591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,184700,2388237760,7260,7260,7260,7260,0
|
|
20240308,184600,2388237760,7260,7260,7260,7260,0
|
|
20240308,184500,2388237760,7260,7260,7260,7260,0
|
|
20240308,184400,2388237760,7260,7260,7260,7260,0
|
|
20240308,184300,2388237760,7260,7260,7260,7260,0
|
|
20240308,184200,2388237760,7260,7260,7260,7260,0
|
|
20240308,184100,2388237760,7260,7260,7260,7260,0
|
|
20240308,184000,2388237760,7260,7260,7260,7260,0
|
|
20240308,183900,2388237760,7260,7260,7260,7260,0
|
|
20240308,183800,2388237760,7260,7260,7260,7260,0
|
|
20240308,183700,2388237760,7260,7260,7260,7260,0
|
|
20240308,183600,2388237760,7260,7260,7260,7260,0
|
|
20240308,183500,2388237760,7260,7260,7260,7260,0
|
|
20240308,183400,2388237760,7260,7260,7260,7260,0
|
|
20240308,183300,2388237760,7260,7260,7260,7260,0
|
|
20240308,183200,2388237760,7260,7260,7260,7260,0
|
|
20240308,183100,2388237760,7260,7260,7260,7260,0
|
|
20240308,183000,2388237760,7260,7260,7260,7260,0
|
|
20240308,182900,2388237760,7260,7260,7260,7260,0
|
|
20240308,182800,2388237760,7260,7260,7260,7260,0
|
|
20240308,182700,2388237760,7260,7260,7260,7260,0
|
|
20240308,182600,2388237760,7260,7260,7260,7260,0
|
|
20240308,182500,2388237760,7260,7260,7260,7260,0
|
|
20240308,182400,2388237760,7260,7260,7260,7260,0
|
|
20240308,182300,2388237760,7260,7260,7260,7260,0
|
|
20240308,182200,2388237760,7260,7260,7260,7260,0
|
|
20240308,182100,2388237760,7260,7260,7260,7260,0
|
|
20240308,182000,2388237760,7260,7260,7260,7260,0
|
|
20240308,181900,2388237760,7260,7260,7260,7260,0
|
|
20240308,181800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,181700,2388237760,7260,7260,7260,7260,0
|
|
20240308,181600,2388237760,7260,7260,7260,7260,0
|
|
20240308,181500,2388237760,7260,7260,7260,7260,0
|
|
20240308,181400,2388237760,7260,7260,7260,7260,0
|
|
20240308,181300,2388237760,7260,7260,7260,7260,0
|
|
20240308,181200,2388237760,7260,7260,7260,7260,0
|
|
20240308,181100,2388237760,7260,7260,7260,7260,0
|
|
20240308,181000,2388237760,7260,7260,7260,7260,0
|
|
20240308,180900,2388237760,7260,7260,7260,7260,0
|
|
20240308,180800,2388237760,7260,7260,7260,7260,0
|
|
20240308,180700,2388237760,7260,7260,7260,7260,0
|
|
20240308,180600,2388237760,7260,7260,7260,7260,0
|
|
20240308,180500,2388237760,7260,7260,7260,7260,0
|
|
20240308,180400,2388237760,7260,7260,7260,7260,0
|
|
20240308,180300,2388237760,7260,7260,7260,7260,0
|
|
20240308,180200,2388237760,7260,7260,7260,7260,0
|
|
20240308,180100,2388237760,7260,7260,7260,7260,0
|
|
20240308,180000,2388237760,7260,7260,7260,7260,0
|
|
20240308,175900,2388237760,7260,7260,7260,7260,0
|
|
20240308,175800,2388237760,7260,7260,7260,7260,0
|
|
20240308,175700,2388237760,7260,7260,7260,7260,0
|
|
20240308,175600,2388237760,7260,7260,7260,7260,0
|
|
20240308,175500,2388237760,7260,7260,7260,7260,0
|
|
20240308,175400,2388237760,7260,7260,7260,7260,0
|
|
20240308,175300,2388237760,7260,7260,7260,7260,0
|
|
20240308,175200,2388237760,7260,7260,7260,7260,0
|
|
20240308,175100,2388237760,7260,7260,7260,7260,0
|
|
20240308,175000,2388237760,7260,7260,7260,7260,0
|
|
20240308,174900,2388237760,7260,7260,7260,7260,0
|
|
20240308,174800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,174700,2388237760,7260,7260,7260,7260,0
|
|
20240308,174600,2388237760,7260,7260,7260,7260,0
|
|
20240308,174500,2388237760,7260,7260,7260,7260,0
|
|
20240308,174400,2388237760,7260,7260,7260,7260,0
|
|
20240308,174300,2388237760,7260,7260,7260,7260,0
|
|
20240308,174200,2388237760,7260,7260,7260,7260,0
|
|
20240308,174100,2388237760,7260,7260,7260,7260,0
|
|
20240308,174000,2388237760,7260,7260,7260,7260,0
|
|
20240308,173900,2388237760,7260,7260,7260,7260,0
|
|
20240308,173800,2388237760,7260,7260,7260,7260,0
|
|
20240308,173700,2388237760,7260,7260,7260,7260,0
|
|
20240308,173600,2388237760,7260,7260,7260,7260,0
|
|
20240308,173500,2388237760,7260,7260,7260,7260,0
|
|
20240308,173400,2388237760,7260,7260,7260,7260,0
