659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,195500,8821596270,12820,12820,12820,12820,0
|
|
20240308,195400,8821596270,12820,12820,12820,12820,0
|
|
20240308,195300,8821596270,12820,12820,12820,12820,0
|
|
20240308,195200,8821596270,12820,12820,12820,12820,0
|
|
20240308,195100,8821596270,12820,12820,12820,12820,0
|
|
20240308,195000,8821596270,12820,12820,12820,12820,0
|
|
20240308,194900,8821596270,12820,12820,12820,12820,0
|
|
20240308,194800,8821596270,12820,12820,12820,12820,0
|
|
20240308,194700,8821596270,12820,12820,12820,12820,0
|
|
20240308,194600,8821596270,12820,12820,12820,12820,0
|
|
20240308,194500,8821596270,12820,12820,12820,12820,0
|
|
20240308,194400,8821596270,12820,12820,12820,12820,0
|
|
20240308,194300,8821596270,12820,12820,12820,12820,0
|
|
20240308,194200,8821596270,12820,12820,12820,12820,0
|
|
20240308,194100,8821596270,12820,12820,12820,12820,0
|
|
20240308,194000,8821596270,12820,12820,12820,12820,0
|
|
20240308,193900,8821596270,12820,12820,12820,12820,0
|
|
20240308,193800,8821596270,12820,12820,12820,12820,0
|
|
20240308,193700,8821596270,12820,12820,12820,12820,0
|
|
20240308,193600,8821596270,12820,12820,12820,12820,0
|
|
20240308,193500,8821596270,12820,12820,12820,12820,0
|
|
20240308,193400,8821596270,12820,12820,12820,12820,0
|
|
20240308,193300,8821596270,12820,12820,12820,12820,0
|
|
20240308,193200,8821596270,12820,12820,12820,12820,0
|
|
20240308,193100,8821596270,12820,12820,12820,12820,0
|
|
20240308,193000,8821596270,12820,12820,12820,12820,0
|
|
20240308,192900,8821596270,12820,12820,12820,12820,0
|
|
20240308,192800,8821596270,12820,12820,12820,12820,0
|
|
20240308,192700,8821596270,12820,12820,12820,12820,0
|
|
20240308,192600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,192500,8821596270,12820,12820,12820,12820,0
|
|
20240308,192400,8821596270,12820,12820,12820,12820,0
|
|
20240308,192300,8821596270,12820,12820,12820,12820,0
|
|
20240308,192200,8821596270,12820,12820,12820,12820,0
|
|
20240308,192100,8821596270,12820,12820,12820,12820,0
|
|
20240308,192000,8821596270,12820,12820,12820,12820,0
|
|
20240308,191900,8821596270,12820,12820,12820,12820,0
|
|
20240308,191800,8821596270,12820,12820,12820,12820,0
|
|
20240308,191700,8821596270,12820,12820,12820,12820,0
|
|
20240308,191600,8821596270,12820,12820,12820,12820,0
|
|
20240308,191500,8821596270,12820,12820,12820,12820,0
|
|
20240308,191400,8821596270,12820,12820,12820,12820,0
|
|
20240308,191300,8821596270,12820,12820,12820,12820,0
|
|
20240308,191200,8821596270,12820,12820,12820,12820,0
|
|
20240308,191100,8821596270,12820,12820,12820,12820,0
|
|
20240308,191000,8821596270,12820,12820,12820,12820,0
|
|
20240308,190900,8821596270,12820,12820,12820,12820,0
|
|
20240308,190800,8821596270,12820,12820,12820,12820,0
|
|
20240308,190700,8821596270,12820,12820,12820,12820,0
|
|
20240308,190600,8821596270,12820,12820,12820,12820,0
|
|
20240308,190500,8821596270,12820,12820,12820,12820,0
|
|
20240308,190400,8821596270,12820,12820,12820,12820,0
|
|
20240308,190300,8821596270,12820,12820,12820,12820,0
|
|
20240308,190200,8821596270,12820,12820,12820,12820,0
|
|
20240308,190100,8821596270,12820,12820,12820,12820,0
|
|
20240308,190000,8821596270,12820,12820,12820,12820,0
|
|
20240308,185900,8821596270,12820,12820,12820,12820,0
|
|
20240308,185800,8821596270,12820,12820,12820,12820,0
|
|
20240308,185700,8821596270,12820,12820,12820,12820,0
|
|
20240308,185600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,185500,8821596270,12820,12820,12820,12820,0
|
|
20240308,185400,8821596270,12820,12820,12820,12820,0
|
|
20240308,185300,8821596270,12820,12820,12820,12820,0
|
|
20240308,185200,8821596270,12820,12820,12820,12820,0
|
|
20240308,185100,8821596270,12820,12820,12820,12820,0
|
|
20240308,185000,8821596270,12820,12820,12820,12820,0
|
|
20240308,184900,8821596270,12820,12820,12820,12820,0
|
|
20240308,184800,8821596270,12820,12820,12820,12820,0
|
|
20240308,184700,8821596270,12820,12820,12820,12820,0
|
|
20240308,184600,8821596270,12820,12820,12820,12820,0
|
|
20240308,184500,8821596270,12820,12820,12820,12820,0
|
|
20240308,184400,8821596270,12820,12820,12820,12820,0
|
|
20240308,184300,8821596270,12820,12820,12820,12820,0
|
|
20240308,184200,8821596270,12820,12820,12820,12820,0
|
|
20240308,184100,8821596270,12820,12820,12820,12820,0
|
|
20240308,184000,8821596270,12820,12820,12820,12820,0
|
|
20240308,183900,8821596270,12820,12820,12820,12820,0
|
|
20240308,183800,8821596270,12820,12820,12820,12820,0
|
|
20240308,183700,8821596270,12820,12820,12820,12820,0
|
|
20240308,183600,8821596270,12820,12820,12820,12820,0
|
|
20240308,183500,8821596270,12820,12820,12820,12820,0
|
|
20240308,183400,8821596270,12820,12820,12820,12820,0
|
|
20240308,183300,8821596270,12820,12820,12820,12820,0
|
|
