645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,194100,8076218000,12800,12800,12800,12800,0
|
|
20240329,194000,8076218000,12800,12800,12800,12800,0
|
|
20240329,193900,8076218000,12800,12800,12800,12800,0
|
|
20240329,193800,8076218000,12800,12800,12800,12800,0
|
|
20240329,193700,8076218000,12800,12800,12800,12800,0
|
|
20240329,193600,8076218000,12800,12800,12800,12800,0
|
|
20240329,193500,8076218000,12800,12800,12800,12800,0
|
|
20240329,193400,8076218000,12800,12800,12800,12800,0
|
|
20240329,193300,8076218000,12800,12800,12800,12800,0
|
|
20240329,193200,8076218000,12800,12800,12800,12800,0
|
|
20240329,193100,8076218000,12800,12800,12800,12800,0
|
|
20240329,193000,8076218000,12800,12800,12800,12800,0
|
|
20240329,192900,8076218000,12800,12800,12800,12800,0
|
|
20240329,192800,8076218000,12800,12800,12800,12800,0
|
|
20240329,192700,8076218000,12800,12800,12800,12800,0
|
|
20240329,192600,8076218000,12800,12800,12800,12800,0
|
|
20240329,192500,8076218000,12800,12800,12800,12800,0
|
|
20240329,192400,8076218000,12800,12800,12800,12800,0
|
|
20240329,192300,8076218000,12800,12800,12800,12800,0
|
|
20240329,192200,8076218000,12800,12800,12800,12800,0
|
|
20240329,192100,8076218000,12800,12800,12800,12800,0
|
|
20240329,192000,8076218000,12800,12800,12800,12800,0
|
|
20240329,191900,8076218000,12800,12800,12800,12800,0
|
|
20240329,191800,8076218000,12800,12800,12800,12800,0
|
|
20240329,191700,8076218000,12800,12800,12800,12800,0
|
|
20240329,191600,8076218000,12800,12800,12800,12800,0
|
|
20240329,191500,8076218000,12800,12800,12800,12800,0
|
|
20240329,191400,8076218000,12800,12800,12800,12800,0
|
|
20240329,191300,8076218000,12800,12800,12800,12800,0
|
|
20240329,191200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,191100,8076218000,12800,12800,12800,12800,0
|
|
20240329,191000,8076218000,12800,12800,12800,12800,0
|
|
20240329,190900,8076218000,12800,12800,12800,12800,0
|
|
20240329,190800,8076218000,12800,12800,12800,12800,0
|
|
20240329,190700,8076218000,12800,12800,12800,12800,0
|
|
20240329,190600,8076218000,12800,12800,12800,12800,0
|
|
20240329,190500,8076218000,12800,12800,12800,12800,0
|
|
20240329,190400,8076218000,12800,12800,12800,12800,0
|
|
20240329,190300,8076218000,12800,12800,12800,12800,0
|
|
20240329,190200,8076218000,12800,12800,12800,12800,0
|
|
20240329,190100,8076218000,12800,12800,12800,12800,0
|
|
20240329,190000,8076218000,12800,12800,12800,12800,0
|
|
20240329,185900,8076218000,12800,12800,12800,12800,0
|
|
20240329,185800,8076218000,12800,12800,12800,12800,0
|
|
20240329,185700,8076218000,12800,12800,12800,12800,0
|
|
20240329,185600,8076218000,12800,12800,12800,12800,0
|
|
20240329,185500,8076218000,12800,12800,12800,12800,0
|
|
20240329,185400,8076218000,12800,12800,12800,12800,0
|
|
20240329,185300,8076218000,12800,12800,12800,12800,0
|
|
20240329,185200,8076218000,12800,12800,12800,12800,0
|
|
20240329,185100,8076218000,12800,12800,12800,12800,0
|
|
20240329,185000,8076218000,12800,12800,12800,12800,0
|
|
20240329,184900,8076218000,12800,12800,12800,12800,0
|
|
20240329,184800,8076218000,12800,12800,12800,12800,0
|
|
20240329,184700,8076218000,12800,12800,12800,12800,0
|
|
20240329,184600,8076218000,12800,12800,12800,12800,0
|
|
20240329,184500,8076218000,12800,12800,12800,12800,0
|
|
20240329,184400,8076218000,12800,12800,12800,12800,0
|
|
20240329,184300,8076218000,12800,12800,12800,12800,0
|
|
20240329,184200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,184100,8076218000,12800,12800,12800,12800,0
|
|
20240329,184000,8076218000,12800,12800,12800,12800,0
|
|
20240329,183900,8076218000,12800,12800,12800,12800,0
|
|
20240329,183800,8076218000,12800,12800,12800,12800,0
|
|
20240329,183700,8076218000,12800,12800,12800,12800,0
|
|
20240329,183600,8076218000,12800,12800,12800,12800,0
|
|
20240329,183500,8076218000,12800,12800,12800,12800,0
|
|
20240329,183400,8076218000,12800,12800,12800,12800,0
|
|
20240329,183300,8076218000,12800,12800,12800,12800,0
|
|
20240329,183200,8076218000,12800,12800,12800,12800,0
|
|
20240329,183100,8076218000,12800,12800,12800,12800,0
|
|
20240329,183000,8076218000,12800,12800,12800,12800,0
|
|
20240329,182900,8076218000,12800,12800,12800,12800,0
|
|
20240329,182800,8076218000,12800,12800,12800,12800,0
|
|
20240329,182700,8076218000,12800,12800,12800,12800,0
|
|
20240329,182600,8076218000,12800,12800,12800,12800,0
|
|
20240329,182500,8076218000,12800,12800,12800,12800,0
|
|
20240329,182400,8076218000,12800,12800,12800,12800,0
|
|
20240329,182300,8076218000,12800,12800,12800,12800,0
|
|
20240329,182200,8076218000,12800,12800,12800,12800,0
|
|
20240329,182100,8076218000,12800,12800,12800,12800,0
|
|
20240329,182000,8076218000,12800,12800,12800,12800,0
