731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,210800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,210700,15237147140,4270,4270,4270,4270,0
|
|
20240307,210600,15237147140,4270,4270,4270,4270,0
|
|
20240307,210500,15237147140,4270,4270,4270,4270,0
|
|
20240307,210400,15237147140,4270,4270,4270,4270,0
|
|
20240307,210300,15237147140,4270,4270,4270,4270,0
|
|
20240307,210200,15237147140,4270,4270,4270,4270,0
|
|
20240307,210100,15237147140,4270,4270,4270,4270,0
|
|
20240307,210000,15237147140,4270,4270,4270,4270,0
|
|
20240307,205900,15237147140,4270,4270,4270,4270,0
|
|
20240307,205800,15237147140,4270,4270,4270,4270,0
|
|
20240307,205700,15237147140,4270,4270,4270,4270,0
|
|
20240307,205600,15237147140,4270,4270,4270,4270,0
|
|
20240307,205500,15237147140,4270,4270,4270,4270,0
|
|
20240307,205400,15237147140,4270,4270,4270,4270,0
|
|
20240307,205300,15237147140,4270,4270,4270,4270,0
|
|
20240307,205200,15237147140,4270,4270,4270,4270,0
|
|
20240307,205100,15237147140,4270,4270,4270,4270,0
|
|
20240307,205000,15237147140,4270,4270,4270,4270,0
|
|
20240307,204900,15237147140,4270,4270,4270,4270,0
|
|
20240307,204800,15237147140,4270,4270,4270,4270,0
|
|
20240307,204700,15237147140,4270,4270,4270,4270,0
|
|
20240307,204600,15237147140,4270,4270,4270,4270,0
|
|
20240307,204500,15237147140,4270,4270,4270,4270,0
|
|
20240307,204400,15237147140,4270,4270,4270,4270,0
|
|
20240307,204300,15237147140,4270,4270,4270,4270,0
|
|
20240307,204200,15237147140,4270,4270,4270,4270,0
|
|
20240307,204100,15237147140,4270,4270,4270,4270,0
|
|
20240307,204000,15237147140,4270,4270,4270,4270,0
|
|
20240307,203900,15237147140,4270,4270,4270,4270,0
|
|
20240307,203800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,203700,15237147140,4270,4270,4270,4270,0
|
|
20240307,203600,15237147140,4270,4270,4270,4270,0
|
|
20240307,203500,15237147140,4270,4270,4270,4270,0
|
|
20240307,203400,15237147140,4270,4270,4270,4270,0
|
|
20240307,203300,15237147140,4270,4270,4270,4270,0
|
|
20240307,203200,15237147140,4270,4270,4270,4270,0
|
|
20240307,203100,15237147140,4270,4270,4270,4270,0
|
|
20240307,203000,15237147140,4270,4270,4270,4270,0
|
|
20240307,202900,15237147140,4270,4270,4270,4270,0
|
|
20240307,202800,15237147140,4270,4270,4270,4270,0
|
|
20240307,202700,15237147140,4270,4270,4270,4270,0
|
|
20240307,202600,15237147140,4270,4270,4270,4270,0
|
|
20240307,202500,15237147140,4270,4270,4270,4270,0
|
|
20240307,202400,15237147140,4270,4270,4270,4270,0
|
|
20240307,202300,15237147140,4270,4270,4270,4270,0
|
|
20240307,202200,15237147140,4270,4270,4270,4270,0
|
|
20240307,202100,15237147140,4270,4270,4270,4270,0
|
|
20240307,202000,15237147140,4270,4270,4270,4270,0
|
|
20240307,201900,15237147140,4270,4270,4270,4270,0
|
|
20240307,201800,15237147140,4270,4270,4270,4270,0
|
|
20240307,201700,15237147140,4270,4270,4270,4270,0
|
|
20240307,201600,15237147140,4270,4270,4270,4270,0
|
|
20240307,201500,15237147140,4270,4270,4270,4270,0
|
|
20240307,201400,15237147140,4270,4270,4270,4270,0
|
|
20240307,201300,15237147140,4270,4270,4270,4270,0
|
|
20240307,201200,15237147140,4270,4270,4270,4270,0
|
|
20240307,201100,15237147140,4270,4270,4270,4270,0
|
|
20240307,201000,15237147140,4270,4270,4270,4270,0
|
|
20240307,200900,15237147140,4270,4270,4270,4270,0
|
|
20240307,200800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,200700,15237147140,4270,4270,4270,4270,0
|
|
20240307,200600,15237147140,4270,4270,4270,4270,0
|
|
20240307,200500,15237147140,4270,4270,4270,4270,0
|
|
20240307,200400,15237147140,4270,4270,4270,4270,0
|
|
20240307,200300,15237147140,4270,4270,4270,4270,0
|
|
20240307,200200,15237147140,4270,4270,4270,4270,0
|
|
20240307,200100,15237147140,4270,4270,4270,4270,0
|
|
20240307,200000,15237147140,4270,4270,4270,4270,0
|
|
20240307,195900,15237147140,4270,4270,4270,4270,0
|
|
20240307,195800,15237147140,4270,4270,4270,4270,0
|
|
20240307,195700,15237147140,4270,4270,4270,4270,0
|
|
20240307,195600,15237147140,4270,4270,4270,4270,0
|
|
20240307,195500,15237147140,4270,4270,4270,4270,0
|
|
20240307,195400,15237147140,4270,4270,4270,4270,0
|
|
20240307,195300,15237147140,4270,4270,4270,4270,0
|
|
20240307,195200,15237147140,4270,4270,4270,4270,0
|
|
20240307,195100,15237147140,4270,4270,4270,4270,0
|
|
20240307,195000,15237147140,4270,4270,4270,4270,0
|
|
20240307,194900,15237147140,4270,4270,4270,4270,0
|
|
20240307,194800,15237147140,4270,4270,4270,4270,0
|
|
20240307,194700,15237147140,4270,4270,4270,4270,0
|
|
20240307,194600,15237147140,4270,4270,4270,4270,0
|
|
20240307,194500,15237147140,4270,4270,4270,4270,0
|
|
20240307,194400,15237147140,4270,4270,4270,4270,0
|
|
20240307,194300,15237147140,4270,4270,4270,4270,0
|
|
20240307,194200,15237147140,4270,4270,4270,4270,0
|
|
20240307,194100,15237147140,4270,4270,4270,4270,0
|
|
20240307,194000,15237147140,4270,4270,4270,4270,0
|
|
20240307,193900,15237147140,4270,4270,4270,4270,0
|
|
20240307,193800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,193700,15237147140,4270,4270,4270,4270,0
|
|
20240307,193600,15237147140,4270,4270,4270,4270,0
