610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,190600,13388241845,3840,3840,3840,3840,0
|
|
20240308,190500,13388241845,3840,3840,3840,3840,0
|
|
20240308,190400,13388241845,3840,3840,3840,3840,0
|
|
20240308,190300,13388241845,3840,3840,3840,3840,0
|
|
20240308,190200,13388241845,3840,3840,3840,3840,0
|
|
20240308,190100,13388241845,3840,3840,3840,3840,0
|
|
20240308,190000,13388241845,3840,3840,3840,3840,0
|
|
20240308,185900,13388241845,3840,3840,3840,3840,0
|
|
20240308,185800,13388241845,3840,3840,3840,3840,0
|
|
20240308,185700,13388241845,3840,3840,3840,3840,0
|
|
20240308,185600,13388241845,3840,3840,3840,3840,0
|
|
20240308,185500,13388241845,3840,3840,3840,3840,0
|
|
20240308,185400,13388241845,3840,3840,3840,3840,0
|
|
20240308,185300,13388241845,3840,3840,3840,3840,0
|
|
20240308,185200,13388241845,3840,3840,3840,3840,0
|
|
20240308,185100,13388241845,3840,3840,3840,3840,0
|
|
20240308,185000,13388241845,3840,3840,3840,3840,0
|
|
20240308,184900,13388241845,3840,3840,3840,3840,0
|
|
20240308,184800,13388241845,3840,3840,3840,3840,0
|
|
20240308,184700,13388241845,3840,3840,3840,3840,0
|
|
20240308,184600,13388241845,3840,3840,3840,3840,0
|
|
20240308,184500,13388241845,3840,3840,3840,3840,0
|
|
20240308,184400,13388241845,3840,3840,3840,3840,0
|
|
20240308,184300,13388241845,3840,3840,3840,3840,0
|
|
20240308,184200,13388241845,3840,3840,3840,3840,0
|
|
20240308,184100,13388241845,3840,3840,3840,3840,0
|
|
20240308,184000,13388241845,3840,3840,3840,3840,0
|
|
20240308,183900,13388241845,3840,3840,3840,3840,0
|
|
20240308,183800,13388241845,3840,3840,3840,3840,0
|
|
20240308,183700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,183600,13388241845,3840,3840,3840,3840,0
|
|
20240308,183500,13388241845,3840,3840,3840,3840,0
|
|
20240308,183400,13388241845,3840,3840,3840,3840,0
|
|
20240308,183300,13388241845,3840,3840,3840,3840,0
|
|
20240308,183200,13388241845,3840,3840,3840,3840,0
|
|
20240308,183100,13388241845,3840,3840,3840,3840,0
|
|
20240308,183000,13388241845,3840,3840,3840,3840,0
|
|
20240308,182900,13388241845,3840,3840,3840,3840,0
|
|
20240308,182800,13388241845,3840,3840,3840,3840,0
|
|
20240308,182700,13388241845,3840,3840,3840,3840,0
|
|
20240308,182600,13388241845,3840,3840,3840,3840,0
|
|
20240308,182500,13388241845,3840,3840,3840,3840,0
|
|
20240308,182400,13388241845,3840,3840,3840,3840,0
|
|
20240308,182300,13388241845,3840,3840,3840,3840,0
|
|
20240308,182200,13388241845,3840,3840,3840,3840,0
|
|
20240308,182100,13388241845,3840,3840,3840,3840,0
|
|
20240308,182000,13388241845,3840,3840,3840,3840,0
|
|
20240308,181900,13388241845,3840,3840,3840,3840,0
|
|
20240308,181800,13388241845,3840,3840,3840,3840,0
|
|
20240308,181700,13388241845,3840,3840,3840,3840,0
|
|
20240308,181600,13388241845,3840,3840,3840,3840,0
|
|
20240308,181500,13388241845,3840,3840,3840,3840,0
|
|
20240308,181400,13388241845,3840,3840,3840,3840,0
|
|
20240308,181300,13388241845,3840,3840,3840,3840,0
|
|
20240308,181200,13388241845,3840,3840,3840,3840,0
|
|
20240308,181100,13388241845,3840,3840,3840,3840,0
|
|
20240308,181000,13388241845,3840,3840,3840,3840,0
|
|
20240308,180900,13388241845,3840,3840,3840,3840,0
|
|
20240308,180800,13388241845,3840,3840,3840,3840,0
|
|
20240308,180700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,180600,13388241845,3840,3840,3840,3840,0
|
|
20240308,180500,13388241845,3840,3840,3840,3840,0
|
|
20240308,180400,13388241845,3840,3840,3840,3840,0
|
|
20240308,180300,13388241845,3840,3840,3840,3840,0
|
|
20240308,180200,13388241845,3840,3840,3840,3840,0
|
|
20240308,180100,13388241845,3840,3840,3840,3840,0
|
|
20240308,180000,13388241845,3840,3840,3840,3840,0
|
|
20240308,175900,13388241845,3840,3840,3840,3840,0
|
|
20240308,175800,13388241845,3840,3840,3840,3840,0
|
|
20240308,175700,13388241845,3840,3840,3840,3840,0
|
|
20240308,175600,13388241845,3840,3840,3840,3840,0
|
|
20240308,175500,13388241845,3840,3840,3840,3840,0
|
|
20240308,175400,13388241845,3840,3840,3840,3840,0
|
|
20240308,175300,13388241845,3840,3840,3840,3840,0
|
|
20240308,175200,13388241845,3840,3840,3840,3840,0
|
|
20240308,175100,13388241845,3840,3840,3840,3840,0
|
|
20240308,175000,13388241845,3840,3840,3840,3840,0
