618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,191400,8795736650,10910,10910,10910,10910,0
|
|
20240308,191300,8795736650,10910,10910,10910,10910,0
|
|
20240308,191200,8795736650,10910,10910,10910,10910,0
|
|
20240308,191100,8795736650,10910,10910,10910,10910,0
|
|
20240308,191000,8795736650,10910,10910,10910,10910,0
|
|
20240308,190900,8795736650,10910,10910,10910,10910,0
|
|
20240308,190800,8795736650,10910,10910,10910,10910,0
|
|
20240308,190700,8795736650,10910,10910,10910,10910,0
|
|
20240308,190600,8795736650,10910,10910,10910,10910,0
|
|
20240308,190500,8795736650,10910,10910,10910,10910,0
|
|
20240308,190400,8795736650,10910,10910,10910,10910,0
|
|
20240308,190300,8795736650,10910,10910,10910,10910,0
|
|
20240308,190200,8795736650,10910,10910,10910,10910,0
|
|
20240308,190100,8795736650,10910,10910,10910,10910,0
|
|
20240308,190000,8795736650,10910,10910,10910,10910,0
|
|
20240308,185900,8795736650,10910,10910,10910,10910,0
|
|
20240308,185800,8795736650,10910,10910,10910,10910,0
|
|
20240308,185700,8795736650,10910,10910,10910,10910,0
|
|
20240308,185600,8795736650,10910,10910,10910,10910,0
|
|
20240308,185500,8795736650,10910,10910,10910,10910,0
|
|
20240308,185400,8795736650,10910,10910,10910,10910,0
|
|
20240308,185300,8795736650,10910,10910,10910,10910,0
|
|
20240308,185200,8795736650,10910,10910,10910,10910,0
|
|
20240308,185100,8795736650,10910,10910,10910,10910,0
|
|
20240308,185000,8795736650,10910,10910,10910,10910,0
|
|
20240308,184900,8795736650,10910,10910,10910,10910,0
|
|
20240308,184800,8795736650,10910,10910,10910,10910,0
|
|
20240308,184700,8795736650,10910,10910,10910,10910,0
|
|
20240308,184600,8795736650,10910,10910,10910,10910,0
|
|
20240308,184500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,184400,8795736650,10910,10910,10910,10910,0
|
|
20240308,184300,8795736650,10910,10910,10910,10910,0
|
|
20240308,184200,8795736650,10910,10910,10910,10910,0
|
|
20240308,184100,8795736650,10910,10910,10910,10910,0
|
|
20240308,184000,8795736650,10910,10910,10910,10910,0
|
|
20240308,183900,8795736650,10910,10910,10910,10910,0
|
|
20240308,183800,8795736650,10910,10910,10910,10910,0
|
|
20240308,183700,8795736650,10910,10910,10910,10910,0
|
|
20240308,183600,8795736650,10910,10910,10910,10910,0
|
|
20240308,183500,8795736650,10910,10910,10910,10910,0
|
|
20240308,183400,8795736650,10910,10910,10910,10910,0
|
|
20240308,183300,8795736650,10910,10910,10910,10910,0
|
|
20240308,183200,8795736650,10910,10910,10910,10910,0
|
|
20240308,183100,8795736650,10910,10910,10910,10910,0
|
|
20240308,183000,8795736650,10910,10910,10910,10910,0
|
|
20240308,182900,8795736650,10910,10910,10910,10910,0
|
|
20240308,182800,8795736650,10910,10910,10910,10910,0
|
|
20240308,182700,8795736650,10910,10910,10910,10910,0
|
|
20240308,182600,8795736650,10910,10910,10910,10910,0
|
|
20240308,182500,8795736650,10910,10910,10910,10910,0
|
|
20240308,182400,8795736650,10910,10910,10910,10910,0
|
|
20240308,182300,8795736650,10910,10910,10910,10910,0
|
|
20240308,182200,8795736650,10910,10910,10910,10910,0
|
|
20240308,182100,8795736650,10910,10910,10910,10910,0
|
|
20240308,182000,8795736650,10910,10910,10910,10910,0
|
|
20240308,181900,8795736650,10910,10910,10910,10910,0
|
|
20240308,181800,8795736650,10910,10910,10910,10910,0
|
|
20240308,181700,8795736650,10910,10910,10910,10910,0
|
|
20240308,181600,8795736650,10910,10910,10910,10910,0
|
|
20240308,181500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,181400,8795736650,10910,10910,10910,10910,0
|
|
20240308,181300,8795736650,10910,10910,10910,10910,0
|
|
20240308,181200,8795736650,10910,10910,10910,10910,0
|
|
20240308,181100,8795736650,10910,10910,10910,10910,0
|
|
20240308,181000,8795736650,10910,10910,10910,10910,0
|
|
20240308,180900,8795736650,10910,10910,10910,10910,0
|
|
20240308,180800,8795736650,10910,10910,10910,10910,0
|
|
20240308,180700,8795736650,10910,10910,10910,10910,0
|
|
20240308,180600,8795736650,10910,10910,10910,10910,0
|
|
20240308,180500,8795736650,10910,10910,10910,10910,0
|
|
20240308,180400,8795736650,10910,10910,10910,10910,0
|
|
20240308,180300,8795736650,10910,10910,10910,10910,0
|
|
20240308,180200,8795736650,10910,10910,10910,10910,0
|
|
20240308,180100,8795736650,10910,10910,10910,10910,0
|
|
20240308,180000,8795736650,10910,10910,10910,10910,0
|
|
20240308,175900,8795736650,10910,10910,10910,10910,0
|
|
20240308,175800,8795736650,10910,10910,10910,10910,0
|
|
20240308,175700,8795736650,10910,10910,10910,10910,0
|
|