|
|
20240307,193500,15237147140,4270,4270,4270,4270,0
|
|
20240307,193400,15237147140,4270,4270,4270,4270,0
|
|
20240307,193300,15237147140,4270,4270,4270,4270,0
|
|
20240307,193200,15237147140,4270,4270,4270,4270,0
|
|
20240307,193100,15237147140,4270,4270,4270,4270,0
|
|
20240307,193000,15237147140,4270,4270,4270,4270,0
|
|
20240307,192900,15237147140,4270,4270,4270,4270,0
|
|
20240307,192800,15237147140,4270,4270,4270,4270,0
|
|
20240307,192700,15237147140,4270,4270,4270,4270,0
|
|
20240307,192600,15237147140,4270,4270,4270,4270,0
|
|
20240307,192500,15237147140,4270,4270,4270,4270,0
|
|
20240307,192400,15237147140,4270,4270,4270,4270,0
|
|
20240307,192300,15237147140,4270,4270,4270,4270,0
|
|
20240307,192200,15237147140,4270,4270,4270,4270,0
|
|
20240307,192100,15237147140,4270,4270,4270,4270,0
|
|
20240307,192000,15237147140,4270,4270,4270,4270,0
|
|
20240307,191900,15237147140,4270,4270,4270,4270,0
|
|
20240307,191800,15237147140,4270,4270,4270,4270,0
|
|
20240307,191700,15237147140,4270,4270,4270,4270,0
|
|
20240307,191600,15237147140,4270,4270,4270,4270,0
|
|
20240307,191500,15237147140,4270,4270,4270,4270,0
|
|
20240307,191400,15237147140,4270,4270,4270,4270,0
|
|
20240307,191300,15237147140,4270,4270,4270,4270,0
|
|
20240307,191200,15237147140,4270,4270,4270,4270,0
|
|
20240307,191100,15237147140,4270,4270,4270,4270,0
|
|
20240307,191000,15237147140,4270,4270,4270,4270,0
|
|
20240307,190900,15237147140,4270,4270,4270,4270,0
|
|
20240307,190800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,190700,15237147140,4270,4270,4270,4270,0
|
|
20240307,190600,15237147140,4270,4270,4270,4270,0
|
|
20240307,190500,15237147140,4270,4270,4270,4270,0
|
|
20240307,190400,15237147140,4270,4270,4270,4270,0
|
|
20240307,190300,15237147140,4270,4270,4270,4270,0
|
|
20240307,190200,15237147140,4270,4270,4270,4270,0
|
|
20240307,190100,15237147140,4270,4270,4270,4270,0
|
|
20240307,190000,15237147140,4270,4270,4270,4270,0
|
|
20240307,185900,15237147140,4270,4270,4270,4270,0
|
|
20240307,185800,15237147140,4270,4270,4270,4270,0
|
|
20240307,185700,15237147140,4270,4270,4270,4270,0
|
|
20240307,185600,15237147140,4270,4270,4270,4270,0
|
|
20240307,185500,15237147140,4270,4270,4270,4270,0
|
|
20240307,185400,15237147140,4270,4270,4270,4270,0
|
|
20240307,185300,15237147140,4270,4270,4270,4270,0
|
|
20240307,185200,15237147140,4270,4270,4270,4270,0
|
|
20240307,185100,15237147140,4270,4270,4270,4270,0
|
|
20240307,185000,15237147140,4270,4270,4270,4270,0
|
|
20240307,184900,15237147140,4270,4270,4270,4270,0
|
|
20240307,184800,15237147140,4270,4270,4270,4270,0
|
|
20240307,184700,15237147140,4270,4270,4270,4270,0
|
|
20240307,184600,15237147140,4270,4270,4270,4270,0
|
|
20240307,184500,15237147140,4270,4270,4270,4270,0
|
|
20240307,184400,15237147140,4270,4270,4270,4270,0
|
|
20240307,184300,15237147140,4270,4270,4270,4270,0
|
|
20240307,184200,15237147140,4270,4270,4270,4270,0
|
|
20240307,184100,15237147140,4270,4270,4270,4270,0
|
|
20240307,184000,15237147140,4270,4270,4270,4270,0
|
|
20240307,183900,15237147140,4270,4270,4270,4270,0
|
|
20240307,183800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,183700,15237147140,4270,4270,4270,4270,0
|
|
20240307,183600,15237147140,4270,4270,4270,4270,0
|
|
20240307,183500,15237147140,4270,4270,4270,4270,0
|
|
20240307,183400,15237147140,4270,4270,4270,4270,0
|
|
20240307,183300,15237147140,4270,4270,4270,4270,0
|
|
20240307,183200,15237147140,4270,4270,4270,4270,0
|
|
20240307,183100,15237147140,4270,4270,4270,4270,0
|
|
20240307,183000,15237147140,4270,4270,4270,4270,0
|
|
20240307,182900,15237147140,4270,4270,4270,4270,0
|
|
20240307,182800,15237147140,4270,4270,4270,4270,0
|
|
20240307,182700,15237147140,4270,4270,4270,4270,0
|
|
20240307,182600,15237147140,4270,4270,4270,4270,0
|
|
20240307,182500,15237147140,4270,4270,4270,4270,0
|
|
20240307,182400,15237147140,4270,4270,4270,4270,0
|
|
20240307,182300,15237147140,4270,4270,4270,4270,0
|
|
20240307,182200,15237147140,4270,4270,4270,4270,0
|
|
20240307,182100,15237147140,4270,4270,4270,4270,0
|
|
20240307,182000,15237147140,4270,4270,4270,4270,0
|
|
20240307,181900,15237147140,4270,4270,4270,4270,0
|
|
20240307,181800,15237147140,4270,4270,4270,4270,0
|
|
20240307,181700,15237147140,4270,4270,4270,4270,0
|
|
20240307,181600,15237147140,4270,4270,4270,4270,0
|
|
20240307,181500,15237147140,4270,4270,4270,4270,0
|
|
20240307,181400,15237147140,4270,4270,4270,4270,0
|
|
20240307,181300,15237147140,4270,4270,4270,4270,0
|
|
20240307,181200,15237147140,4270,4270,4270,4270,0
|
|
20240307,181100,15237147140,4270,4270,4270,4270,0
|
|
20240307,181000,15237147140,4270,4270,4270,4270,0
|
|
20240307,180900,15237147140,4270,4270,4270,4270,0
|
|
20240307,180800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,180700,15237147140,4270,4270,4270,4270,0
|
|
20240307,180600,15237147140,4270,4270,4270,4270,0
|
|
20240307,180500,15237147140,4270,4270,4270,4270,0
|
|
20240307,180400,15237147140,4270,4270,4270,4270,0
|
|
20240307,180300,15237147140,4270,4270,4270,4270,0
|
|