|
|
20240308,174900,13388241845,3840,3840,3840,3840,0
|
|
20240308,174800,13388241845,3840,3840,3840,3840,0
|
|
20240308,174700,13388241845,3840,3840,3840,3840,0
|
|
20240308,174600,13388241845,3840,3840,3840,3840,0
|
|
20240308,174500,13388241845,3840,3840,3840,3840,0
|
|
20240308,174400,13388241845,3840,3840,3840,3840,0
|
|
20240308,174300,13388241845,3840,3840,3840,3840,0
|
|
20240308,174200,13388241845,3840,3840,3840,3840,0
|
|
20240308,174100,13388241845,3840,3840,3840,3840,0
|
|
20240308,174000,13388241845,3840,3840,3840,3840,0
|
|
20240308,173900,13388241845,3840,3840,3840,3840,0
|
|
20240308,173800,13388241845,3840,3840,3840,3840,0
|
|
20240308,173700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,173600,13388241845,3840,3840,3840,3840,0
|
|
20240308,173500,13388241845,3840,3840,3840,3840,0
|
|
20240308,173400,13388241845,3840,3840,3840,3840,0
|
|
20240308,173300,13388241845,3840,3840,3840,3840,0
|
|
20240308,173200,13388241845,3840,3840,3840,3840,0
|
|
20240308,173100,13388241845,3840,3840,3840,3840,0
|
|
20240308,173000,13388241845,3840,3840,3840,3840,0
|
|
20240308,172900,13388241845,3840,3840,3840,3840,0
|
|
20240308,172800,13388241845,3840,3840,3840,3840,0
|
|
20240308,172700,13388241845,3840,3840,3840,3840,0
|
|
20240308,172600,13388241845,3840,3840,3840,3840,0
|
|
20240308,172500,13388241845,3840,3840,3840,3840,0
|
|
20240308,172400,13388241845,3840,3840,3840,3840,0
|
|
20240308,172300,13388241845,3840,3840,3840,3840,0
|
|
20240308,172200,13388241845,3840,3840,3840,3840,0
|
|
20240308,172100,13388241845,3840,3840,3840,3840,0
|
|
20240308,172000,13388241845,3840,3840,3840,3840,0
|
|
20240308,171900,13388241845,3840,3840,3840,3840,0
|
|
20240308,171800,13388241845,3840,3840,3840,3840,0
|
|
20240308,171700,13388241845,3840,3840,3840,3840,0
|
|
20240308,171600,13388241845,3840,3840,3840,3840,0
|
|
20240308,171500,13388241845,3840,3840,3840,3840,0
|
|
20240308,171400,13388241845,3840,3840,3840,3840,0
|
|
20240308,171300,13388241845,3840,3840,3840,3840,0
|
|
20240308,171200,13388241845,3840,3840,3840,3840,0
|
|
20240308,171100,13388241845,3840,3840,3840,3840,0
|
|
20240308,171000,13388241845,3840,3840,3840,3840,0
|
|
20240308,170900,13388241845,3840,3840,3840,3840,0
|
|
20240308,170800,13388241845,3840,3840,3840,3840,0
|
|
20240308,170700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,170600,13388241845,3840,3840,3840,3840,0
|
|
20240308,170500,13388241845,3840,3840,3840,3840,0
|
|
20240308,170400,13388241845,3840,3840,3840,3840,0
|
|
20240308,170300,13388241845,3840,3840,3840,3840,0
|
|
20240308,170200,13388241845,3840,3840,3840,3840,0
|
|
20240308,170100,13388241845,3840,3840,3840,3840,0
|
|
20240308,170000,13388241845,3840,3840,3840,3840,0
|
|
20240308,165900,13388241845,3840,3840,3840,3840,0
|
|
20240308,165800,13388241845,3840,3840,3840,3840,0
|
|
20240308,165700,13388241845,3840,3840,3840,3840,0
|
|
20240308,165600,13388241845,3840,3840,3840,3840,0
|
|
20240308,165500,13388241845,3840,3840,3840,3840,0
|
|
20240308,165400,13388241845,3840,3840,3840,3840,0
|
|
20240308,165300,13388241845,3840,3840,3840,3840,0
|
|
20240308,165200,13388241845,3840,3840,3840,3840,0
|
|
20240308,165100,13388241845,3840,3840,3840,3840,0
|
|
20240308,165000,13388241845,3840,3840,3840,3840,0
|
|
20240308,164900,13388241845,3840,3840,3840,3840,0
|
|
20240308,164800,13388241845,3840,3840,3840,3840,0
|
|
20240308,164700,13388241845,3840,3840,3840,3840,0
|
|
20240308,164600,13388241845,3840,3840,3840,3840,0
|
|
20240308,164500,13388241845,3840,3840,3840,3840,0
|
|
20240308,164400,13388241845,3840,3840,3840,3840,0
|
|
20240308,164300,13388241845,3840,3840,3840,3840,0
|
|
20240308,164200,13388241845,3840,3840,3840,3840,0
|
|
20240308,164100,13388241845,3840,3840,3840,3840,0
|
|
20240308,164000,13388241845,3840,3840,3840,3840,0
|
|
20240308,163900,13388241845,3840,3840,3840,3840,0
|
|
20240308,163800,13388241845,3840,3840,3840,3840,0
|
|
20240308,163700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,163600,13388241845,3840,3840,3840,3840,0
|
|
20240308,163500,13388241845,3840,3840,3840,3840,0
|
|
20240308,163400,13388241845,3840,3840,3840,3840,0
|
|
20240308,163300,13388241845,3840,3840,3840,3840,0
|
|
