577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,183300,8975741210,2465,2465,2465,2465,0
|
|
20240304,183200,8975741210,2465,2465,2465,2465,0
|
|
20240304,183100,8975741210,2465,2465,2465,2465,0
|
|
20240304,183000,8975741210,2465,2465,2465,2465,0
|
|
20240304,182900,8975741210,2465,2465,2465,2465,0
|
|
20240304,182800,8975741210,2465,2465,2465,2465,0
|
|
20240304,182700,8975741210,2465,2465,2465,2465,0
|
|
20240304,182600,8975741210,2465,2465,2465,2465,0
|
|
20240304,182500,8975741210,2465,2465,2465,2465,0
|
|
20240304,182400,8975741210,2465,2465,2465,2465,0
|
|
20240304,182300,8975741210,2465,2465,2465,2465,0
|
|
20240304,182200,8975741210,2465,2465,2465,2465,0
|
|
20240304,182100,8975741210,2465,2465,2465,2465,0
|
|
20240304,182000,8975741210,2465,2465,2465,2465,0
|
|
20240304,181900,8975741210,2465,2465,2465,2465,0
|
|
20240304,181800,8975741210,2465,2465,2465,2465,0
|
|
20240304,181700,8975741210,2465,2465,2465,2465,0
|
|
20240304,181600,8975741210,2465,2465,2465,2465,0
|
|
20240304,181500,8975741210,2465,2465,2465,2465,0
|
|
20240304,181400,8975741210,2465,2465,2465,2465,0
|
|
20240304,181300,8975741210,2465,2465,2465,2465,0
|
|
20240304,181200,8975741210,2465,2465,2465,2465,0
|
|
20240304,181100,8975741210,2465,2465,2465,2465,0
|
|
20240304,181000,8975741210,2465,2465,2465,2465,0
|
|
20240304,180900,8975741210,2465,2465,2465,2465,0
|
|
20240304,180800,8975741210,2465,2465,2465,2465,0
|
|
20240304,180700,8975741210,2465,2465,2465,2465,0
|
|
20240304,180600,8975741210,2465,2465,2465,2465,0
|
|
20240304,180500,8975741210,2465,2465,2465,2465,0
|
|
20240304,180400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,180300,8975741210,2465,2465,2465,2465,0
|
|
20240304,180200,8975741210,2465,2465,2465,2465,0
|
|
20240304,180100,8975741210,2465,2465,2465,2465,0
|
|
20240304,180000,8975741210,2465,2465,2465,2465,0
|
|
20240304,175900,8975741210,2465,2465,2465,2465,0
|
|
20240304,175800,8975741210,2465,2465,2465,2465,0
|
|
20240304,175700,8975741210,2465,2465,2465,2465,0
|
|
20240304,175600,8975741210,2465,2465,2465,2465,0
|
|
20240304,175500,8975741210,2465,2465,2465,2465,0
|
|
20240304,175400,8975741210,2465,2465,2465,2465,0
|
|
20240304,175300,8975741210,2465,2465,2465,2465,0
|
|
20240304,175200,8975741210,2465,2465,2465,2465,0
|
|
20240304,175100,8975741210,2465,2465,2465,2465,0
|
|
20240304,175000,8975741210,2465,2465,2465,2465,0
|
|
20240304,174900,8975741210,2465,2465,2465,2465,0
|
|
20240304,174800,8975741210,2465,2465,2465,2465,0
|
|
20240304,174700,8975741210,2465,2465,2465,2465,0
|
|
20240304,174600,8975741210,2465,2465,2465,2465,0
|
|
20240304,174500,8975741210,2465,2465,2465,2465,0
|
|
20240304,174400,8975741210,2465,2465,2465,2465,0
|
|
20240304,174300,8975741210,2465,2465,2465,2465,0
|
|
20240304,174200,8975741210,2465,2465,2465,2465,0
|
|
20240304,174100,8975741210,2465,2465,2465,2465,0