|
|
20240308,173300,2388237760,7260,7260,7260,7260,0
|
|
20240308,173200,2388237760,7260,7260,7260,7260,0
|
|
20240308,173100,2388237760,7260,7260,7260,7260,0
|
|
20240308,173000,2388237760,7260,7260,7260,7260,0
|
|
20240308,172900,2388237760,7260,7260,7260,7260,0
|
|
20240308,172800,2388237760,7260,7260,7260,7260,0
|
|
20240308,172700,2388237760,7260,7260,7260,7260,0
|
|
20240308,172600,2388237760,7260,7260,7260,7260,0
|
|
20240308,172500,2388237760,7260,7260,7260,7260,0
|
|
20240308,172400,2388237760,7260,7260,7260,7260,0
|
|
20240308,172300,2388237760,7260,7260,7260,7260,0
|
|
20240308,172200,2388237760,7260,7260,7260,7260,0
|
|
20240308,172100,2388237760,7260,7260,7260,7260,0
|
|
20240308,172000,2388237760,7260,7260,7260,7260,0
|
|
20240308,171900,2388237760,7260,7260,7260,7260,0
|
|
20240308,171800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,171700,2388237760,7260,7260,7260,7260,0
|
|
20240308,171600,2388237760,7260,7260,7260,7260,0
|
|
20240308,171500,2388237760,7260,7260,7260,7260,0
|
|
20240308,171400,2388237760,7260,7260,7260,7260,0
|
|
20240308,171300,2388237760,7260,7260,7260,7260,0
|
|
20240308,171200,2388237760,7260,7260,7260,7260,0
|
|
20240308,171100,2388237760,7260,7260,7260,7260,0
|
|
20240308,171000,2388237760,7260,7260,7260,7260,0
|
|
20240308,170900,2388237760,7260,7260,7260,7260,0
|
|
20240308,170800,2388237760,7260,7260,7260,7260,0
|
|
20240308,170700,2388237760,7260,7260,7260,7260,0
|
|
20240308,170600,2388237760,7260,7260,7260,7260,0
|
|
20240308,170500,2388237760,7260,7260,7260,7260,0
|
|
20240308,170400,2388237760,7260,7260,7260,7260,0
|
|
20240308,170300,2388237760,7260,7260,7260,7260,0
|
|
20240308,170200,2388237760,7260,7260,7260,7260,0
|
|
20240308,170100,2388237760,7260,7260,7260,7260,0
|
|
20240308,170000,2388237760,7260,7260,7260,7260,0
|
|
20240308,165900,2388237760,7260,7260,7260,7260,0
|
|
20240308,165800,2388237760,7260,7260,7260,7260,0
|
|
20240308,165700,2388237760,7260,7260,7260,7260,0
|
|
20240308,165600,2388237760,7260,7260,7260,7260,0
|
|
20240308,165500,2388237760,7260,7260,7260,7260,0
|
|
20240308,165400,2388237760,7260,7260,7260,7260,0
|
|
20240308,165300,2388237760,7260,7260,7260,7260,0
|
|
20240308,165200,2388237760,7260,7260,7260,7260,0
|
|
20240308,165100,2388237760,7260,7260,7260,7260,0
|
|
20240308,165000,2388237760,7260,7260,7260,7260,0
|
|
20240308,164900,2388237760,7260,7260,7260,7260,0
|
|
20240308,164800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,164700,2388237760,7260,7260,7260,7260,0
|
|
20240308,164600,2388237760,7260,7260,7260,7260,0
|
|
20240308,164500,2388237760,7260,7260,7260,7260,0
|
|
20240308,164400,2388237760,7260,7260,7260,7260,0
|
|
20240308,164300,2388237760,7260,7260,7260,7260,0
|
|
20240308,164200,2388237760,7260,7260,7260,7260,0
|
|
20240308,164100,2388237760,7260,7260,7260,7260,0
|
|
20240308,164000,2388237760,7260,7260,7260,7260,0
|
|
20240308,163900,2388237760,7260,7260,7260,7260,0
|
|
20240308,163800,2388237760,7260,7260,7260,7260,0
|
|
20240308,163700,2388237760,7260,7260,7260,7260,0
|
|
20240308,163600,2388237760,7260,7260,7260,7260,0
|
|
20240308,163500,2388237760,7260,7260,7260,7260,0
|
|
20240308,163400,2388237760,7260,7260,7260,7260,0
|
|
20240308,163300,2388237760,7260,7260,7260,7260,0
|
|
20240308,163200,2388237760,7260,7260,7260,7260,0
|
|
20240308,163100,2388237760,7260,7260,7260,7260,0
|
|
20240308,163000,2388237760,7260,7260,7260,7260,0
|
|
20240308,162900,2388237760,7260,7260,7260,7260,0
|
|
20240308,162800,2388237760,7260,7260,7260,7260,0
|
|
20240308,162700,2388237760,7260,7260,7260,7260,0
|
|
20240308,162600,2388237760,7260,7260,7260,7260,0
|
|
20240308,162500,2388237760,7260,7260,7260,7260,0
|
|
20240308,162400,2388237760,7260,7260,7260,7260,0
|
|
20240308,162300,2388237760,7260,7260,7260,7260,0
|
|
20240308,162200,2388237760,7260,7260,7260,7260,0
|
|
20240308,162100,2388237760,7260,7260,7260,7260,0
|
|
20240308,162000,2388237760,7260,7260,7260,7260,0
|
|
20240308,161900,2388237760,7260,7260,7260,7260,0