|
|
20240329,181900,8076218000,12800,12800,12800,12800,0
|
|
20240329,181800,8076218000,12800,12800,12800,12800,0
|
|
20240329,181700,8076218000,12800,12800,12800,12800,0
|
|
20240329,181600,8076218000,12800,12800,12800,12800,0
|
|
20240329,181500,8076218000,12800,12800,12800,12800,0
|
|
20240329,181400,8076218000,12800,12800,12800,12800,0
|
|
20240329,181300,8076218000,12800,12800,12800,12800,0
|
|
20240329,181200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,181100,8076218000,12800,12800,12800,12800,0
|
|
20240329,181000,8076218000,12800,12800,12800,12800,0
|
|
20240329,180900,8076218000,12800,12800,12800,12800,0
|
|
20240329,180800,8076218000,12800,12800,12800,12800,0
|
|
20240329,180700,8076218000,12800,12800,12800,12800,0
|
|
20240329,180600,8076218000,12800,12800,12800,12800,0
|
|
20240329,180500,8076218000,12800,12800,12800,12800,0
|
|
20240329,180400,8076218000,12800,12800,12800,12800,0
|
|
20240329,180300,8076218000,12800,12800,12800,12800,0
|
|
20240329,180200,8076218000,12800,12800,12800,12800,0
|
|
20240329,180100,8076218000,12800,12800,12800,12800,0
|
|
20240329,180000,8076218000,12800,12800,12800,12800,0
|
|
20240329,175900,8076218000,12800,12800,12800,12800,0
|
|
20240329,175800,8076218000,12800,12800,12800,12800,0
|
|
20240329,175700,8076218000,12800,12800,12800,12800,0
|
|
20240329,175600,8076218000,12800,12800,12800,12800,0
|
|
20240329,175500,8076218000,12800,12800,12800,12800,0
|
|
20240329,175400,8076218000,12800,12800,12800,12800,0
|
|
20240329,175300,8076218000,12800,12800,12800,12800,0
|
|
20240329,175200,8076218000,12800,12800,12800,12800,0
|
|
20240329,175100,8076218000,12800,12800,12800,12800,0
|
|
20240329,175000,8076218000,12800,12800,12800,12800,0
|
|
20240329,174900,8076218000,12800,12800,12800,12800,0
|
|
20240329,174800,8076218000,12800,12800,12800,12800,0
|
|
20240329,174700,8076218000,12800,12800,12800,12800,0
|
|
20240329,174600,8076218000,12800,12800,12800,12800,0
|
|
20240329,174500,8076218000,12800,12800,12800,12800,0
|
|
20240329,174400,8076218000,12800,12800,12800,12800,0
|
|
20240329,174300,8076218000,12800,12800,12800,12800,0
|
|
20240329,174200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,174100,8076218000,12800,12800,12800,12800,0
|
|
20240329,174000,8076218000,12800,12800,12800,12800,0
|
|
20240329,173900,8076218000,12800,12800,12800,12800,0
|
|
20240329,173800,8076218000,12800,12800,12800,12800,0
|
|
20240329,173700,8076218000,12800,12800,12800,12800,0
|
|
20240329,173600,8076218000,12800,12800,12800,12800,0
|
|
20240329,173500,8076218000,12800,12800,12800,12800,0
|
|
20240329,173400,8076218000,12800,12800,12800,12800,0
|
|
20240329,173300,8076218000,12800,12800,12800,12800,0
|
|
20240329,173200,8076218000,12800,12800,12800,12800,0
|
|
20240329,173100,8076218000,12800,12800,12800,12800,0
|
|
20240329,173000,8076218000,12800,12800,12800,12800,0
|
|
20240329,172900,8076218000,12800,12800,12800,12800,0
|
|
20240329,172800,8076218000,12800,12800,12800,12800,0
|
|
20240329,172700,8076218000,12800,12800,12800,12800,0
|
|
20240329,172600,8076218000,12800,12800,12800,12800,0
|
|
20240329,172500,8076218000,12800,12800,12800,12800,0
|
|
20240329,172400,8076218000,12800,12800,12800,12800,0
|
|
20240329,172300,8076218000,12800,12800,12800,12800,0
|
|
20240329,172200,8076218000,12800,12800,12800,12800,0
|
|
20240329,172100,8076218000,12800,12800,12800,12800,0
|
|
20240329,172000,8076218000,12800,12800,12800,12800,0
|
|
20240329,171900,8076218000,12800,12800,12800,12800,0
|
|
20240329,171800,8076218000,12800,12800,12800,12800,0
|
|
20240329,171700,8076218000,12800,12800,12800,12800,0
|
|
20240329,171600,8076218000,12800,12800,12800,12800,0
|
|
20240329,171500,8076218000,12800,12800,12800,12800,0
|
|
20240329,171400,8076218000,12800,12800,12800,12800,0
|
|
20240329,171300,8076218000,12800,12800,12800,12800,0
|
|
20240329,171200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,171100,8076218000,12800,12800,12800,12800,0
|
|
20240329,171000,8076218000,12800,12800,12800,12800,0
|
|
20240329,170900,8076218000,12800,12800,12800,12800,0
|
|
20240329,170800,8076218000,12800,12800,12800,12800,0
|
|
20240329,170700,8076218000,12800,12800,12800,12800,0
|
|
20240329,170600,8076218000,12800,12800,12800,12800,0
|
|
20240329,170500,8076218000,12800,12800,12800,12800,0
|
|
20240329,170400,8076218000,12800,12800,12800,12800,0
|
|
20240329,170300,8076218000,12800,12800,12800,12800,0
|
|
20240329,170200,8076218000,12800,12800,12800,12800,0
|
|
20240329,170100,8076218000,12800,12800,12800,12800,0
|
|
20240329,170000,8076218000,12800,12800,12800,12800,0
|
|
20240329,165900,8076218000,12800,12800,12800,12800,0
|
|
20240329,165800,8076218000,12800,12800,12800,12800,0
