636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,193300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,193200,3356878780,6800,6800,6800,6800,0
|
|
20240308,193100,3356878780,6800,6800,6800,6800,0
|
|
20240308,193000,3356878780,6800,6800,6800,6800,0
|
|
20240308,192900,3356878780,6800,6800,6800,6800,0
|
|
20240308,192800,3356878780,6800,6800,6800,6800,0
|
|
20240308,192700,3356878780,6800,6800,6800,6800,0
|
|
20240308,192600,3356878780,6800,6800,6800,6800,0
|
|
20240308,192500,3356878780,6800,6800,6800,6800,0
|
|
20240308,192400,3356878780,6800,6800,6800,6800,0
|
|
20240308,192300,3356878780,6800,6800,6800,6800,0
|
|
20240308,192200,3356878780,6800,6800,6800,6800,0
|
|
20240308,192100,3356878780,6800,6800,6800,6800,0
|
|
20240308,192000,3356878780,6800,6800,6800,6800,0
|
|
20240308,191900,3356878780,6800,6800,6800,6800,0
|
|
20240308,191800,3356878780,6800,6800,6800,6800,0
|
|
20240308,191700,3356878780,6800,6800,6800,6800,0
|
|
20240308,191600,3356878780,6800,6800,6800,6800,0
|
|
20240308,191500,3356878780,6800,6800,6800,6800,0
|
|
20240308,191400,3356878780,6800,6800,6800,6800,0
|
|
20240308,191300,3356878780,6800,6800,6800,6800,0
|
|
20240308,191200,3356878780,6800,6800,6800,6800,0
|
|
20240308,191100,3356878780,6800,6800,6800,6800,0
|
|
20240308,191000,3356878780,6800,6800,6800,6800,0
|
|
20240308,190900,3356878780,6800,6800,6800,6800,0
|
|
20240308,190800,3356878780,6800,6800,6800,6800,0
|
|
20240308,190700,3356878780,6800,6800,6800,6800,0
|
|
20240308,190600,3356878780,6800,6800,6800,6800,0
|
|
20240308,190500,3356878780,6800,6800,6800,6800,0
|
|
20240308,190400,3356878780,6800,6800,6800,6800,0
|
|
20240308,190300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,190200,3356878780,6800,6800,6800,6800,0
|
|
20240308,190100,3356878780,6800,6800,6800,6800,0
|
|
20240308,190000,3356878780,6800,6800,6800,6800,0
|
|
20240308,185900,3356878780,6800,6800,6800,6800,0
|
|
20240308,185800,3356878780,6800,6800,6800,6800,0
|
|
20240308,185700,3356878780,6800,6800,6800,6800,0
|
|
20240308,185600,3356878780,6800,6800,6800,6800,0
|
|
20240308,185500,3356878780,6800,6800,6800,6800,0
|
|
20240308,185400,3356878780,6800,6800,6800,6800,0
|
|
20240308,185300,3356878780,6800,6800,6800,6800,0
|
|
20240308,185200,3356878780,6800,6800,6800,6800,0
|
|
20240308,185100,3356878780,6800,6800,6800,6800,0
|
|
20240308,185000,3356878780,6800,6800,6800,6800,0
|
|
20240308,184900,3356878780,6800,6800,6800,6800,0
|
|
20240308,184800,3356878780,6800,6800,6800,6800,0
|
|
20240308,184700,3356878780,6800,6800,6800,6800,0
|
|
20240308,184600,3356878780,6800,6800,6800,6800,0
|
|
20240308,184500,3356878780,6800,6800,6800,6800,0
|
|
20240308,184400,3356878780,6800,6800,6800,6800,0
|
|
20240308,184300,3356878780,6800,6800,6800,6800,0
|
|
20240308,184200,3356878780,6800,6800,6800,6800,0
|
|
20240308,184100,3356878780,6800,6800,6800,6800,0
|
|
20240308,184000,3356878780,6800,6800,6800,6800,0
|
|
20240308,183900,3356878780,6800,6800,6800,6800,0
|
|
20240308,183800,3356878780,6800,6800,6800,6800,0
|
|
20240308,183700,3356878780,6800,6800,6800,6800,0
|
|
20240308,183600,3356878780,6800,6800,6800,6800,0
|
|
20240308,183500,3356878780,6800,6800,6800,6800,0
|
|
20240308,183400,3356878780,6800,6800,6800,6800,0
|
|
20240308,183300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,183200,3356878780,6800,6800,6800,6800,0
|
|
20240308,183100,3356878780,6800,6800,6800,6800,0
|
|
20240308,183000,3356878780,6800,6800,6800,6800,0
|
|
20240308,182900,3356878780,6800,6800,6800,6800,0
|
|
20240308,182800,3356878780,6800,6800,6800,6800,0
|
|
20240308,182700,3356878780,6800,6800,6800,6800,0
|
|
20240308,182600,3356878780,6800,6800,6800,6800,0
|
|
20240308,182500,3356878780,6800,6800,6800,6800,0
|
|
20240308,182400,3356878780,6800,6800,6800,6800,0
|
|
20240308,182300,3356878780,6800,6800,6800,6800,0
|
|
20240308,182200,3356878780,6800,6800,6800,6800,0
|
|
20240308,182100,3356878780,6800,6800,6800,6800,0
|
|
20240308,182000,3356878780,6800,6800,6800,6800,0
|
|
20240308,181900,3356878780,6800,6800,6800,6800,0
|
|
20240308,181800,3356878780,6800,6800,6800,6800,0
|
|
20240308,181700,3356878780,6800,6800,6800,6800,0
|
|
20240308,181600,3356878780,6800,6800,6800,6800,0
|
|
20240308,181500,3356878780,6800,6800,6800,6800,0
|
|
20240308,181400,3356878780,6800,6800,6800,6800,0