|
|
20240304,174000,8975741210,2465,2465,2465,2465,0
|
|
20240304,173900,8975741210,2465,2465,2465,2465,0
|
|
20240304,173800,8975741210,2465,2465,2465,2465,0
|
|
20240304,173700,8975741210,2465,2465,2465,2465,0
|
|
20240304,173600,8975741210,2465,2465,2465,2465,0
|
|
20240304,173500,8975741210,2465,2465,2465,2465,0
|
|
20240304,173400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,173300,8975741210,2465,2465,2465,2465,0
|
|
20240304,173200,8975741210,2465,2465,2465,2465,0
|
|
20240304,173100,8975741210,2465,2465,2465,2465,0
|
|
20240304,173000,8975741210,2465,2465,2465,2465,0
|
|
20240304,172900,8975741210,2465,2465,2465,2465,0
|
|
20240304,172800,8975741210,2465,2465,2465,2465,0
|
|
20240304,172700,8975741210,2465,2465,2465,2465,0
|
|
20240304,172600,8975741210,2465,2465,2465,2465,0
|
|
20240304,172500,8975741210,2465,2465,2465,2465,0
|
|
20240304,172400,8975741210,2465,2465,2465,2465,0
|
|
20240304,172300,8975741210,2465,2465,2465,2465,0
|
|
20240304,172200,8975741210,2465,2465,2465,2465,0
|
|
20240304,172100,8975741210,2465,2465,2465,2465,0
|
|
20240304,172000,8975741210,2465,2465,2465,2465,0
|
|
20240304,171900,8975741210,2465,2465,2465,2465,0
|
|
20240304,171800,8975741210,2465,2465,2465,2465,0
|
|
20240304,171700,8975741210,2465,2465,2465,2465,0
|
|
20240304,171600,8975741210,2465,2465,2465,2465,0
|
|
20240304,171500,8975741210,2465,2465,2465,2465,0
|
|
20240304,171400,8975741210,2465,2465,2465,2465,0
|
|
20240304,171300,8975741210,2465,2465,2465,2465,0
|
|
20240304,171200,8975741210,2465,2465,2465,2465,0
|
|
20240304,171100,8975741210,2465,2465,2465,2465,0
|
|
20240304,171000,8975741210,2465,2465,2465,2465,0
|
|
20240304,170900,8975741210,2465,2465,2465,2465,0
|
|
20240304,170800,8975741210,2465,2465,2465,2465,0
|
|
20240304,170700,8975741210,2465,2465,2465,2465,0
|
|
20240304,170600,8975741210,2465,2465,2465,2465,0
|
|
20240304,170500,8975741210,2465,2465,2465,2465,0
|
|
20240304,170400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,170300,8975741210,2465,2465,2465,2465,0
|
|
20240304,170200,8975741210,2465,2465,2465,2465,0
|
|
20240304,170100,8975741210,2465,2465,2465,2465,0
|
|
20240304,170000,8975741210,2465,2465,2465,2465,0
|
|
20240304,165900,8975741210,2465,2465,2465,2465,0
|
|
20240304,165800,8975741210,2465,2465,2465,2465,0
|
|
20240304,165700,8975741210,2465,2465,2465,2465,0
|
|
20240304,165600,8975741210,2465,2465,2465,2465,0
|
|
20240304,165500,8975741210,2465,2465,2465,2465,0
|
|
20240304,165400,8975741210,2465,2465,2465,2465,0
|
|
20240304,165300,8975741210,2465,2465,2465,2465,0
|
|
20240304,165200,8975741210,2465,2465,2465,2465,0
|
|
20240304,165100,8975741210,2465,2465,2465,2465,0
|
|
20240304,165000,8975741210,2465,2465,2465,2465,0
|
|
20240304,164900,8975741210,2465,2465,2465,2465,0
|
|
20240304,164800,8975741210,2465,2465,2465,2465,0