|
|
20240329,165700,8076218000,12800,12800,12800,12800,0
|
|
20240329,165600,8076218000,12800,12800,12800,12800,0
|
|
20240329,165500,8076218000,12800,12800,12800,12800,0
|
|
20240329,165400,8076218000,12800,12800,12800,12800,0
|
|
20240329,165300,8076218000,12800,12800,12800,12800,0
|
|
20240329,165200,8076218000,12800,12800,12800,12800,0
|
|
20240329,165100,8076218000,12800,12800,12800,12800,0
|
|
20240329,165000,8076218000,12800,12800,12800,12800,0
|
|
20240329,164900,8076218000,12800,12800,12800,12800,0
|
|
20240329,164800,8076218000,12800,12800,12800,12800,0
|
|
20240329,164700,8076218000,12800,12800,12800,12800,0
|
|
20240329,164600,8076218000,12800,12800,12800,12800,0
|
|
20240329,164500,8076218000,12800,12800,12800,12800,0
|
|
20240329,164400,8076218000,12800,12800,12800,12800,0
|
|
20240329,164300,8076218000,12800,12800,12800,12800,0
|
|
20240329,164200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,164100,8076218000,12800,12800,12800,12800,0
|
|
20240329,164000,8076218000,12800,12800,12800,12800,0
|
|
20240329,163900,8076218000,12800,12800,12800,12800,0
|
|
20240329,163800,8076218000,12800,12800,12800,12800,0
|
|
20240329,163700,8076218000,12800,12800,12800,12800,0
|
|
20240329,163600,8076218000,12800,12800,12800,12800,0
|
|
20240329,163500,8076218000,12800,12800,12800,12800,0
|
|
20240329,163400,8076218000,12800,12800,12800,12800,0
|
|
20240329,163300,8076218000,12800,12800,12800,12800,0
|
|
20240329,163200,8076218000,12800,12800,12800,12800,0
|
|
20240329,163100,8076218000,12800,12800,12800,12800,0
|
|
20240329,163000,8076218000,12800,12800,12800,12800,0
|
|
20240329,162900,8076218000,12800,12800,12800,12800,0
|
|
20240329,162800,8076218000,12800,12800,12800,12800,0
|
|
20240329,162700,8076218000,12800,12800,12800,12800,0
|
|
20240329,162600,8076218000,12800,12800,12800,12800,0
|
|
20240329,162500,8076218000,12800,12800,12800,12800,0
|
|
20240329,162400,8076218000,12800,12800,12800,12800,0
|
|
20240329,162300,8076218000,12800,12800,12800,12800,0
|
|
20240329,162200,8076218000,12800,12800,12800,12800,0
|
|
20240329,162100,8076218000,12800,12800,12800,12800,0
|
|
20240329,162000,8076218000,12800,12800,12800,12800,0
|
|
20240329,161900,8076218000,12800,12800,12800,12800,0
|
|
20240329,161800,8076218000,12800,12800,12800,12800,0
|
|
20240329,161700,8076218000,12800,12800,12800,12800,0
|
|
20240329,161600,8076218000,12800,12800,12800,12800,0
|
|
20240329,161500,8076218000,12800,12800,12800,12800,0
|
|
20240329,161400,8076218000,12800,12800,12800,12800,0
|
|
20240329,161300,8076218000,12800,12800,12800,12800,0
|
|
20240329,161200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,161100,8076218000,12800,12800,12800,12800,0
|
|
20240329,161000,8076218000,12800,12800,12800,12800,0
|
|
20240329,160900,8076218000,12800,12800,12800,12800,0
|
|
20240329,160800,8076218000,12800,12800,12800,12800,0
|
|
20240329,160700,8076218000,12800,12800,12800,12800,0
|
|
20240329,160600,8076218000,12800,12800,12800,12800,0
|
|
20240329,160500,8076218000,12800,12800,12800,12800,0
|
|
20240329,160400,8076218000,12800,12800,12800,12800,0
|
|
20240329,160300,8076218000,12800,12800,12800,12800,0
|
|
20240329,160200,8076218000,12800,12800,12800,12800,0
|
|
20240329,160100,8076218000,12800,12800,12800,12800,0
|
|
20240329,160000,8076218000,12800,12800,12800,12800,0
|
|
20240329,155900,8076218000,12800,12800,12800,12800,0
|
|
20240329,155800,8076218000,12800,12800,12800,12800,0
|
|
20240329,155700,8076218000,12800,12800,12800,12800,0
|
|
20240329,155600,8076218000,12800,12800,12800,12800,0
|
|
20240329,155500,8076218000,12800,12800,12800,12800,0
|
|
20240329,155400,8076218000,12800,12800,12800,12800,0
|
|
20240329,155300,8076218000,12800,12800,12800,12800,0
|
|
20240329,155200,8076218000,12800,12800,12800,12800,0
|
|
20240329,155100,8076218000,12800,12800,12800,12800,0
|
|
20240329,155000,8076218000,12800,12800,12800,12800,0
|
|
20240329,154900,8076218000,12800,12800,12800,12800,0
|
|
20240329,154800,8076218000,12800,12800,12800,12800,0
|
|
20240329,154700,8076218000,12800,12800,12800,12800,0
|
|
20240329,154600,8076218000,12800,12800,12800,12800,0
|
|
20240329,154500,8076218000,12800,12800,12800,12800,0
|
|
20240329,154400,8076218000,12800,12800,12800,12800,0
|
|
20240329,154300,8076218000,12800,12800,12800,12800,0
|
|
20240329,154200,8076218000,12800,12800,12800,12800,6496
|
|
20240329,154100,8076218000,12800,12800,12800,12800,0
|
|
20240329,154000,8076218000,12800,12800,12800,12800,0
|
|
20240329,153900,8076218000,12800,12800,12800,12800,0
|
|
20240329,153800,8076218000,12800,12800,12800,12800,0
|
|
20240329,153700,8076218000,12800,12800,12800,12800,0
|
|
20240329,153600,8076218000,12800,12800,12800,12800,0
|
|