20240308,175600,8795736650,10910,10910,10910,10910,0
|
|
20240308,175500,8795736650,10910,10910,10910,10910,0
|
|
20240308,175400,8795736650,10910,10910,10910,10910,0
|
|
20240308,175300,8795736650,10910,10910,10910,10910,0
|
|
20240308,175200,8795736650,10910,10910,10910,10910,0
|
|
20240308,175100,8795736650,10910,10910,10910,10910,0
|
|
20240308,175000,8795736650,10910,10910,10910,10910,0
|
|
20240308,174900,8795736650,10910,10910,10910,10910,0
|
|
20240308,174800,8795736650,10910,10910,10910,10910,0
|
|
20240308,174700,8795736650,10910,10910,10910,10910,0
|
|
20240308,174600,8795736650,10910,10910,10910,10910,0
|
|
20240308,174500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,174400,8795736650,10910,10910,10910,10910,0
|
|
20240308,174300,8795736650,10910,10910,10910,10910,0
|
|
20240308,174200,8795736650,10910,10910,10910,10910,0
|
|
20240308,174100,8795736650,10910,10910,10910,10910,0
|
|
20240308,174000,8795736650,10910,10910,10910,10910,0
|
|
20240308,173900,8795736650,10910,10910,10910,10910,0
|
|
20240308,173800,8795736650,10910,10910,10910,10910,0
|
|
20240308,173700,8795736650,10910,10910,10910,10910,0
|
|
20240308,173600,8795736650,10910,10910,10910,10910,0
|
|
20240308,173500,8795736650,10910,10910,10910,10910,0
|
|
20240308,173400,8795736650,10910,10910,10910,10910,0
|
|
20240308,173300,8795736650,10910,10910,10910,10910,0
|
|
20240308,173200,8795736650,10910,10910,10910,10910,0
|
|
20240308,173100,8795736650,10910,10910,10910,10910,0
|
|
20240308,173000,8795736650,10910,10910,10910,10910,0
|
|
20240308,172900,8795736650,10910,10910,10910,10910,0
|
|
20240308,172800,8795736650,10910,10910,10910,10910,0
|
|
20240308,172700,8795736650,10910,10910,10910,10910,0
|
|
20240308,172600,8795736650,10910,10910,10910,10910,0
|
|
20240308,172500,8795736650,10910,10910,10910,10910,0
|
|
20240308,172400,8795736650,10910,10910,10910,10910,0
|
|
20240308,172300,8795736650,10910,10910,10910,10910,0
|
|
20240308,172200,8795736650,10910,10910,10910,10910,0
|
|
20240308,172100,8795736650,10910,10910,10910,10910,0
|
|
20240308,172000,8795736650,10910,10910,10910,10910,0
|
|
20240308,171900,8795736650,10910,10910,10910,10910,0
|
|
20240308,171800,8795736650,10910,10910,10910,10910,0
|
|
20240308,171700,8795736650,10910,10910,10910,10910,0
|
|
20240308,171600,8795736650,10910,10910,10910,10910,0
|
|
20240308,171500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,171400,8795736650,10910,10910,10910,10910,0
|
|
20240308,171300,8795736650,10910,10910,10910,10910,0
|
|
20240308,171200,8795736650,10910,10910,10910,10910,0
|
|
20240308,171100,8795736650,10910,10910,10910,10910,0
|
|
20240308,171000,8795736650,10910,10910,10910,10910,0
|
|
20240308,170900,8795736650,10910,10910,10910,10910,0
|
|
20240308,170800,8795736650,10910,10910,10910,10910,0
|
|
20240308,170700,8795736650,10910,10910,10910,10910,0
|
|
20240308,170600,8795736650,10910,10910,10910,10910,0
|
|
20240308,170500,8795736650,10910,10910,10910,10910,0
|
|
20240308,170400,8795736650,10910,10910,10910,10910,0
|
|
20240308,170300,8795736650,10910,10910,10910,10910,0
|
|
20240308,170200,8795736650,10910,10910,10910,10910,0
|
|
20240308,170100,8795736650,10910,10910,10910,10910,0
|
|
20240308,170000,8795736650,10910,10910,10910,10910,0
|
|
20240308,165900,8795736650,10910,10910,10910,10910,0
|
|
20240308,165800,8795736650,10910,10910,10910,10910,0
|
|
20240308,165700,8795736650,10910,10910,10910,10910,0
|
|
20240308,165600,8795736650,10910,10910,10910,10910,0
|
|
20240308,165500,8795736650,10910,10910,10910,10910,0
|
|
20240308,165400,8795736650,10910,10910,10910,10910,0
|
|
20240308,165300,8795736650,10910,10910,10910,10910,0
|
|
20240308,165200,8795736650,10910,10910,10910,10910,0
|
|
20240308,165100,8795736650,10910,10910,10910,10910,0
|
|
20240308,165000,8795736650,10910,10910,10910,10910,0
|
|
20240308,164900,8795736650,10910,10910,10910,10910,0
|
|
20240308,164800,8795736650,10910,10910,10910,10910,0
|
|
20240308,164700,8795736650,10910,10910,10910,10910,0
|
|
20240308,164600,8795736650,10910,10910,10910,10910,0
|
|
20240308,164500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,164400,8795736650,10910,10910,10910,10910,0
|
|
20240308,164300,8795736650,10910,10910,10910,10910,0
|
|
20240308,164200,8795736650,10910,10910,10910,10910,0
|
|
20240308,164100,8795736650,10910,10910,10910,10910,0
|
|
20240308,164000,8795736650,10910,10910,10910,10910,0
|
|
20240308,163900,8795736650,10910,10910,10910,10910,0
|
|
20240308,163800,8795736650,10910,10910,10910,10910,0
|
|