|
|
20240308,161800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,161700,2388237760,7260,7260,7260,7260,0
|
|
20240308,161600,2388237760,7260,7260,7260,7260,0
|
|
20240308,161500,2388237760,7260,7260,7260,7260,0
|
|
20240308,161400,2388237760,7260,7260,7260,7260,0
|
|
20240308,161300,2388237760,7260,7260,7260,7260,0
|
|
20240308,161200,2388237760,7260,7260,7260,7260,0
|
|
20240308,161100,2388237760,7260,7260,7260,7260,0
|
|
20240308,161000,2388237760,7260,7260,7260,7260,0
|
|
20240308,160900,2388237760,7260,7260,7260,7260,0
|
|
20240308,160800,2388237760,7260,7260,7260,7260,0
|
|
20240308,160700,2388237760,7260,7260,7260,7260,0
|
|
20240308,160600,2388237760,7260,7260,7260,7260,0
|
|
20240308,160500,2388237760,7260,7260,7260,7260,0
|
|
20240308,160400,2388237760,7260,7260,7260,7260,0
|
|
20240308,160300,2388237760,7260,7260,7260,7260,0
|
|
20240308,160200,2388237760,7260,7260,7260,7260,0
|
|
20240308,160100,2388237760,7260,7260,7260,7260,0
|
|
20240308,160000,2388237760,7260,7260,7260,7260,0
|
|
20240308,155900,2388237760,7260,7260,7260,7260,0
|
|
20240308,155800,2388237760,7260,7260,7260,7260,0
|
|
20240308,155700,2388237760,7260,7260,7260,7260,0
|
|
20240308,155600,2388237760,7260,7260,7260,7260,0
|
|
20240308,155500,2388237760,7260,7260,7260,7260,0
|
|
20240308,155400,2388237760,7260,7260,7260,7260,0
|
|
20240308,155300,2388237760,7260,7260,7260,7260,0
|
|
20240308,155200,2388237760,7260,7260,7260,7260,0
|
|
20240308,155100,2388237760,7260,7260,7260,7260,0
|
|
20240308,155000,2388237760,7260,7260,7260,7260,0
|
|
20240308,154900,2388237760,7260,7260,7260,7260,0
|
|
20240308,154800,2388237760,7260,7260,7260,7260,4847
|
|
20240308,154700,2388237760,7260,7260,7260,7260,0
|
|
20240308,154600,2388237760,7260,7260,7260,7260,0
|
|
20240308,154500,2388237760,7260,7260,7260,7260,0
|
|
20240308,154400,2388237760,7260,7260,7260,7260,0
|
|
20240308,154300,2388237760,7260,7260,7260,7260,0
|
|
20240308,154200,2388237760,7260,7260,7260,7260,0
|
|
20240308,154100,2388237760,7260,7260,7260,7260,0
|
|
20240308,154000,2388237760,7260,7260,7260,7260,0
|
|
20240308,153900,2388237760,7260,7260,7260,7260,0
|
|
20240308,153800,2388237760,7260,7260,7260,7260,0
|
|
20240308,153700,2388237760,7260,7260,7260,7260,0
|
|
20240308,153600,2388237760,7260,7260,7260,7260,0
|
|
20240308,153500,2388237760,7260,7260,7260,7260,0
|
|
20240308,153400,2388237760,7260,7260,7260,7260,0
|
|
20240308,153300,2388237760,7260,7260,7260,7260,0
|
|
20240308,153200,2388237760,7260,7260,7260,7260,0
|
|
20240308,153100,2388237760,7260,7260,7260,7260,0
|
|
20240308,153000,2388237760,7260,7260,7260,7260,4847
|
|
20240308,152900,2353048540,7260,7260,7260,7260,0
|
|
20240308,152800,2353048540,7260,7260,7260,7260,0
|
|
20240308,152700,2353048540,7260,7260,7260,7260,0
|
|
20240308,152600,2353048540,7260,7260,7260,7260,0
|
|
20240308,152500,2353048540,7260,7260,7260,7260,0
|
|
20240308,152400,2353048540,7260,7260,7260,7260,0
|
|
20240308,152300,2353048540,7260,7260,7260,7260,0
|
|
20240308,152200,2353048540,7260,7260,7260,7260,0
|
|
20240308,152100,2353048540,7260,7260,7260,7260,0
|
|
20240308,152000,2353048540,7260,7260,7260,7260,0
|
|
20240308,151900,2353048540,7260,7270,7270,7250,1637
|
|
20240308,151800,2341175040,7260,7260,7270,7250,1320
|
|
20240308,151700,2331591790,7270,7260,7270,7260,238
|
|
20240308,151600,2329863890,7260,7260,7260,7260,353
|
|
20240308,151500,2327301110,7260,7270,7270,7260,416
|
|
20240308,151400,2324280940,7270,7260,7270,7260,340
|
|
20240308,151300,2321809170,7260,7260,7260,7260,1
|
|
20240308,151200,2321801910,7270,7270,7270,7270,498
|
|
20240308,151100,2318181450,7270,7270,7270,7270,771
|
|
20240308,151000,2312576280,7270,7260,7270,7260,4757
|
|
20240308,150900,2277992940,7270,7270,7270,7260,121
|
|
20240308,150800,2277113390,7270,7260,7270,7260,243
|
|
20240308,150700,2275347320,7260,7270,7270,7260,410
|
|
20240308,150600,2272366750,7280,7280,7280,7270,506
|
|
20240308,150500,2268683080,7280,7270,7280,7250,1549