|
|
20240308,181300,3356878780,6800,6800,6800,6800,0
|
|
20240308,181200,3356878780,6800,6800,6800,6800,0
|
|
20240308,181100,3356878780,6800,6800,6800,6800,0
|
|
20240308,181000,3356878780,6800,6800,6800,6800,0
|
|
20240308,180900,3356878780,6800,6800,6800,6800,0
|
|
20240308,180800,3356878780,6800,6800,6800,6800,0
|
|
20240308,180700,3356878780,6800,6800,6800,6800,0
|
|
20240308,180600,3356878780,6800,6800,6800,6800,0
|
|
20240308,180500,3356878780,6800,6800,6800,6800,0
|
|
20240308,180400,3356878780,6800,6800,6800,6800,0
|
|
20240308,180300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,180200,3356878780,6800,6800,6800,6800,0
|
|
20240308,180100,3356878780,6800,6800,6800,6800,0
|
|
20240308,180000,3356878780,6800,6800,6800,6800,0
|
|
20240308,175900,3356878780,6800,6800,6800,6800,0
|
|
20240308,175800,3356878780,6800,6800,6800,6800,0
|
|
20240308,175700,3356878780,6800,6800,6800,6800,0
|
|
20240308,175600,3356878780,6800,6800,6800,6800,0
|
|
20240308,175500,3356878780,6800,6800,6800,6800,0
|
|
20240308,175400,3356878780,6800,6800,6800,6800,0
|
|
20240308,175300,3356878780,6800,6800,6800,6800,0
|
|
20240308,175200,3356878780,6800,6800,6800,6800,0
|
|
20240308,175100,3356878780,6800,6800,6800,6800,0
|
|
20240308,175000,3356878780,6800,6800,6800,6800,0
|
|
20240308,174900,3356878780,6800,6800,6800,6800,0
|
|
20240308,174800,3356878780,6800,6800,6800,6800,0
|
|
20240308,174700,3356878780,6800,6800,6800,6800,0
|
|
20240308,174600,3356878780,6800,6800,6800,6800,0
|
|
20240308,174500,3356878780,6800,6800,6800,6800,0
|
|
20240308,174400,3356878780,6800,6800,6800,6800,0
|
|
20240308,174300,3356878780,6800,6800,6800,6800,0
|
|
20240308,174200,3356878780,6800,6800,6800,6800,0
|
|
20240308,174100,3356878780,6800,6800,6800,6800,0
|
|
20240308,174000,3356878780,6800,6800,6800,6800,0
|
|
20240308,173900,3356878780,6800,6800,6800,6800,0
|
|
20240308,173800,3356878780,6800,6800,6800,6800,0
|
|
20240308,173700,3356878780,6800,6800,6800,6800,0
|
|
20240308,173600,3356878780,6800,6800,6800,6800,0
|
|
20240308,173500,3356878780,6800,6800,6800,6800,0
|
|
20240308,173400,3356878780,6800,6800,6800,6800,0
|
|
20240308,173300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,173200,3356878780,6800,6800,6800,6800,0
|
|
20240308,173100,3356878780,6800,6800,6800,6800,0
|
|
20240308,173000,3356878780,6800,6800,6800,6800,0
|
|
20240308,172900,3356878780,6800,6800,6800,6800,0
|
|
20240308,172800,3356878780,6800,6800,6800,6800,0
|
|
20240308,172700,3356878780,6800,6800,6800,6800,0
|
|
20240308,172600,3356878780,6800,6800,6800,6800,0
|
|
20240308,172500,3356878780,6800,6800,6800,6800,0
|
|
20240308,172400,3356878780,6800,6800,6800,6800,0
|
|
20240308,172300,3356878780,6800,6800,6800,6800,0
|
|
20240308,172200,3356878780,6800,6800,6800,6800,0
|
|
20240308,172100,3356878780,6800,6800,6800,6800,0
|
|
20240308,172000,3356878780,6800,6800,6800,6800,0
|
|
20240308,171900,3356878780,6800,6800,6800,6800,0
|
|
20240308,171800,3356878780,6800,6800,6800,6800,0
|
|
20240308,171700,3356878780,6800,6800,6800,6800,0
|
|
20240308,171600,3356878780,6800,6800,6800,6800,0
|
|
20240308,171500,3356878780,6800,6800,6800,6800,0
|
|
20240308,171400,3356878780,6800,6800,6800,6800,0
|
|
20240308,171300,3356878780,6800,6800,6800,6800,0
|
|
20240308,171200,3356878780,6800,6800,6800,6800,0
|
|
20240308,171100,3356878780,6800,6800,6800,6800,0
|
|
20240308,171000,3356878780,6800,6800,6800,6800,0
|
|
20240308,170900,3356878780,6800,6800,6800,6800,0
|
|
20240308,170800,3356878780,6800,6800,6800,6800,0
|
|
20240308,170700,3356878780,6800,6800,6800,6800,0
|
|
20240308,170600,3356878780,6800,6800,6800,6800,0
|
|
20240308,170500,3356878780,6800,6800,6800,6800,0
|
|
20240308,170400,3356878780,6800,6800,6800,6800,0
|
|
20240308,170300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,170200,3356878780,6800,6800,6800,6800,0
|
|
20240308,170100,3356878780,6800,6800,6800,6800,0
|
|
20240308,170000,3356878780,6800,6800,6800,6800,0
|
|
20240308,165900,3356878780,6800,6800,6800,6800,0
|
|
20240308,165800,3356878780,6800,6800,6800,6800,0
|
|
20240308,165700,3356878780,6800,6800,6800,6800,0
|
|
20240308,165600,3356878780,6800,6800,6800,6800,0
|
|
20240308,165500,3356878780,6800,6800,6800,6800,0
|
|
20240308,165400,3356878780,6800,6800,6800,6800,0
|
|
20240308,165300,3356878780,6800,6800,6800,6800,0