20240308,183200,8821596270,12820,12820,12820,12820,0
|
|
20240308,183100,8821596270,12820,12820,12820,12820,0
|
|
20240308,183000,8821596270,12820,12820,12820,12820,0
|
|
20240308,182900,8821596270,12820,12820,12820,12820,0
|
|
20240308,182800,8821596270,12820,12820,12820,12820,0
|
|
20240308,182700,8821596270,12820,12820,12820,12820,0
|
|
20240308,182600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,182500,8821596270,12820,12820,12820,12820,0
|
|
20240308,182400,8821596270,12820,12820,12820,12820,0
|
|
20240308,182300,8821596270,12820,12820,12820,12820,0
|
|
20240308,182200,8821596270,12820,12820,12820,12820,0
|
|
20240308,182100,8821596270,12820,12820,12820,12820,0
|
|
20240308,182000,8821596270,12820,12820,12820,12820,0
|
|
20240308,181900,8821596270,12820,12820,12820,12820,0
|
|
20240308,181800,8821596270,12820,12820,12820,12820,0
|
|
20240308,181700,8821596270,12820,12820,12820,12820,0
|
|
20240308,181600,8821596270,12820,12820,12820,12820,0
|
|
20240308,181500,8821596270,12820,12820,12820,12820,0
|
|
20240308,181400,8821596270,12820,12820,12820,12820,0
|
|
20240308,181300,8821596270,12820,12820,12820,12820,0
|
|
20240308,181200,8821596270,12820,12820,12820,12820,0
|
|
20240308,181100,8821596270,12820,12820,12820,12820,0
|
|
20240308,181000,8821596270,12820,12820,12820,12820,0
|
|
20240308,180900,8821596270,12820,12820,12820,12820,0
|
|
20240308,180800,8821596270,12820,12820,12820,12820,0
|
|
20240308,180700,8821596270,12820,12820,12820,12820,0
|
|
20240308,180600,8821596270,12820,12820,12820,12820,0
|
|
20240308,180500,8821596270,12820,12820,12820,12820,0
|
|
20240308,180400,8821596270,12820,12820,12820,12820,0
|
|
20240308,180300,8821596270,12820,12820,12820,12820,0
|
|
20240308,180200,8821596270,12820,12820,12820,12820,0
|
|
20240308,180100,8821596270,12820,12820,12820,12820,0
|
|
20240308,180000,8821596270,12820,12820,12820,12820,0
|
|
20240308,175900,8821596270,12820,12820,12820,12820,0
|
|
20240308,175800,8821596270,12820,12820,12820,12820,0
|
|
20240308,175700,8821596270,12820,12820,12820,12820,0
|
|
20240308,175600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,175500,8821596270,12820,12820,12820,12820,0
|
|
20240308,175400,8821596270,12820,12820,12820,12820,0
|
|
20240308,175300,8821596270,12820,12820,12820,12820,0
|
|
20240308,175200,8821596270,12820,12820,12820,12820,0
|
|
20240308,175100,8821596270,12820,12820,12820,12820,0
|
|
20240308,175000,8821596270,12820,12820,12820,12820,0
|
|
20240308,174900,8821596270,12820,12820,12820,12820,0
|
|
20240308,174800,8821596270,12820,12820,12820,12820,0
|
|
20240308,174700,8821596270,12820,12820,12820,12820,0
|
|
20240308,174600,8821596270,12820,12820,12820,12820,0
|
|
20240308,174500,8821596270,12820,12820,12820,12820,0
|
|
20240308,174400,8821596270,12820,12820,12820,12820,0
|
|
20240308,174300,8821596270,12820,12820,12820,12820,0
|
|
20240308,174200,8821596270,12820,12820,12820,12820,0
|
|
20240308,174100,8821596270,12820,12820,12820,12820,0
|
|
20240308,174000,8821596270,12820,12820,12820,12820,0
|
|
20240308,173900,8821596270,12820,12820,12820,12820,0
|
|
20240308,173800,8821596270,12820,12820,12820,12820,0
|
|
20240308,173700,8821596270,12820,12820,12820,12820,0
|
|
20240308,173600,8821596270,12820,12820,12820,12820,0
|
|
20240308,173500,8821596270,12820,12820,12820,12820,0
|
|
20240308,173400,8821596270,12820,12820,12820,12820,0
|
|
20240308,173300,8821596270,12820,12820,12820,12820,0
|
|
20240308,173200,8821596270,12820,12820,12820,12820,0
|
|
20240308,173100,8821596270,12820,12820,12820,12820,0
|
|
20240308,173000,8821596270,12820,12820,12820,12820,0
|
|
20240308,172900,8821596270,12820,12820,12820,12820,0
|
|
20240308,172800,8821596270,12820,12820,12820,12820,0
|
|
20240308,172700,8821596270,12820,12820,12820,12820,0
|
|
20240308,172600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,172500,8821596270,12820,12820,12820,12820,0
|
|
20240308,172400,8821596270,12820,12820,12820,12820,0
|
|
20240308,172300,8821596270,12820,12820,12820,12820,0
|
|
20240308,172200,8821596270,12820,12820,12820,12820,0
|
|
20240308,172100,8821596270,12820,12820,12820,12820,0
|
|
20240308,172000,8821596270,12820,12820,12820,12820,0
|
|
20240308,171900,8821596270,12820,12820,12820,12820,0
|
|
20240308,171800,8821596270,12820,12820,12820,12820,0
|
|
20240308,171700,8821596270,12820,12820,12820,12820,0
|
|
20240308,171600,8821596270,12820,12820,12820,12820,0
|
|
20240308,171500,8821596270,12820,12820,12820,12820,0
|
|
20240308,171400,8821596270,12820,12820,12820,12820,0
|
|
20240308,171300,8821596270,12820,12820,12820,12820,0
|
|
20240308,171200,8821596270,12820,12820,12820,12820,0
|
|
20240308,171100,8821596270,12820,12820,12820,12820,0
|
|
20240308,171000,8821596270,12820,12820,12820,12820,0
|
|
20240308,170900,8821596270,12820,12820,12820,12820,0
|
|
20240308,170800,8821596270,12820,12820,12820,12820,0