20240308,163200,13388241845,3840,3840,3840,3840,0
|
|
20240308,163100,13388241845,3840,3840,3840,3840,0
|
|
20240308,163000,13388241845,3840,3840,3840,3840,0
|
|
20240308,162900,13388241845,3840,3840,3840,3840,0
|
|
20240308,162800,13388241845,3840,3840,3840,3840,0
|
|
20240308,162700,13388241845,3840,3840,3840,3840,0
|
|
20240308,162600,13388241845,3840,3840,3840,3840,0
|
|
20240308,162500,13388241845,3840,3840,3840,3840,0
|
|
20240308,162400,13388241845,3840,3840,3840,3840,0
|
|
20240308,162300,13388241845,3840,3840,3840,3840,0
|
|
20240308,162200,13388241845,3840,3840,3840,3840,0
|
|
20240308,162100,13388241845,3840,3840,3840,3840,0
|
|
20240308,162000,13388241845,3840,3840,3840,3840,0
|
|
20240308,161900,13388241845,3840,3840,3840,3840,0
|
|
20240308,161800,13388241845,3840,3840,3840,3840,0
|
|
20240308,161700,13388241845,3840,3840,3840,3840,0
|
|
20240308,161600,13388241845,3840,3840,3840,3840,0
|
|
20240308,161500,13388241845,3840,3840,3840,3840,0
|
|
20240308,161400,13388241845,3840,3840,3840,3840,0
|
|
20240308,161300,13388241845,3840,3840,3840,3840,0
|
|
20240308,161200,13388241845,3840,3840,3840,3840,0
|
|
20240308,161100,13388241845,3840,3840,3840,3840,0
|
|
20240308,161000,13388241845,3840,3840,3840,3840,0
|
|
20240308,160900,13388241845,3840,3840,3840,3840,0
|
|
20240308,160800,13388241845,3840,3840,3840,3840,0
|
|
20240308,160700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,160600,13388241845,3840,3840,3840,3840,0
|
|
20240308,160500,13388241845,3840,3840,3840,3840,0
|
|
20240308,160400,13388241845,3840,3840,3840,3840,0
|
|
20240308,160300,13388241845,3840,3840,3840,3840,0
|
|
20240308,160200,13388241845,3840,3840,3840,3840,0
|
|
20240308,160100,13388241845,3840,3840,3840,3840,0
|
|
20240308,160000,13388241845,3840,3840,3840,3840,0
|
|
20240308,155900,13388241845,3840,3840,3840,3840,0
|
|
20240308,155800,13388241845,3840,3840,3840,3840,0
|
|
20240308,155700,13388241845,3840,3840,3840,3840,0
|
|
20240308,155600,13388241845,3840,3840,3840,3840,0
|
|
20240308,155500,13388241845,3840,3840,3840,3840,0
|
|
20240308,155400,13388241845,3840,3840,3840,3840,0
|
|
20240308,155300,13388241845,3840,3840,3840,3840,0
|
|
20240308,155200,13388241845,3840,3840,3840,3840,0
|
|
20240308,155100,13388241845,3840,3840,3840,3840,0
|
|
20240308,155000,13388241845,3840,3840,3840,3840,0
|
|
20240308,154900,13388241845,3840,3840,3840,3840,0
|
|
20240308,154800,13388241845,3840,3840,3840,3840,0
|
|
20240308,154700,13388241845,3840,3840,3840,3840,0
|
|
20240308,154600,13388241845,3840,3840,3840,3840,0
|
|
20240308,154500,13388241845,3840,3840,3840,3840,0
|
|
20240308,154400,13388241845,3840,3840,3840,3840,0
|
|
20240308,154300,13388241845,3840,3840,3840,3840,0
|
|
20240308,154200,13388241845,3840,3840,3840,3840,0
|
|
20240308,154100,13388241845,3840,3840,3840,3840,0
|
|
20240308,154000,13388241845,3840,3840,3840,3840,0
|
|
20240308,153900,13388241845,3840,3840,3840,3840,0
|
|
20240308,153800,13388241845,3840,3840,3840,3840,0
|
|
20240308,153700,13388241845,3840,3840,3840,3840,72734
|
|
20240308,153600,13388241845,3840,3840,3840,3840,0
|
|
20240308,153500,13388241845,3840,3840,3840,3840,0
|
|
20240308,153400,13388241845,3840,3840,3840,3840,0
|
|
20240308,153300,13388241845,3840,3840,3840,3840,0
|
|
20240308,153200,13388241845,3840,3840,3840,3840,0
|
|
20240308,153100,13388241845,3840,3840,3840,3840,0
|
|
20240308,153000,13388241845,3840,3840,3840,3840,72734
|
|
20240308,152900,13108943285,3755,3755,3755,3755,0
|
|
20240308,152800,13108943285,3755,3755,3755,3755,0
|
|
20240308,152700,13108943285,3755,3755,3755,3755,0
|
|
20240308,152600,13108943285,3755,3755,3755,3755,0
|
|
20240308,152500,13108943285,3755,3755,3755,3755,0
|
|
20240308,152400,13108943285,3755,3755,3755,3755,0
|
|
20240308,152300,13108943285,3755,3755,3755,3755,0
|
|
20240308,152200,13108943285,3755,3755,3755,3755,0
|
|
20240308,152100,13108943285,3755,3755,3755,3755,0
|
|
20240308,152000,13108943285,3755,3755,3755,3755,0
|
|
20240308,151900,13108943285,3755,3760,3770,3730,3528
|
|
20240308,151800,13095710660,3760,3735,3760,3720,12220
|
|
20240308,151700,13050025325,3735,3745,3750,3735,7426
|
|
20240308,151600,13022268865,3750,3730,3750,3730,2893
|
|