|
|
20240308,150400,2257432870,7260,7260,7260,7250,763
|
|
20240308,150300,2251893510,7260,7260,7260,7250,574
|
|
20240308,150200,2247726280,7260,7250,7260,7250,6
|
|
20240308,150100,2247682750,7260,7260,7260,7250,9
|
|
20240308,150000,2247617450,7260,7260,7270,7250,440
|
|
20240308,145900,2244423050,7250,7260,7260,7250,116
|
|
20240308,145800,2243580900,7260,7250,7260,7250,2001
|
|
20240308,145700,2229053650,7250,7260,7260,7250,74
|
|
20240308,145600,2228516420,7260,7270,7270,7250,1120
|
|
20240308,145500,2220385220,7260,7270,7270,7260,40
|
|
20240308,145400,2220094600,7260,7260,7260,7260,2426
|
|
20240308,145300,2202481840,7260,7260,7270,7260,355
|
|
20240308,145200,2199903040,7260,7260,7260,7260,638
|
|
20240308,145100,2195271160,7260,7260,7260,7260,923
|
|
20240308,145000,2188570180,7260,7260,7260,7260,45
|
|
20240308,144900,2188243480,7270,7280,7280,7270,1292
|
|
20240308,144800,2178850630,7270,7270,7270,7270,607
|
|
20240308,144700,2174437740,7280,7280,7280,7280,31
|
|
20240308,144600,2174212060,7280,7280,7280,7280,357
|
|
20240308,144500,2171613100,7270,7270,7270,7270,64
|
|
20240308,144400,2171147820,7270,7270,7270,7270,100
|
|
20240308,144300,2170420820,7280,7280,7280,7280,329
|
|
20240308,144200,2168025700,7280,7280,7280,7280,2047
|
|
20240308,144100,2153123540,7280,7280,7290,7280,222
|
|
20240308,144000,2151507360,7290,7290,7290,7290,23
|
|
20240308,143900,2151339690,7280,7290,7290,7280,1443
|
|
20240308,143800,2140820460,7290,7290,7290,7290,217
|
|
20240308,143700,2139238530,7280,7290,7290,7280,477
|
|
20240308,143600,2135763340,7290,7290,7290,7280,364
|
|
20240308,143500,2133110780,7280,7290,7290,7280,329
|
|
20240308,143400,2130713020,7290,7290,7290,7280,42
|
|
20240308,143300,2130406860,7290,7290,7290,7280,6868
|
|
20240308,143200,2080339150,7290,7290,7290,7290,0
|
|
20240308,143100,2080339150,7290,7270,7290,7270,779
|
|
20240308,143000,2074666030,7270,7270,7270,7270,4
|
|
20240308,142900,2074636950,7270,7270,7280,7270,1003
|
|
20240308,142800,2067335140,7280,7280,7280,7280,19
|
|
20240308,142700,2067196820,7280,7280,7290,7270,387
|
|
20240308,142600,2064379350,7260,7280,7280,7260,14
|
|
20240308,142500,2064277450,7280,7280,7280,7280,260
|
|
20240308,142400,2062384650,7280,7280,7280,7280,1030
|
|
20240308,142300,2054886250,7280,7280,7280,7280,133
|
|
20240308,142200,2053918010,7280,7280,7280,7280,4
|
|
20240308,142100,2053888890,7280,7270,7280,7260,1136
|
|
20240308,142000,2045629020,7270,7270,7270,7270,29
|
|
20240308,141900,2045418190,7260,7280,7280,7260,2157
|
|
20240308,141800,2029734640,7280,7280,7280,7270,714
|
|
20240308,141700,2024538020,7280,7270,7280,7270,2551
|
|
20240308,141600,2005991750,7260,7260,7270,7260,1397
|
|
20240308,141500,1995838550,7260,7260,7260,7260,65
|
|
20240308,141400,1995366650,7260,7260,7260,7260,73
|
|
20240308,141300,1994836670,7260,7260,7260,7260,0
|
|
20240308,141200,1994836670,7260,7260,7270,7260,66
|
|
20240308,141100,1994357500,7250,7250,7250,7250,0
|
|
20240308,141000,1994357500,7250,7270,7270,7250,138
|
|
20240308,140900,1993354260,7250,7260,7260,7250,691
|
|
20240308,140800,1988339950,7250,7260,7260,7250,236
|
|
20240308,140700,1986627320,7260,7270,7270,7260,105
|
|
20240308,140600,1985864970,7270,7270,7270,7260,80
|
|
20240308,140500,1985283920,7270,7270,7270,7260,528
|
|
20240308,140400,1981450360,7260,7260,7260,7260,149
|
|
20240308,140300,1980368620,7260,7260,7260,7260,275
|
|
20240308,140200,1978372120,7260,7250,7260,7250,284
|
|
20240308,140100,1976310710,7260,7260,7260,7250,136
|
|
20240308,140000,1975323380,7250,7250,7250,7250,22
|
|
20240308,135900,1975163880,7250,7250,7250,7250,1023
|
|
20240308,135800,1967747130,7250,7250,7260,7250,1581
|
|
20240308,135700,1956269250,7250,7250,7250,7250,0
|
|
20240308,135600,1956269250,7250,7250,7250,7250,50
|
|
20240308,135500,1955906750,7250,7250,7250,7250,0
|
|
20240308,135400,1955906750,7250,7250,7250,7250,170
|
|
20240308,135300,1954674250,7250,7260,7260,7250,328
|
|