20240329,153500,8076218000,12800,12800,12800,12800,0
|
|
20240329,153400,8076218000,12800,12800,12800,12800,0
|
|
20240329,153300,8076218000,12800,12800,12800,12800,0
|
|
20240329,153200,8076218000,12800,12800,12800,12800,0
|
|
20240329,153100,8076218000,12800,12800,12800,12800,0
|
|
20240329,153000,8076218000,12800,12800,12800,12800,6496
|
|
20240329,152900,7993069200,12800,12800,12800,12800,0
|
|
20240329,152800,7993069200,12800,12800,12800,12800,0
|
|
20240329,152700,7993069200,12800,12800,12800,12800,0
|
|
20240329,152600,7993069200,12800,12800,12800,12800,0
|
|
20240329,152500,7993069200,12800,12800,12800,12800,0
|
|
20240329,152400,7993069200,12800,12800,12800,12800,0
|
|
20240329,152300,7993069200,12800,12800,12800,12800,0
|
|
20240329,152200,7993069200,12800,12800,12800,12800,0
|
|
20240329,152100,7993069200,12800,12800,12800,12800,0
|
|
20240329,152000,7993069200,12800,12800,12800,12800,0
|
|
20240329,151900,7993069200,12800,12800,12800,12790,1079
|
|
20240329,151800,7979260800,12800,12800,12800,12790,9347
|
|
20240329,151700,7859696460,12800,12790,12810,12790,1360
|
|
20240329,151600,7842286710,12800,12800,12800,12790,2798
|
|
20240329,151500,7806478860,12800,12800,12800,12790,1695
|
|
20240329,151400,7784786990,12810,12810,12810,12800,896
|
|
20240329,151300,7773314840,12810,12790,12810,12790,4969
|
|
20240329,151200,7709750720,12790,12800,12810,12790,1431
|
|
20240329,151100,7691441750,12790,12790,12810,12790,2257
|
|
20240329,151000,7662565450,12800,12790,12810,12790,1767
|
|
20240329,150900,7639957930,12800,12800,12810,12790,1344
|
|
20240329,150800,7622759000,12810,12810,12810,12800,2946
|
|
20240329,150700,7585044220,12800,12800,12810,12800,2253
|
|
20240329,150600,7556205680,12800,12800,12810,12800,2914
|
|
20240329,150500,7518890190,12800,12800,12810,12800,1866
|
|
20240329,150400,7495004060,12800,12800,12810,12800,2596
|
|
20240329,150300,7461774210,12800,12800,12810,12800,1587
|
|
20240329,150200,7441456340,12800,12800,12810,12790,1918
|
|
20240329,150100,7416913070,12790,12800,12810,12790,1793
|
|
20240329,150000,7393964950,12800,12800,12810,12790,2123
|
|
20240329,145900,7366798350,12800,12800,12810,12790,1702
|
|
20240329,145800,7345018740,12810,12790,12810,12790,1054
|
|
20240329,145700,7331527740,12790,12800,12810,12790,2442
|
|
20240329,145600,7300276010,12800,12800,12810,12790,1775
|
|
20240329,145500,7277563870,12800,12800,12810,12790,3956
|
|
20240329,145400,7226947800,12800,12800,12810,12790,2191
|
|
20240329,145300,7198908200,12800,12790,12820,12790,1997
|
|
20240329,145200,7173348200,12800,12810,12810,12790,1708
|
|
20240329,145100,7151494600,12790,12790,12800,12790,1900
|
|
20240329,145000,7127181630,12810,12790,12810,12790,2981
|
|
20240329,144900,7089020740,12800,12800,12810,12790,2214
|
|
20240329,144800,7060685360,12800,12800,12810,12800,1684
|
|
20240329,144700,7039128070,12800,12800,12810,12800,3393
|
|
20240329,144600,6995692480,12800,12790,12800,12790,2520
|
|
20240329,144500,6963454880,12790,12800,12810,12790,1685
|
|
20240329,144400,6941897190,12810,12790,12810,12790,2678
|
|
20240329,144300,6907633250,12800,12790,12800,12790,2570
|
|
20240329,144200,6874758320,12800,12790,12800,12790,2619
|
|
20240329,144100,6841253870,12790,12800,12800,12790,1208
|
|
20240329,144000,6825803260,12790,12800,12800,12790,2552
|
|
20240329,143900,6793157030,12810,12790,12810,12790,2190
|
|
20240329,143800,6765133350,12800,12800,12810,12790,2418
|
|
20240329,143700,6734190180,12800,12800,12800,12790,2187
|
|
20240329,143600,6706204730,12800,12810,12820,12800,5307
|
|
20240329,143500,6638270620,12810,12800,12820,12800,2108
|
|
20240329,143400,6611282500,12800,12810,12810,12800,2272
|
|
20240329,143300,6582199440,12810,12800,12810,12800,1674
|
|
20240329,143200,6560770480,12810,12810,12810,12800,1552
|
|
20240329,143100,6540901700,12800,12800,12810,12800,3724
|
|
20240329,143000,6493231970,12800,12800,12810,12800,1779
|
|
20240329,142900,6470460600,12800,12800,12810,12800,3912
|
|
20240329,142800,6420385660,12800,12800,12820,12800,1834
|
|
20240329,142700,6396904220,12800,12810,12810,12800,2769
|
|
20240329,142600,6361459230,12810,12800,12810,12800,3438
|
|
20240329,142500,6317450580,12800,12810,12820,12800,2622
|
|
20240329,142400,6283884110,12800,12810,12810,12800,2261
|
|
20240329,142300,6254935850,12800,12800,12810,12800,2651
|
|
20240329,142200,6221000770,12800,12800,12810,12800,1295
|
|
20240329,142100,6204424610,12810,12800,12810,12800,2330
|
|
20240329,142000,6174597720,12800,12810,12820,12800,2726
|
|
20240329,141900,6139689640,12810,12810,12810,12810,668
|
|
20240329,141800,6131132560,12820,12810,12820,12810,2681
|
|
20240329,141700,6096787900,12820,12810,12820,12800,2190
|
|