20240308,151500,13011464665,3730,3770,3775,3715,7662
|
|
20240308,151400,12982832880,3775,3770,3780,3770,2611
|
|
20240308,151300,12972989255,3770,3780,3785,3770,7754
|
|
20240308,151200,12943701480,3780,3775,3780,3765,5953
|
|
20240308,151100,12921238435,3775,3765,3785,3765,8131
|
|
20240308,151000,12890532690,3760,3760,3765,3755,5538
|
|
20240308,150900,12869721875,3755,3755,3765,3755,2762
|
|
20240308,150800,12859343290,3745,3750,3755,3740,4045
|
|
20240308,150700,12844189055,3750,3730,3765,3730,3813
|
|
20240308,150600,12829917170,3720,3750,3760,3720,3692
|
|
20240308,150500,12816101630,3750,3755,3760,3740,6104
|
|
20240308,150400,12793232735,3755,3775,3775,3755,1925
|
|
20240308,150300,12785992425,3780,3770,3785,3770,2956
|
|
20240308,150200,12774839810,3755,3765,3795,3750,11618
|
|
20240308,150100,12731133325,3770,3775,3800,3770,1819
|
|
20240308,150000,12724273775,3775,3785,3805,3775,5288
|
|
20240308,145900,12704199775,3785,3800,3805,3785,4193
|
|
20240308,145800,12688260510,3800,3805,3805,3795,3120
|
|
20240308,145700,12676401695,3800,3795,3810,3795,11681
|
|
20240308,145600,12631999610,3795,3785,3815,3780,2835
|
|
20240308,145500,12621245880,3785,3810,3820,3785,13567
|
|
20240308,145400,12569493820,3805,3810,3810,3800,4663
|
|
20240308,145300,12551750725,3805,3775,3805,3775,6401
|
|
20240308,145200,12527434415,3775,3795,3795,3775,2601
|
|
20240308,145100,12517602575,3795,3795,3800,3765,2486
|
|
20240308,145000,12508218410,3795,3800,3830,3775,10435
|
|
20240308,144900,12468381775,3795,3795,3820,3795,6917
|
|
20240308,144800,12442022580,3795,3805,3820,3775,13287
|
|
20240308,144700,12391376785,3805,3800,3805,3795,15487
|
|
20240308,144600,12332546680,3795,3785,3795,3770,7829
|
|
20240308,144500,12302901860,3785,3765,3785,3765,7238
|
|
20240308,144400,12275604565,3765,3770,3775,3685,11642
|
|
20240308,144300,12232042870,3770,3780,3785,3770,5494
|
|
20240308,144200,12211281800,3780,3780,3780,3755,1398
|
|
20240308,144100,12206019425,3775,3765,3775,3755,7437
|
|
20240308,144000,12177986320,3760,3760,3770,3760,4748
|
|
20240308,143900,12160117660,3755,3750,3760,3750,1344
|
|
20240308,143800,12155070905,3750,3755,3760,3750,1525
|
|
20240308,143700,12149344490,3755,3720,3760,3715,4197
|
|
20240308,143600,12133592030,3720,3745,3750,3680,29871
|
|
20240308,143500,12022901240,3745,3755,3755,3745,2855
|
|
20240308,143400,12012208955,3755,3755,3755,3745,6524
|
|
20240308,143300,11987727115,3755,3760,3765,3755,4533
|
|
20240308,143200,11970689460,3760,3760,3770,3750,2217
|
|
20240308,143100,11962350145,3750,3750,3760,3750,1550
|
|
20240308,143000,11956534145,3750,3725,3750,3725,7514
|
|
20240308,142900,11928501320,3725,3735,3740,3720,1311
|
|
20240308,142800,11923617640,3735,3745,3745,3735,2060
|
|
20240308,142700,11915906010,3745,3745,3750,3745,716
|
|
20240308,142600,11913223185,3745,3745,3780,3745,7533
|
|
20240308,142500,11884960445,3745,3755,3780,3715,37864
|
|
20240308,142400,11742417600,3750,3765,3770,3750,1387
|
|
20240308,142300,11737214885,3765,3770,3780,3745,4063
|
|
20240308,142200,11721895435,3775,3755,3775,3745,3038
|
|
20240308,142100,11710468765,3740,3745,3755,3735,5687
|
|
20240308,142000,11689161830,3750,3755,3755,3750,568
|
|
20240308,141900,11687031310,3755,3760,3760,3750,864
|
|
20240308,141800,11683788300,3760,3750,3770,3750,3949
|
|
20240308,141700,11668949890,3750,3740,3750,3735,5891
|
|
20240308,141600,11646921275,3745,3735,3765,3735,2791
|
|
20240308,141500,11636485435,3725,3755,3755,3725,9729
|
|
20240308,141400,11600074750,3765,3770,3770,3755,865
|
|
20240308,141300,11596821165,3765,3775,3780,3765,2987
|
|
20240308,141200,11585562805,3775,3780,3780,3775,1632
|
|
20240308,141100,11579401850,3780,3780,3800,3775,3529
|
|
20240308,141000,11566033670,3795,3795,3805,3770,1780
|
|
20240308,140900,11559298430,3795,3815,3815,3770,3056
|
|
20240308,140800,11547695695,3790,3780,3820,3775,20528
|
|
20240308,140700,11469768315,3780,3790,3790,3780,457
|
|
20240308,140600,11468039715,3780,3795,3800,3775,3719
|
|
20240308,140500,11453954965,3795,3820,3820,3785,7242
|
|
20240308,140400,11426398555,3820,3820,3830,3815,6928
|
|
20240308,140300,11399912185,3835,3835,3835,3820,6674
|
|
20240308,140200,11374348300,3835,3810,3835,3805,50738