|
|
20240308,165200,3356878780,6800,6800,6800,6800,0
|
|
20240308,165100,3356878780,6800,6800,6800,6800,0
|
|
20240308,165000,3356878780,6800,6800,6800,6800,0
|
|
20240308,164900,3356878780,6800,6800,6800,6800,0
|
|
20240308,164800,3356878780,6800,6800,6800,6800,0
|
|
20240308,164700,3356878780,6800,6800,6800,6800,0
|
|
20240308,164600,3356878780,6800,6800,6800,6800,0
|
|
20240308,164500,3356878780,6800,6800,6800,6800,0
|
|
20240308,164400,3356878780,6800,6800,6800,6800,0
|
|
20240308,164300,3356878780,6800,6800,6800,6800,0
|
|
20240308,164200,3356878780,6800,6800,6800,6800,0
|
|
20240308,164100,3356878780,6800,6800,6800,6800,0
|
|
20240308,164000,3356878780,6800,6800,6800,6800,0
|
|
20240308,163900,3356878780,6800,6800,6800,6800,0
|
|
20240308,163800,3356878780,6800,6800,6800,6800,0
|
|
20240308,163700,3356878780,6800,6800,6800,6800,0
|
|
20240308,163600,3356878780,6800,6800,6800,6800,0
|
|
20240308,163500,3356878780,6800,6800,6800,6800,0
|
|
20240308,163400,3356878780,6800,6800,6800,6800,0
|
|
20240308,163300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,163200,3356878780,6800,6800,6800,6800,0
|
|
20240308,163100,3356878780,6800,6800,6800,6800,0
|
|
20240308,163000,3356878780,6800,6800,6800,6800,0
|
|
20240308,162900,3356878780,6800,6800,6800,6800,0
|
|
20240308,162800,3356878780,6800,6800,6800,6800,0
|
|
20240308,162700,3356878780,6800,6800,6800,6800,0
|
|
20240308,162600,3356878780,6800,6800,6800,6800,0
|
|
20240308,162500,3356878780,6800,6800,6800,6800,0
|
|
20240308,162400,3356878780,6800,6800,6800,6800,0
|
|
20240308,162300,3356878780,6800,6800,6800,6800,0
|
|
20240308,162200,3356878780,6800,6800,6800,6800,0
|
|
20240308,162100,3356878780,6800,6800,6800,6800,0
|
|
20240308,162000,3356878780,6800,6800,6800,6800,0
|
|
20240308,161900,3356878780,6800,6800,6800,6800,0
|
|
20240308,161800,3356878780,6800,6800,6800,6800,0
|
|
20240308,161700,3356878780,6800,6800,6800,6800,0
|
|
20240308,161600,3356878780,6800,6800,6800,6800,0
|
|
20240308,161500,3356878780,6800,6800,6800,6800,0
|
|
20240308,161400,3356878780,6800,6800,6800,6800,0
|
|
20240308,161300,3356878780,6800,6800,6800,6800,0
|
|
20240308,161200,3356878780,6800,6800,6800,6800,0
|
|
20240308,161100,3356878780,6800,6800,6800,6800,0
|
|
20240308,161000,3356878780,6800,6800,6800,6800,0
|
|
20240308,160900,3356878780,6800,6800,6800,6800,0
|
|
20240308,160800,3356878780,6800,6800,6800,6800,0
|
|
20240308,160700,3356878780,6800,6800,6800,6800,0
|
|
20240308,160600,3356878780,6800,6800,6800,6800,0
|
|
20240308,160500,3356878780,6800,6800,6800,6800,0
|
|
20240308,160400,3356878780,6800,6800,6800,6800,0
|
|
20240308,160300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,160200,3356878780,6800,6800,6800,6800,0
|
|
20240308,160100,3356878780,6800,6800,6800,6800,0
|
|
20240308,160000,3356878780,6800,6800,6800,6800,0
|
|
20240308,155900,3356878780,6800,6800,6800,6800,0
|
|
20240308,155800,3356878780,6800,6800,6800,6800,0
|
|
20240308,155700,3356878780,6800,6800,6800,6800,0
|
|
20240308,155600,3356878780,6800,6800,6800,6800,0
|
|
20240308,155500,3356878780,6800,6800,6800,6800,0
|
|
20240308,155400,3356878780,6800,6800,6800,6800,0
|
|
20240308,155300,3356878780,6800,6800,6800,6800,0
|
|
20240308,155200,3356878780,6800,6800,6800,6800,0
|
|
20240308,155100,3356878780,6800,6800,6800,6800,0
|
|
20240308,155000,3356878780,6800,6800,6800,6800,0
|
|
20240308,154900,3356878780,6800,6800,6800,6800,0
|
|
20240308,154800,3356878780,6800,6800,6800,6800,0
|
|
20240308,154700,3356878780,6800,6800,6800,6800,0
|
|
20240308,154600,3356878780,6800,6800,6800,6800,0
|
|
20240308,154500,3356878780,6800,6800,6800,6800,0
|
|
20240308,154400,3356878780,6800,6800,6800,6800,0
|
|
20240308,154300,3356878780,6800,6800,6800,6800,0
|
|
20240308,154200,3356878780,6800,6800,6800,6800,0
|
|
20240308,154100,3356878780,6800,6800,6800,6800,0
|
|
20240308,154000,3356878780,6800,6800,6800,6800,0
|
|
20240308,153900,3356878780,6800,6800,6800,6800,0
|
|
20240308,153800,3356878780,6800,6800,6800,6800,0
|
|
20240308,153700,3356878780,6800,6800,6800,6800,0
|
|
20240308,153600,3356878780,6800,6800,6800,6800,0
|
|
20240308,153500,3356878780,6800,6800,6800,6800,0
|
|
20240308,153400,3356878780,6800,6800,6800,6800,0
|
|
20240308,153300,3356878780,6800,6800,6800,6800,9571
|
|