20240329,141600,6068740020,12810,12810,12820,12800,2054
|
|
20240329,141500,6042433260,12810,12810,12820,12810,3812
|
|
20240329,141400,5993600380,12810,12820,12820,12800,2377
|
|
20240329,141300,5963153020,12820,12800,12820,12800,2779
|
|
20240329,141200,5927563740,12810,12800,12810,12800,3025
|
|
20240329,141100,5888837500,12800,12800,12810,12800,2427
|
|
20240329,141000,5857760140,12800,12810,12810,12800,2195
|
|
20240329,140900,5829662090,12810,12800,12810,12800,2269
|
|
20240329,140800,5800610690,12800,12800,12810,12800,3962
|
|
20240329,140700,5749885800,12810,12800,12810,12800,1096
|
|
20240329,140600,5735855170,12800,12810,12810,12800,2710
|
|
20240329,140500,5701162990,12800,12800,12810,12800,2020
|
|
20240329,140400,5675303160,12810,12810,12810,12800,1715
|
|
20240329,140300,5653348140,12810,12800,12810,12800,2399
|
|
20240329,140200,5622639880,12810,12810,12810,12800,1354
|
|
20240329,140100,5605302420,12800,12810,12810,12800,2033
|
|
20240329,140000,5579278830,12810,12810,12810,12800,1344
|
|
20240329,135900,5562073790,12820,12810,12820,12800,2559
|
|
20240329,135800,5529313910,12810,12820,12820,12800,1255
|
|
20240329,135700,5513241410,12800,12800,12820,12800,2380
|
|
20240329,135600,5482773590,12800,12810,12820,12800,1334
|
|
20240329,135500,5465693240,12810,12820,12820,12810,2757
|
|
20240329,135400,5430371380,12820,12800,12820,12800,1217
|
|
20240329,135300,5414781840,12800,12810,12810,12800,2264
|
|
20240329,135200,5385799980,12800,12800,12810,12800,1684
|
|
20240329,135100,5364237630,12800,12810,12810,12800,1616
|
|
20240329,135000,5343551130,12820,12800,12820,12800,6212
|
|
20240329,134900,5264033850,12800,12800,12810,12800,2043
|
|
20240329,134800,5237875010,12810,12800,12810,12800,2738
|
|
20240329,134700,5202824510,12800,12800,12810,12800,2029
|
|
20240329,134600,5176845430,12800,12800,12810,12800,2857
|
|
20240329,134500,5140271050,12800,12800,12810,12800,1726
|
|
20240329,134400,5118175350,12800,12810,12820,12800,10935
|
|
20240329,134300,4978116820,12810,12820,12820,12810,1258
|
|
20240329,134200,4962000760,12810,12810,12820,12810,3628
|
|
20240329,134100,4915515080,12810,12810,12820,12810,887
|
|
20240329,134000,4904152600,12810,12810,12820,12810,1607
|
|
20240329,133900,4883565650,12810,12810,12820,12810,2234
|
|
20240329,133800,4854946130,12820,12810,12820,12810,1880
|
|
20240329,133700,4830857200,12810,12810,12820,12810,2091
|
|
20240329,133600,4804070450,12810,12810,12820,12810,1641
|
|
20240329,133500,4783048180,12820,12810,12820,12810,6485
|
|
20240329,133400,4699972240,12820,12820,12820,12810,2499
|
|
20240329,133300,4667956130,12820,12810,12820,12810,3121
|
|
20240329,133200,4627974000,12820,12810,12820,12810,1808
|
|
20240329,133100,4604809380,12810,12810,12820,12810,2585
|
|
20240329,133000,4571694450,12820,12820,12830,12820,1453
|
|
20240329,132900,4553066380,12820,12820,12830,12820,3151
|
|
20240329,132800,4512668420,12820,12830,12830,12820,933
|
|
20240329,132700,4500704350,12820,12820,12830,12820,2630
|
|
20240329,132600,4466986100,12820,12820,12830,12820,988
|
|
20240329,132500,4454318900,12820,12830,12830,12820,637
|
|
20240329,132400,4446150440,12820,12820,12830,12820,656
|
|
20240329,132300,4437739360,12820,12820,12830,12820,817
|
|
20240329,132200,4427264260,12830,12820,12830,12820,433
|
|
20240329,132100,4421711850,12820,12820,12830,12820,1157
|
|
20240329,132000,4406875430,12830,12820,12830,12820,758
|
|
20240329,131900,4397155880,12820,12820,12830,12820,904
|
|
20240329,131800,4385564980,12830,12830,12830,12820,591
|
|
20240329,131700,4377985950,12820,12820,12830,12820,2176
|
|
20240329,131600,4350073580,12830,12820,12830,12820,684
|
|
20240329,131500,4341302440,12830,12830,12830,12820,809
|
|
20240329,131400,4330927790,12830,12820,12830,12820,973
|
|
20240329,131300,4318451490,12830,12820,12830,12820,823
|
|
20240329,131200,4307894460,12830,12820,12830,12820,744
|
|
20240329,131100,4298354910,12830,12820,12830,12820,4844
|
|
20240329,131000,4236213950,12820,12830,12830,12820,767
|
|
20240329,130900,4226379230,12830,12830,12830,12820,378
|
|
20240329,130800,4221531880,12830,12820,12830,12820,937
|
|
20240329,130700,4209516740,12820,12830,12830,12820,257
|
|
20240329,130600,4206221990,12830,12820,12830,12820,925
|
|
20240329,130500,4194360560,12820,12820,12830,12820,687
|
|
20240329,130400,4185550890,12820,12820,12820,12820,662
|
|
20240329,130300,4177064050,12820,12820,12830,12820,1165
|
|
20240329,130200,4162127690,12830,12820,12830,12820,838
|
|
20240329,130100,4151382300,12820,12820,12820,12810,2303
|
|
20240329,130000,4121862780,12820,12810,12820,12810,18930
|
|
20240329,125900,3879210490,12820,12810,12820,12810,643
|
|
20240329,125800,3870971650,12820,12820,12820,12810,489