20240307,180200,15237147140,4270,4270,4270,4270,0
|
|
20240307,180100,15237147140,4270,4270,4270,4270,0
|
|
20240307,180000,15237147140,4270,4270,4270,4270,0
|
|
20240307,175900,15237147140,4270,4270,4270,4270,0
|
|
20240307,175800,15237147140,4270,4270,4270,4270,0
|
|
20240307,175700,15237147140,4270,4270,4270,4270,0
|
|
20240307,175600,15237147140,4270,4270,4270,4270,0
|
|
20240307,175500,15237147140,4270,4270,4270,4270,0
|
|
20240307,175400,15237147140,4270,4270,4270,4270,0
|
|
20240307,175300,15237147140,4270,4270,4270,4270,0
|
|
20240307,175200,15237147140,4270,4270,4270,4270,0
|
|
20240307,175100,15237147140,4270,4270,4270,4270,0
|
|
20240307,175000,15237147140,4270,4270,4270,4270,0
|
|
20240307,174900,15237147140,4270,4270,4270,4270,0
|
|
20240307,174800,15237147140,4270,4270,4270,4270,0
|
|
20240307,174700,15237147140,4270,4270,4270,4270,0
|
|
20240307,174600,15237147140,4270,4270,4270,4270,0
|
|
20240307,174500,15237147140,4270,4270,4270,4270,0
|
|
20240307,174400,15237147140,4270,4270,4270,4270,0
|
|
20240307,174300,15237147140,4270,4270,4270,4270,0
|
|
20240307,174200,15237147140,4270,4270,4270,4270,0
|
|
20240307,174100,15237147140,4270,4270,4270,4270,0
|
|
20240307,174000,15237147140,4270,4270,4270,4270,0
|
|
20240307,173900,15237147140,4270,4270,4270,4270,0
|
|
20240307,173800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,173700,15237147140,4270,4270,4270,4270,0
|
|
20240307,173600,15237147140,4270,4270,4270,4270,0
|
|
20240307,173500,15237147140,4270,4270,4270,4270,0
|
|
20240307,173400,15237147140,4270,4270,4270,4270,0
|
|
20240307,173300,15237147140,4270,4270,4270,4270,0
|
|
20240307,173200,15237147140,4270,4270,4270,4270,0
|
|
20240307,173100,15237147140,4270,4270,4270,4270,0
|
|
20240307,173000,15237147140,4270,4270,4270,4270,0
|
|
20240307,172900,15237147140,4270,4270,4270,4270,0
|
|
20240307,172800,15237147140,4270,4270,4270,4270,0
|
|
20240307,172700,15237147140,4270,4270,4270,4270,0
|
|
20240307,172600,15237147140,4270,4270,4270,4270,0
|
|
20240307,172500,15237147140,4270,4270,4270,4270,0
|
|
20240307,172400,15237147140,4270,4270,4270,4270,0
|
|
20240307,172300,15237147140,4270,4270,4270,4270,0
|
|
20240307,172200,15237147140,4270,4270,4270,4270,0
|
|
20240307,172100,15237147140,4270,4270,4270,4270,0
|
|
20240307,172000,15237147140,4270,4270,4270,4270,0
|
|
20240307,171900,15237147140,4270,4270,4270,4270,0
|
|
20240307,171800,15237147140,4270,4270,4270,4270,0
|
|
20240307,171700,15237147140,4270,4270,4270,4270,0
|
|
20240307,171600,15237147140,4270,4270,4270,4270,0
|
|
20240307,171500,15237147140,4270,4270,4270,4270,0
|
|
20240307,171400,15237147140,4270,4270,4270,4270,0
|
|
20240307,171300,15237147140,4270,4270,4270,4270,0
|
|
20240307,171200,15237147140,4270,4270,4270,4270,0
|
|
20240307,171100,15237147140,4270,4270,4270,4270,0
|
|
20240307,171000,15237147140,4270,4270,4270,4270,0
|
|
20240307,170900,15237147140,4270,4270,4270,4270,0
|
|
20240307,170800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,170700,15237147140,4270,4270,4270,4270,0
|
|
20240307,170600,15237147140,4270,4270,4270,4270,0
|
|
20240307,170500,15237147140,4270,4270,4270,4270,0
|
|
20240307,170400,15237147140,4270,4270,4270,4270,0
|
|
20240307,170300,15237147140,4270,4270,4270,4270,0
|
|
20240307,170200,15237147140,4270,4270,4270,4270,0
|
|
20240307,170100,15237147140,4270,4270,4270,4270,0
|
|
20240307,170000,15237147140,4270,4270,4270,4270,0
|
|
20240307,165900,15237147140,4270,4270,4270,4270,0
|
|
20240307,165800,15237147140,4270,4270,4270,4270,0
|
|
20240307,165700,15237147140,4270,4270,4270,4270,0
|
|
20240307,165600,15237147140,4270,4270,4270,4270,0
|
|
20240307,165500,15237147140,4270,4270,4270,4270,0
|
|
20240307,165400,15237147140,4270,4270,4270,4270,0
|
|
20240307,165300,15237147140,4270,4270,4270,4270,0
|
|
20240307,165200,15237147140,4270,4270,4270,4270,0
|
|
20240307,165100,15237147140,4270,4270,4270,4270,0
|
|
20240307,165000,15237147140,4270,4270,4270,4270,0
|
|
20240307,164900,15237147140,4270,4270,4270,4270,0
|
|
20240307,164800,15237147140,4270,4270,4270,4270,0
|
|
20240307,164700,15237147140,4270,4270,4270,4270,0
|
|
20240307,164600,15237147140,4270,4270,4270,4270,0
|
|
20240307,164500,15237147140,4270,4270,4270,4270,0
|
|
20240307,164400,15237147140,4270,4270,4270,4270,0
|
|
20240307,164300,15237147140,4270,4270,4270,4270,0
|
|
20240307,164200,15237147140,4270,4270,4270,4270,0
|
|
20240307,164100,15237147140,4270,4270,4270,4270,0
|
|
20240307,164000,15237147140,4270,4270,4270,4270,0
|
|
20240307,163900,15237147140,4270,4270,4270,4270,0
|
|
20240307,163800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,163700,15237147140,4270,4270,4270,4270,0
|
|
20240307,163600,15237147140,4270,4270,4270,4270,0
|
|
20240307,163500,15237147140,4270,4270,4270,4270,0
|
|
20240307,163400,15237147140,4270,4270,4270,4270,0
|
|
20240307,163300,15237147140,4270,4270,4270,4270,0
|
|
20240307,163200,15237147140,4270,4270,4270,4270,0
|
|
20240307,163100,15237147140,4270,4270,4270,4270,0
|
|
20240307,163000,15237147140,4270,4270,4270,4270,0
|
|
20240307,162900,15237147140,4270,4270,4270,4270,0