|
|
20240304,164700,8975741210,2465,2465,2465,2465,0
|
|
20240304,164600,8975741210,2465,2465,2465,2465,0
|
|
20240304,164500,8975741210,2465,2465,2465,2465,0
|
|
20240304,164400,8975741210,2465,2465,2465,2465,0
|
|
20240304,164300,8975741210,2465,2465,2465,2465,0
|
|
20240304,164200,8975741210,2465,2465,2465,2465,0
|
|
20240304,164100,8975741210,2465,2465,2465,2465,0
|
|
20240304,164000,8975741210,2465,2465,2465,2465,0
|
|
20240304,163900,8975741210,2465,2465,2465,2465,0
|
|
20240304,163800,8975741210,2465,2465,2465,2465,0
|
|
20240304,163700,8975741210,2465,2465,2465,2465,0
|
|
20240304,163600,8975741210,2465,2465,2465,2465,0
|
|
20240304,163500,8975741210,2465,2465,2465,2465,0
|
|
20240304,163400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,163300,8975741210,2465,2465,2465,2465,0
|
|
20240304,163200,8975741210,2465,2465,2465,2465,0
|
|
20240304,163100,8975741210,2465,2465,2465,2465,0
|
|
20240304,163000,8975741210,2465,2465,2465,2465,0
|
|
20240304,162900,8975741210,2465,2465,2465,2465,0
|
|
20240304,162800,8975741210,2465,2465,2465,2465,0
|
|
20240304,162700,8975741210,2465,2465,2465,2465,0
|
|
20240304,162600,8975741210,2465,2465,2465,2465,0
|
|
20240304,162500,8975741210,2465,2465,2465,2465,0
|
|
20240304,162400,8975741210,2465,2465,2465,2465,0
|
|
20240304,162300,8975741210,2465,2465,2465,2465,0
|
|
20240304,162200,8975741210,2465,2465,2465,2465,0
|
|
20240304,162100,8975741210,2465,2465,2465,2465,0
|
|
20240304,162000,8975741210,2465,2465,2465,2465,0
|
|
20240304,161900,8975741210,2465,2465,2465,2465,0
|
|
20240304,161800,8975741210,2465,2465,2465,2465,0
|
|
20240304,161700,8975741210,2465,2465,2465,2465,0
|
|
20240304,161600,8975741210,2465,2465,2465,2465,0
|
|
20240304,161500,8975741210,2465,2465,2465,2465,0
|
|
20240304,161400,8975741210,2465,2465,2465,2465,0
|
|
20240304,161300,8975741210,2465,2465,2465,2465,0
|
|
20240304,161200,8975741210,2465,2465,2465,2465,0
|
|
20240304,161100,8975741210,2465,2465,2465,2465,0
|
|
20240304,161000,8975741210,2465,2465,2465,2465,0
|
|
20240304,160900,8975741210,2465,2465,2465,2465,0
|
|
20240304,160800,8975741210,2465,2465,2465,2465,0
|
|
20240304,160700,8975741210,2465,2465,2465,2465,0
|
|
20240304,160600,8975741210,2465,2465,2465,2465,0
|
|
20240304,160500,8975741210,2465,2465,2465,2465,0
|
|
20240304,160400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,160300,8975741210,2465,2465,2465,2465,0
|
|
20240304,160200,8975741210,2465,2465,2465,2465,0
|
|
20240304,160100,8975741210,2465,2465,2465,2465,0
|
|
20240304,160000,8975741210,2465,2465,2465,2465,0
|
|
20240304,155900,8975741210,2465,2465,2465,2465,0
|
|
20240304,155800,8975741210,2465,2465,2465,2465,0
|
|
20240304,155700,8975741210,2465,2465,2465,2465,0
|
|
20240304,155600,8975741210,2465,2465,2465,2465,0
|
|
20240304,155500,8975741210,2465,2465,2465,2465,0
|
|