|
|
20240308,140100,11180475030,3810,3805,3825,3805,16412
|
|
20240308,140000,11117852935,3805,3810,3815,3770,9606
|
|
20240308,135900,11081339930,3810,3775,3810,3775,17023
|
|
20240308,135800,11016887110,3765,3770,3770,3755,8137
|
|
20240308,135700,10986287410,3765,3800,3805,3765,5073
|
|
20240308,135600,10967105930,3780,3765,3815,3760,34863
|
|
20240308,135500,10834676215,3780,3745,3785,3745,1953
|
|
20240308,135400,10827290300,3745,3780,3785,3725,5795
|
|
20240308,135300,10805536190,3775,3770,3775,3735,13279
|
|
20240308,135200,10755550320,3770,3745,3770,3740,16078
|
|
20240308,135100,10695230135,3745,3715,3745,3715,13234
|
|
20240308,135000,10645807900,3730,3720,3730,3710,3533
|
|
20240308,134900,10632639720,3725,3700,3725,3700,13416
|
|
20240308,134800,10582727380,3700,3715,3725,3690,4136
|
|
20240308,134700,10567395745,3690,3695,3720,3685,3930
|
|
20240308,134600,10552854790,3695,3680,3715,3680,2013
|
|
20240308,134500,10545404200,3685,3655,3705,3655,7837
|
|
20240308,134400,10516455085,3655,3685,3690,3655,5453
|
|
20240308,134300,10496478890,3695,3680,3700,3675,1283
|
|
20240308,134200,10491756605,3690,3695,3700,3670,11364
|
|
20240308,134100,10449866625,3690,3730,3740,3690,2405
|
|
20240308,134000,10440929655,3745,3735,3745,3685,20925
|
|
20240308,133900,10362975990,3735,3700,3740,3700,5132
|
|
20240308,133800,10343843150,3710,3730,3740,3690,1417
|
|
20240308,133700,10338569295,3730,3735,3745,3720,2481
|
|
20240308,133600,10329300885,3745,3750,3770,3725,16090
|
|
20240308,133500,10268833995,3760,3700,3760,3700,29058
|
|
20240308,133400,10160288750,3690,3710,3710,3680,4239
|
|
20240308,133300,10144626100,3720,3720,3730,3720,5856
|
|
20240308,133200,10122825250,3720,3680,3725,3680,12198
|
|
20240308,133100,10077554030,3665,3730,3730,3665,5995
|
|
20240308,133000,10055431200,3745,3675,3750,3675,21170
|
|
20240308,132900,9976545850,3675,3710,3715,3630,10675
|
|
20240308,132800,9937255005,3685,3650,3730,3650,16840
|
|
20240308,132700,9874809875,3680,3580,3695,3570,20309
|
|
20240308,132600,9800977445,3575,3705,3710,3540,43851
|
|
20240308,132500,9642023445,3685,3715,3725,3680,31628
|
|
20240308,132400,9525372355,3720,3690,3725,3685,15751
|
|
20240308,132300,9466872180,3685,3700,3730,3680,14474
|
|
20240308,132200,9413397285,3700,3755,3775,3700,23278
|
|
20240308,132100,9326467755,3755,3795,3815,3755,47535
|
|
20240308,132000,9146241865,3795,3790,3815,3770,22173
|
|
20240308,131900,9062077365,3775,3765,3800,3765,26570
|
|
20240308,131800,8961508735,3765,3770,3785,3740,22521
|
|
20240308,131700,8876890020,3755,3795,3805,3755,22768
|
|
20240308,131600,8790775865,3770,3785,3800,3755,42034
|
|
20240308,131500,8632028100,3785,3790,3835,3780,37092
|
|
20240308,131400,8491003950,3805,3740,3845,3740,98958
|
|
20240308,131300,8115165345,3760,3750,3765,3735,21506
|
|
20240308,131200,8034490250,3760,3760,3790,3735,52630
|
|
20240308,131100,7836027055,3760,3745,3760,3740,29527
|
|
20240308,131000,7725157280,3745,3730,3745,3720,6922
|
|
20240308,130900,7699307675,3730,3740,3740,3720,3823
|
|
20240308,130800,7685047825,3735,3715,3735,3710,3944
|
|
20240308,130700,7670343540,3715,3720,3720,3670,5308
|
|
20240308,130600,7650693415,3720,3720,3750,3710,19098
|
|
20240308,130500,7579269310,3725,3705,3745,3705,15295
|
|
20240308,130400,7522138105,3715,3695,3715,3675,15026
|
|
20240308,130300,7466561620,3700,3695,3700,3650,13424
|
|
20240308,130200,7417290410,3700,3730,3730,3690,13027
|
|
20240308,130100,7369082565,3730,3725,3735,3715,4667
|
|
20240308,130000,7351692725,3725,3730,3740,3720,16110
|
|
20240308,125900,7291638275,3735,3715,3745,3700,18796
|
|
20240308,125800,7221659275,3715,3705,3750,3695,67323
|
|
20240308,125700,6971032945,3700,3685,3705,3685,34805
|
|
20240308,125600,6842271830,3695,3640,3695,3640,47839
|
|
20240308,125500,6667070515,3640,3620,3645,3620,5891
|
|
20240308,125400,6645648300,3620,3615,3625,3600,7061
|
|
20240308,125300,6620108440,3620,3620,3630,3620,6070
|
|
20240308,125200,6598124940,3620,3625,3630,3610,8081
|
|
20240308,125100,6568940530,3635,3640,3655,3630,2730
|
|
20240308,125000,6559020270,3645,3650,3655,3640,5825
|
|
20240308,124900,6537772715,3660,3655,3665,3650,11342
|
|