20240308,135200,1952295520,7250,7250,7250,7250,301
|
|
20240308,135100,1950113270,7250,7250,7250,7250,5
|
|
20240308,135000,1950077020,7260,7260,7260,7260,4
|
|
20240308,134900,1950047980,7250,7250,7250,7250,8
|
|
20240308,134800,1949989980,7250,7250,7250,7250,826
|
|
20240308,134700,1944001480,7260,7260,7260,7260,5
|
|
20240308,134600,1943965180,7260,7260,7260,7260,300
|
|
20240308,134500,1941787180,7260,7260,7260,7260,289
|
|
20240308,134400,1939689040,7260,7260,7260,7260,716
|
|
20240308,134300,1934490880,7260,7260,7260,7260,333
|
|
20240308,134200,1932073300,7260,7260,7260,7260,0
|
|
20240308,134100,1932073300,7260,7260,7260,7250,7
|
|
20240308,134000,1932022530,7270,7270,7270,7260,812
|
|
20240308,133900,1926123300,7270,7260,7270,7260,149
|
|
20240308,133800,1925040180,7270,7260,7270,7260,93
|
|
20240308,133700,1924364970,7260,7260,7260,7260,64
|
|
20240308,133600,1923900330,7260,7260,7260,7260,389
|
|
20240308,133500,1921076190,7270,7270,7270,7270,0
|
|
20240308,133400,1921076190,7270,7270,7270,7270,0
|
|
20240308,133300,1921076190,7270,7270,7270,7270,0
|
|
20240308,133200,1921076190,7270,7240,7270,7240,2775
|
|
20240308,133100,1900948610,7250,7240,7250,7240,8
|
|
20240308,133000,1900890680,7250,7250,7250,7250,110
|
|
20240308,132900,1900093180,7250,7240,7250,7240,276
|
|
20240308,132800,1898093880,7240,7240,7250,7230,2356
|
|
20240308,132700,1881047500,7240,7240,7240,7220,1871
|
|
20240308,132600,1867514630,7250,7250,7250,7240,207
|
|
20240308,132500,1866015900,7240,7250,7250,7240,203
|
|
20240308,132400,1864546170,7240,7250,7250,7240,1051
|
|
20240308,132300,1856936900,7250,7250,7250,7250,624
|
|
20240308,132200,1852412900,7250,7250,7250,7250,1529
|
|
20240308,132100,1841327650,7250,7250,7260,7240,1974
|
|
20240308,132000,1827009610,7250,7230,7250,7230,5046
|
|
20240308,131900,1790477300,7230,7230,7230,7230,84
|
|
20240308,131800,1789869980,7220,7240,7240,7220,259
|
|
20240308,131700,1787994880,7240,7240,7240,7240,10
|
|
20240308,131600,1787922480,7240,7220,7240,7220,112
|
|
20240308,131500,1787112900,7220,7240,7240,7220,30
|
|
20240308,131400,1786896220,7220,7220,7220,7210,270
|
|
20240308,131300,1784946980,7230,7240,7240,7220,616
|
|
20240308,131200,1780488800,7240,7250,7250,7240,3421
|
|
20240308,131100,1755701550,7250,7280,7280,7250,850
|
|
20240308,131000,1749534450,7270,7250,7270,7220,2997
|
|
20240308,130900,1727788510,7250,7250,7250,7220,1273
|
|
20240308,130800,1718568290,7250,7240,7250,7240,568
|
|
20240308,130700,1714450970,7240,7240,7240,7240,183
|
|
20240308,130600,1713126050,7240,7250,7250,7240,1023
|
|
20240308,130500,1705713400,7260,7260,7260,7260,402
|
|
20240308,130400,1702794880,7270,7260,7270,7260,208
|
|
20240308,130300,1701284580,7260,7270,7270,7260,314
|
|
20240308,130200,1699001810,7280,7290,7290,7280,254
|
|
20240308,130100,1697152560,7280,7280,7280,7280,425
|
|
20240308,130000,1694058560,7270,7270,7270,7270,11
|
|
20240308,125900,1693978590,7270,7270,7270,7260,73
|
|
20240308,125800,1693447900,7260,7250,7280,7250,73
|
|
20240308,125700,1692918160,7290,7250,7290,7250,2155
|
|
20240308,125600,1677238370,7250,7250,7260,7250,443
|
|
20240308,125500,1674023620,7250,7250,7250,7240,619
|
|
20240308,125400,1669537350,7250,7250,7250,7250,2282
|
|
20240308,125300,1652992850,7260,7250,7260,7250,130
|
|
20240308,125200,1652050340,7260,7260,7260,7250,222
|
|
20240308,125100,1650440640,7260,7260,7260,7260,45
|
|
20240308,125000,1650113940,7270,7280,7280,7270,1922
|
|
20240308,124900,1636140500,7270,7280,7280,7270,3285
|
|
20240308,124800,1612258450,7280,7280,7280,7280,631
|
|
20240308,124700,1607664770,7280,7290,7290,7270,1493
|
|
20240308,124600,1596784570,7290,7270,7290,7270,4463
|
|
20240308,124500,1564277910,7270,7270,7280,7260,2271
|
|
20240308,124400,1547773550,7280,7270,7280,7270,1589
|
|
20240308,124300,1536205860,7270,7260,7280,7260,4558
|
|
20240308,124200,1503085190,7260,7250,7260,7250,770
|
|
20240308,124100,1497500650,7260,7250,7260,7250,4890
|
|
20240308,124000,1462041060,7250,7180,7260,7180,15458