20240308,163700,8795736650,10910,10910,10910,10910,0
|
|
20240308,163600,8795736650,10910,10910,10910,10910,0
|
|
20240308,163500,8795736650,10910,10910,10910,10910,0
|
|
20240308,163400,8795736650,10910,10910,10910,10910,0
|
|
20240308,163300,8795736650,10910,10910,10910,10910,0
|
|
20240308,163200,8795736650,10910,10910,10910,10910,0
|
|
20240308,163100,8795736650,10910,10910,10910,10910,0
|
|
20240308,163000,8795736650,10910,10910,10910,10910,0
|
|
20240308,162900,8795736650,10910,10910,10910,10910,0
|
|
20240308,162800,8795736650,10910,10910,10910,10910,0
|
|
20240308,162700,8795736650,10910,10910,10910,10910,0
|
|
20240308,162600,8795736650,10910,10910,10910,10910,0
|
|
20240308,162500,8795736650,10910,10910,10910,10910,0
|
|
20240308,162400,8795736650,10910,10910,10910,10910,0
|
|
20240308,162300,8795736650,10910,10910,10910,10910,0
|
|
20240308,162200,8795736650,10910,10910,10910,10910,0
|
|
20240308,162100,8795736650,10910,10910,10910,10910,0
|
|
20240308,162000,8795736650,10910,10910,10910,10910,0
|
|
20240308,161900,8795736650,10910,10910,10910,10910,0
|
|
20240308,161800,8795736650,10910,10910,10910,10910,0
|
|
20240308,161700,8795736650,10910,10910,10910,10910,0
|
|
20240308,161600,8795736650,10910,10910,10910,10910,0
|
|
20240308,161500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,161400,8795736650,10910,10910,10910,10910,0
|
|
20240308,161300,8795736650,10910,10910,10910,10910,0
|
|
20240308,161200,8795736650,10910,10910,10910,10910,0
|
|
20240308,161100,8795736650,10910,10910,10910,10910,0
|
|
20240308,161000,8795736650,10910,10910,10910,10910,0
|
|
20240308,160900,8795736650,10910,10910,10910,10910,0
|
|
20240308,160800,8795736650,10910,10910,10910,10910,0
|
|
20240308,160700,8795736650,10910,10910,10910,10910,0
|
|
20240308,160600,8795736650,10910,10910,10910,10910,0
|
|
20240308,160500,8795736650,10910,10910,10910,10910,0
|
|
20240308,160400,8795736650,10910,10910,10910,10910,0
|
|
20240308,160300,8795736650,10910,10910,10910,10910,0
|
|
20240308,160200,8795736650,10910,10910,10910,10910,0
|
|
20240308,160100,8795736650,10910,10910,10910,10910,0
|
|
20240308,160000,8795736650,10910,10910,10910,10910,0
|
|
20240308,155900,8795736650,10910,10910,10910,10910,0
|
|
20240308,155800,8795736650,10910,10910,10910,10910,0
|
|
20240308,155700,8795736650,10910,10910,10910,10910,0
|
|
20240308,155600,8795736650,10910,10910,10910,10910,0
|
|
20240308,155500,8795736650,10910,10910,10910,10910,0
|
|
20240308,155400,8795736650,10910,10910,10910,10910,0
|
|
20240308,155300,8795736650,10910,10910,10910,10910,0
|
|
20240308,155200,8795736650,10910,10910,10910,10910,0
|
|
20240308,155100,8795736650,10910,10910,10910,10910,0
|
|
20240308,155000,8795736650,10910,10910,10910,10910,0
|
|
20240308,154900,8795736650,10910,10910,10910,10910,0
|
|
20240308,154800,8795736650,10910,10910,10910,10910,0
|
|
20240308,154700,8795736650,10910,10910,10910,10910,0
|
|
20240308,154600,8795736650,10910,10910,10910,10910,0
|
|
20240308,154500,8795736650,10910,10910,10910,10910,36367
|
|
20240308,154400,8795736650,10910,10910,10910,10910,0
|
|
20240308,154300,8795736650,10910,10910,10910,10910,0
|
|
20240308,154200,8795736650,10910,10910,10910,10910,0
|
|
20240308,154100,8795736650,10910,10910,10910,10910,0
|
|
20240308,154000,8795736650,10910,10910,10910,10910,0
|
|
20240308,153900,8795736650,10910,10910,10910,10910,0
|
|
20240308,153800,8795736650,10910,10910,10910,10910,0
|
|
20240308,153700,8795736650,10910,10910,10910,10910,0
|
|
20240308,153600,8795736650,10910,10910,10910,10910,0
|
|
20240308,153500,8795736650,10910,10910,10910,10910,0
|
|
20240308,153400,8795736650,10910,10910,10910,10910,0
|
|
20240308,153300,8795736650,10910,10910,10910,10910,0
|
|
20240308,153200,8795736650,10910,10910,10910,10910,0
|
|
20240308,153100,8795736650,10910,10910,10910,10910,0
|
|
20240308,153000,8795736650,10910,10910,10910,10910,36367
|
|
20240308,152900,8398972680,10910,10910,10910,10910,0
|
|
20240308,152800,8398972680,10910,10910,10910,10910,0
|
|
20240308,152700,8398972680,10910,10910,10910,10910,0
|
|
20240308,152600,8398972680,10910,10910,10910,10910,0
|
|
20240308,152500,8398972680,10910,10910,10910,10910,0
|
|
20240308,152400,8398972680,10910,10910,10910,10910,0
|
|
20240308,152300,8398972680,10910,10910,10910,10910,0
|
|
20240308,152200,8398972680,10910,10910,10910,10910,0
|
|
20240308,152100,8398972680,10910,10910,10910,10910,0
|
|
20240308,152000,8398972680,10910,10910,10910,10910,0
|
|
20240308,151900,8398972680,10910,10920,10920,10910,5105
|
|