20240308,124800,6496278735,3655,3640,3655,3640,1831
|
|
20240308,124700,6489605215,3650,3655,3670,3640,28765
|
|
20240308,124600,6384272210,3650,3640,3660,3625,17591
|
|
20240308,124500,6320215730,3630,3625,3640,3610,6220
|
|
20240308,124400,6297656480,3620,3605,3660,3605,6220
|
|
20240308,124300,6275035475,3630,3595,3630,3580,24994
|
|
20240308,124200,6184884835,3590,3600,3605,3585,6474
|
|
20240308,124100,6161638605,3605,3595,3605,3585,3860
|
|
20240308,124000,6147763885,3595,3620,3630,3595,16536
|
|
20240308,123900,6088016455,3610,3610,3630,3610,18016
|
|
20240308,123800,6022764985,3600,3580,3615,3570,21288
|
|
20240308,123700,5946130730,3580,3570,3590,3555,20711
|
|
20240308,123600,5872082135,3570,3575,3595,3570,7093
|
|
20240308,123500,5846739025,3600,3580,3600,3565,15152
|
|
20240308,123400,5792473990,3570,3605,3605,3560,20139
|
|
20240308,123300,5720326005,3585,3610,3620,3585,6135
|
|
20240308,123200,5698229245,3620,3600,3620,3585,11485
|
|
20240308,123100,5656886725,3605,3600,3610,3585,11798
|
|
20240308,123000,5614490905,3600,3615,3625,3600,24252
|
|
20240308,122900,5527062485,3615,3635,3640,3605,16342
|
|
20240308,122800,5468013255,3635,3650,3665,3635,5426
|
|
20240308,122700,5448211610,3670,3645,3670,3635,18787
|
|
20240308,122600,5379675080,3645,3660,3660,3605,9386
|
|
20240308,122500,5345623195,3630,3665,3665,3630,7704
|
|
20240308,122400,5317577990,3645,3630,3675,3630,29603
|
|
20240308,122300,5209285270,3645,3650,3665,3620,35014
|
|
20240308,122200,5081940465,3660,3665,3670,3635,18296
|
|
20240308,122100,5015084985,3675,3685,3690,3665,13835
|
|
20240308,122000,4964256140,3685,3665,3695,3665,19384
|
|
20240308,121900,4892909215,3665,3695,3710,3660,33341
|
|
20240308,121800,4769726895,3695,3630,3695,3630,62673
|
|
20240308,121700,4539267800,3630,3645,3650,3620,11741
|
|
20240308,121600,4496599970,3635,3645,3655,3630,22276
|
|
20240308,121500,4415429290,3645,3635,3645,3605,29288
|
|
20240308,121400,4309499125,3620,3620,3665,3615,26042
|
|
20240308,121300,4214685565,3610,3645,3645,3605,19198
|
|
20240308,121200,4145223265,3625,3640,3680,3610,44462
|
|
20240308,121100,3982686500,3645,3650,3660,3630,21449
|
|
20240308,121000,3904555635,3645,3655,3680,3635,20229
|
|
20240308,120900,3830583535,3640,3610,3690,3610,63494
|
|
20240308,120800,3598137530,3610,3600,3615,3585,18117
|
|
20240308,120700,3533019850,3600,3610,3620,3590,18700
|
|
20240308,120600,3465754605,3620,3615,3650,3595,45292
|
|
20240308,120500,3301432240,3585,3620,3635,3585,25048
|
|
20240308,120400,3211124540,3620,3590,3635,3580,18783
|
|
20240308,120300,3143457100,3580,3660,3690,3580,45054
|
|
20240308,120200,2979781600,3640,3600,3665,3575,45019
|
|
20240308,120100,2816567995,3600,3565,3615,3535,57670
|
|
20240308,120000,2610240460,3585,3525,3585,3520,12521
|
|
20240308,115900,2565779875,3540,3575,3590,3505,55103
|
|
20240308,115800,2371235675,3595,3590,3595,3575,29118
|
|
20240308,115700,2266701230,3585,3585,3585,3585,0
|
|
20240308,115600,2266701230,3585,3550,3585,3520,28783
|
|
20240308,115500,2164315315,3550,3495,3555,3485,40280
|
|
20240308,115400,2022154025,3505,3445,3505,3445,37796
|
|
20240308,115300,1890222955,3445,3475,3475,3440,7377
|
|
20240308,115200,1864752315,3475,3475,3475,3440,5915
|
|
20240308,115100,1844281720,3475,3465,3485,3450,19252
|
|
20240308,115000,1777473940,3465,3460,3465,3445,4468
|
|
20240308,114900,1762020900,3450,3410,3450,3410,11140
|
|
20240308,114800,1723721445,3410,3420,3420,3405,1841
|
|
20240308,114700,1717438460,3425,3415,3440,3415,17306
|
|
20240308,114600,1657992630,3440,3415,3445,3410,18136
|
|
20240308,114500,1595937905,3415,3395,3415,3395,6000
|
|
20240308,114400,1575497820,3395,3365,3400,3365,52764
|
|
20240308,114300,1397366745,3365,3365,3365,3360,835
|
|
20240308,114200,1394556980,3360,3365,3365,3360,2427
|
|
20240308,114100,1386395060,3365,3365,3370,3365,2419
|
|
20240308,114000,1378255120,3365,3360,3375,3360,1576
|
|
20240308,113900,1372951620,3360,3360,3360,3355,1763
|
|
20240308,113800,1367027945,3360,3380,3380,3360,789
|
|
20240308,113700,1364363825,3380,3380,3380,3360,3793
|
|
20240308,113600,1351548570,3370,3370,3370,3370,122
|
|
20240308,113500,1351137430,3365,3365,3385,3365,2015
|
|
20240308,113400,1344356895,3370,3385,3405,3370,2620