|
|
20240308,123900,1350237130,7200,7180,7200,7180,27
|
|
20240308,123800,1350043170,7200,7180,7200,7180,202
|
|
20240308,123700,1348590820,7190,7190,7190,7190,24
|
|
20240308,123600,1348418260,7190,7160,7190,7160,272
|
|
20240308,123500,1346465670,7180,7180,7190,7180,194
|
|
20240308,123400,1345072740,7190,7190,7190,7180,7
|
|
20240308,123300,1345022460,7190,7190,7190,7180,42
|
|
20240308,123200,1344720490,7190,7190,7190,7190,6
|
|
20240308,123100,1344677350,7190,7190,7190,7190,1
|
|
20240308,123000,1344670160,7190,7190,7190,7190,8
|
|
20240308,122900,1344612640,7180,7180,7190,7180,103
|
|
20240308,122800,1343873090,7180,7180,7180,7180,1
|
|
20240308,122700,1343865910,7160,7150,7180,7150,287
|
|
20240308,122600,1341806270,7140,7180,7180,7140,14
|
|
20240308,122500,1341706270,7150,7140,7150,7140,27
|
|
20240308,122400,1341513250,7180,7180,7180,7180,7
|
|
20240308,122300,1341462990,7130,7140,7140,7130,3005
|
|
20240308,122200,1320037320,7170,7170,7170,7170,31
|
|
20240308,122100,1319815050,7170,7150,7170,7130,1060
|
|
20240308,122000,1312240860,7180,7180,7180,7180,172
|
|
20240308,121900,1311005900,7180,7190,7190,7180,41
|
|
20240308,121800,1310711380,7150,7150,7150,7150,84
|
|
20240308,121700,1310110780,7150,7140,7180,7120,3514
|
|
20240308,121600,1285053190,7150,7170,7170,7150,2429
|
|
20240308,121500,1267678160,7170,7180,7180,7170,204
|
|
20240308,121400,1266214440,7180,7170,7180,7170,102
|
|
20240308,121300,1265483080,7180,7180,7180,7180,1
|
|
20240308,121200,1265475900,7180,7180,7180,7180,438
|
|
20240308,121100,1262331060,7180,7180,7180,7180,9
|
|
20240308,121000,1262266440,7180,7180,7180,7180,182
|
|
20240308,120900,1260959680,7180,7180,7190,7170,357
|
|
20240308,120800,1258395320,7190,7190,7190,7190,0
|
|
20240308,120700,1258395320,7190,7190,7190,7190,220
|
|
20240308,120600,1256813520,7190,7190,7190,7190,157
|
|
20240308,120500,1255684690,7190,7170,7190,7170,3281
|
|
20240308,120400,1232097390,7150,7150,7150,7150,7
|
|
20240308,120300,1232047340,7180,7180,7180,7180,388
|
|
20240308,120200,1229261500,7190,7190,7190,7190,100
|
|
20240308,120100,1228542500,7190,7190,7190,7190,3
|
|
20240308,120000,1228520930,7190,7190,7190,7190,20
|
|
20240308,115900,1228377130,7150,7150,7150,7150,0
|
|
20240308,115800,1228377130,7150,7150,7150,7150,0
|
|
20240308,115700,1228377130,7150,7190,7190,7150,539
|
|
20240308,115600,1224503280,7150,7180,7180,7150,103
|
|
20240308,115500,1223766140,7190,7190,7190,7190,135
|
|
20240308,115400,1222795490,7190,7190,7190,7190,10
|
|
20240308,115300,1222723590,7200,7200,7200,7200,4
|
|
20240308,115200,1222694790,7210,7200,7210,7200,358
|
|
20240308,115100,1220113630,7200,7200,7200,7200,486
|
|
20240308,115000,1216614430,7200,7180,7200,7130,4309
|
|
20240308,114900,1185759900,7180,7200,7200,7180,3580
|
|
20240308,114800,1159985010,7200,7200,7200,7200,514
|
|
20240308,114700,1156284210,7200,7200,7200,7200,5
|
|
20240308,114600,1156248210,7200,7210,7210,7200,295
|
|
20240308,114500,1154122760,7210,7200,7210,7200,722
|
|
20240308,114400,1148924290,7210,7210,7210,7210,1
|
|
20240308,114300,1148917080,7210,7210,7210,7200,3016
|
|
20240308,114200,1127199860,7210,7200,7210,7200,141
|
|
20240308,114100,1126183260,7180,7190,7190,7180,60
|
|
20240308,114000,1125752360,7180,7180,7180,7180,1
|
|
20240308,113900,1125745180,7180,7180,7180,7180,0
|
|
20240308,113800,1125745180,7180,7180,7180,7180,0
|
|
20240308,113700,1125745180,7180,7210,7210,7180,18
|
|
20240308,113600,1125615820,7210,7210,7210,7210,2
|
|
20240308,113500,1125601400,7210,7210,7210,7210,0
|
|
20240308,113400,1125601400,7210,7210,7210,7210,1
|
|
20240308,113300,1125594190,7180,7180,7180,7180,0
|
|
20240308,113200,1125594190,7180,7180,7180,7180,100
|
|
20240308,113100,1124876190,7180,7180,7180,7180,40
|
|
20240308,113000,1124588990,7180,7180,7180,7180,1441
|
|
20240308,112900,1114242610,7180,7180,7180,7180,296
|
|
20240308,112800,1112117330,7180,7180,7180,7180,4
|
|
20240308,112700,1112088610,7210,7180,7210,7180,63
|
|