20240308,151800,8343249970,10920,10910,10920,10900,3662
|
|
20240308,151700,8303294500,10910,10900,10910,10890,4289
|
|
20240308,151600,8256544060,10900,10900,10900,10890,2291
|
|
20240308,151500,8231579290,10900,10900,10900,10890,5291
|
|
20240308,151400,8173922820,10900,10900,10900,10890,2013
|
|
20240308,151300,8151992140,10900,10900,10900,10890,1651
|
|
20240308,151200,8134003500,10890,10900,10910,10890,3846
|
|
20240308,151100,8092091660,10890,10890,10900,10890,2740
|
|
20240308,151000,8062237700,10900,10900,10900,10890,4791
|
|
20240308,150900,8010027070,10890,10890,10900,10890,3418
|
|
20240308,150800,7972797880,10890,10900,10900,10880,2797
|
|
20240308,150700,7942342410,10890,10890,10890,10890,2406
|
|
20240308,150600,7916141070,10890,10880,10900,10880,4097
|
|
20240308,150500,7871536490,10890,10870,10890,10870,2987
|
|
20240308,150400,7839043460,10870,10870,10870,10860,2905
|
|
20240308,150300,7807471140,10870,10860,10870,10860,2923
|
|
20240308,150200,7775718180,10860,10870,10870,10850,2207
|
|
20240308,150100,7751746490,10870,10860,10870,10860,1229
|
|
20240308,150000,7738392280,10870,10860,10870,10860,2029
|
|
20240308,145900,7716347080,10870,10870,10870,10860,1348
|
|
20240308,145800,7701699450,10880,10870,10880,10860,3577
|
|
20240308,145700,7662813400,10870,10870,10880,10860,5345
|
|
20240308,145600,7604716390,10870,10870,10870,10860,1481
|
|
20240308,145500,7588627920,10860,10860,10870,10860,997
|
|
20240308,145400,7577795700,10860,10870,10870,10860,2025
|
|
20240308,145300,7555794090,10870,10850,10890,10850,3959
|
|
20240308,145200,7512768610,10850,10850,10850,10840,5539
|
|
20240308,145100,7452675570,10840,10850,10850,10840,2013
|
|
20240308,145000,7430845160,10850,10840,10850,10840,2254
|
|
20240308,144900,7406401300,10850,10850,10850,10840,1139
|
|
20240308,144800,7394048250,10850,10850,10850,10840,1643
|
|
20240308,144700,7376231710,10850,10840,10850,10840,1464
|
|
20240308,144600,7360357320,10850,10840,10850,10840,1132
|
|
20240308,144500,7348080450,10840,10840,10850,10830,2317
|
|
20240308,144400,7322972550,10840,10830,10840,10830,2798
|
|
20240308,144300,7292652830,10840,10820,10840,10820,3906
|
|
20240308,144200,7250378550,10810,10820,10820,10810,2253
|
|
20240308,144100,7226012860,10810,10820,10830,10810,2381
|
|
20240308,144000,7200254420,10820,10820,10830,10820,1194
|
|
20240308,143900,7187328710,10820,10820,10830,10820,1623
|
|
20240308,143800,7169763040,10820,10820,10830,10820,1799
|
|
20240308,143700,7150291520,10820,10820,10830,10820,2131
|
|
20240308,143600,7127229250,10810,10810,10820,10800,3469
|
|
20240308,143500,7089722000,10810,10810,10820,10810,1003
|
|
20240308,143400,7078876080,10810,10800,10820,10800,1910
|
|
20240308,143300,7058224540,10820,10810,10820,10800,2719
|
|
20240308,143200,7028841160,10810,10800,10810,10790,793
|
|
20240308,143100,7020275690,10790,10800,10810,10790,5322
|
|
20240308,143000,6962790240,10810,10800,10810,10790,18810
|
|
20240308,142900,6759637530,10800,10800,10800,10790,1794
|
|
20240308,142800,6740263140,10800,10800,10800,10790,1600
|
|
20240308,142700,6722983600,10800,10790,10800,10790,556
|
|
20240308,142600,6716979890,10800,10800,10800,10790,945
|
|
20240308,142500,6706774170,10790,10800,10800,10790,1320
|
|
20240308,142400,6692519580,10800,10800,10800,10790,176
|
|
20240308,142300,6690619060,10790,10790,10800,10790,123
|
|
20240308,142200,6689291630,10790,10800,10800,10790,146
|
|
20240308,142100,6687715080,10800,10800,10800,10790,1926
|
|
20240308,142000,6666930320,10790,10790,10800,10790,1767
|
|
20240308,141900,6647862810,10800,10800,10800,10790,277
|
|
20240308,141800,6644871330,10790,10790,10800,10790,4085
|
|
20240308,141700,6600793880,10790,10790,10800,10790,1229
|
|
20240308,141600,6587530010,10800,10790,10800,10790,2682
|
|
20240308,141500,6558583720,10800,10800,10800,10790,636
|
|
20240308,141400,6551715240,10800,10800,10800,10790,970
|
|
20240308,141300,6541244640,10790,10800,10800,10790,1282
|
|
20240308,141200,6527403970,10800,10800,10800,10790,969
|
|
20240308,141100,6516938900,10800,10790,10800,10790,619
|
|
20240308,141000,6510253820,10790,10800,10800,10790,774
|
|
20240308,140900,6501895350,10800,10800,10800,10790,565
|
|
20240308,140800,6495794130,10800,10800,10800,10790,2654
|
|
20240308,140700,6467132670,10790,10800,10800,10790,1176
|
|
20240308,140600,6454431980,10800,10800,10810,10790,1967
|
|
20240308,140500,6433187910,10800,10810,10810,10800,1779
|
|
20240308,140400,6413969910,10800,10810,10820,10800,2856
|
|
20240308,140300,6383086130,10810,10810,10820,10810,2294