|
|
20240307,162800,15237147140,4270,4270,4270,4270,0
|
|
20240307,162700,15237147140,4270,4270,4270,4270,0
|
|
20240307,162600,15237147140,4270,4270,4270,4270,0
|
|
20240307,162500,15237147140,4270,4270,4270,4270,0
|
|
20240307,162400,15237147140,4270,4270,4270,4270,0
|
|
20240307,162300,15237147140,4270,4270,4270,4270,0
|
|
20240307,162200,15237147140,4270,4270,4270,4270,0
|
|
20240307,162100,15237147140,4270,4270,4270,4270,0
|
|
20240307,162000,15237147140,4270,4270,4270,4270,0
|
|
20240307,161900,15237147140,4270,4270,4270,4270,0
|
|
20240307,161800,15237147140,4270,4270,4270,4270,0
|
|
20240307,161700,15237147140,4270,4270,4270,4270,0
|
|
20240307,161600,15237147140,4270,4270,4270,4270,0
|
|
20240307,161500,15237147140,4270,4270,4270,4270,0
|
|
20240307,161400,15237147140,4270,4270,4270,4270,0
|
|
20240307,161300,15237147140,4270,4270,4270,4270,0
|
|
20240307,161200,15237147140,4270,4270,4270,4270,0
|
|
20240307,161100,15237147140,4270,4270,4270,4270,0
|
|
20240307,161000,15237147140,4270,4270,4270,4270,0
|
|
20240307,160900,15237147140,4270,4270,4270,4270,0
|
|
20240307,160800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,160700,15237147140,4270,4270,4270,4270,0
|
|
20240307,160600,15237147140,4270,4270,4270,4270,0
|
|
20240307,160500,15237147140,4270,4270,4270,4270,0
|
|
20240307,160400,15237147140,4270,4270,4270,4270,0
|
|
20240307,160300,15237147140,4270,4270,4270,4270,0
|
|
20240307,160200,15237147140,4270,4270,4270,4270,0
|
|
20240307,160100,15237147140,4270,4270,4270,4270,0
|
|
20240307,160000,15237147140,4270,4270,4270,4270,0
|
|
20240307,155900,15237147140,4270,4270,4270,4270,0
|
|
20240307,155800,15237147140,4270,4270,4270,4270,0
|
|
20240307,155700,15237147140,4270,4270,4270,4270,0
|
|
20240307,155600,15237147140,4270,4270,4270,4270,0
|
|
20240307,155500,15237147140,4270,4270,4270,4270,0
|
|
20240307,155400,15237147140,4270,4270,4270,4270,0
|
|
20240307,155300,15237147140,4270,4270,4270,4270,0
|
|
20240307,155200,15237147140,4270,4270,4270,4270,0
|
|
20240307,155100,15237147140,4270,4270,4270,4270,0
|
|
20240307,155000,15237147140,4270,4270,4270,4270,0
|
|
20240307,154900,15237147140,4270,4270,4270,4270,0
|
|
20240307,154800,15237147140,4270,4270,4270,4270,0
|
|
20240307,154700,15237147140,4270,4270,4270,4270,0
|
|
20240307,154600,15237147140,4270,4270,4270,4270,0
|
|
20240307,154500,15237147140,4270,4270,4270,4270,0
|
|
20240307,154400,15237147140,4270,4270,4270,4270,0
|
|
20240307,154300,15237147140,4270,4270,4270,4270,0
|
|
20240307,154200,15237147140,4270,4270,4270,4270,0
|
|
20240307,154100,15237147140,4270,4270,4270,4270,0
|
|
20240307,154000,15237147140,4270,4270,4270,4270,0
|
|
20240307,153900,15237147140,4270,4270,4270,4270,0
|
|
20240307,153800,15237147140,4270,4270,4270,4270,73947
|
|
20240307,153700,15237147140,4270,4270,4270,4270,0
|
|
20240307,153600,15237147140,4270,4270,4270,4270,0
|
|
20240307,153500,15237147140,4270,4270,4270,4270,0
|
|
20240307,153400,15237147140,4270,4270,4270,4270,0
|
|
20240307,153300,15237147140,4270,4270,4270,4270,0
|
|
20240307,153200,15237147140,4270,4270,4270,4270,0
|
|
20240307,153100,15237147140,4270,4270,4270,4270,0
|
|
20240307,153000,15237147140,4270,4270,4270,4270,73947
|
|
20240307,152900,14921393450,4270,4270,4270,4270,0
|
|
20240307,152800,14921393450,4270,4270,4270,4270,0
|
|
20240307,152700,14921393450,4270,4270,4270,4270,0
|
|
20240307,152600,14921393450,4270,4270,4270,4270,0
|
|
20240307,152500,14921393450,4270,4270,4270,4270,0
|
|
20240307,152400,14921393450,4270,4270,4270,4270,0
|
|
20240307,152300,14921393450,4270,4270,4270,4270,0
|
|
20240307,152200,14921393450,4270,4270,4270,4270,0
|
|
20240307,152100,14921393450,4270,4270,4270,4270,0
|
|
20240307,152000,14921393450,4270,4270,4270,4270,0
|
|
20240307,151900,14921393450,4270,4280,4280,4270,5151
|
|
20240307,151800,14899364875,4270,4275,4280,4270,5705
|
|
20240307,151700,14874976910,4275,4275,4275,4270,3957
|
|
20240307,151600,14858075230,4275,4265,4285,4265,1279
|
|
20240307,151500,14852618040,4285,4265,4285,4265,10753
|
|
20240307,151400,14806635750,4265,4275,4275,4260,4066
|
|
20240307,151300,14789305145,4275,4270,4275,4265,1650
|
|
20240307,151200,14782260985,4270,4275,4280,4265,6146
|
|
20240307,151100,14756003565,4280,4285,4285,4270,13349
|
|
20240307,151000,14698901040,4285,4280,4290,4275,4094
|
|
20240307,150900,14681376575,4280,4280,4290,4280,2405
|
|
20240307,150800,14671075765,4290,4280,4290,4280,2510
|
|
20240307,150700,14660331890,4290,4280,4295,4275,8292
|
|
20240307,150600,14624808205,4280,4270,4280,4270,3367
|
|
20240307,150500,14610420455,4265,4280,4280,4265,9522
|
|
20240307,150400,14569755450,4280,4275,4295,4270,2042
|
|
20240307,150300,14561016595,4275,4270,4300,4270,22500
|
|
20240307,150200,14464635265,4275,4255,4275,4250,6627
|
|
20240307,150100,14436358605,4245,4265,4265,4245,6478
|
|
20240307,150000,14408800070,4265,4260,4265,4260,2627
|
|
20240307,145900,14397606685,4260,4255,4265,4255,3101
|
|
20240307,145800,14384396835,4260,4270,4270,4260,4612
|
|
20240307,145700,14364726125,4270,4260,4270,4255,13703
