324398390,8140,8150,8150,8140,506
|
|
20240315,100400,1320278270,8140,8170,8170,8140,1699
|
|
20240315,100300,1306423090,8170,8170,8180,8170,1617
|
|
20240315,100200,1293212190,8170,8170,8170,8140,2977
|
|
20240315,100100,1268939130,8180,8180,8190,8150,7894
|
|
20240315,100000,1204457450,8170,8120,8170,8120,5273
|
|
20240315,095900,1161520990,8120,8100,8120,8100,5083
|
|
20240315,095800,1120265250,8110,8070,8110,8070,3712
|
|
20240315,095700,1090255490,8070,8070,8070,8060,1973
|
|
20240315,095600,1074333680,8080,8050,8080,8050,1360
|
|
20240315,095500,1063365430,8050,8050,8050,8030,391
|
|
20240315,095400,1060221480,8040,8020,8040,8020,2011
|
|
20240315,095300,1044071880,8020,8000,8020,8000,245
|
|
20240315,095200,1042107260,8000,8020,8020,8000,130
|
|
20240315,095100,1041066550,8020,8000,8020,7990,132
|
|
20240315,095000,1040011460,7990,8030,8040,7970,4490
|
|
20240315,094900,1004116770,8040,8010,8040,8010,931
|
|
20240315,094800,996644480,8010,8010,8010,8010,726
|
|
20240315,094700,990829220,8020,8020,8020,8000,1691
|
|
20240315,094600,977278580,8000,8050,8050,8000,1333
|
|
20240315,094500,966591650,8050,8050,8060,8020,1543
|
|
20240315,094400,954177730,8050,8050,8070,8040,2892
|
|
20240315,094300,930901750,8060,8050,8060,8040,631
|
|
20240315,094200,925821090,8050,8040,8050,8040,1528
|
|
20240315,094100,913523510,8040,8020,8040,8020,2245
|
|
20240315,094000,895513530,8010,8010,8020,8000,3028
|
|
20240315,093900,871238750,8010,8020,8040,8010,719
|
|
20240315,093800,865470040,8050,8020,8050,8000,3666
|
|
20240315,093700,836087130,8050,8080,8080,8020,8611
|
|
20240315,093600,766706500,8080,8080,8080,8040,5610
|
|
20240315,093500,721478670,8040,7970,8080,7960,6932
|
|
20240315,093400,666035250,7960,7910,7960,7900,2499
|
|
20240315,093300,646238490,7930,7850,7930,7840,8360
|
|
20240315,093200,580050700,7850,7850,7850,7850,73
|
|
20240315,093100,579477650,7850,7850,7850,7850,29
|
|
20240315,093000,579250000,7840,7830,7840,7830,1100
|
|
20240315,092900,570627510,7840,7800,7840,7790,2088
|
|
20240315,092800,554347560,7800,7800,7800,7790,486
|
|
20240315,092700,550556850,7800,7820,7820,7800,901
|
|
20240315,092600,543521020,7820,7820,7820,7790,1533
|
|
20240315,092500,531574950,7820,7810,7820,7790,707
|
|
20240315,092400,526067230,7790,7800,7820,7780,503
|
|
20240315,092300,522142230,7790,7780,7800,7770,861
|
|
20240315,092200,515441430,7780,7780,7780,7780,17
|
|
20240315,092100,515309170,7780,7760,7780,7760,831
|
|
20240315,092000,508852790,7760,7760,7760,7760,82
|
|
20240315,091900,508216470,7770,7790,7790,7770,706
|
|
20240315,091800,502729550,7790,7730,7800,7730,4782
|
|
20240315,091700,465574580,7730,7750,7770,7730,3686
|
|
20240315,091600,437059800,7770,7750,7770,7740,3188
|
|
20240315,091500,412353600,7750,7740,7770,7730,6438
|
|
20240315,091400,362549690,7740,7750,7760,7740,3462
|
|
20240315,091300,335747020,7760,7760,7760,7740,1806
|
|
20240315,091200,321753470,7750,7770,7770,7750,1168
|
|
20240315,091100,312690660,7770,7740,7770,7740,2480
|
|
20240315,091000,293469560,7730,7760,7770,7730,5432
|
|
20240315,090900,251397480,7770,7760,7770,7760,606
|
|
20240315,090800,246694450,7760,7780,7780,7750,689
|
|
20240315,090700,241348150,7750,7800,7820,7750,6480
|
|
20240315,090600,190921520,7800,7830,7850,7790,2203
|
|
20240315,090500,173717480,7830,7810,7830,7810,142
|
|
20240315,090400,172607560,7820,7800,7820,7780,2843
|
|
20240315,090300,150447140,7800,7770,7810,7760,2876
|
|
20240315,090200,128069630,7770,7810,7810,7760,4953
|
|
20240315,090100,89494750,7800,7850,7850,7800,7069
|
|
20240315,090000,34313080,7850,7900,7900,7850,4282
|