|
|
20240308,170700,8821596270,12820,12820,12820,12820,0
|
|
20240308,170600,8821596270,12820,12820,12820,12820,0
|
|
20240308,170500,8821596270,12820,12820,12820,12820,0
|
|
20240308,170400,8821596270,12820,12820,12820,12820,0
|
|
20240308,170300,8821596270,12820,12820,12820,12820,0
|
|
20240308,170200,8821596270,12820,12820,12820,12820,0
|
|
20240308,170100,8821596270,12820,12820,12820,12820,0
|
|
20240308,170000,8821596270,12820,12820,12820,12820,0
|
|
20240308,165900,8821596270,12820,12820,12820,12820,0
|
|
20240308,165800,8821596270,12820,12820,12820,12820,0
|
|
20240308,165700,8821596270,12820,12820,12820,12820,0
|
|
20240308,165600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,165500,8821596270,12820,12820,12820,12820,0
|
|
20240308,165400,8821596270,12820,12820,12820,12820,0
|
|
20240308,165300,8821596270,12820,12820,12820,12820,0
|
|
20240308,165200,8821596270,12820,12820,12820,12820,0
|
|
20240308,165100,8821596270,12820,12820,12820,12820,0
|
|
20240308,165000,8821596270,12820,12820,12820,12820,0
|
|
20240308,164900,8821596270,12820,12820,12820,12820,0
|
|
20240308,164800,8821596270,12820,12820,12820,12820,0
|
|
20240308,164700,8821596270,12820,12820,12820,12820,0
|
|
20240308,164600,8821596270,12820,12820,12820,12820,0
|
|
20240308,164500,8821596270,12820,12820,12820,12820,0
|
|
20240308,164400,8821596270,12820,12820,12820,12820,0
|
|
20240308,164300,8821596270,12820,12820,12820,12820,0
|
|
20240308,164200,8821596270,12820,12820,12820,12820,0
|
|
20240308,164100,8821596270,12820,12820,12820,12820,0
|
|
20240308,164000,8821596270,12820,12820,12820,12820,0
|
|
20240308,163900,8821596270,12820,12820,12820,12820,0
|
|
20240308,163800,8821596270,12820,12820,12820,12820,0
|
|
20240308,163700,8821596270,12820,12820,12820,12820,0
|
|
20240308,163600,8821596270,12820,12820,12820,12820,0
|
|
20240308,163500,8821596270,12820,12820,12820,12820,0
|
|
20240308,163400,8821596270,12820,12820,12820,12820,0
|
|
20240308,163300,8821596270,12820,12820,12820,12820,0
|
|
20240308,163200,8821596270,12820,12820,12820,12820,0
|
|
20240308,163100,8821596270,12820,12820,12820,12820,0
|
|
20240308,163000,8821596270,12820,12820,12820,12820,0
|
|
20240308,162900,8821596270,12820,12820,12820,12820,0
|
|
20240308,162800,8821596270,12820,12820,12820,12820,0
|
|
20240308,162700,8821596270,12820,12820,12820,12820,0
|
|
20240308,162600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,162500,8821596270,12820,12820,12820,12820,0
|
|
20240308,162400,8821596270,12820,12820,12820,12820,0
|
|
20240308,162300,8821596270,12820,12820,12820,12820,0
|
|
20240308,162200,8821596270,12820,12820,12820,12820,0
|
|
20240308,162100,8821596270,12820,12820,12820,12820,0
|
|
20240308,162000,8821596270,12820,12820,12820,12820,0
|
|
20240308,161900,8821596270,12820,12820,12820,12820,0
|
|
20240308,161800,8821596270,12820,12820,12820,12820,0
|
|
20240308,161700,8821596270,12820,12820,12820,12820,0
|
|
20240308,161600,8821596270,12820,12820,12820,12820,0
|
|
20240308,161500,8821596270,12820,12820,12820,12820,0
|
|
20240308,161400,8821596270,12820,12820,12820,12820,0
|
|
20240308,161300,8821596270,12820,12820,12820,12820,0
|
|
20240308,161200,8821596270,12820,12820,12820,12820,0
|
|
20240308,161100,8821596270,12820,12820,12820,12820,0
|
|
20240308,161000,8821596270,12820,12820,12820,12820,0
|
|
20240308,160900,8821596270,12820,12820,12820,12820,0
|
|
20240308,160800,8821596270,12820,12820,12820,12820,0
|
|
20240308,160700,8821596270,12820,12820,12820,12820,0
|
|
20240308,160600,8821596270,12820,12820,12820,12820,0
|
|
20240308,160500,8821596270,12820,12820,12820,12820,0
|
|
20240308,160400,8821596270,12820,12820,12820,12820,0
|
|
20240308,160300,8821596270,12820,12820,12820,12820,0
|
|
20240308,160200,8821596270,12820,12820,12820,12820,0
|
|
20240308,160100,8821596270,12820,12820,12820,12820,0
|
|
20240308,160000,8821596270,12820,12820,12820,12820,0
|
|
20240308,155900,8821596270,12820,12820,12820,12820,0
|
|
20240308,155800,8821596270,12820,12820,12820,12820,0
|
|
20240308,155700,8821596270,12820,12820,12820,12820,0
|
|
20240308,155600,8821596270,12820,12820,12820,12820,7115
|
|
20240308,155500,8821596270,12820,12820,12820,12820,0
|
|
20240308,155400,8821596270,12820,12820,12820,12820,0
|
|
20240308,155300,8821596270,12820,12820,12820,12820,0
|
|
20240308,155200,8821596270,12820,12820,12820,12820,0
|
|
20240308,155100,8821596270,12820,12820,12820,12820,0
|
|
20240308,155000,8821596270,12820,12820,12820,12820,0
|
|
20240308,154900,8821596270,12820,12820,12820,12820,0
|
|
20240308,154800,8821596270,12820,12820,12820,12820,0
|
|
20240308,154700,8821596270,12820,12820,12820,12820,0
|
|
20240308,154600,8821596270,12820,12820,12820,12820,0
|
|
20240308,154500,8821596270,12820,12820,12820,12820,0
|
|
20240308,154400,8821596270,12820,12820,12820,12820,0