20240308,112600,1111636240,7180,7190,7190,7180,450
|
|
20240308,112500,1108405210,7190,7190,7190,7190,800
|
|
20240308,112400,1102653210,7190,7190,7190,7190,0
|
|
20240308,112300,1102653210,7190,7210,7210,7190,411
|
|
20240308,112200,1099695880,7190,7210,7220,7190,3224
|
|
20240308,112100,1076494520,7220,7220,7220,7220,64
|
|
20240308,112000,1076032440,7220,7220,7220,7220,0
|
|
20240308,111900,1076032440,7220,7220,7220,7220,10
|
|
20240308,111800,1075960240,7220,7210,7220,7200,806
|
|
20240308,111700,1070154690,7220,7220,7220,7210,502
|
|
20240308,111600,1066535250,7210,7220,7220,7210,605
|
|
20240308,111500,1062173190,7220,7220,7220,7220,60
|
|
20240308,111400,1061739990,7220,7220,7220,7220,1
|
|
20240308,111300,1061732770,7210,7210,7210,7210,21
|
|
20240308,111200,1061581360,7210,7210,7210,7210,16
|
|
20240308,111100,1061466000,7210,7210,7210,7210,11
|
|
20240308,111000,1061386690,7210,7210,7210,7210,59
|
|
20240308,110900,1060961300,7210,7220,7220,7210,291
|
|
20240308,110800,1058862980,7220,7210,7220,7210,423
|
|
20240308,110700,1055811300,7220,7220,7220,7220,188
|
|
20240308,110600,1054453940,7220,7210,7220,7210,44
|
|
20240308,110500,1054136340,7210,7200,7210,7200,131
|
|
20240308,110400,1053193080,7200,7200,7200,7200,0
|
|
20240308,110300,1053193080,7200,7200,7200,7200,81
|
|
20240308,110200,1052609880,7200,7200,7200,7200,4
|
|
20240308,110100,1052581080,7200,7200,7200,7200,206
|
|
20240308,110000,1051097880,7200,7190,7200,7190,169
|
|
20240308,105900,1049882280,7190,7190,7190,7190,30
|
|
20240308,105800,1049666580,7200,7200,7200,7200,3
|
|
20240308,105700,1049644980,7200,7200,7200,7200,0
|
|
20240308,105600,1049644980,7200,7200,7200,7200,5
|
|
20240308,105500,1049608980,7200,7190,7200,7190,2003
|
|
20240308,105400,1035187400,7190,7190,7190,7190,69
|
|
20240308,105300,1034691290,7200,7190,7200,7190,51
|
|
20240308,105200,1034324100,7200,7200,7200,7200,591
|
|
20240308,105100,1030068900,7210,7210,7210,7210,231
|
|
20240308,105000,1028403390,7210,7210,7210,7210,261
|
|
20240308,104900,1026521580,7210,7220,7220,7210,222
|
|
20240308,104800,1024919960,7220,7220,7220,7210,181
|
|
20240308,104700,1023613240,7220,7210,7220,7210,200
|
|
20240308,104600,1022169930,7220,7210,7220,7210,198
|
|
20240308,104500,1020740750,7220,7200,7220,7200,5000
|
|
20240308,104400,984654200,7200,7200,7200,7200,1760
|
|
20240308,104300,971982200,7200,7200,7200,7200,150
|
|
20240308,104200,970902200,7200,7200,7200,7190,427
|
|
20240308,104100,967827810,7200,7190,7200,7190,354
|
|
20240308,104000,965281010,7190,7190,7190,7190,449
|
|
20240308,103900,962052700,7190,7170,7190,7170,1008
|
|
20240308,103800,954815200,7180,7180,7180,7180,189
|
|
20240308,103700,953458180,7190,7180,7190,7180,60
|
|
20240308,103600,953027370,7180,7170,7180,7170,325
|
|
20240308,103500,950696090,7180,7190,7190,7180,2840
|
|
20240308,103400,930302860,7190,7180,7190,7180,657
|
|
20240308,103300,925585500,7170,7180,7180,7170,32
|
|
20240308,103200,925355970,7180,7180,7180,7180,0
|
|
20240308,103100,925355970,7180,7170,7180,7170,11
|
|
20240308,103000,925277050,7170,7160,7170,7160,150
|
|
20240308,102900,924201650,7170,7170,7170,7170,145
|
|
20240308,102800,923162000,7170,7170,7170,7170,415
|
|
20240308,102700,920186450,7170,7170,7170,7170,1
|
|
20240308,102600,920179280,7170,7160,7170,7150,902
|
|
20240308,102500,913713950,7160,7170,7170,7160,592
|
|
20240308,102400,909469380,7140,7150,7160,7140,26
|
|
20240308,102300,909283500,7140,7140,7140,7140,2
|
|
20240308,102200,909269220,7130,7120,7160,7120,1063
|
|
20240308,102100,901661860,7120,7140,7140,7120,2048
|
|
20240308,102000,887078650,7120,7140,7140,7120,2600
|
|
20240308,101900,868559630,7140,7160,7160,7140,84
|
|
20240308,101800,867959400,7170,7140,7170,7140,90
|
|
20240308,101700,867316770,7140,7150,7170,7140,752
|
|
20240308,101600,861945280,7160,7160,7160,7150,224
|
|
20240308,101500,860342650,7160,7160,7160,7150,333
|
|
20240308,101400,857961340,7160,7160,7160,7160,57
|
|
20240308,101300,857553220,7170,7160,7170,7150,1001