|
|
20240308,113300,1335486855,3385,3380,3385,3370,3675
|
|
20240308,113200,1323074200,3370,3340,3415,3340,32149
|
|
20240308,113100,1214904065,3340,3330,3340,3325,4302
|
|
20240308,113000,1200553950,3330,3330,3330,3330,1
|
|
20240308,112900,1200550620,3310,3325,3330,3310,4132
|
|
20240308,112800,1186830050,3325,3320,3325,3320,3048
|
|
20240308,112700,1176703495,3320,3320,3320,3320,232
|
|
20240308,112600,1175933255,3315,3310,3315,3310,262
|
|
20240308,112500,1175065015,3310,3310,3315,3310,4422
|
|
20240308,112400,1160427940,3300,3295,3300,3295,2701
|
|
20240308,112300,1151515085,3295,3295,3295,3295,149
|
|
20240308,112200,1151024130,3295,3300,3300,3295,246
|
|
20240308,112100,1150213555,3295,3295,3295,3295,0
|
|
20240308,112000,1150213555,3295,3295,3300,3295,1451
|
|
20240308,111900,1145432435,3295,3295,3295,3295,0
|
|
20240308,111800,1145432435,3295,3290,3295,3290,1466
|
|
20240308,111700,1140608470,3270,3270,3270,3270,0
|
|
20240308,111600,1140608470,3270,3270,3270,3270,12
|
|
20240308,111500,1140569230,3290,3290,3290,3290,10
|
|
20240308,111400,1140536330,3290,3290,3290,3290,51
|
|
20240308,111300,1140368540,3270,3270,3270,3270,149
|
|
20240308,111200,1139881310,3270,3270,3270,3270,1
|
|
20240308,111100,1139878040,3270,3270,3270,3270,0
|
|
20240308,111000,1139878040,3270,3270,3270,3270,0
|
|
20240308,110900,1139878040,3270,3270,3270,3270,0
|
|
20240308,110800,1139878040,3270,3270,3270,3270,0
|
|
20240308,110700,1139878040,3270,3270,3270,3270,1193
|
|
20240308,110600,1135976930,3265,3290,3290,3265,40
|
|
20240308,110500,1135846155,3270,3270,3270,3270,0
|
|
20240308,110400,1135846155,3270,3270,3270,3270,2200
|
|
20240308,110300,1128652155,3275,3280,3280,3275,6446
|
|
20240308,110200,1107521380,3270,3270,3270,3270,510
|
|
20240308,110100,1105853680,3270,3275,3275,3270,2000
|
|
20240308,110000,1099313435,3275,3275,3275,3275,951
|
|
20240308,105900,1096198910,3275,3275,3275,3275,101
|
|
20240308,105800,1095868135,3275,3270,3275,3270,932
|
|
20240308,105700,1092816460,3270,3275,3275,3270,252
|
|
20240308,105600,1091992415,3270,3270,3270,3270,0
|
|
20240308,105500,1091992415,3270,3270,3270,3270,532
|
|
20240308,105400,1090252775,3270,3270,3270,3270,0
|
|
20240308,105300,1090252775,3270,3270,3270,3270,52
|
|
20240308,105200,1090082735,3265,3265,3265,3265,196
|
|
20240308,105100,1089442795,3260,3260,3260,3260,387
|
|
20240308,105000,1088181175,3260,3260,3260,3260,5
|
|
20240308,104900,1088164875,3260,3260,3260,3260,0
|
|
20240308,104800,1088164875,3260,3255,3260,3255,1564
|
|
20240308,104700,1083069235,3260,3260,3260,3260,272
|
|
20240308,104600,1082182515,3260,3260,3260,3260,534
|
|
20240308,104500,1080441675,3260,3260,3260,3260,0
|
|
20240308,104400,1080441675,3260,3260,3260,3260,0
|
|
20240308,104300,1080441675,3260,3260,3260,3260,1506
|
|
20240308,104200,1075532115,3265,3265,3265,3265,1
|
|
20240308,104100,1075528850,3265,3265,3265,3265,100
|
|
20240308,104000,1075202350,3265,3265,3265,3265,1
|
|
20240308,103900,1075199085,3260,3260,3260,3260,0
|
|
20240308,103800,1075199085,3260,3260,3260,3260,325
|
|
20240308,103700,1074139585,3265,3265,3265,3265,35
|
|
20240308,103600,1074025310,3265,3260,3265,3260,102
|
|
20240308,103500,1073692780,3260,3260,3260,3260,702
|
|
20240308,103400,1071404260,3260,3260,3260,3260,872
|
|
20240308,103300,1068561540,3265,3265,3265,3265,335
|
|
20240308,103200,1067467765,3270,3270,3270,3270,195
|
|
20240308,103100,1066830115,3275,3270,3275,3270,719
|
|
20240308,103000,1064478850,3270,3270,3270,3270,200
|
|
20240308,102900,1063824850,3280,3280,3280,3280,0
|
|
20240308,102800,1063824850,3280,3270,3280,3270,462
|
|
20240308,102700,1062314090,3270,3270,3270,3270,1165
|
|
20240308,102600,1058504540,3275,3280,3280,3275,711
|
|
20240308,102500,1056172960,3290,3290,3290,3290,1
|
|
20240308,102400,1056169670,3290,3300,3300,3290,9
|
|
20240308,102300,1056140030,3300,3295,3300,3295,5003
|
|
20240308,102200,1039633815,3300,3300,3300,3300,0
|
|
20240308,102100,1039633815,3300,3280,3300,3280,25265
|
|
20240308,102000,956395955,3280,3280,3280,3280,100
|
|
20240308,101900,956067955,3280,3280,3280,3280,332
|
|
20240308,101800,954978995,3280,3280,3280,3280,2
|
|
20240308,101700,954972435,3280,3280,3280,3280,2