|
|
20240308,154300,8821596270,12820,12820,12820,12820,0
|
|
20240308,154200,8821596270,12820,12820,12820,12820,0
|
|
20240308,154100,8821596270,12820,12820,12820,12820,0
|
|
20240308,154000,8821596270,12820,12820,12820,12820,0
|
|
20240308,153900,8821596270,12820,12820,12820,12820,0
|
|
20240308,153800,8821596270,12820,12820,12820,12820,0
|
|
20240308,153700,8821596270,12820,12820,12820,12820,0
|
|
20240308,153600,8821596270,12820,12820,12820,12820,0
|
|
20240308,153500,8821596270,12820,12820,12820,12820,0
|
|
20240308,153400,8821596270,12820,12820,12820,12820,0
|
|
20240308,153300,8821596270,12820,12820,12820,12820,0
|
|
20240308,153200,8821596270,12820,12820,12820,12820,0
|
|
20240308,153100,8821596270,12820,12820,12820,12820,0
|
|
20240308,153000,8821596270,12820,12820,12820,12820,7115
|
|
20240308,152900,8730381970,12820,12820,12820,12820,0
|
|
20240308,152800,8730381970,12820,12820,12820,12820,0
|
|
20240308,152700,8730381970,12820,12820,12820,12820,0
|
|
20240308,152600,8730381970,12820,12820,12820,12820,0
|
|
20240308,152500,8730381970,12820,12820,12820,12820,0
|
|
20240308,152400,8730381970,12820,12820,12820,12820,0
|
|
20240308,152300,8730381970,12820,12820,12820,12820,0
|
|
20240308,152200,8730381970,12820,12820,12820,12820,0
|
|
20240308,152100,8730381970,12820,12820,12820,12820,0
|
|
20240308,152000,8730381970,12820,12820,12820,12820,0
|
|
20240308,151900,8730381970,12820,12800,12830,12800,276
|
|
20240308,151800,8726848490,12800,12830,12830,12800,630
|
|
20240308,151700,8718768590,12830,12830,12830,12810,1755
|
|
20240308,151600,8696259000,12830,12830,12830,12810,4647
|
|
20240308,151500,8636690710,12830,12820,12830,12810,3083
|
|
20240308,151400,8597159670,12820,12820,12830,12820,3070
|
|
20240308,151300,8557791790,12820,12810,12830,12810,3893
|
|
20240308,151200,8507885190,12820,12810,12820,12810,1901
|
|
20240308,151100,8483527590,12800,12810,12820,12800,2950
|
|
20240308,151000,8445739470,12810,12810,12810,12800,3153
|
|
20240308,150900,8405356180,12810,12810,12810,12800,2172
|
|
20240308,150800,8377538990,12800,12800,12810,12800,2257
|
|
20240308,150700,8348638980,12800,12800,12810,12800,2019
|
|
20240308,150600,8322785840,12800,12790,12800,12780,3722
|
|
20240308,150500,8275152800,12790,12780,12800,12780,16444
|
|
20240308,150400,8064764750,12780,12790,12790,12780,2039
|
|
20240308,150300,8038696400,12790,12790,12790,12780,3393
|
|
20240308,150200,7995305960,12790,12780,12790,12780,2750
|
|
20240308,150100,7960154660,12770,12770,12770,12760,4497
|
|
20240308,150000,7902741570,12760,12760,12760,12750,4293
|
|
20240308,145900,7847968910,12760,12760,12760,12750,1346
|
|
20240308,145800,7830799980,12760,12750,12760,12750,1861
|
|
20240308,145700,7807065670,12750,12760,12760,12750,824
|
|
20240308,145600,7796557470,12760,12760,12760,12750,1151
|
|
20240308,145500,7781882000,12760,12760,12770,12760,350
|
|
20240308,145400,7777413480,12760,12760,12770,12750,5657
|
|
20240308,145300,7705199830,12760,12760,12760,12760,1074
|
|
20240308,145200,7691495590,12760,12770,12770,12760,3009
|
|
20240308,145100,7653098530,12770,12760,12770,12760,1772
|
|
20240308,145000,7630482150,12770,12760,12770,12760,636
|
|
20240308,144900,7622366690,12770,12760,12770,12760,1113
|
|
20240308,144800,7608164740,12760,12760,12760,12750,1215
|
|
20240308,144700,7592668950,12770,12760,12770,12750,4571
|
|
20240308,144600,7534381370,12760,12770,12770,12760,416
|
|
20240308,144500,7529072890,12770,12770,12770,12760,682
|
|
20240308,144400,7520370090,12760,12760,12770,12750,1377
|
|
20240308,144300,7502805600,12760,12770,12770,12760,628
|
|
20240308,144200,7494791830,12770,12760,12770,12760,917
|
|
20240308,144100,7483090900,12750,12760,12760,12750,2175
|
|
20240308,144000,7455356430,12760,12750,12760,12750,1448
|
|
20240308,143900,7436885980,12760,12770,12770,12760,2756
|
|
20240308,143800,7401717340,12760,12750,12770,12750,1966
|
|
20240308,143700,7376635380,12760,12750,12760,12750,1107
|
|
20240308,143600,7362517610,12750,12760,12770,12750,1117
|
|
20240308,143500,7348264080,12770,12770,12770,12760,993
|
|
20240308,143400,7335592850,12760,12770,12770,12760,1220
|
|
20240308,143300,7320025550,12770,12770,12770,12760,855
|
|
20240308,143200,7309113250,12760,12770,12770,12760,1596
|
|
20240308,143100,7288747910,12770,12770,12780,12760,1576
|
|
20240308,143000,7268630400,12780,12780,12780,12770,835
|
|
20240308,142900,7257965130,12770,12770,12780,12760,1811
|
|
20240308,142800,7234837020,12770,12770,12780,12760,1621
|
|
20240308,142700,7214135130,12770,12770,12770,12770,610
|
|
20240308,142600,7206345430,12780,12770,12780,12770,1017
|
|
20240308,142500,7193354290,12770,12770,12780,12770,965
|
|
20240308,142400,7181029240,12770,12780,12780,12770,1270
|
|
20240308,142300,7164810840,12770,12770,12780,12770,695
|
|