|
|
20240308,101200,850388870,7170,7170,7170,7170,56
|
|
20240308,101100,849987350,7180,7170,7180,7170,60
|
|
20240308,101000,849557140,7170,7180,7180,7170,514
|
|
20240308,100900,845871230,7180,7180,7190,7170,10
|
|
20240308,100800,845799430,7200,7200,7200,7200,1
|
|
20240308,100700,845792230,7160,7170,7170,7160,72
|
|
20240308,100600,845276230,7170,7200,7200,7170,1105
|
|
20240308,100500,837327370,7200,7200,7200,7200,0
|
|
20240308,100400,837327370,7200,7200,7200,7200,55
|
|
20240308,100300,836931370,7200,7200,7200,7200,342
|
|
20240308,100200,834468970,7200,7200,7200,7200,52
|
|
20240308,100100,834094570,7200,7200,7200,7200,131
|
|
20240308,100000,833151370,7200,7200,7200,7170,7
|
|
20240308,095900,833101060,7200,7170,7200,7170,473
|
|
20240308,095800,829700920,7160,7170,7170,7160,236
|
|
20240308,095700,828008950,7190,7190,7190,7190,3
|
|
20240308,095600,827987380,7190,7190,7190,7170,148
|
|
20240308,095500,826923660,7190,7190,7190,7190,153
|
|
20240308,095400,825823590,7170,7190,7190,7160,1525
|
|
20240308,095300,814888150,7180,7180,7180,7180,16
|
|
20240308,095200,814773270,7190,7210,7210,7190,3969
|
|
20240308,095100,786229890,7230,7190,7230,7190,934
|
|
20240308,095000,779507760,7200,7210,7210,7200,823
|
|
20240308,094900,773582040,7230,7230,7230,7200,94
|
|
20240308,094800,772902680,7200,7190,7200,7190,1084
|
|
20240308,094700,765101800,7200,7210,7230,7200,1505
|
|
20240308,094600,754262250,7210,7230,7230,7210,69
|
|
20240308,094500,753764720,7230,7230,7230,7210,19
|
|
20240308,094400,753627690,7210,7230,7230,7210,41
|
|
20240308,094300,753331780,7220,7220,7220,7220,405
|
|
20240308,094200,750407680,7210,7210,7210,7210,60
|
|
20240308,094100,749975080,7220,7230,7230,7210,106
|
|
20240308,094000,749209280,7230,7220,7230,7220,1456
|
|
20240308,093900,738693420,7220,7220,7220,7210,465
|
|
20240308,093800,735340450,7220,7220,7220,7220,475
|
|
20240308,093700,731910950,7240,7240,7240,7220,1737
|
|
20240308,093600,719342060,7250,7240,7250,7230,598
|
|
20240308,093500,715008760,7240,7260,7260,7240,1329
|
|
20240308,093400,705375520,7260,7270,7270,7260,1000
|
|
20240308,093300,698113440,7260,7270,7270,7260,51
|
|
20240308,093200,697743000,7270,7260,7280,7260,5410
|
|
20240308,093100,658396910,7260,7270,7270,7260,872
|
|
20240308,093000,652061870,7270,7250,7270,7250,3207
|
|
20240308,092900,628779100,7260,7270,7270,7260,757
|
|
20240308,092800,623283270,7250,7260,7260,7230,4190
|
|
20240308,092700,592899560,7270,7280,7280,7270,1698
|
|
20240308,092600,580554920,7270,7260,7270,7260,2184
|
|
20240308,092500,564686980,7270,7270,7270,7260,2425
|
|
20240308,092400,547062800,7260,7280,7280,7250,658
|
|
20240308,092300,542289080,7280,7260,7280,7260,6259
|
|
20240308,092200,496803260,7250,7220,7250,7210,6615
|
|
20240308,092100,448934440,7220,7230,7230,7220,1724
|
|
20240308,092000,436486650,7230,7230,7240,7230,1368
|
|
20240308,091900,426595320,7240,7210,7250,7210,4671
|
|
20240308,091800,392802150,7210,7230,7230,7200,836
|
|
20240308,091700,386771860,7220,7200,7220,7200,1693
|
|
20240308,091600,374558810,7210,7160,7210,7160,2098
|
|
20240308,091500,359471420,7160,7180,7180,7160,228
|
|
20240308,091400,357836000,7160,7190,7190,7160,551
|
|
20240308,091300,353879840,7190,7200,7200,7150,1417
|
|
20240308,091200,343694290,7220,7230,7230,7220,1934
|
|
20240308,091100,329716850,7230,7240,7250,7200,6190
|
|
20240308,091000,284908140,7250,7260,7260,7250,1332
|
|
20240308,090900,275246930,7260,7250,7270,7250,2697
|
|
20240308,090800,255639810,7240,7190,7290,7180,10734
|
|
20240308,090700,178095370,7180,7140,7200,7140,9027
|
|
20240308,090600,113258130,7100,7120,7160,7100,6959
|
|
20240308,090500,63574980,7120,7110,7120,7110,117
|
|
20240308,090400,62743080,7120,7110,7120,7110,424
|
|
20240308,090300,59725640,7120,7110,7120,7110,1651
|
|
20240308,090200,47975100,7110,7060,7110,7060,1895
|
|
20240308,090100,34535660,7050,7060,7060,7050,1001
|
|
20240308,090000,27470610,7120,7110,7120,7050,3854
|