20240308,153200,3356878780,6800,6800,6800,6800,0
|
|
20240308,153100,3356878780,6800,6800,6800,6800,0
|
|
20240308,153000,3356878780,6800,6800,6800,6800,9571
|
|
20240308,152900,3291795980,6810,6810,6810,6810,0
|
|
20240308,152800,3291795980,6810,6810,6810,6810,0
|
|
20240308,152700,3291795980,6810,6810,6810,6810,0
|
|
20240308,152600,3291795980,6810,6810,6810,6810,0
|
|
20240308,152500,3291795980,6810,6810,6810,6810,0
|
|
20240308,152400,3291795980,6810,6810,6810,6810,0
|
|
20240308,152300,3291795980,6810,6810,6810,6810,0
|
|
20240308,152200,3291795980,6810,6810,6810,6810,0
|
|
20240308,152100,3291795980,6810,6810,6810,6810,0
|
|
20240308,152000,3291795980,6810,6810,6810,6810,0
|
|
20240308,151900,3291795980,6810,6830,6840,6810,2897
|
|
20240308,151800,3272031880,6830,6830,6830,6810,1037
|
|
20240308,151700,3264967890,6830,6820,6840,6820,73
|
|
20240308,151600,3264469260,6840,6840,6840,6840,0
|
|
20240308,151500,3264469260,6840,6820,6840,6810,127
|
|
20240308,151400,3263603980,6820,6840,6840,6820,526
|
|
20240308,151300,3260014460,6840,6840,6840,6840,15
|
|
20240308,151200,3259911860,6840,6840,6840,6820,291
|
|
20240308,151100,3257922020,6840,6830,6840,6820,935
|
|
20240308,151000,3251535290,6840,6840,6840,6820,405
|
|
20240308,150900,3248772370,6840,6820,6840,6820,195
|
|
20240308,150800,3247442310,6820,6820,6820,6820,15
|
|
20240308,150700,3247340010,6810,6810,6840,6810,332
|
|
20240308,150600,3245070690,6810,6830,6830,6810,100
|
|
20240308,150500,3244389270,6830,6830,6830,6820,2775
|
|
20240308,150400,3225451030,6820,6830,6830,6820,50
|
|
20240308,150300,3225109730,6820,6820,6820,6820,100
|
|
20240308,150200,3224427730,6830,6830,6830,6830,310
|
|
20240308,150100,3222310430,6830,6830,6830,6830,251
|
|
20240308,150000,3220596100,6830,6840,6840,6830,413
|
|
20240308,145900,3217771190,6840,6850,6850,6840,284
|
|
20240308,145800,3215826630,6850,6840,6850,6840,4019
|
|
20240308,145700,3188296520,6840,6850,6850,6840,272
|
|
20240308,145600,3186434950,6850,6850,6850,6850,154
|
|
20240308,145500,3185380050,6850,6850,6850,6850,218
|
|
20240308,145400,3183886750,6850,6870,6870,6850,64
|
|
20240308,145300,3183448300,6860,6870,6870,6840,536
|
|
20240308,145200,3179766910,6860,6860,6860,6860,2100
|
|
20240308,145100,3165360910,6860,6840,6860,6830,261
|
|
20240308,145000,3163576790,6830,6850,6860,6830,1508
|
|
20240308,144900,3153245320,6840,6840,6840,6840,617
|
|
20240308,144800,3149025040,6840,6840,6840,6840,20
|
|
20240308,144700,3148888240,6830,6840,6840,6830,272
|
|
20240308,144600,3147030350,6840,6840,6840,6840,121
|
|
20240308,144500,3146202710,6840,6840,6840,6840,1
|
|
20240308,144400,3146195870,6840,6840,6840,6840,343
|
|
20240308,144300,3143849750,6840,6840,6840,6840,432
|
|
20240308,144200,3140894870,6840,6850,6850,6840,821
|
|
20240308,144100,3135271160,6850,6850,6850,6850,643
|
|
20240308,144000,3130866610,6850,6870,6870,6850,140
|
|
20240308,143900,3129905420,6880,6860,6880,6860,40
|
|
20240308,143800,3129630620,6860,6860,6860,6860,1
|
|
20240308,143700,3129623760,6860,6880,6880,6860,160
|
|
20240308,143600,3128523960,6880,6870,6880,6860,860
|
|
20240308,143500,3122622790,6880,6880,6880,6880,10
|
|
20240308,143400,3122553990,6880,6880,6880,6880,1
|
|
20240308,143300,3122547110,6870,6880,6880,6870,236
|
|
20240308,143200,3120923630,6870,6870,6870,6870,100
|
|
20240308,143100,3120236630,6870,6870,6870,6870,87
|
|
20240308,143000,3119638940,6870,6870,6870,6870,4
|
|
20240308,142900,3119611460,6870,6870,6870,6870,5
|
|
20240308,142800,3119577110,6870,6870,6870,6870,202
|
|
20240308,142700,3118189370,6880,6880,6880,6880,223
|
|
20240308,142600,3116655130,6890,6830,6890,6830,12806
|
|
20240308,142500,3028880620,6830,6810,6830,6810,11186
|
|
20240308,142400,2952698960,6810,6800,6810,6790,1003
|
|
20240308,142300,2945873850,6800,6790,6800,6790,387
|
|
20240308,142200,2943244650,6770,6770,6770,6760,3865
|
|
20240308,142100,2917083350,6770,6780,6780,6770,1021
|
|
20240308,142000,2910170680,6780,6790,6800,6780,1337
|
|
20240308,141900,2901091340,6770,6780,6780,6770,761
|
|
20240308,141800,2895934520,6780,6770,6780,6770,700
|
|
20240308,141700,2891190520,6780,6770,6780,6760,563
|
|
20240308,141600,2887380520,6780,6770,6780,6770,2990
|
|
20240308,141500,2867135930,6770,6770,6770,6770,2508
|
|
20240308,141400,2850156770,6780,6780,6780,6780,5102
|
|