|
|
20240307,145600,14306239985,4255,4255,4260,4250,1798
|
|
20240307,145500,14298586865,4255,4250,4255,4245,4229
|
|
20240307,145400,14280627995,4250,4235,4250,4220,9383
|
|
20240307,145300,14240786055,4235,4240,4240,4235,5448
|
|
20240307,145200,14217687665,4240,4200,4240,4200,5330
|
|
20240307,145100,14195183785,4210,4195,4230,4195,2629
|
|
20240307,145000,14184134625,4205,4160,4205,4160,9485
|
|
20240307,144900,14144403260,4160,4150,4180,4150,9822
|
|
20240307,144800,14103454350,4150,4160,4165,4150,2566
|
|
20240307,144700,14092769025,4145,4150,4150,4145,1635
|
|
20240307,144600,14085991745,4160,4170,4170,4145,762
|
|
20240307,144500,14082820740,4145,4150,4170,4145,3393
|
|
20240307,144400,14068710690,4140,4140,4160,4140,261
|
|
20240307,144300,14067629380,4140,4150,4165,4140,2848
|
|
20240307,144200,14055792790,4150,4120,4150,4120,4349
|
|
20240307,144100,14037808100,4120,4120,4125,4115,968
|
|
20240307,144000,14033821000,4120,4145,4150,4120,6844
|
|
20240307,143900,14005546860,4145,4060,4150,4050,8549
|
|
20240307,143800,13970619780,4055,4105,4110,4050,25019
|
|
20240307,143700,13868340540,4100,4145,4145,4100,22387
|
|
20240307,143600,13776099330,4165,4155,4175,4140,12622
|
|
20240307,143500,13723682345,4175,4190,4190,4155,8598
|
|
20240307,143400,13687872565,4175,4175,4190,4170,3183
|
|
20240307,143300,13674577220,4175,4175,4180,4170,270
|
|
20240307,143200,13673449950,4175,4190,4190,4175,1359
|
|
20240307,143100,13667765285,4200,4165,4200,4165,561
|
|
20240307,143000,13665414720,4165,4165,4190,4165,551
|
|
20240307,142900,13663117555,4165,4190,4195,4165,1239
|
|
20240307,142800,13657927740,4190,4175,4190,4155,4802
|
|
20240307,142700,13637894070,4175,4170,4185,4155,7433
|
|
20240307,142600,13606956720,4170,4170,4170,4165,355
|
|
20240307,142500,13605477380,4165,4185,4185,4165,404
|
|
20240307,142400,13603792580,4195,4190,4200,4160,10620
|
|
20240307,142300,13559426285,4180,4185,4190,4175,1441
|
|
20240307,142200,13553403765,4185,4190,4195,4180,8760
|
|
20240307,142100,13516764470,4185,4200,4200,4185,3034
|
|
20240307,142000,13504049335,4200,4195,4200,4190,1245
|
|
20240307,141900,13498826470,4195,4200,4200,4195,1339
|
|
20240307,141800,13493208560,4200,4200,4210,4190,446
|
|
20240307,141700,13491334970,4210,4195,4210,4185,1341
|
|
20240307,141600,13485711710,4200,4215,4215,4185,21885
|
|
20240307,141500,13393844885,4215,4210,4230,4205,292
|
|
20240307,141400,13392615895,4210,4210,4210,4210,1157
|
|
20240307,141300,13387744925,4210,4230,4230,4210,6062
|
|
20240307,141200,13362191450,4230,4235,4250,4225,5541
|
|
20240307,141100,13338766120,4250,4255,4255,4235,196
|
|
20240307,141000,13337933400,4255,4250,4255,4235,476
|
|
20240307,140900,13335917445,4255,4230,4260,4225,1138
|
|
20240307,140800,13331103025,4265,4265,4265,4230,2659
|
|
20240307,140700,13319770675,4265,4235,4270,4220,3830
|
|
20240307,140600,13303527320,4235,4235,4235,4230,738
|
|
20240307,140500,13300404940,4235,4240,4240,4235,239
|
|
20240307,140400,13299392405,4240,4225,4240,4225,6278
|
|
20240307,140300,13272837695,4240,4230,4240,4225,3460
|
|
20240307,140200,13258206665,4230,4245,4250,4230,5287
|
|
20240307,140100,13235806725,4250,4250,4270,4245,2859
|
|
20240307,140000,13223658915,4245,4240,4255,4240,1230
|
|
20240307,135900,13218439425,4250,4250,4250,4240,388
|
|
20240307,135800,13216791785,4240,4250,4250,4240,2230
|
|
20240307,135700,13207321345,4250,4240,4250,4240,1086
|
|
20240307,135600,13202713135,4240,4250,4250,4240,261
|
|
20240307,135500,13201605815,4250,4235,4250,4230,1212
|
|
20240307,135400,13196472120,4255,4255,4255,4250,1387
|
|
20240307,135300,13190572495,4270,4260,4270,4255,3967
|
|
20240307,135200,13173673495,4275,4280,4280,4260,11
|
|
20240307,135100,13173626600,4260,4270,4280,4260,2598
|
|
20240307,135000,13162556210,4285,4285,4285,4270,1106
|
|
20240307,134900,13157832530,4285,4280,4290,4275,316
|
|
20240307,134800,13156480275,4280,4285,4300,4280,10505
|
|
20240307,134700,13111410905,4290,4280,4295,4280,2256
|
|
20240307,134600,13101721600,4295,4280,4295,4280,1076
|
|
20240307,134500,13097116305,4295,4280,4295,4280,1245
|
|
20240307,134400,13091778310,4280,4290,4300,4280,3746
|
|
20240307,134300,13075690495,4290,4270,4290,4270,8413
|
|
20240307,134200,13039664740,4270,4280,4280,4270,1368
|
|
20240307,134100,13033814775,4275,4275,4280,4260,524
|
|
20240307,134000,13031575405,4275,4280,4285,4275,2464
|
|
20240307,133900,13021027135,4275,4265,4280,4260,5177
|
|
20240307,133800,12998926635,4260,4260,4265,4235,4944
|
|
20240307,133700,12977849545,4260,4255,4265,4255,4955
|
|
20240307,133600,12956735195,4255,4215,4260,4210,3247
|
|
20240307,133500,12942987005,4220,4200,4220,4195,2303
|
|
20240307,133400,12933304800,4200,4215,4215,4200,2548
|
|
20240307,133300,12922576685,4215,4220,4225,4215,519
|
|
20240307,133200,12920385600,4220,4210,4220,4195,1436
|
|
20240307,133100,12914354130,4215,4220,4230,4215,11541
|
|
20240307,133000,12865679960,4220,4220,4230,4215,1534
|
|
20240307,132900,12859206955,4220,4210,4225,4205,4262
|
|
20240307,132800,12841234370,4215,4210,4220,4195,932
|