20240308,142200,7155935680,12770,12780,12780,12760,1307
|
|
20240308,142100,7139247250,12770,12770,12770,12760,1215
|
|
20240308,142000,7123741070,12770,12770,12770,12760,931
|
|
20240308,141900,7111858240,12770,12770,12780,12770,1011
|
|
20240308,141800,7098947720,12760,12760,12770,12760,1423
|
|
20240308,141700,7080788060,12760,12770,12770,12760,757
|
|
20240308,141600,7071127210,12770,12770,12770,12760,861
|
|
20240308,141500,7060138260,12770,12770,12770,12760,1190
|
|
20240308,141400,7044949120,12770,12770,12780,12760,1563
|
|
20240308,141300,7024999900,12770,12770,12770,12770,60
|
|
20240308,141200,7024233700,12780,12760,12780,12760,1329
|
|
20240308,141100,7007273530,12760,12780,12780,12760,650
|
|
20240308,141000,6998973080,12780,12770,12780,12770,824
|
|
20240308,140900,6988448590,12770,12780,12780,12770,660
|
|
20240308,140800,6980019820,12780,12760,12780,12760,1288
|
|
20240308,140700,6963583300,12780,12770,12780,12760,1086
|
|
20240308,140600,6949723550,12770,12770,12770,12770,473
|
|
20240308,140500,6943683340,12770,12770,12770,12760,1213
|
|
20240308,140400,6928204920,12770,12770,12770,12760,679
|
|
20240308,140300,6919540130,12770,12770,12770,12760,815
|
|
20240308,140200,6909138600,12770,12770,12770,12760,644
|
|
20240308,140100,6900920750,12760,12780,12780,12760,2441
|
|
20240308,140000,6869768930,12780,12760,12780,12760,640
|
|
20240308,135900,6861601790,12780,12770,12780,12760,1109
|
|
20240308,135800,6847444360,12770,12770,12780,12770,639
|
|
20240308,135700,6839284210,12760,12770,12770,12760,1648
|
|
20240308,135600,6818252390,12770,12770,12770,12770,547
|
|
20240308,135500,6811267200,12770,12760,12770,12760,736
|
|
20240308,135400,6801870130,12760,12770,12770,12760,1205
|
|
20240308,135300,6786488670,12780,12770,12780,12770,607
|
|
20240308,135200,6778737260,12770,12780,12780,12770,820
|
|
20240308,135100,6768263670,12780,12770,12780,12770,1368
|
|
20240308,135000,6750794080,12780,12780,12780,12770,1164
|
|
20240308,134900,6735929190,12780,12770,12780,12770,757
|
|
20240308,134800,6726261010,12770,12780,12780,12770,846
|
|
20240308,134700,6715455560,12770,12770,12780,12770,1781
|
|
20240308,134600,6692706440,12770,12780,12780,12770,607
|
|
20240308,134500,6684955000,12780,12780,12780,12770,845
|
|
20240308,134400,6674161930,12780,12770,12780,12770,1338
|
|
20240308,134300,6657074350,12770,12770,12770,12760,1029
|
|
20240308,134200,6643943360,12770,12770,12780,12770,2752
|
|
20240308,134100,6608786020,12770,12770,12780,12760,1595
|
|
20240308,134000,6588425380,12770,12780,12780,12760,263
|
|
20240308,133900,6585066790,12780,12770,12780,12760,1164
|
|
20240308,133800,6570213880,12770,12770,12770,12770,679
|
|
20240308,133700,6561543050,12760,12760,12770,12760,2606
|
|
20240308,133600,6528276490,12760,12770,12770,12760,673
|
|
20240308,133500,6519688310,12760,12760,12770,12760,695
|
|
20240308,133400,6510819230,12770,12770,12770,12750,1651
|
|
20240308,133300,6489750670,12770,12760,12770,12760,1603
|
|
20240308,133200,6469294390,12760,12760,12770,12760,1293
|
|
20240308,133100,6452795620,12760,12760,12770,12760,1808
|
|
20240308,133000,6429725530,12770,12760,12770,12760,1118
|
|
20240308,132900,6415454750,12760,12760,12770,12760,650
|
|
20240308,132800,6407160670,12760,12770,12770,12760,1082
|
|
20240308,132700,6393349560,12760,12760,12770,12760,1214
|
|
20240308,132600,6377858840,12770,12770,12770,12760,892
|
|
20240308,132500,6366474040,12770,12760,12770,12760,994
|
|
20240308,132400,6353790500,12760,12760,12760,12750,1727
|
|
20240308,132300,6331760000,12760,12760,12760,12750,1832
|
|
20240308,132200,6308398290,12760,12760,12760,12750,408
|
|
20240308,132100,6303192280,12750,12760,12760,12750,1208
|
|
20240308,132000,6287789510,12760,12760,12770,12750,1393
|
|
20240308,131900,6270019360,12760,12760,12770,12760,1010
|
|
20240308,131800,6257129760,12760,12760,12760,12750,1006
|
|
20240308,131700,6244299280,12760,12760,12770,12750,1591
|
|
20240308,131600,6224001150,12760,12770,12770,12760,1096
|
|
20240308,131500,6210016090,12760,12760,12760,12760,1107
|
|
20240308,131400,6195890770,12760,12760,12760,12750,1635
|
|
20240308,131300,6175039050,12750,12770,12770,12750,144
|
|
20240308,131200,6173201240,12760,12770,12770,12760,799
|
|
20240308,131100,6163005950,12770,12760,12770,12760,1423
|
|
20240308,131000,6144846290,12760,12760,12760,12750,1525
|
|
20240308,130900,6125393310,12760,12760,12760,12750,798
|
|
20240308,130800,6115216860,12750,12760,12760,12750,1117
|
|
20240308,130700,6100971600,12760,12760,12760,12760,984
|
|
20240308,130600,6088415760,12750,12760,12770,12750,5745
|
|
20240308,130500,6015149780,12760,12760,12760,12750,1394
|
|
20240308,130400,5997373870,12760,12750,12760,12750,1572
|
|
20240308,130300,5977327240,12750,12760,12760,12750,2610
|
|
20240308,130200,5944049680,12760,12760,12760,12750,1802