|
|
20240308,140200,6358284340,10820,10820,10820,10810,1164
|
|
20240308,140100,6345695070,10820,10810,10820,10810,1913
|
|
20240308,140000,6325012030,10820,10800,10820,10800,2553
|
|
20240308,135900,6297416310,10810,10810,10810,10800,1580
|
|
20240308,135800,6280344330,10810,10810,10810,10800,2954
|
|
20240308,135700,6248425610,10800,10800,10810,10800,959
|
|
20240308,135600,6238064480,10800,10810,10810,10800,1413
|
|
20240308,135500,6222800660,10810,10790,10810,10790,8833
|
|
20240308,135400,6127397150,10800,10800,10800,10790,1143
|
|
20240308,135300,6115053640,10800,10800,10800,10790,734
|
|
20240308,135200,6107126940,10800,10800,10800,10790,646
|
|
20240308,135100,6100150310,10790,10790,10800,10790,790
|
|
20240308,135000,6091620470,10800,10800,10800,10790,584
|
|
20240308,134900,6085313680,10790,10800,10800,10790,1635
|
|
20240308,134800,6067655850,10790,10800,10800,10790,173
|
|
20240308,134700,6065787830,10800,10800,10800,10790,1208
|
|
20240308,134600,6052742360,10800,10790,10800,10790,134
|
|
20240308,134500,6051295360,10790,10790,10790,10790,1608
|
|
20240308,134400,6033945040,10800,10800,10800,10790,1902
|
|
20240308,134300,6013410480,10790,10790,10810,10790,7313
|
|
20240308,134200,5934432400,10800,10800,10800,10790,461
|
|
20240308,134100,5929455600,10800,10800,10800,10800,134
|
|
20240308,134000,5928008400,10800,10800,10800,10790,1409
|
|
20240308,133900,5912791990,10810,10810,10810,10800,1614
|
|
20240308,133800,5895352900,10810,10800,10810,10800,1029
|
|
20240308,133700,5884239570,10800,10800,10800,10790,5307
|
|
20240308,133600,5826927710,10800,10800,10810,10800,1760
|
|
20240308,133500,5807909600,10810,10810,10810,10800,2193
|
|
20240308,133400,5784214400,10810,10800,10810,10800,4466
|
|
20240308,133300,5735955640,10810,10810,10810,10800,651
|
|
20240308,133200,5728924690,10800,10810,10810,10800,1661
|
|
20240308,133100,5710981260,10810,10810,10810,10800,2289
|
|
20240308,133000,5686251800,10800,10800,10810,10800,3780
|
|
20240308,132900,5645418950,10800,10810,10820,10800,1470
|
|
20240308,132800,5629531340,10810,10810,10810,10800,1497
|
|
20240308,132700,5613350370,10820,10800,10820,10800,1287
|
|
20240308,132600,5599442290,10800,10810,10820,10800,5450
|
|
20240308,132500,5540529890,10820,10810,10820,10810,1419
|
|
20240308,132400,5525190400,10820,10820,10820,10810,3489
|
|
20240308,132300,5487445850,10820,10820,10830,10820,1825
|
|
20240308,132200,5467694500,10830,10830,10840,10810,13590
|
|
20240308,132100,5320598110,10850,10830,10850,10830,1016
|
|
20240308,132000,5309594430,10840,10840,10850,10830,1965
|
|
20240308,131900,5288291850,10830,10840,10840,10830,9932
|
|
20240308,131800,5180644180,10850,10850,10850,10840,981
|
|
20240308,131700,5170005360,10850,10840,10850,10840,1650
|
|
20240308,131600,5152116470,10850,10850,10850,10840,627
|
|
20240308,131500,5145317330,10850,10850,10850,10840,935
|
|
20240308,131400,5135175180,10850,10850,10850,10840,1643
|
|
20240308,131300,5117356410,10850,10850,10850,10840,477
|
|
20240308,131200,5112183020,10850,10850,10850,10840,456
|
|
20240308,131100,5107235450,10840,10850,10850,10840,1237
|
|
20240308,131000,5093822450,10850,10850,10850,10840,491
|
|
20240308,130900,5088495290,10850,10850,10850,10840,1311
|
|
20240308,130800,5074273200,10850,10850,10850,10840,1326
|
|
20240308,130700,5059886180,10850,10850,10850,10840,271
|
|
20240308,130600,5056947720,10850,10850,10850,10840,505
|
|
20240308,130500,5051469380,10850,10850,10850,10840,1317
|
|
20240308,130400,5037181350,10840,10850,10850,10840,1427
|
|
20240308,130300,5021707870,10850,10850,10850,10850,542
|
|
20240308,130200,5015827170,10840,10850,10850,10840,268
|
|
20240308,130100,5012919480,10850,10850,10850,10850,370
|
|
20240308,130000,5008904980,10850,10840,10850,10840,439
|
|
20240308,125900,5004141840,10840,10840,10850,10840,554
|
|
20240308,125800,4998133940,10850,10850,10850,10840,387
|
|
20240308,125700,4993935000,10840,10850,10850,10840,1116
|
|
20240308,125600,4981830310,10850,10840,10850,10840,27
|
|
20240308,125500,4981537390,10840,10850,10850,10840,818
|
|
20240308,125400,4972669800,10840,10830,10840,10830,1710
|
|
20240308,125300,4954133640,10830,10840,10840,10830,1314
|
|
20240308,125200,4939890800,10840,10840,10840,10830,26
|
|
20240308,125100,4939609080,10840,10830,10840,10830,1663
|
|
20240308,125000,4921587760,10830,10830,10830,10830,1148
|
|
20240308,124900,4909154920,10820,10830,10830,10820,751
|
|
20240308,124800,4901021750,10830,10820,10830,10820,304
|
|