|
|
20240329,125700,3864704720,12820,12820,12820,12810,2419
|
|
20240329,125600,3833704670,12820,12810,12820,12810,685
|
|
20240329,125500,3824926090,12820,12820,12820,12810,1261
|
|
20240329,125400,3808764510,12820,12810,12820,12810,1143
|
|
20240329,125300,3794120870,12810,12810,12820,12810,748
|
|
20240329,125200,3784537540,12820,12820,12820,12810,685
|
|
20240329,125100,3775757930,12810,12820,12820,12810,1082
|
|
20240329,125000,3761894140,12820,12810,12820,12810,466
|
|
20240329,124900,3755923020,12820,12820,12820,12810,3134
|
|
20240329,124800,3715749690,12820,12820,12820,12810,1248
|
|
20240329,124700,3699760450,12810,12810,12820,12810,1212
|
|
20240329,124600,3684233210,12820,12820,12820,12810,605
|
|
20240329,124500,3676478080,12810,12820,12820,12810,1359
|
|
20240329,124400,3659064750,12820,12810,12820,12810,1080
|
|
20240329,124300,3645228190,12820,12810,12820,12810,566
|
|
20240329,124200,3637974870,12810,12810,12820,12810,1219
|
|
20240329,124100,3622358140,12820,12810,12820,12810,1359
|
|
20240329,124000,3604947960,12820,12810,12820,12810,872
|
|
20240329,123900,3593774880,12820,12820,12820,12810,599
|
|
20240329,123800,3586099360,12820,12810,12820,12810,841
|
|
20240329,123700,3575324410,12820,12820,12820,12810,461
|
|
20240329,123600,3569414460,12820,12810,12820,12810,903
|
|
20240329,123500,3557845490,12810,12810,12820,12810,675
|
|
20240329,123400,3549196560,12820,12820,12820,12810,657
|
|
20240329,123300,3540777210,12810,12820,12820,12810,841
|
|
20240329,123200,3530001700,12810,12810,12820,12810,2387
|
|
20240329,123100,3499410690,12820,12820,12820,12810,406
|
|
20240329,123000,3494205980,12810,12820,12820,12810,8540
|
|
20240329,122900,3384729130,12810,12810,12820,12810,969
|
|
20240329,122800,3372314890,12820,12810,12820,12810,541
|
|
20240329,122700,3365381450,12810,12810,12820,12810,1146
|
|
20240329,122600,3350699830,12810,12810,12820,12810,821
|
|
20240329,122500,3340181160,12820,12820,12820,12810,922
|
|
20240329,122400,3328367270,12810,12820,12820,12810,327
|
|
20240329,122300,3324176670,12820,12810,12820,12810,821
|
|
20240329,122200,3313658140,12820,12820,12820,12810,527
|
|
20240329,122100,3306904580,12810,12820,12820,12810,740
|
|
20240329,122000,3297423840,12810,12810,12820,12810,1124
|
|
20240329,121900,3283019130,12810,12810,12820,12810,779
|
|
20240329,121800,3273038400,12800,12810,12820,12800,263
|
|
20240329,121700,3269669470,12800,12810,12820,12800,824
|
|
20240329,121600,3259114550,12810,12810,12820,12810,681
|
|
20240329,121500,3250389590,12810,12810,12810,12800,592
|
|
20240329,121400,3242808990,12810,12800,12810,12800,8169
|
|
20240329,121300,3138244040,12810,12810,12820,12810,952
|
|
20240329,121200,3126043880,12810,12820,12820,12810,809
|
|
20240329,121100,3115679240,12820,12810,12820,12810,437
|
|
20240329,121000,3110079830,12820,12810,12820,12810,1174
|
|
20240329,120900,3095037860,12810,12810,12810,12800,799
|
|
20240329,120800,3084806440,12810,12800,12810,12800,684
|
|
20240329,120700,3076048900,12810,12810,12810,12800,2143
|
|
20240329,120600,3048599130,12810,12810,12810,12800,1483
|
|
20240329,120500,3029607430,12810,12800,12810,12800,1516
|
|
20240329,120400,3010190630,12800,12810,12810,12800,2370
|
|
20240329,120300,2979835880,12810,12810,12810,12800,1157
|
|
20240329,120200,2965019730,12810,12800,12810,12800,1971
|
|
20240329,120100,2939775200,12810,12810,12810,12800,557
|
|
20240329,120000,2932642610,12800,12810,12810,12800,1748
|
|
20240329,115900,2910261570,12810,12800,12810,12800,321
|
|
20240329,115800,2906151310,12800,12810,12810,12800,600
|
|
20240329,115700,2898469750,12810,12800,12810,12800,1842
|
|
20240329,115600,2874889120,12810,12800,12810,12800,3095
|
|
20240329,115500,2835270670,12800,12810,12810,12800,569
|
|
20240329,115400,2827985610,12810,12810,12810,12800,1153
|
|
20240329,115300,2813220590,12810,12800,12810,12800,834
|
|
20240329,115200,2802543480,12810,12800,12810,12800,520
|
|
20240329,115100,2795882420,12810,12800,12810,12800,983
|
|
20240329,115000,2783297090,12810,12800,12810,12800,1430
|
|
20240329,114900,2764984060,12810,12800,12810,12800,1131
|
|
20240329,114800,2750498650,12810,12800,12810,12800,1663
|
|
20240329,114700,2729200220,12810,12800,12810,12800,977
|
|
20240329,114600,2716693050,12810,12810,12810,12800,1450
|
|
20240329,114500,2698118620,12800,12810,12810,12800,1077
|
|
20240329,114400,2684328570,12810,12800,12810,12800,428
|
|
20240329,114300,2678849470,12800,12810,12810,12800,421
|
|
20240329,114200,2673459810,12800,12810,12810,12800,2591
|
|
20240329,114100,2640273870,12800,12800,12810,12800,998
|
|
20240329,114000,2627497030,12810,12800,12810,12800,588
|
|
20240329,113900,2619970230,12800,12800,12800,12800,123