|
|
20240308,130100,5921072620,12760,12760,12770,12750,1258
|
|
20240308,130000,5905020550,12770,12760,12770,12760,1071
|
|
20240308,125900,5891351930,12770,12760,12770,12760,744
|
|
20240308,125800,5881857270,12770,12780,12780,12770,3012
|
|
20240308,125700,5843370180,12770,12780,12780,12770,2382
|
|
20240308,125600,5812946910,12780,12780,12780,12770,905
|
|
20240308,125500,5801387050,12780,12760,12780,12760,2584
|
|
20240308,125400,5768392200,12760,12770,12770,12760,734
|
|
20240308,125300,5759026350,12760,12760,12760,12750,1236
|
|
20240308,125200,5743261050,12760,12760,12760,12750,1002
|
|
20240308,125100,5730485040,12760,12760,12770,12750,1038
|
|
20240308,125000,5717246280,12760,12770,12770,12760,3147
|
|
20240308,124900,5677083590,12770,12770,12770,12760,2584
|
|
20240308,124800,5644100600,12770,12770,12770,12760,1461
|
|
20240308,124700,5625449670,12760,12770,12770,12760,2895
|
|
20240308,124600,5588495080,12770,12770,12770,12760,785
|
|
20240308,124500,5578476660,12760,12760,12770,12760,1709
|
|
20240308,124400,5556666390,12760,12760,12770,12760,2628
|
|
20240308,124300,5523119540,12770,12780,12780,12770,5613
|
|
20240308,124200,5451438410,12780,12780,12780,12770,826
|
|
20240308,124100,5440888150,12770,12770,12780,12770,1293
|
|
20240308,124000,5424375660,12780,12780,12780,12770,632
|
|
20240308,123900,5416304730,12780,12770,12780,12770,661
|
|
20240308,123800,5407863660,12770,12780,12780,12770,1009
|
|
20240308,123700,5394974690,12770,12780,12780,12770,1319
|
|
20240308,123600,5378129920,12780,12780,12780,12770,2252
|
|
20240308,123500,5349355390,12780,12780,12780,12770,804
|
|
20240308,123400,5339086300,12770,12770,12780,12770,2421
|
|
20240308,123300,5308167980,12770,12780,12780,12770,644
|
|
20240308,123200,5299943800,12770,12780,12780,12770,631
|
|
20240308,123100,5291885830,12780,12780,12780,12770,2489
|
|
20240308,123000,5260099100,12770,12770,12780,12770,2053
|
|
20240308,122900,5233872280,12780,12780,12780,12770,1025
|
|
20240308,122800,5220778890,12780,12780,12780,12770,894
|
|
20240308,122700,5209361450,12770,12770,12780,12770,1548
|
|
20240308,122600,5189590220,12780,12780,12780,12770,936
|
|
20240308,122500,5177636770,12770,12770,12770,12770,605
|
|
20240308,122400,5169910920,12770,12780,12780,12770,1494
|
|
20240308,122300,5150830280,12780,12780,12780,12770,1999
|
|
20240308,122200,5125289100,12780,12770,12780,12770,827
|
|
20240308,122100,5114726060,12770,12770,12770,12760,1472
|
|
20240308,122000,5095934930,12770,12770,12770,12760,614
|
|
20240308,121900,5088094160,12770,12780,12780,12770,665
|
|
20240308,121800,5079601700,12770,12770,12770,12760,1380
|
|
20240308,121700,5061989850,12770,12760,12770,12750,1616
|
|
20240308,121600,5041373500,12760,12770,12770,12760,803
|
|
20240308,121500,5031125220,12760,12770,12770,12760,1016
|
|
20240308,121400,5018159330,12770,12770,12770,12760,1276
|
|
20240308,121300,5001871090,12770,12770,12770,12760,830
|
|
20240308,121200,4991278010,12770,12770,12770,12760,978
|
|
20240308,121100,4978794980,12770,12760,12770,12760,1422
|
|
20240308,121000,4960648090,12770,12770,12770,12760,962
|
|
20240308,120900,4948369390,12770,12770,12770,12760,1184
|
|
20240308,120800,4933249740,12780,12770,12780,12760,980
|
|
20240308,120700,4920741270,12770,12770,12780,12770,1083
|
|
20240308,120600,4906911350,12770,12760,12770,12760,1719
|
|
20240308,120500,4884969720,12770,12770,12770,12760,429
|
|
20240308,120400,4879491890,12770,12770,12770,12760,1275
|
|
20240308,120300,4863221910,12770,12770,12770,12760,1867
|
|
20240308,120200,4839391460,12770,12770,12770,12760,1868
|
|
20240308,120100,4815547300,12770,12770,12780,12770,994
|
|
20240308,120000,4802851610,12780,12780,12780,12770,716
|
|
20240308,115900,4793707160,12780,12780,12780,12770,653
|
|
20240308,115800,4785367860,12780,12770,12780,12770,1753
|
|
20240308,115700,4762980780,12770,12770,12780,12770,2567
|
|
20240308,115600,4730196580,12780,12770,12780,12770,678
|
|
20240308,115500,4721537870,12770,12780,12780,12770,1164
|
|
20240308,115400,4706673020,12770,12780,12780,12770,1506
|
|
20240308,115300,4687439100,12770,12780,12780,12770,702
|
|
20240308,115200,4678474260,12770,12770,12780,12770,872
|
|
20240308,115100,4667337990,12770,12760,12770,12760,730
|
|
20240308,115000,4658021990,12760,12770,12770,12760,1213
|
|
20240308,114900,4642538550,12770,12770,12770,12760,817
|
|
20240308,114800,4632112110,12780,12780,12780,12770,1067
|
|
20240308,114700,4618481900,12770,12770,12770,12760,2509
|
|
20240308,114600,4586461010,12780,12780,12780,12760,837
|
|
20240308,114500,4575773210,12780,12770,12780,12770,1073
|
|
20240308,114400,4562070400,12770,12770,12770,12770,1840
|
|
20240308,114300,4538573600,12770,12770,12780,12770,1792
|
|
20240308,114200,4515689660,12770,12770,12770,12770,1495
|
|
20240308,114100,4496598510,12770,12770,12770,12760,1724