20240308,124700,4897730110,10820,10830,10830,10820,573
|
|
20240308,124600,4891524830,10820,10830,10830,10820,850
|
|
20240308,124500,4882321310,10830,10830,10830,10820,284
|
|
20240308,124400,4879246050,10820,10830,10830,10820,722
|
|
20240308,124300,4871428210,10820,10830,10830,10820,1066
|
|
20240308,124200,4859891660,10830,10820,10830,10820,766
|
|
20240308,124100,4851598610,10830,10820,10830,10820,774
|
|
20240308,124000,4843223250,10820,10830,10830,10820,295
|
|
20240308,123900,4840030720,10820,10830,10830,10820,2651
|
|
20240308,123800,4811338210,10830,10820,10830,10820,623
|
|
20240308,123700,4804592320,10830,10830,10830,10820,929
|
|
20240308,123600,4794533050,10830,10840,10840,10820,2860
|
|
20240308,123500,4763560900,10840,10840,10840,10830,249
|
|
20240308,123400,4760862870,10840,10840,10840,10830,395
|
|
20240308,123300,4756584310,10840,10830,10840,10830,343
|
|
20240308,123200,4752868160,10830,10830,10840,10830,1138
|
|
20240308,123100,4740542020,10830,10830,10830,10820,1172
|
|
20240308,123000,4727852670,10830,10820,10830,10820,285
|
|
20240308,122900,4724768250,10820,10820,10820,10810,685
|
|
20240308,122800,4717357210,10820,10820,10820,10810,1811
|
|
20240308,122700,4697767160,10820,10830,10830,10820,225
|
|
20240308,122600,4695332550,10820,10830,10840,10820,2119
|
|
20240308,122500,4672387000,10830,10820,10840,10820,2355
|
|
20240308,122400,4646881960,10830,10830,10830,10820,253
|
|
20240308,122300,4644143750,10820,10820,10820,10820,1711
|
|
20240308,122200,4625630730,10820,10820,10830,10820,175
|
|
20240308,122100,4623736620,10820,10830,10830,10820,2020
|
|
20240308,122000,4601864690,10830,10840,10850,10830,1601
|
|
20240308,121900,4584510370,10850,10850,10850,10840,390
|
|
20240308,121800,4580279960,10850,10840,10850,10840,411
|
|
20240308,121700,4575822880,10840,10840,10850,10840,167
|
|
20240308,121600,4574011490,10840,10850,10850,10840,163
|
|
20240308,121500,4572244550,10850,10850,10850,10840,584
|
|
20240308,121400,4565909550,10850,10840,10850,10830,2372
|
|
20240308,121300,4540205910,10840,10840,10850,10840,378
|
|
20240308,121200,4536104800,10840,10860,10860,10840,1297
|
|
20240308,121100,4522032320,10860,10860,10860,10850,1860
|
|
20240308,121000,4501850810,10850,10860,10860,10850,395
|
|
20240308,120900,4497563740,10860,10850,10860,10850,229
|
|
20240308,120800,4495076810,10850,10850,10860,10850,347
|
|
20240308,120700,4491311460,10850,10850,10860,10850,481
|
|
20240308,120600,4486090060,10850,10870,10870,10850,2705
|
|
20240308,120500,4456715790,10870,10880,10880,10860,1957
|
|
20240308,120400,4435444840,10880,10890,10890,10870,8011
|
|
20240308,120300,4348245750,10890,10900,10900,10890,5425
|
|
20240308,120200,4289122440,10910,10900,10910,10900,326
|
|
20240308,120100,4285568090,10900,10910,10910,10900,526
|
|
20240308,120000,4279831440,10910,10910,10910,10900,197
|
|
20240308,115900,4277683000,10910,10920,10920,10900,5084
|
|
20240308,115800,4222208330,10920,10910,10930,10910,908
|
|
20240308,115700,4212292610,10920,10920,10920,10920,208
|
|
20240308,115600,4210021250,10910,10920,10920,10910,1227
|
|
20240308,115500,4196624280,10920,10920,10920,10910,686
|
|
20240308,115400,4189134380,10920,10920,10920,10910,127
|
|
20240308,115300,4187747950,10920,10910,10930,10910,289
|
|
20240308,115200,4184592800,10920,10940,10940,10920,5630
|
|
20240308,115100,4123052670,10940,10940,10940,10930,868
|
|
20240308,115000,4113562280,10940,10940,10940,10930,543
|
|
20240308,114900,4107622000,10940,10930,10940,10930,331
|
|
20240308,114800,4104003260,10930,10940,10940,10930,316
|
|
20240308,114700,4100546740,10930,10940,10940,10930,120
|
|
20240308,114600,4099234090,10940,10940,10940,10930,1508
|
|
20240308,114500,4082747900,10940,10940,10940,10930,1205
|
|
20240308,114400,4069566060,10940,10940,10950,10940,1140
|
|
20240308,114300,4057090580,10940,10940,10950,10940,396
|
|
20240308,114200,4052758000,10930,10950,10950,10930,1772
|
|
20240308,114100,4033368970,10940,10950,10950,10940,178
|
|
20240308,114000,4031420310,10940,10940,10950,10940,3401
|
|
20240308,113900,3994212670,10940,10940,10940,10930,2432
|
|
20240308,113800,3967606650,10930,10940,10940,10930,485
|
|
20240308,113700,3962305200,10930,10940,10940,10930,366
|
|
20240308,113600,3958303210,10940,10930,10940,10920,222
|
|
20240308,113500,3955876180,10920,10930,10930,10920,1450
|
|
20240308,113400,3940027940,10920,10930,10930,10920,14
|
|
20240308,113300,3939874950,10920,10920,10920,10920,128
|
|
20240308,113200,3938477190,10930,10930,10940,10910,3028
|
|