|
20240307,132700,12837310035,4195,4185,4210,4180,7275
|
|
20240307,132600,12806864575,4185,4215,4215,4180,19277
|
|
20240307,132500,12725895290,4215,4250,4265,4215,4304
|
|
20240307,132400,12707664385,4250,4240,4250,4230,2236
|
|
20240307,132300,12698169915,4240,4225,4280,4215,4341
|
|
20240307,132200,12679784210,4210,4230,4230,4205,13054
|
|
20240307,132100,12624734670,4230,4285,4285,4230,51886
|
|
20240307,132000,12403653080,4285,4300,4300,4285,1353
|
|
20240307,131900,12397849930,4290,4290,4290,4290,1400
|
|
20240307,131800,12391843930,4290,4310,4310,4290,3396
|
|
20240307,131700,12377231880,4310,4315,4315,4310,175
|
|
20240307,131600,12376477625,4310,4300,4310,4300,3565
|
|
20240307,131500,12361140165,4300,4300,4300,4300,369
|
|
20240307,131400,12359553465,4300,4310,4315,4300,1508
|
|
20240307,131300,12353058945,4310,4310,4310,4310,1663
|
|
20240307,131200,12345891415,4310,4310,4315,4310,1298
|
|
20240307,131100,12340293535,4315,4315,4315,4315,2113
|
|
20240307,131000,12331175940,4320,4320,4330,4315,1673
|
|
20240307,130900,12323946610,4320,4320,4330,4320,393
|
|
20240307,130800,12322248030,4315,4340,4345,4315,2617
|
|
20240307,130700,12310925510,4340,4330,4340,4325,2780
|
|
20240307,130600,12298865120,4330,4325,4340,4310,3423
|
|
20240307,130500,12284052095,4330,4340,4350,4330,17127
|
|
20240307,130400,12209623450,4330,4300,4335,4300,14996
|
|
20240307,130300,12144720165,4310,4305,4315,4305,480
|
|
20240307,130200,12142651465,4300,4295,4315,4295,3381
|
|
20240307,130100,12128085070,4300,4295,4300,4295,1230
|
|
20240307,130000,12122799515,4295,4295,4295,4290,4956
|
|
20240307,125900,12101524850,4295,4295,4295,4290,489
|
|
20240307,125800,12099424740,4295,4275,4295,4275,537
|
|
20240307,125700,12097126975,4285,4290,4290,4285,238
|
|
20240307,125600,12096106945,4300,4300,4300,4290,2669
|
|
20240307,125500,12084639510,4305,4290,4305,4290,1397
|
|
20240307,125400,12078626440,4290,4310,4310,4290,99
|
|
20240307,125300,12078201490,4310,4300,4310,4295,2121
|
|
20240307,125200,12069071645,4300,4295,4300,4295,639
|
|
20240307,125100,12066324640,4295,4295,4295,4285,598
|
|
20240307,125000,12063756360,4295,4290,4295,4285,4388
|
|
20240307,124900,12044945300,4295,4295,4295,4295,505
|
|
20240307,124800,12042776325,4290,4290,4315,4285,614
|
|
20240307,124700,12040141215,4315,4320,4320,4290,381
|
|
20240307,124600,12038497255,4285,4285,4285,4285,577
|
|
20240307,124500,12036024810,4285,4270,4320,4270,34572
|
|
20240307,124400,11887459885,4270,4270,4275,4270,3501
|
|
20240307,124300,11872506885,4270,4275,4275,4270,2748
|
|
20240307,124200,11860764400,4275,4275,4275,4275,1979
|
|
20240307,124100,11852304175,4275,4290,4290,4275,5985
|
|
20240307,124000,11826687045,4290,4305,4305,4290,164
|
|
20240307,123900,11825981925,4305,4305,4305,4285,70
|
|
20240307,123800,11825681495,4285,4300,4310,4285,103
|
|
20240307,123700,11825239275,4310,4310,4310,4285,2231
|
|
20240307,123600,11815650970,4310,4310,4310,4300,1672
|
|
20240307,123500,11808458835,4300,4285,4310,4280,1084
|
|
20240307,123400,11803795240,4280,4285,4310,4280,1411
|
|
20240307,123300,11797745735,4295,4295,4295,4280,1904
|
|
20240307,123200,11789587925,4295,4295,4320,4285,6614
|
|
20240307,123100,11761192535,4305,4340,4340,4290,14514
|
|
20240307,123000,11698606635,4305,4295,4340,4290,7431
|
|
20240307,122900,11666475045,4305,4305,4315,4290,10511
|
|
20240307,122800,11621226040,4290,4270,4305,4270,4642
|
|
20240307,122700,11601360820,4270,4270,4275,4270,1113
|
|
20240307,122600,11596606345,4270,4270,4270,4270,495
|
|
20240307,122500,11594492695,4270,4270,4270,4270,330
|
|
20240307,122400,11593083595,4275,4270,4275,4270,1070
|
|
20240307,122300,11588513680,4270,4270,4270,4270,3106
|
|
20240307,122200,11575251060,4270,4275,4275,4270,6797
|
|
20240307,122100,11546220630,4270,4275,4275,4270,386
|
|
20240307,122000,11544570570,4275,4275,4275,4275,324
|
|
20240307,121900,11543185470,4270,4275,4300,4270,2075
|
|
20240307,121800,11534311740,4275,4275,4275,4270,1348
|
|
20240307,121700,11528549540,4275,4280,4280,4275,4421
|
|
20240307,121600,11509629765,4280,4280,4280,4280,585
|
|
20240307,121500,11507125965,4280,4290,4290,4280,1437
|
|
20240307,121400,11500970190,4290,4290,4290,4290,150
|
|
20240307,121300,11500326690,4295,4295,4295,4285,6466
|
|
20240307,121200,11472578955,4295,4300,4300,4295,3180
|
|
20240307,121100,11458909100,4300,4300,4300,4300,2362
|
|
20240307,121000,11448752500,4300,4305,4305,4300,1336
|
|
20240307,120900,11443005325,4305,4310,4310,4305,2102
|
|
20240307,120800,11433956050,4305,4310,4310,4305,667
|
|
20240307,120700,11431081615,4305,4305,4310,4305,971
|
|
20240307,120600,11426900460,4310,4310,4310,4305,189
|
|
20240307,120500,11426085890,4310,4305,4310,4305,1609
|
|
20240307,120400,11419158895,4310,4315,4315,4310,297
|
|
20240307,120300,11417878540,4315,4305,4315,4305,1988
|
|
20240307,120200,11409314890,4305,4315,4315,4305,1653
|
|
20240307,120100,11402195020,4310,4310,4315,4310,3740
|
|
20240307,120000,11386074070,4310,4320,4320,4310,11504
|
|
20240307,115900,11336381170,4325,4330,4330,4320,12258
|
|