|
|
20240308,114000,4474589060,12760,12770,12770,12760,1207
|
|
20240308,113900,4459187720,12770,12770,12770,12760,1146
|
|
20240308,113800,4444559330,12760,12770,12770,12760,727
|
|
20240308,113700,4435281660,12770,12760,12770,12760,3318
|
|
20240308,113600,4392943440,12760,12770,12770,12760,626
|
|
20240308,113500,4384955470,12770,12770,12770,12760,1959
|
|
20240308,113400,4359945060,12770,12760,12770,12760,2061
|
|
20240308,113300,4333638140,12770,12770,12770,12760,1123
|
|
20240308,113200,4319303470,12770,12770,12780,12760,1124
|
|
20240308,113100,4304956460,12770,12780,12780,12770,702
|
|
20240308,113000,4295991720,12780,12770,12790,12770,1254
|
|
20240308,112900,4279972660,12770,12780,12780,12770,4565
|
|
20240308,112800,4221672630,12780,12780,12790,12780,1806
|
|
20240308,112700,4198591900,12780,12780,12780,12770,1465
|
|
20240308,112600,4179876110,12780,12790,12790,12780,581
|
|
20240308,112500,4172450800,12790,12790,12790,12770,3312
|
|
20240308,112400,4130148770,12790,12780,12790,12780,1407
|
|
20240308,112300,4112165290,12780,12780,12790,12780,1786
|
|
20240308,112200,4089338390,12780,12780,12790,12780,998
|
|
20240308,112100,4076583750,12780,12790,12790,12780,632
|
|
20240308,112000,4068506500,12790,12780,12790,12770,3075
|
|
20240308,111900,4029222960,12780,12780,12780,12770,1148
|
|
20240308,111800,4014558550,12780,12770,12780,12770,737
|
|
20240308,111700,4005145750,12770,12780,12780,12770,1583
|
|
20240308,111600,3984927090,12770,12780,12780,12770,1646
|
|
20240308,111500,3963907230,12770,12770,12770,12770,1428
|
|
20240308,111400,3945671670,12770,12780,12780,12770,1344
|
|
20240308,111300,3928501380,12780,12780,12780,12770,2140
|
|
20240308,111200,3901166510,12780,12780,12780,12770,7022
|
|
20240308,111100,3811492390,12770,12780,12780,12770,1144
|
|
20240308,111000,3796882900,12780,12790,12790,12770,3039
|
|
20240308,110900,3758061090,12790,12780,12790,12770,1809
|
|
20240308,110800,3734944470,12780,12790,12790,12780,6067
|
|
20240308,110700,3657403130,12790,12790,12790,12780,1662
|
|
20240308,110600,3636161890,12790,12800,12800,12780,291
|
|
20240308,110500,3632440450,12790,12800,12800,12790,605
|
|
20240308,110400,3624702460,12790,12790,12800,12790,1389
|
|
20240308,110300,3606935990,12800,12800,12800,12790,805
|
|
20240308,110200,3596638030,12800,12800,12800,12790,960
|
|
20240308,110100,3584356990,12800,12800,12800,12800,388
|
|
20240308,110000,3579390590,12790,12790,12800,12780,4185
|
|
20240308,105900,3525868000,12790,12800,12800,12780,1039
|
|
20240308,105800,3512585180,12800,12800,12800,12790,934
|
|
20240308,105700,3500636000,12800,12790,12800,12790,1482
|
|
20240308,105600,3481678460,12800,12800,12800,12790,1183
|
|
20240308,105500,3466542340,12800,12790,12800,12790,2501
|
|
20240308,105400,3434553160,12780,12780,12790,12780,2346
|
|
20240308,105300,3404559890,12790,12790,12790,12780,1969
|
|
20240308,105200,3379391410,12790,12800,12800,12790,1069
|
|
20240308,105100,3365717630,12800,12800,12800,12790,1235
|
|
20240308,105000,3349918760,12800,12810,12810,12790,977
|
|
20240308,104900,3337415460,12810,12790,12810,12780,3231
|
|
20240308,104800,3296068660,12790,12790,12790,12780,2573
|
|
20240308,104700,3263184790,12790,12800,12800,12780,1259
|
|
20240308,104600,3247089940,12800,12790,12800,12780,3946
|
|
20240308,104500,3196604650,12780,12790,12790,12780,3204
|
|
20240308,104400,3155656490,12790,12790,12790,12780,1407
|
|
20240308,104300,3137668310,12800,12800,12800,12790,900
|
|
20240308,104200,3126155280,12790,12790,12790,12780,1265
|
|
20240308,104100,3109982160,12780,12790,12790,12780,1172
|
|
20240308,104000,3095001290,12790,12790,12790,12780,1902
|
|
20240308,103900,3070681630,12790,12800,12800,12780,8933
|
|
20240308,103800,2956514060,12800,12790,12800,12790,5883
|
|
20240308,103700,2881211740,12790,12790,12790,12790,1314
|
|
20240308,103600,2864405680,12790,12790,12800,12790,5361
|
|
20240308,103500,2795836170,12800,12800,12800,12790,648
|
|
20240308,103400,2787547790,12800,12790,12800,12790,1373
|
|
20240308,103300,2769985720,12800,12790,12800,12790,2677
|
|
20240308,103200,2735746160,12800,12800,12800,12790,893
|
|
20240308,103100,2724321820,12800,12800,12800,12790,796
|
|
20240308,103000,2714139240,12800,12790,12800,12790,1703
|
|
20240308,102900,2692354660,12790,12800,12800,12790,1181
|
|
20240308,102800,2677247890,12800,12790,12800,12790,1428
|
|
20240308,102700,2658976800,12800,12800,12800,12790,2264
|
|
20240308,102600,2630018530,12800,12800,12800,12790,1111
|
|
20240308,102500,2615805370,12800,12800,12800,12790,1379
|
|
20240308,102400,2598155670,12800,12790,12810,12790,1532
|
|
20240308,102300,2578552080,12800,12800,12800,12790,6440
|
|
20240308,102200,2496126780,12790,12790,12790,12790,656
|
|
20240308,102100,2487736540,12790,12800,12800,12790,908
|