20240308,113100,3905402460,10930,10920,10930,10920,969
|
|
20240308,113000,3894811560,10920,10920,10930,10920,415
|
|
20240308,112900,3890277870,10920,10930,10940,10920,1155
|
|
20240308,112800,3877653280,10930,10930,10930,10920,205
|
|
20240308,112700,3875413140,10930,10930,10930,10930,2401
|
|
20240308,112600,3849170210,10930,10940,10940,10930,2045
|
|
20240308,112500,3826800350,10930,10920,10930,10910,5713
|
|
20240308,112400,3764360630,10920,10910,10920,10910,1824
|
|
20240308,112300,3744443010,10920,10910,10920,10900,597
|
|
20240308,112200,3737924900,10910,10900,10910,10900,1487
|
|
20240308,112100,3721705340,10900,10900,10910,10900,352
|
|
20240308,112000,3717865520,10900,10900,10910,10900,1501
|
|
20240308,111900,3701496210,10900,10900,10910,10900,212
|
|
20240308,111800,3699183890,10900,10900,10910,10900,314
|
|
20240308,111700,3695760140,10900,10900,10910,10900,1926
|
|
20240308,111600,3674759430,10900,10910,10910,10900,154
|
|
20240308,111500,3673080360,10900,10910,10910,10900,3427
|
|
20240308,111400,3635703670,10900,10910,10920,10900,2967
|
|
20240308,111300,3603335860,10910,10920,10920,10910,662
|
|
20240308,111200,3596109980,10920,10930,10930,10920,1605
|
|
20240308,111100,3578582690,10920,10920,10930,10920,64
|
|
20240308,111000,3577883750,10920,10930,10930,10920,3754
|
|
20240308,110900,3536889340,10920,10920,10930,10920,464
|
|
20240308,110800,3531819390,10920,10930,10930,10920,260
|
|
20240308,110700,3528979820,10930,10920,10930,10920,246
|
|
20240308,110600,3526291410,10920,10930,10930,10920,1290
|
|
20240308,110500,3512202210,10930,10920,10930,10920,239
|
|
20240308,110400,3509591100,10920,10920,10920,10920,139
|
|
20240308,110300,3508073220,10920,10920,10920,10910,1069
|
|
20240308,110200,3496400140,10920,10930,10930,10910,3760
|
|
20240308,110100,3455336390,10930,10910,10930,10910,724
|
|
20240308,110000,3447426090,10920,10910,10920,10910,617
|
|
20240308,105900,3440692840,10910,10920,10920,10910,199
|
|
20240308,105800,3438520160,10920,10920,10930,10920,2472
|
|
20240308,105700,3411525300,10930,10920,10940,10920,3820
|
|
20240308,105600,3369773180,10920,10920,10930,10920,619
|
|
20240308,105500,3363012820,10920,10920,10930,10920,243
|
|
20240308,105400,3360359230,10930,10910,10930,10910,647
|
|
20240308,105300,3353288570,10910,10920,10930,10910,2289
|
|
20240308,105200,3328291900,10930,10930,10940,10920,1732
|
|
20240308,105100,3309362250,10930,10930,10940,10930,1380
|
|
20240308,105000,3294277340,10930,10940,10940,10930,208
|
|
20240308,104900,3292003770,10930,10930,10940,10930,310
|
|
20240308,104800,3288614970,10930,10920,10940,10920,1338
|
|
20240308,104700,3273985550,10930,10920,10930,10920,783
|
|
20240308,104600,3265427740,10920,10930,10930,10920,476
|
|
20240308,104500,3260229740,10920,10930,10940,10920,2895
|
|
20240308,104400,3228587780,10930,10920,10930,10910,5414
|
|
20240308,104300,3169459950,10910,10910,10920,10910,325
|
|
20240308,104200,3165912300,10910,10910,10920,10910,1547
|
|
20240308,104100,3149033650,10900,10910,10910,10900,405
|
|
20240308,104000,3144615490,10900,10890,10910,10890,1604
|
|
20240308,103900,3127122190,10890,10900,10900,10890,348
|
|
20240308,103800,3123330760,10890,10890,10900,10890,880
|
|
20240308,103700,3113747490,10890,10900,10910,10890,3588
|
|
20240308,103600,3074637980,10900,10910,10910,10900,4296
|
|
20240308,103500,3027771650,10910,10910,10920,10910,918
|
|
20240308,103400,3017755230,10910,10920,10920,10910,1784
|
|
20240308,103300,2998290490,10910,10910,10920,10910,1040
|
|
20240308,103200,2986941370,10910,10910,10920,10910,390
|
|
20240308,103100,2982683750,10920,10920,10920,10910,393
|
|
20240308,103000,2978394040,10920,10920,10930,10910,2557
|
|
20240308,102900,2950471790,10920,10920,10930,10920,985
|
|
20240308,102800,2939709080,10920,10930,10930,10920,869
|
|
20240308,102700,2930218540,10920,10920,10920,10920,1969
|
|
20240308,102600,2908717060,10920,10930,10930,10910,1248
|
|
20240308,102500,2895088420,10930,10920,10930,10920,1863
|
|
20240308,102400,2874742950,10930,10930,10940,10920,333
|
|
20240308,102300,2871104010,10940,10950,10950,10930,7231
|
|
20240308,102200,2792039920,10940,10940,10950,10940,699
|
|
20240308,102100,2784391420,10940,10950,10950,10940,1363
|
|
20240308,102000,2769473380,10940,10950,10950,10940,707
|
|
20240308,101900,2761732780,10940,10950,10950,10940,412
|
|
20240308,101800,2757224560,10940,10950,10950,10940,261
|
|
20240308,101700,2754369040,10950,10950,10950,10940,225
|
|
20240308,101600,2751905740,10940,10940,10950,10940,404
|
|