|
|
20240329,113800,2618395830,12800,12810,12810,12800,537
|
|
20240329,113700,2611519590,12810,12810,12820,12810,1105
|
|
20240329,113600,2597364390,12820,12820,12820,12810,1670
|
|
20240329,113500,2575969460,12820,12810,12820,12810,905
|
|
20240329,113400,2564374350,12820,12820,12820,12810,3327
|
|
20240329,113300,2521752360,12820,12820,12820,12810,192
|
|
20240329,113200,2519292700,12810,12810,12820,12810,2154
|
|
20240329,113100,2491699950,12810,12810,12820,12810,2594
|
|
20240329,113000,2458470800,12820,12810,12820,12810,855
|
|
20240329,112900,2447518220,12810,12810,12820,12810,1867
|
|
20240329,112800,2423600900,12810,12810,12820,12810,515
|
|
20240329,112700,2417003720,12810,12820,12820,12810,745
|
|
20240329,112600,2407459440,12810,12810,12820,12810,1060
|
|
20240329,112500,2393879770,12810,12810,12820,12810,1890
|
|
20240329,112400,2369668740,12820,12820,12820,12810,517
|
|
20240329,112300,2363044650,12820,12810,12820,12810,505
|
|
20240329,112200,2356575590,12810,12820,12820,12810,255
|
|
20240329,112100,2353308490,12810,12820,12820,12810,795
|
|
20240329,112000,2343123630,12820,12810,12820,12810,521
|
|
20240329,111900,2336448620,12810,12810,12820,12810,1428
|
|
20240329,111800,2318155060,12820,12820,12820,12810,525
|
|
20240329,111700,2311429080,12810,12810,12820,12810,500
|
|
20240329,111600,2305024070,12810,12810,12820,12810,549
|
|
20240329,111500,2297990770,12820,12820,12820,12810,805
|
|
20240329,111400,2287678380,12820,12810,12820,12810,432
|
|
20240329,111300,2282144190,12810,12820,12820,12810,816
|
|
20240329,111200,2271690740,12810,12820,12820,12810,426
|
|
20240329,111100,2266233510,12820,12810,12820,12810,1111
|
|
20240329,111000,2252001550,12820,12810,12820,12810,325
|
|
20240329,110900,2247837940,12810,12810,12820,12810,975
|
|
20240329,110800,2235347330,12820,12810,12820,12810,1240
|
|
20240329,110700,2219459990,12810,12810,12820,12810,609
|
|
20240329,110600,2211658690,12810,12810,12820,12810,755
|
|
20240329,110500,2201987100,12810,12810,12810,12810,663
|
|
20240329,110400,2193494070,12810,12820,12820,12810,938
|
|
20240329,110300,2181477690,12820,12810,12820,12810,1263
|
|
20240329,110200,2165296020,12810,12810,12820,12810,827
|
|
20240329,110100,2154701120,12820,12820,12820,12820,44
|
|
20240329,110000,2154137040,12810,12820,12820,12810,1508
|
|
20240329,105900,2134818710,12820,12810,12820,12810,491
|
|
20240329,105800,2128527880,12820,12820,12820,12810,383
|
|
20240329,105700,2123620720,12810,12820,12820,12810,723
|
|
20240329,105600,2114358740,12810,12810,12820,12810,809
|
|
20240329,105500,2103995350,12820,12810,12820,12810,428
|
|
20240329,105400,2098508940,12810,12810,12820,12810,1273
|
|
20240329,105300,2082200180,12820,12810,12820,12810,627
|
|
20240329,105200,2074166470,12810,12810,12820,12810,1368
|
|
20240329,105100,2056642380,12810,12810,12810,12810,481
|
|
20240329,105000,2050480770,12810,12810,12820,12810,2458
|
|
20240329,104900,2018993640,12820,12810,12820,12810,589
|
|
20240329,104800,2011448430,12820,12810,12820,12810,310
|
|
20240329,104700,2007476910,12810,12810,12820,12810,1058
|
|
20240329,104600,1993922870,12820,12820,12820,12810,2030
|
|
20240329,104500,1967900340,12820,12810,12820,12810,723
|
|
20240329,104400,1958638580,12810,12810,12820,12810,2390
|
|
20240329,104300,1928022410,12810,12810,12810,12810,456
|
|
20240329,104200,1922181050,12810,12810,12810,12810,317
|
|
20240329,104100,1918120280,12810,12810,12820,12810,850
|
|
20240329,104000,1907231640,12810,12820,12820,12810,1008
|
|
20240329,103900,1894318130,12820,12800,12820,12800,1888
|
|
20240329,103800,1870134250,12800,12800,12810,12800,555
|
|
20240329,103700,1863029610,12810,12810,12810,12800,924
|
|
20240329,103600,1851198590,12810,12810,12810,12800,1354
|
|
20240329,103500,1833861780,12820,12800,12820,12800,621
|
|
20240329,103400,1825908490,12810,12810,12810,12800,1242
|
|
20240329,103300,1810004660,12810,12810,12810,12800,1024
|
|
20240329,103200,1796892130,12800,12800,12810,12800,840
|
|
20240329,103100,1786137220,12810,12810,12810,12800,3335
|
|
20240329,103000,1743419130,12810,12810,12810,12800,3204
|
|
20240329,102900,1702391490,12800,12800,12810,12800,2025
|
|
20240329,102800,1676470620,12800,12810,12810,12800,1762
|
|
20240329,102700,1653911100,12800,12810,12810,12800,704
|
|
20240329,102600,1644897720,12810,12800,12810,12800,1110
|
|
20240329,102500,1630684160,12810,12800,12810,12800,980
|
|
20240329,102400,1618132430,12800,12810,12810,12800,795
|
|
20240329,102300,1607955340,12810,12800,12810,12800,403
|
|
20240329,102200,1602795830,12810,12810,12810,12800,803
|
|
20240329,102100,1592514090,12810,12810,12810,12800,709
|
|
20240329,102000,1583436900,12810,12800,12810,12800,2753
|