20240308,141300,2815565210,6790,6790,6790,6780,550
|
|
20240308,141200,2811834950,6790,6790,6790,6790,35
|
|
20240308,141100,2811597300,6790,6800,6800,6790,66
|
|
20240308,141000,2811148990,6800,6810,6810,6790,188
|
|
20240308,140900,2809871740,6810,6800,6810,6790,1499
|
|
20240308,140800,2799677270,6810,6810,6810,6810,233
|
|
20240308,140700,2798090540,6810,6800,6810,6800,65
|
|
20240308,140600,2797648390,6800,6800,6800,6800,4
|
|
20240308,140500,2797621190,6800,6800,6820,6800,1798
|
|
20240308,140400,2785386110,6810,6810,6810,6810,22
|
|
20240308,140300,2785236290,6810,6810,6810,6810,85
|
|
20240308,140200,2784657440,6810,6800,6810,6800,145
|
|
20240308,140100,2783670030,6800,6810,6810,6800,1298
|
|
20240308,140000,2774831430,6800,6780,6800,6780,6243
|
|
20240308,135900,2732436800,6780,6780,6790,6780,1718
|
|
20240308,135800,2720788750,6790,6800,6800,6790,970
|
|
20240308,135700,2714196470,6800,6790,6800,6780,3001
|
|
20240308,135600,2693844410,6790,6790,6790,6790,1
|
|
20240308,135500,2693837620,6790,6790,6790,6790,692
|
|
20240308,135400,2689138940,6780,6770,6780,6770,1058
|
|
20240308,135300,2681966000,6780,6790,6790,6780,180
|
|
20240308,135200,2680745410,6790,6780,6790,6770,3413
|
|
20240308,135100,2657635190,6780,6790,6790,6780,1721
|
|
20240308,135000,2645961810,6790,6780,6790,6780,1078
|
|
20240308,134900,2638649670,6780,6800,6800,6770,2044
|
|
20240308,134800,2624779820,6800,6800,6820,6800,1414
|
|
20240308,134700,2615161990,6800,6790,6830,6780,3420
|
|
20240308,134600,2591868160,6790,6770,6810,6750,4666
|
|
20240308,134500,2560223730,6760,6770,6770,6760,620
|
|
20240308,134400,2556029350,6750,6810,6810,6750,9373
|
|
20240308,134300,2492576430,6810,6790,6810,6790,442
|
|
20240308,134200,2489571820,6780,6790,6790,6780,757
|
|
20240308,134100,2484437790,6790,6800,6800,6790,1101
|
|
20240308,134000,2476961780,6800,6810,6820,6800,3352
|
|
20240308,133900,2454145740,6810,6810,6810,6810,3
|
|
20240308,133800,2454125310,6800,6800,6800,6800,1200
|
|
20240308,133700,2445965310,6800,6800,6800,6800,0
|
|
20240308,133600,2445965310,6800,6810,6810,6800,660
|
|
20240308,133500,2441476310,6800,6800,6800,6800,0
|
|
20240308,133400,2441476310,6800,6800,6800,6800,1
|
|
20240308,133300,2441469510,6810,6810,6810,6810,310
|
|
20240308,133200,2439358410,6810,6810,6810,6810,324
|
|
20240308,133100,2437151970,6810,6810,6810,6810,79
|
|
20240308,133000,2436613980,6800,6800,6800,6800,55
|
|
20240308,132900,2436239980,6810,6810,6810,6800,105
|
|
20240308,132800,2435524950,6800,6800,6800,6800,250
|
|
20240308,132700,2433824950,6800,6810,6810,6800,301
|
|
20240308,132600,2431778130,6800,6800,6800,6800,155
|
|
20240308,132500,2430724130,6800,6780,6800,6780,3650
|
|
20240308,132400,2405934870,6820,6780,6860,6770,767
|
|
20240308,132300,2400713170,6770,6770,6770,6760,1274
|
|
20240308,132200,2392090420,6770,6810,6810,6770,34694
|
|
20240308,132100,2156046800,6820,6820,6830,6820,1675
|
|
20240308,132000,2144623270,6840,6830,6840,6820,1296
|
|
20240308,131900,2135771660,6830,6840,6840,6830,294
|
|
20240308,131800,2133763320,6850,6840,6850,6840,14
|
|
20240308,131700,2133667430,6840,6850,6850,6840,288
|
|
20240308,131600,2131697480,6850,6850,6850,6850,2067
|
|
20240308,131500,2117538530,6850,6840,6850,6840,122
|
|
20240308,131400,2116703650,6830,6830,6830,6830,100
|
|
20240308,131300,2116020650,6830,6830,6830,6830,1103
|
|
20240308,131200,2108487160,6830,6860,6860,6830,2254
|
|
20240308,131100,2093070910,6850,6850,6850,6850,0
|
|
20240308,131000,2093070910,6850,6860,6860,6850,2089
|
|
20240308,130900,2078760910,6880,6880,6880,6880,0
|
|
20240308,130800,2078760910,6880,6840,6880,6840,550
|
|
20240308,130700,2074981740,6840,6840,6840,6820,1780
|
|
20240308,130600,2062822730,6840,6850,6850,6840,544
|
|
20240308,130500,2059096770,6840,6840,6840,6840,10
|
|
20240308,130400,2059028370,6840,6830,6840,6830,533
|
|
20240308,130300,2055387920,6820,6830,6830,6820,171
|
|
20240308,130200,2054220200,6830,6820,6830,6820,206
|
|
20240308,130100,2052815230,6820,6820,6820,6820,252
|
|
20240308,130000,2051096590,6820,6810,6830,6810,275
|
|
20240308,125900,2049221570,6820,6820,6820,6810,380
|
|
20240308,125800,2046630050,6830,6830,6830,6830,100
|
|
20240308,125700,2045947050,6830,6820,6830,6820,158
|
|
20240308,125600,2044868640,6820,6820,6820,6810,878
|
|