20240308,101500,2747485950,10940,10940,10950,10940,997
|
|
20240308,101400,2736575420,10940,10950,10950,10940,203
|
|
20240308,101300,2734354280,10950,10950,10950,10940,1669
|
|
20240308,101200,2716092830,10940,10940,10950,10940,1237
|
|
20240308,101100,2702558580,10940,10940,10950,10940,160
|
|
20240308,101000,2700807070,10940,10950,10950,10940,809
|
|
20240308,100900,2691951270,10940,10930,10950,10930,72
|
|
20240308,100800,2691163660,10930,10930,10950,10930,2898
|
|
20240308,100700,2659461270,10940,10930,10940,10930,419
|
|
20240308,100600,2654879810,10930,10940,10940,10930,796
|
|
20240308,100500,2646178650,10930,10930,10940,10930,564
|
|
20240308,100400,2640012060,10940,10940,10940,10930,1398
|
|
20240308,100300,2624722670,10930,10940,10950,10930,1067
|
|
20240308,100200,2613050180,10940,10940,10950,10940,1492
|
|
20240308,100100,2596726750,10940,10940,10940,10920,2857
|
|
20240308,100000,2565477460,10940,10940,10950,10940,692
|
|
20240308,095900,2557905980,10940,10950,10950,10940,835
|
|
20240308,095800,2548765750,10950,10950,10960,10950,1428
|
|
20240308,095700,2533128850,10960,10950,10960,10940,939
|
|
20240308,095600,2522846710,10950,10960,10960,10950,2690
|
|
20240308,095500,2493387050,10960,10960,10960,10950,280
|
|
20240308,095400,2490318660,10960,10960,10960,10960,325
|
|
20240308,095300,2486756660,10960,10970,10970,10960,2100
|
|
20240308,095200,2463738260,10970,10960,10970,10960,804
|
|
20240308,095100,2454920870,10970,10950,10970,10950,2620
|
|
20240308,095000,2426203610,10950,10960,10960,10950,736
|
|
20240308,094900,2418139610,10960,10970,10970,10960,4118
|
|
20240308,094800,2373002260,10970,10960,10970,10950,10921
|
|
20240308,094700,2253287510,10960,10960,10960,10950,875
|
|
20240308,094600,2243699900,10960,10950,10960,10950,1686
|
|
20240308,094500,2225234160,10950,10960,10960,10950,1626
|
|
20240308,094400,2207425570,10960,10940,10960,10940,2949
|
|
20240308,094300,2175135700,10940,10940,10950,10930,2436
|
|
20240308,094200,2148485860,10940,10940,10960,10940,2949
|
|
20240308,094100,2116197470,10940,10950,10950,10940,6014
|
|
20240308,094000,2050344310,10950,10960,10960,10950,1103
|
|
20240308,093900,2038263690,10950,10960,10960,10950,4135
|
|
20240308,093800,1992984460,10950,10950,10950,10940,2587
|
|
20240308,093700,1964657420,10950,10950,10950,10940,1697
|
|
20240308,093600,1946082890,10940,10930,10950,10920,1527
|
|
20240308,093500,1929391930,10930,10940,10940,10920,3963
|
|
20240308,093400,1886051520,10940,10950,10950,10930,1637
|
|
20240308,093300,1868144440,10950,10960,10960,10940,7395
|
|
20240308,093200,1787213540,10960,10960,10970,10950,4589
|
|
20240308,093100,1736922000,10960,10960,10970,10950,7453
|
|
20240308,093000,1655233640,10960,10950,10960,10940,6719
|
|
20240308,092900,1581648070,10950,10930,10950,10930,5999
|
|
20240308,092800,1516019960,10930,10930,10930,10920,3135
|
|
20240308,092700,1481754420,10930,10920,10930,10920,400
|
|
20240308,092600,1477383930,10920,10940,10940,10920,4224
|
|
20240308,092500,1431218600,10940,10940,10940,10930,1749
|
|
20240308,092400,1412089560,10930,10940,10940,10930,5003
|
|
20240308,092300,1357356760,10950,10940,10950,10940,3099
|
|
20240308,092200,1323451520,10940,10940,10950,10940,3132
|
|
20240308,092100,1289166610,10950,10930,10950,10930,7748
|
|
20240308,092000,1204415440,10930,10920,10940,10920,5314
|
|
20240308,091900,1146306380,10920,10920,10930,10920,2407
|
|
20240308,091800,1120014020,10920,10920,10930,10910,4398
|
|
20240308,091700,1071987850,10920,10900,10920,10900,4629
|
|
20240308,091600,1021484030,10900,10900,10910,10890,5738
|
|
20240308,091500,958932180,10900,10890,10900,10890,1127
|
|
20240308,091400,946659100,10890,10880,10900,10880,10502
|
|
20240308,091300,832290450,10890,10890,10890,10880,2105
|
|
20240308,091200,809372160,10890,10880,10890,10880,951
|
|
20240308,091100,799024360,10870,10880,10880,10870,4397
|
|
20240308,091000,751190900,10880,10880,10880,10870,4729
|
|
20240308,090900,699745660,10880,10890,10900,10880,2413
|
|
20240308,090800,673473270,10890,10870,10890,10870,8091
|
|
20240308,090700,585435650,10870,10870,10880,10860,3812
|
|
20240308,090600,543997420,10880,10860,10880,10860,3681
|
|
20240308,090500,503991550,10860,10860,10880,10860,2952
|
|
20240308,090400,471920520,10880,10830,10890,10830,7229
|
|
20240308,090300,393411460,10840,10840,10840,10820,3959
|
|
20240308,090200,350526280,10840,10860,10860,10810,2703
|
|
20240308,090100,321235350,10830,10880,10890,10800,6427
|
|
20240308,090000,251478400,10890,10870,10930,10860,22851
|