|
20240308,102000,2476120170,12800,12810,12810,12790,1759
|
|
20240308,101900,2453620990,12810,12800,12810,12790,1131
|
|
20240308,101800,2439149680,12800,12800,12800,12790,8501
|
|
20240308,101700,2330342960,12800,12800,12800,12790,1521
|
|
20240308,101600,2310886720,12790,12800,12800,12790,1360
|
|
20240308,101500,2293490990,12800,12790,12800,12780,1417
|
|
20240308,101400,2275373550,12790,12790,12800,12780,8214
|
|
20240308,101300,2170314330,12800,12790,12800,12790,1981
|
|
20240308,101200,2144974070,12800,12790,12800,12790,657
|
|
20240308,101100,2136570740,12790,12790,12800,12790,3034
|
|
20240308,101000,2097765870,12800,12810,12810,12790,1655
|
|
20240308,100900,2076586710,12800,12800,12800,12790,1048
|
|
20240308,100800,2063172330,12800,12800,12800,12800,57
|
|
20240308,100700,2062442730,12800,12800,12810,12800,1572
|
|
20240308,100600,2042314580,12800,12810,12810,12800,2051
|
|
20240308,100500,2016059590,12810,12800,12810,12790,2747
|
|
20240308,100400,1980881560,12800,12810,12810,12800,2545
|
|
20240308,100300,1948305460,12810,12810,12820,12800,1160
|
|
20240308,100200,1933452150,12810,12800,12810,12800,2792
|
|
20240308,100100,1897700370,12800,12800,12810,12800,16783
|
|
20240308,100000,1682876930,12800,12810,12810,12800,1760
|
|
20240308,095900,1660331340,12810,12820,12820,12810,425
|
|
20240308,095800,1654886900,12810,12810,12810,12810,1058
|
|
20240308,095700,1641333920,12810,12810,12820,12800,1903
|
|
20240308,095600,1616955020,12820,12810,12820,12810,244
|
|
20240308,095500,1613828590,12810,12810,12820,12800,2211
|
|
20240308,095400,1585512000,12800,12810,12810,12800,515
|
|
20240308,095300,1578915910,12810,12810,12810,12800,254
|
|
20240308,095200,1575662870,12810,12810,12810,12800,1283
|
|
20240308,095100,1559228230,12810,12820,12820,12810,3785
|
|
20240308,095000,1510741870,12820,12820,12820,12820,405
|
|
20240308,094900,1505549770,12820,12820,12820,12810,8022
|
|
20240308,094800,1402723940,12810,12820,12820,12810,262
|
|
20240308,094700,1399365320,12820,12820,12820,12810,3351
|
|
20240308,094600,1356418560,12820,12810,12820,12810,613
|
|
20240308,094500,1348560530,12820,12820,12820,12810,201
|
|
20240308,094400,1345984380,12820,12820,12820,12810,1857
|
|
20240308,094300,1322193480,12820,12810,12820,12810,274
|
|
20240308,094200,1318683120,12810,12820,12820,12810,597
|
|
20240308,094100,1311031310,12820,12810,12820,12810,259
|
|
20240308,094000,1307711180,12820,12820,12820,12810,652
|
|
20240308,093900,1299357880,12810,12820,12820,12810,780
|
|
20240308,093800,1289360720,12820,12820,12820,12810,431
|
|
20240308,093700,1283835950,12820,12820,12820,12820,579
|
|
20240308,093600,1276413170,12820,12810,12820,12810,2737
|
|
20240308,093500,1241351800,12820,12820,12820,12820,253
|
|
20240308,093400,1238108340,12820,12810,12820,12810,1045
|
|
20240308,093300,1224717560,12810,12810,12810,12810,546
|
|
20240308,093200,1217723300,12810,12810,12810,12800,639
|
|
20240308,093100,1209539310,12810,12810,12810,12800,1599
|
|
20240308,093000,1189056500,12810,12810,12810,12800,7231
|
|
20240308,092900,1096477590,12810,12810,12810,12800,898
|
|
20240308,092800,1084975220,12810,12800,12810,12800,3289
|
|
20240308,092700,1042874520,12810,12800,12810,12790,2549
|
|
20240308,092600,1010248830,12800,12800,12810,12800,2145
|
|
20240308,092500,982789600,12800,12800,12800,12790,2200
|
|
20240308,092400,954632090,12800,12800,12800,12790,1642
|
|
20240308,092300,933624500,12800,12800,12800,12790,5347
|
|
20240308,092200,865202910,12800,12800,12800,12790,1323
|
|
20240308,092100,848271080,12800,12800,12800,12790,3632
|
|
20240308,092000,801809650,12800,12800,12800,12800,2106
|
|
20240308,091900,774852850,12790,12820,12820,12790,5841
|
|
20240308,091800,700097070,12820,12830,12830,12800,8561
|
|
20240308,091700,590382260,12830,12830,12830,12820,1976
|
|
20240308,091600,565043310,12830,12830,12830,12820,1197
|
|
20240308,091500,549689740,12830,12830,12830,12820,651
|
|
20240308,091400,541337790,12830,12820,12840,12810,7172
|
|
20240308,091300,449386620,12830,12830,12840,12830,1646
|
|
20240308,091200,428266450,12840,12840,12840,12830,361
|
|
20240308,091100,423632310,12840,12840,12840,12830,1513
|
|
20240308,091000,404206900,12840,12840,12840,12830,153
|
|
20240308,090900,402242660,12830,12840,12840,12830,2230
|
|
20240308,090800,373627620,12840,12840,12840,12830,1835
|
|
20240308,090700,350071840,12840,12840,12840,12820,673
|
|
20240308,090600,341437120,12830,12840,12840,12830,1914
|
|
20240308,090500,316866370,12840,12840,12840,12820,1159
|
|
20240308,090400,301992450,12840,12830,12850,12830,3853
|
|
20240308,090300,252527580,12830,12810,12830,12800,3757
|
|
20240308,090200,204382100,12810,12800,12820,12790,6027
|
|
20240308,090100,127225190,12800,12800,12810,12790,4448
|
|
20240308,090000,70291410,12800,12770,12820,12770,5502
|