20240308,125500,2038880700,6820,6830,6830,6820,3635
|
|
20240308,125400,2014089750,6830,6830,6830,6820,908
|
|
20240308,125300,2007893640,6830,6830,6830,6830,685
|
|
20240308,125200,2003215090,6840,6830,6840,6830,837
|
|
20240308,125100,1997498110,6840,6840,6840,6840,83
|
|
20240308,125000,1996930390,6830,6840,6840,6830,1123
|
|
20240308,124900,1989260280,6830,6830,6830,6830,4
|
|
20240308,124800,1989232960,6830,6820,6830,6820,64
|
|
20240308,124700,1988795940,6830,6830,6830,6830,746
|
|
20240308,124600,1983700760,6840,6840,6840,6840,350
|
|
20240308,124500,1981306760,6850,6850,6850,6850,268
|
|
20240308,124400,1979470960,6850,6850,6850,6850,0
|
|
20240308,124300,1979470960,6850,6850,6850,6850,365
|
|
20240308,124200,1976970710,6850,6860,6860,6850,3472
|
|
20240308,124100,1953154210,6870,6870,6870,6870,303
|
|
20240308,124000,1951072600,6860,6860,6860,6860,2
|
|
20240308,123900,1951058880,6870,6880,6880,6870,423
|
|
20240308,123800,1948152440,6880,6880,6880,6880,109
|
|
20240308,123700,1947402520,6870,6870,6870,6870,22
|
|
20240308,123600,1947251380,6870,6880,6880,6870,461
|
|
20240308,123500,1944083400,6880,6880,6880,6880,105
|
|
20240308,123400,1943361000,6880,6880,6890,6880,55
|
|
20240308,123300,1942982270,6880,6880,6880,6880,3
|
|
20240308,123200,1942961630,6880,6880,6880,6880,104
|
|
20240308,123100,1942246110,6880,6870,6890,6870,333
|
|
20240308,123000,1939953440,6870,6890,6890,6870,277
|
|
20240308,122900,1938050430,6890,6890,6890,6890,0
|
|
20240308,122800,1938050430,6890,6870,6890,6860,916
|
|
20240308,122700,1931763520,6860,6860,6860,6860,32
|
|
20240308,122600,1931544000,6860,6850,6860,6840,386
|
|
20240308,122500,1928900180,6860,6860,6860,6860,0
|
|
20240308,122400,1928900180,6860,6840,6860,6830,1229
|
|
20240308,122300,1920487430,6830,6850,6850,6830,884
|
|
20240308,122200,1914446200,6840,6840,6840,6840,0
|
|
20240308,122100,1914446200,6840,6840,6840,6840,143
|
|
20240308,122000,1913468080,6840,6840,6840,6840,368
|
|
20240308,121900,1910950960,6830,6810,6830,6810,111
|
|
20240308,121800,1910194030,6810,6820,6820,6810,624
|
|
20240308,121700,1905944520,6820,6820,6820,6820,2729
|
|
20240308,121600,1887332740,6830,6820,6830,6820,827
|
|
20240308,121500,1881685500,6820,6840,6840,6820,461
|
|
20240308,121400,1878538670,6830,6820,6830,6820,1394
|
|
20240308,121300,1869031090,6820,6820,6840,6820,989
|
|
20240308,121200,1862285990,6820,6840,6840,6820,2129
|
|
20240308,121100,1847765310,6840,6830,6840,6830,387
|
|
20240308,121000,1845121620,6840,6830,6850,6830,2003
|
|
20240308,120900,1831407000,6830,6840,6840,6830,5112
|
|
20240308,120800,1796487340,6840,6850,6850,6840,1981
|
|
20240308,120700,1782936980,6850,6860,6860,6840,7110
|
|
20240308,120600,1734204220,6860,6880,6880,6860,959
|
|
20240308,120500,1727609880,6880,6880,6880,6880,10
|
|
20240308,120400,1727541080,6870,6870,6870,6860,638
|
|
20240308,120300,1723162650,6870,6890,6890,6870,1495
|
|
20240308,120200,1712883240,6880,6880,6890,6880,129
|
|
20240308,120100,1711995700,6880,6880,6880,6880,126
|
|
20240308,120000,1711128820,6870,6880,6880,6870,29
|
|
20240308,115900,1710929490,6880,6880,6880,6880,107
|
|
20240308,115800,1710193330,6890,6890,6890,6890,14
|
|
20240308,115700,1710096870,6890,6890,6900,6890,19
|
|
20240308,115600,1709965880,6880,6890,6890,6880,353
|
|
20240308,115500,1707536980,6930,6900,6930,6900,3025
|
|
20240308,115400,1686634330,6870,6880,6910,6840,5454
|
|
20240308,115300,1648969730,6850,6830,6890,6830,1648
|
|
20240308,115200,1637712100,6830,6880,6880,6830,15099
|
|
20240308,115100,1534241280,6880,6880,6880,6880,3797
|
|
20240308,115000,1508117920,6890,6880,6890,6880,1240
|
|
20240308,114900,1499585420,6880,6890,6890,6880,652
|
|
20240308,114800,1495097160,6890,6890,6890,6890,1809
|
|
20240308,114700,1482633150,6900,6900,6900,6900,0
|
|
20240308,114600,1482633150,6900,6910,6910,6900,50
|
|
20240308,114500,1482287950,6900,6900,6900,6900,437
|
|
20240308,114400,1479272650,6900,6900,6900,6900,260
|
|
20240308,114300,1477478650,6900,6910,6910,6900,11
|
|
20240308,114200,1477402740,6910,6910,6910,6910,120
|
|
20240308,114100,1476573540,6900,6900,6900,6900,0
|
|
20240308,114000,1476573540,6900,6900,6900,6900,10
|
|
20240308,113900,1476504540,6900,6890,6900,6890,39
|
|
20240308,113800,1476235540,6890,6890,6890,6890,500
|
|
20240308,113700,1472790540,6890,6900,6900,6890,161