20240307,115800,11283391285,4330,4340,4340,4330,2703
|
|
20240307,115700,11271673370,4335,4340,4340,4335,1055
|
|
20240307,115600,11267094820,4340,4325,4340,4325,5972
|
|
20240307,115500,11241225485,4330,4325,4330,4320,32248
|
|
20240307,115400,11101728675,4320,4315,4325,4315,686
|
|
20240307,115300,11098762800,4315,4320,4325,4315,1854
|
|
20240307,115200,11090753695,4320,4320,4320,4310,2120
|
|
20240307,115100,11081595340,4320,4310,4320,4310,1967
|
|
20240307,115000,11073105410,4305,4320,4320,4305,2967
|
|
20240307,114900,11060290720,4320,4320,4320,4315,1531
|
|
20240307,114800,11053680175,4315,4300,4315,4300,197
|
|
20240307,114700,11052832920,4295,4325,4325,4295,19798
|
|
20240307,114600,10967577600,4320,4320,4320,4310,1353
|
|
20240307,114500,10961733640,4325,4320,4330,4320,6743
|
|
20240307,114400,10932580340,4295,4295,4320,4295,6302
|
|
20240307,114300,10905421920,4305,4295,4305,4290,869
|
|
20240307,114200,10901687595,4295,4305,4305,4295,1728
|
|
20240307,114100,10894265735,4310,4295,4310,4295,680
|
|
20240307,114000,10891339055,4295,4300,4300,4295,1949
|
|
20240307,113900,10882960230,4305,4305,4305,4305,2684
|
|
20240307,113800,10871405610,4305,4310,4310,4305,2643
|
|
20240307,113700,10860026490,4310,4310,4315,4305,3139
|
|
20240307,113600,10846505880,4310,4320,4320,4310,8174
|
|
20240307,113500,10811223460,4320,4295,4320,4295,15802
|
|
20240307,113400,10743247940,4295,4295,4295,4290,1051
|
|
20240307,113300,10738737500,4295,4290,4300,4290,7106
|
|
20240307,113200,10708215515,4285,4290,4290,4285,1412
|
|
20240307,113100,10702158045,4285,4295,4295,4285,974
|
|
20240307,113000,10697979390,4295,4290,4300,4275,4001
|
|
20240307,112900,10680797030,4285,4285,4290,4285,613
|
|
20240307,112800,10678167550,4290,4285,4295,4285,1214
|
|
20240307,112700,10672960305,4285,4270,4285,4270,3924
|
|
20240307,112600,10656165055,4275,4275,4275,4270,1763
|
|
20240307,112500,10648629835,4270,4275,4275,4270,107
|
|
20240307,112400,10648172655,4275,4270,4275,4270,204
|
|
20240307,112300,10647301520,4270,4275,4275,4270,3230
|
|
20240307,112200,10633503485,4270,4275,4280,4270,390
|
|
20240307,112100,10631836675,4275,4280,4280,4275,906
|
|
20240307,112000,10627963500,4285,4270,4285,4270,1186
|
|
20240307,111900,10622886260,4270,4275,4275,4270,1418
|
|
20240307,111800,10616827310,4285,4285,4285,4285,1550
|
|
20240307,111700,10610185560,4285,4275,4285,4270,2996
|
|
20240307,111600,10597374325,4275,4270,4285,4270,2532
|
|
20240307,111500,10586537640,4270,4280,4280,4270,2054
|
|
20240307,111400,10577763675,4280,4285,4290,4280,2354
|
|
20240307,111300,10567680915,4280,4270,4285,4270,5726
|
|
20240307,111200,10543196775,4250,4240,4260,4230,2941
|
|
20240307,111100,10530716800,4240,4265,4280,4230,26607
|
|
20240307,111000,10417677000,4265,4255,4280,4255,6595
|
|
20240307,110900,10389533560,4260,4270,4270,4260,6576
|
|
20240307,110800,10361502775,4270,4270,4270,4270,1529
|
|
20240307,110700,10354973945,4270,4280,4280,4270,2846
|
|
20240307,110600,10342813415,4280,4275,4285,4275,2724
|
|
20240307,110500,10331149805,4280,4280,4285,4275,2406
|
|
20240307,110400,10320850385,4280,4280,4280,4275,914
|
|
20240307,110300,10316939970,4285,4270,4285,4270,2106
|
|
20240307,110200,10307927105,4270,4280,4280,4270,1776
|
|
20240307,110100,10300337775,4280,4280,4285,4280,950
|
|
20240307,110000,10296271765,4280,4290,4290,4280,2140
|
|
20240307,105900,10287103750,4290,4290,4290,4285,1353
|
|
20240307,105800,10281301520,4285,4290,4290,4285,1097
|
|
20240307,105700,10276595470,4290,4290,4295,4290,1198
|
|
20240307,105600,10271454905,4290,4285,4290,4285,2283
|
|
20240307,105500,10261662560,4285,4290,4290,4285,1024
|
|
20240307,105400,10257271160,4280,4280,4285,4280,1394
|
|
20240307,105300,10251301835,4280,4280,4280,4270,3829
|
|
20240307,105200,10234919485,4270,4280,4280,4270,1609
|
|
20240307,105100,10228033840,4280,4280,4280,4280,100
|
|
20240307,105000,10227605840,4270,4270,4270,4270,2497
|
|
20240307,104900,10216943650,4265,4270,4270,4265,2458
|
|
20240307,104800,10206450215,4265,4270,4270,4265,1374
|
|
20240307,104700,10200583300,4270,4285,4285,4270,1792
|
|
20240307,104600,10192923960,4270,4270,4285,4265,2776
|
|
20240307,104500,10181063880,4290,4270,4290,4265,5048
|
|
20240307,104400,10159528555,4270,4290,4290,4270,13517
|
|
20240307,104300,10101761300,4290,4295,4295,4290,918
|
|
20240307,104200,10097818695,4285,4280,4285,4280,1710
|
|
20240307,104100,10090491930,4280,4275,4280,4270,13183
|
|
20240307,104000,10034177685,4280,4280,4285,4275,744
|
|
20240307,103900,10030993855,4275,4290,4290,4275,9496
|
|
20240307,103800,9990347215,4285,4285,4300,4285,602
|
|
20240307,103700,9987763760,4300,4305,4305,4280,11023
|
|
20240307,103600,9940504015,4305,4305,4310,4305,4144
|
|
20240307,103500,9922661805,4310,4310,4310,4305,2420
|
|
20240307,103400,9912236290,4310,4325,4325,4310,3132
|
|
20240307,103300,9898705985,4325,4320,4325,4320,7811
|
|
20240307,103200,9864950530,4325,4320,4330,4320,14313
|
|
20240307,103100,9803052740,4315,4310,4320,4310,4784
|
|
20240307,103000,9782409060,4315,4310,4315,4300,1498
|
|