|
|
20240308,101600,954965875,3280,3280,3280,3280,2
|
|
20240308,101500,954959315,3265,3265,3265,3265,7
|
|
20240308,101400,954936460,3265,3270,3270,3265,449
|
|
20240308,101300,953468675,3275,3280,3280,3270,3081
|
|
20240308,101200,943379730,3280,3280,3280,3280,2269
|
|
20240308,101100,935937410,3285,3290,3290,3285,4639
|
|
20240308,101000,920676025,3295,3295,3295,3295,0
|
|
20240308,100900,920676025,3295,3300,3300,3295,991
|
|
20240308,100800,917407225,3300,3290,3300,3290,161
|
|
20240308,100700,916875975,3300,3300,3300,3300,0
|
|
20240308,100600,916875975,3300,3295,3300,3290,3024
|
|
20240308,100500,906911590,3300,3300,3300,3300,2015
|
|
20240308,100400,900262090,3300,3295,3300,3290,5213
|
|
20240308,100300,883107910,3300,3315,3315,3295,2196
|
|
20240308,100200,875855580,3315,3310,3315,3310,70
|
|
20240308,100100,875623560,3310,3300,3310,3295,1079
|
|
20240308,100000,872061395,3300,3295,3300,3295,525
|
|
20240308,095900,870328910,3290,3290,3290,3290,2161
|
|
20240308,095800,863219220,3290,3290,3290,3290,1
|
|
20240308,095700,863215930,3285,3285,3290,3285,176
|
|
20240308,095600,862637765,3290,3300,3300,3290,1052
|
|
20240308,095500,859175980,3300,3300,3300,3300,201
|
|
20240308,095400,858512680,3300,3290,3300,3290,1290
|
|
20240308,095300,854267340,3295,3310,3310,3295,6859
|
|
20240308,095200,831581840,3315,3320,3320,3315,404
|
|
20240308,095100,830241080,3320,3320,3320,3320,2001
|
|
20240308,095000,823597760,3320,3315,3320,3310,1983
|
|
20240308,094900,817026805,3325,3330,3330,3310,1548
|
|
20240308,094800,811876205,3325,3310,3330,3310,27236
|
|
20240308,094700,721363505,3305,3295,3305,3290,13623
|
|
20240308,094600,676389150,3300,3295,3300,3295,1306
|
|
20240308,094500,672085875,3285,3285,3295,3280,540
|
|
20240308,094400,670311970,3285,3300,3300,3285,2435
|
|
20240308,094300,662309820,3300,3300,3300,3300,0
|
|
20240308,094200,662309820,3300,3300,3300,3300,855
|
|
20240308,094100,659488320,3300,3300,3300,3300,50
|
|
20240308,094000,659323320,3305,3295,3305,3295,4469
|
|
20240308,093900,644581430,3295,3295,3295,3295,393
|
|
20240308,093800,643286495,3295,3280,3295,3280,1585
|
|
20240308,093700,638081520,3275,3285,3285,3275,1212
|
|
20240308,093600,634105510,3290,3290,3300,3290,10668
|
|
20240308,093500,598930940,3290,3275,3290,3275,5831
|
|
20240308,093400,579769530,3290,3290,3290,3290,3
|
|
20240308,093300,579759660,3250,3285,3285,3250,6939
|
|
20240308,093200,557069385,3285,3275,3285,3260,18825
|
|
20240308,093100,495499690,3275,3260,3275,3260,6006
|
|
20240308,093000,475920105,3275,3265,3275,3265,3011
|
|
20240308,092900,466089080,3270,3275,3275,3270,4893
|
|
20240308,092800,450088520,3280,3280,3280,3280,432
|
|
20240308,092700,448671560,3290,3285,3290,3275,3560
|
|
20240308,092600,436979590,3290,3280,3290,3275,10391
|
|
20240308,092500,402859025,3280,3285,3290,3280,1358
|
|
20240308,092400,398404760,3285,3285,3285,3285,50
|
|
20240308,092300,398240510,3285,3290,3295,3285,1762
|
|
20240308,092200,392438060,3295,3295,3295,3295,6
|
|
20240308,092100,392418290,3290,3275,3295,3275,2778
|
|
20240308,092000,383274135,3285,3270,3290,3270,20177
|
|
20240308,091900,317037870,3280,3300,3305,3280,2139
|
|
20240308,091800,310009935,3300,3300,3305,3295,3815
|
|
20240308,091700,297427930,3300,3285,3305,3280,25046
|
|
20240308,091600,214943160,3285,3270,3285,3270,3844
|
|
20240308,091500,202340805,3275,3290,3290,3275,6863
|
|
20240308,091400,179771080,3290,3275,3290,3275,17743
|
|
20240308,091300,121459265,3275,3280,3285,3275,427
|
|
20240308,091200,120058635,3280,3280,3290,3280,5855
|
|
20240308,091100,100826595,3280,3270,3280,3270,4812
|
|
20240308,091000,85078005,3275,3280,3280,3275,69
|
|
20240308,090900,84852025,3265,3260,3280,3260,7523
|
|
20240308,090800,60266355,3260,3260,3260,3260,264
|
|
20240308,090700,59405715,3260,3260,3265,3260,250
|
|
20240308,090600,58590305,3265,3240,3265,3240,2297
|
|
20240308,090500,51099415,3240,3235,3250,3235,3301
|
|
20240308,090400,40387070,3245,3235,3245,3235,403
|
|
20240308,090300,39083355,3240,3250,3250,3235,5261
|
|
20240308,090200,22059725,3250,3245,3255,3245,2531
|
|
20240308,090100,13843465,3250,3255,3260,3225,3838
|
|
20240308,090000,1355920,3260,3260,3260,3220,416
|