|
|
20240308,113600,1471680140,6890,6900,6900,6890,315
|
|
20240308,113500,1469506780,6890,6900,6900,6890,550
|
|
20240308,113400,1465716980,6900,6910,6910,6890,2123
|
|
20240308,113300,1451078830,6910,6910,6910,6910,101
|
|
20240308,113200,1450380920,6900,6910,6910,6900,3458
|
|
20240308,113100,1426520600,6910,6900,6910,6900,23
|
|
20240308,113000,1426361770,6900,6900,6900,6900,318
|
|
20240308,112900,1424167570,6900,6910,6910,6900,39
|
|
20240308,112800,1423898190,6910,6910,6910,6910,0
|
|
20240308,112700,1423898190,6910,6910,6910,6910,3025
|
|
20240308,112600,1402995440,6910,6930,6930,6910,3099
|
|
20240308,112500,1381578770,6930,6930,6930,6930,22
|
|
20240308,112400,1381426310,6930,6930,6930,6930,2
|
|
20240308,112300,1381412450,6940,6930,6940,6930,14
|
|
20240308,112200,1381315310,6930,6920,6930,6920,95
|
|
20240308,112100,1380657230,6920,6910,6920,6910,20
|
|
20240308,112000,1380518850,6920,6930,6930,6920,172
|
|
20240308,111900,1379327510,6930,6920,6930,6920,595
|
|
20240308,111800,1375204790,6910,6910,6910,6910,0
|
|
20240308,111700,1375204790,6910,6920,6930,6910,2283
|
|
20240308,111600,1359407750,6930,6930,6930,6920,35
|
|
20240308,111500,1359165300,6920,6940,6940,6920,3605
|
|
20240308,111400,1334193640,6940,6940,6940,6940,40
|
|
20240308,111300,1333916040,6940,6940,6940,6940,14
|
|
20240308,111200,1333818880,6960,6900,6960,6900,7846
|
|
20240308,111100,1279435210,6890,6900,6900,6890,205
|
|
20240308,111000,1278020730,6900,6900,6900,6900,194
|
|
20240308,110900,1276682130,6900,6900,6900,6900,237
|
|
20240308,110800,1275046830,6890,6900,6900,6890,1422
|
|
20240308,110700,1265242730,6900,6910,6910,6900,126
|
|
20240308,110600,1264373070,6900,6900,6900,6900,834
|
|
20240308,110500,1258618470,6900,6900,6900,6900,1017
|
|
20240308,110400,1251601170,6900,6910,6910,6900,1501
|
|
20240308,110300,1241244260,6900,6910,6910,6900,376
|
|
20240308,110200,1238646120,6910,6920,6920,6910,11
|
|
20240308,110100,1238570100,6910,6910,6910,6910,123
|
|
20240308,110000,1237720170,6910,6910,6910,6910,2067
|
|
20240308,105900,1223437200,6910,6910,6910,6910,70
|
|
20240308,105800,1222953500,6910,6920,6920,6910,324
|
|
20240308,105700,1220714630,6920,6910,6920,6910,34
|
|
20240308,105600,1220479660,6920,6910,6920,6910,566
|
|
20240308,105500,1216564700,6920,6930,6930,6920,916
|
|
20240308,105400,1210224690,6930,6940,6940,6930,1269
|
|
20240308,105300,1201425520,6940,6940,6940,6940,0
|
|
20240308,105200,1201425520,6940,6940,6940,6930,1262
|
|
20240308,105100,1192673030,6930,6930,6930,6930,79
|
|
20240308,105000,1192125560,6930,6920,6930,6920,1039
|
|
20240308,104900,1184932850,6930,6930,6930,6920,136
|
|
20240308,104800,1183990770,6930,6930,6930,6930,4
|
|
20240308,104700,1183963050,6930,6930,6930,6930,1
|
|
20240308,104600,1183956120,6940,6940,6940,6940,160
|
|
20240308,104500,1182845720,6920,6930,6930,6920,177
|
|
20240308,104400,1181620840,6920,6920,6920,6920,0
|
|
20240308,104300,1181620840,6920,6920,6920,6920,0
|
|
20240308,104200,1181620840,6920,6920,6920,6920,49
|
|
20240308,104100,1181281760,6910,6920,6920,6910,174
|
|
20240308,104000,1180079110,6910,6920,6920,6910,511
|
|
20240308,103900,1176543030,6920,6920,6920,6920,20
|
|
20240308,103800,1176404630,6920,6930,6930,6910,294
|
|
20240308,103700,1174369620,6910,6930,6930,6910,460
|
|
20240308,103600,1171187430,6930,6970,6970,6930,757
|
|
20240308,103500,1165931570,6960,6960,6980,6960,122
|
|
20240308,103400,1165080170,6960,6950,6960,6950,31
|
|
20240308,103300,1164864420,6950,6950,6950,6950,59
|
|
20240308,103200,1164454370,6940,6940,6950,6940,70
|
|
20240308,103100,1163968560,6940,6930,6940,6930,29
|
|
20240308,103000,1163767440,6930,6930,6930,6930,0
|
|
20240308,102900,1163767440,6930,6910,6930,6910,12
|
|
20240308,102800,1163684480,6940,6940,6940,6940,20
|
|
20240308,102700,1163545680,6910,6910,6910,6910,0
|
|
20240308,102600,1163545680,6910,6910,6910,6910,422
|
|
20240308,102500,1160629660,6910,6910,6910,6910,400
|
|
20240308,102400,1157865660,6910,6930,6940,6910,702
|
|
20240308,102300,1152995220,6910,6910,6910,6910,4
|
|
20240308,102200,1152967580,6930,6920,6930,6900,752
|
|
20240308,102100,1147769840,6910,6910,6910,6910,0
|
|
20240308,102000,1147769840,6910,6920,6920,6910,332
|
|
20240308,101900,1145475640,6920,6920,6920,6920,11
|
|