20240307,102900,9775952950,4290,4285,4300,4285,3469
|
|
20240307,102800,9761066385,4285,4290,4295,4285,3636
|
|
20240307,102700,9745482045,4285,4300,4300,4285,2230
|
|
20240307,102600,9735912840,4300,4285,4300,4285,1021
|
|
20240307,102500,9731536250,4285,4275,4300,4275,5365
|
|
20240307,102400,9708562600,4275,4320,4320,4275,14196
|
|
20240307,102300,9647664410,4315,4300,4320,4295,2360
|
|
20240307,102200,9637492425,4295,4330,4330,4295,16262
|
|
20240307,102100,9567451990,4330,4340,4340,4325,5537
|
|
20240307,102000,9543452885,4340,4330,4340,4320,13511
|
|
20240307,101900,9484951200,4320,4335,4340,4320,4063
|
|
20240307,101800,9467349340,4320,4335,4340,4320,4916
|
|
20240307,101700,9446073475,4330,4315,4340,4315,14440
|
|
20240307,101600,9383628205,4320,4315,4335,4310,21264
|
|
20240307,101500,9291666865,4320,4280,4320,4280,5643
|
|
20240307,101400,9267450315,4300,4285,4305,4255,23567
|
|
20240307,101300,9166622015,4305,4360,4360,4285,27852
|
|
20240307,101200,9046122625,4360,4340,4375,4320,45097
|
|
20240307,101100,8849776020,4340,4305,4340,4300,8815
|
|
20240307,101000,8811644650,4305,4350,4360,4305,45194
|
|
20240307,100900,8615364820,4350,4310,4350,4275,57335
|
|
20240307,100800,8367206725,4300,4270,4310,4270,29270
|
|
20240307,100700,8241553190,4270,4275,4285,4260,3861
|
|
20240307,100600,8225051500,4275,4265,4285,4260,3449
|
|
20240307,100500,8210317430,4275,4290,4290,4250,4075
|
|
20240307,100400,8192926060,4290,4285,4290,4270,1923
|
|
20240307,100300,8184686625,4285,4250,4285,4250,10963
|
|
20240307,100200,8137873825,4250,4250,4260,4250,1552
|
|
20240307,100100,8131276815,4265,4240,4265,4240,4310
|
|
20240307,100000,8112971345,4240,4260,4270,4240,4349
|
|
20240307,095900,8094482150,4270,4260,4270,4260,140
|
|
20240307,095800,8093885720,4260,4235,4260,4235,5422
|
|
20240307,095700,8070832965,4235,4270,4270,4235,6054
|
|
20240307,095600,8045119755,4255,4280,4285,4255,16665
|
|
20240307,095500,7973896880,4285,4290,4290,4270,4679
|
|
20240307,095400,7953856495,4285,4265,4300,4265,6479
|
|
20240307,095300,7926102575,4270,4295,4295,4265,5652
|
|
20240307,095200,7901925045,4270,4275,4295,4255,4829
|
|
20240307,095100,7881293525,4275,4260,4275,4260,8092
|
|
20240307,095000,7846814375,4260,4250,4275,4235,12588
|
|
20240307,094900,7793325675,4250,4280,4300,4250,28747
|
|
20240307,094800,7670693225,4300,4300,4310,4275,17412
|
|
20240307,094700,7595992870,4295,4305,4325,4285,19392
|
|
20240307,094600,7512365945,4285,4285,4315,4280,5722
|
|
20240307,094500,7487763130,4275,4290,4295,4270,17988
|
|
20240307,094400,7410779255,4290,4290,4310,4280,12225
|
|
20240307,094300,7358351650,4290,4315,4325,4290,10966
|
|
20240307,094200,7311019070,4315,4295,4325,4275,11496
|
|
20240307,094100,7261528550,4305,4315,4335,4290,14369
|
|
20240307,094000,7199533495,4315,4270,4320,4265,5179
|
|
20240307,093900,7177344330,4270,4320,4330,4255,30832
|
|
20240307,093800,7044937125,4320,4280,4345,4280,58209
|
|
20240307,093700,6792831785,4310,4275,4315,4270,15381
|
|
20240307,093600,6726847740,4290,4275,4295,4265,4432
|
|
20240307,093500,6707844735,4265,4260,4265,4250,7917
|
|
20240307,093400,6674143145,4260,4330,4350,4255,24605
|
|
20240307,093300,6568172935,4325,4270,4330,4255,53734
|
|
20240307,093200,6337349675,4255,4280,4285,4250,8922
|
|
20240307,093100,6299258360,4280,4240,4280,4240,7612
|
|
20240307,093000,6266802510,4240,4230,4270,4225,5065
|
|
20240307,092900,6245326815,4230,4230,4250,4210,5661
|
|
20240307,092800,6221398475,4235,4180,4235,4180,13225
|
|
20240307,092700,6165801755,4180,4160,4205,4160,4498
|
|
20240307,092600,6146967030,4190,4215,4215,4155,35686
|
|
20240307,092500,5997717340,4215,4235,4275,4215,12109
|
|
20240307,092400,5946428060,4280,4270,4305,4230,10140
|
|
20240307,092300,5903170195,4300,4210,4300,4210,31286
|
|
20240307,092200,5770135640,4210,4240,4270,4200,27023
|
|
20240307,092100,5656029610,4250,4280,4280,4225,5732
|
|
20240307,092000,5631738165,4285,4250,4290,4220,26481
|
|
20240307,091900,5519177325,4280,4300,4310,4220,38245
|
|
20240307,091800,5355637330,4310,4330,4355,4295,73339
|
|
20240307,091700,5039235440,4330,4355,4365,4300,57460
|
|
20240307,091600,4790129850,4330,4235,4390,4220,147867
|
|
20240307,091500,4151513405,4245,4260,4270,4210,66814
|
|
20240307,091400,3867426930,4225,4265,4265,4180,32410
|
|
20240307,091300,3730572595,4240,4170,4260,4155,34780
|
|
20240307,091200,3583755435,4155,4170,4195,4135,18715
|
|
20240307,091100,3505761985,4170,4120,4255,4105,93377
|
|
20240307,091000,3114243990,4120,4055,4120,4020,42436
|
|
20240307,090900,2941953110,4055,4015,4080,4005,22049
|
|
20240307,090800,2852676770,4015,4045,4065,4000,18958
|
|
20240307,090700,2776217845,4050,4000,4075,3995,68488
|
|
20240307,090600,2499294435,4000,4000,4010,3975,24108
|
|
20240307,090500,2402892905,3995,3940,4020,3905,65893
|
|
20240307,090400,2141622715,3950,3970,4000,3930,63336
|
|
20240307,090300,1890707895,3985,3970,4040,3950,64806
|
|
20240307,090200,1631928500,3965,3915,3965,3845,97407
|
|
20240307,090100,1253159225,3885,4080,4080,3800,172574
|
|
20240307,090000,571318245,4060,4100,4160,4035,137171
|