|
20240329,101900,1548178260,12810,12810,12810,12800,6250
|
|
20240329,101800,1468147580,12800,12810,12810,12800,1428
|
|
20240329,101700,1449868470,12810,12800,12810,12800,1437
|
|
20240329,101600,1431466970,12800,12810,12810,12800,1560
|
|
20240329,101500,1411494760,12800,12800,12810,12800,2539
|
|
20240329,101400,1378993650,12810,12800,12810,12800,524
|
|
20240329,101300,1372286100,12800,12800,12810,12800,844
|
|
20240329,101200,1361478760,12800,12810,12810,12800,839
|
|
20240329,101100,1350737900,12810,12800,12810,12800,786
|
|
20240329,101000,1340676760,12810,12810,12810,12800,555
|
|
20240329,100900,1333567310,12810,12810,12810,12800,4001
|
|
20240329,100800,1282322940,12810,12800,12810,12800,1122
|
|
20240329,100700,1267960420,12800,12820,12820,12800,1166
|
|
20240329,100600,1253026620,12810,12810,12820,12810,674
|
|
20240329,100500,1244392530,12820,12810,12820,12810,812
|
|
20240329,100400,1233988920,12820,12810,12820,12810,1408
|
|
20240329,100300,1215951370,12820,12810,12820,12810,969
|
|
20240329,100200,1203538280,12810,12810,12810,12800,759
|
|
20240329,100100,1193820350,12820,12810,12820,12800,365
|
|
20240329,100000,1189143870,12810,12810,12820,12810,3282
|
|
20240329,095900,1147101390,12810,12810,12820,12810,564
|
|
20240329,095800,1139875990,12820,12820,12820,12810,827
|
|
20240329,095700,1129279920,12820,12820,12820,12810,591
|
|
20240329,095600,1121706960,12820,12810,12820,12810,2137
|
|
20240329,095500,1094328430,12810,12820,12820,12810,377
|
|
20240329,095400,1089497780,12810,12820,12820,12810,617
|
|
20240329,095300,1081591840,12820,12810,12820,12810,569
|
|
20240329,095200,1074301550,12820,12820,12820,12810,6783
|
|
20240329,095100,987353830,12820,12820,12820,12810,1821
|
|
20240329,095000,964015330,12820,12810,12820,12810,4021
|
|
20240329,094900,912504230,12810,12810,12820,12810,1287
|
|
20240329,094800,896015130,12820,12810,12820,12810,1469
|
|
20240329,094700,877194510,12820,12810,12820,12810,1473
|
|
20240329,094600,858325130,12820,12820,12820,12810,447
|
|
20240329,094500,852596590,12820,12820,12820,12810,1018
|
|
20240329,094400,839554400,12820,12810,12820,12810,718
|
|
20240329,094300,830352660,12810,12820,12820,12810,874
|
|
20240329,094200,819152710,12820,12830,12830,12820,2389
|
|
20240329,094100,788524940,12830,12820,12830,12820,790
|
|
20240329,094000,778394840,12830,12830,12830,12820,298
|
|
20240329,093900,774573800,12820,12820,12820,12810,4929
|
|
20240329,093800,711390430,12820,12810,12820,12810,3605
|
|
20240329,093700,665178010,12820,12820,12820,12810,934
|
|
20240329,093600,653208850,12820,12820,12820,12810,1397
|
|
20240329,093500,635310100,12820,12810,12820,12810,533
|
|
20240329,093400,628481770,12820,12810,12820,12810,422
|
|
20240329,093300,623074880,12810,12810,12820,12810,903
|
|
20240329,093200,611506670,12810,12810,12810,12800,974
|
|
20240329,093100,599037280,12820,12810,12820,12800,1373
|
|
20240329,093000,581441840,12810,12800,12810,12800,1017
|
|
20240329,092900,568422230,12810,12810,12820,12800,6164
|
|
20240329,092800,489461210,12820,12810,12820,12810,512
|
|
20240329,092700,482900700,12810,12820,12820,12810,629
|
|
20240329,092600,474842980,12820,12810,12820,12810,669
|
|
20240329,092500,466272210,12820,12820,12820,12810,406
|
|
20240329,092400,461067480,12820,12810,12820,12810,677
|
|
20240329,092300,452394610,12820,12810,12820,12810,828
|
|
20240329,092200,441786510,12820,12820,12820,12810,291
|
|
20240329,092100,438058360,12810,12820,12820,12810,1255
|
|
20240329,092000,421976360,12810,12820,12820,12810,2317
|
|
20240329,091900,392281600,12830,12830,12830,12830,65
|
|
20240329,091800,391447650,12830,12830,12830,12820,752
|
|
20240329,091700,381805570,12830,12820,12830,12820,2921
|
|
20240329,091600,344335220,12820,12820,12830,12820,1111
|
|
20240329,091500,330086380,12830,12820,12830,12820,632
|
|
20240329,091400,321983660,12830,12820,12830,12820,7184
|
|
20240329,091300,229884060,12830,12830,12830,12820,2145
|
|
20240329,091200,202378310,12830,12830,12830,12820,459
|
|
20240329,091100,196491710,12830,12820,12830,12820,2291
|
|
20240329,091000,167119630,12830,12840,12840,12820,1368
|
|
20240329,090900,149569180,12840,12840,12840,12830,706
|
|
20240329,090800,140510190,12840,12830,12840,12830,732
|
|
20240329,090700,131115910,12840,12830,12840,12820,1449
|
|
20240329,090600,112527130,12830,12830,12830,12820,834
|
|
20240329,090500,101828540,12820,12820,12830,12820,1094
|
|
20240329,090400,87802080,12830,12820,12840,12820,1496
|
|
20240329,090300,68608920,12820,12830,12830,12820,919
|
|
20240329,090200,56823880,12820,12820,12830,12820,560
|
|
20240329,090100,49644550,12830,12830,12830,12820,986
|
|
20240329,090000,36999040,12830,12820,12830,12820,2886
|