20240308,101800,1145399520,6910,6900,6910,6880,5788
|
|
20240308,101700,1105552580,6900,6900,6910,6900,667
|
|
20240308,101600,1100949840,6900,6900,6900,6900,1439
|
|
20240308,101500,1091020740,6900,6900,6900,6900,183
|
|
20240308,101400,1089758040,6920,6920,6920,6900,2779
|
|
20240308,101300,1070565600,6920,6920,6920,6920,12
|
|
20240308,101200,1070482560,6910,6910,6910,6910,0
|
|
20240308,101100,1070482560,6910,6910,6910,6910,0
|
|
20240308,101000,1070482560,6910,6920,6930,6910,412
|
|
20240308,100900,1067632420,6910,6910,6910,6910,601
|
|
20240308,100800,1063479510,6910,6910,6930,6910,450
|
|
20240308,100700,1060362350,6910,6900,6910,6900,360
|
|
20240308,100600,1057878250,6900,6910,6910,6900,1002
|
|
20240308,100500,1050963070,6910,6930,6930,6910,2346
|
|
20240308,100400,1034751860,6920,6930,6930,6910,3297
|
|
20240308,100300,1011964100,6920,6930,6950,6920,702
|
|
20240308,100200,1007098960,6920,6930,6940,6920,1289
|
|
20240308,100100,998157710,6930,6930,6930,6930,14
|
|
20240308,100000,998060690,6930,6920,6930,6920,24
|
|
20240308,095900,997894430,6920,6940,6940,6910,1070
|
|
20240308,095800,990488350,6940,6940,6940,6910,1005
|
|
20240308,095700,983542490,6930,6950,6960,6930,3790
|
|
20240308,095600,957256870,6960,6960,6980,6950,527
|
|
20240308,095500,953588100,6940,6960,6960,6920,4371
|
|
20240308,095400,923326580,6930,6930,6960,6930,556
|
|
20240308,095300,919471990,6930,6950,6960,6910,8987
|
|
20240308,095200,857265340,6960,6990,6990,6960,1326
|
|
20240308,095100,848020710,6980,7000,7000,6980,2038
|
|
20240308,095000,833774440,7000,6990,7000,6980,1185
|
|
20240308,094900,825488550,7000,6960,7010,6960,3033
|
|
20240308,094800,804298880,6960,6920,6960,6920,2666
|
|
20240308,094700,785823000,6910,6920,6930,6910,269
|
|
20240308,094600,783961670,6910,6900,6910,6900,1340
|
|
20240308,094500,774702450,6910,6900,6910,6900,3641
|
|
20240308,094400,749579100,6900,6890,6900,6880,506
|
|
20240308,094300,746091640,6890,6880,6890,6880,48
|
|
20240308,094200,745761190,6900,6890,6910,6860,5143
|
|
20240308,094100,710438890,6890,6890,6890,6870,1332
|
|
20240308,094000,701277330,6880,6900,6910,6880,2853
|
|
20240308,093900,681615510,6910,6930,6930,6910,1026
|
|
20240308,093800,674521670,6930,6960,6960,6930,3784
|
|
20240308,093700,648249070,6960,6990,6990,6960,3191
|
|
20240308,093600,626015290,6990,6980,6990,6980,436
|
|
20240308,093500,622970680,6970,6970,6980,6970,121
|
|
20240308,093400,622126700,6970,6960,6980,6960,811
|
|
20240308,093300,616467490,6980,6960,6980,6960,1967
|
|
20240308,093200,602752670,6970,6950,6970,6940,234
|
|
20240308,093100,601126510,6940,6930,6940,6920,428
|
|
20240308,093000,598158770,6930,6920,6930,6920,775
|
|
20240308,092900,592790220,6910,6920,6920,6910,326
|
|
20240308,092800,590536930,6920,6920,6940,6920,599
|
|
20240308,092700,586390280,6920,6920,6940,6910,214
|
|
20240308,092600,584908880,6920,6910,6920,6900,1852
|
|
20240308,092500,572104460,6920,6910,6920,6900,1429
|
|
20240308,092400,562217000,6900,6950,6950,6890,7306
|
|
20240308,092300,511787010,6960,6950,6960,6950,482
|
|
20240308,092200,508435810,6950,6920,6960,6920,861
|
|
20240308,092100,502459020,6910,6900,6920,6900,983
|
|
20240308,092000,495674990,6900,6900,6910,6900,970
|
|
20240308,091900,488981970,6900,6910,6910,6900,772
|
|
20240308,091800,483653670,6910,6900,6920,6900,919
|
|
20240308,091700,477311830,6900,6920,6920,6890,1277
|
|
20240308,091600,468499930,6920,6910,6930,6910,59
|
|
20240308,091500,468092020,6920,6870,6940,6860,9051
|
|
20240308,091400,405648610,6870,6900,6900,6870,3612
|
|
20240308,091300,380799600,6900,6920,6920,6900,1818
|
|
20240308,091200,368250030,6920,6920,6920,6900,3365
|
|
20240308,091100,345018740,6920,6910,6920,6900,2212
|
|
20240308,091000,329753570,6900,6950,6950,6900,11498
|
|
20240308,090900,250222580,6950,6970,6970,6940,1196
|
|
20240308,090800,241905320,6980,6950,6980,6950,254
|
|
20240308,090700,240134830,6950,6950,6960,6940,2411
|
|
20240308,090600,223377250,6950,6930,6960,6920,2463
|
|
20240308,090500,206296250,6930,6930,6960,6920,1115
|
|
20240308,090400,198571260,6920,6970,6990,6920,4895
|
|
20240308,090300,164555870,6980,6980,6980,6960,3403
|
|
20240308,090200,140837250,6990,6980,6990,6970,3059
|
|
20240308,090100,119489770,6990,6980,6990,6950,862
|
|
20240308,090000,113476360,6990,6970,6990,6930,15902
|