20240304,155400,8975741210,2465,2465,2465,2465,0
|
|
20240304,155300,8975741210,2465,2465,2465,2465,0
|
|
20240304,155200,8975741210,2465,2465,2465,2465,0
|
|
20240304,155100,8975741210,2465,2465,2465,2465,0
|
|
20240304,155000,8975741210,2465,2465,2465,2465,0
|
|
20240304,154900,8975741210,2465,2465,2465,2465,0
|
|
20240304,154800,8975741210,2465,2465,2465,2465,0
|
|
20240304,154700,8975741210,2465,2465,2465,2465,0
|
|
20240304,154600,8975741210,2465,2465,2465,2465,0
|
|
20240304,154500,8975741210,2465,2465,2465,2465,0
|
|
20240304,154400,8975741210,2465,2465,2465,2465,0
|
|
20240304,154300,8975741210,2465,2465,2465,2465,0
|
|
20240304,154200,8975741210,2465,2465,2465,2465,0
|
|
20240304,154100,8975741210,2465,2465,2465,2465,0
|
|
20240304,154000,8975741210,2465,2465,2465,2465,0
|
|
20240304,153900,8975741210,2465,2465,2465,2465,0
|
|
20240304,153800,8975741210,2465,2465,2465,2465,0
|
|
20240304,153700,8975741210,2465,2465,2465,2465,0
|
|
20240304,153600,8975741210,2465,2465,2465,2465,0
|
|
20240304,153500,8975741210,2465,2465,2465,2465,0
|
|
20240304,153400,8975741210,2465,2465,2465,2465,32298
|
|
20240304,153300,8975741210,2465,2465,2465,2465,0
|
|
20240304,153200,8975741210,2465,2465,2465,2465,0
|
|
20240304,153100,8975741210,2465,2465,2465,2465,0
|
|
20240304,153000,8975741210,2465,2465,2465,2465,32298
|
|
20240304,152900,8896126640,2460,2460,2460,2460,0
|
|
20240304,152800,8896126640,2460,2460,2460,2460,0
|
|
20240304,152700,8896126640,2460,2460,2460,2460,0
|
|
20240304,152600,8896126640,2460,2460,2460,2460,0
|
|
20240304,152500,8896126640,2460,2460,2460,2460,0
|
|
20240304,152400,8896126640,2460,2460,2460,2460,0
|
|
20240304,152300,8896126640,2460,2460,2460,2460,0
|
|
20240304,152200,8896126640,2460,2460,2460,2460,0
|
|
20240304,152100,8896126640,2460,2460,2460,2460,0
|
|
20240304,152000,8896126640,2460,2460,2460,2460,0
|
|
20240304,151900,8896126640,2460,2450,2460,2450,17633
|
|
20240304,151800,8852846590,2455,2450,2455,2450,7998
|
|
20240304,151700,8833217985,2450,2455,2455,2450,2074
|
|
20240304,151600,8828136480,2450,2450,2455,2450,5181
|
|
20240304,151500,8815438505,2450,2455,2455,2450,7375
|
|
20240304,151400,8797359255,2450,2455,2455,2450,12244
|
|
20240304,151300,8767358480,2450,2455,2460,2450,2869
|
|
20240304,151200,8760316135,2460,2455,2460,2455,3706
|
|
20240304,151100,8751213715,2455,2460,2460,2455,1712
|
|
20240304,151000,8747005345,2455,2455,2460,2450,2281
|
|
20240304,150900,8741407485,2450,2455,2455,2450,1844
|
|
20240304,150800,8736880480,2450,2455,2455,2450,1909
|
|
20240304,150700,8732194135,2455,2460,2460,2450,9394
|
|
20240304,150600,8709158735,2460,2460,2460,2455,5152
|
|
20240304,150500,8696509350,2455,2460,2460,2455,1893
|
|
20240304,150400,8691859645,2460,2455,2460,2455,7483
|
|
20240304,150300,8673488825,2455,2455,2460,2455,13192
|
|
20240304,150200,8641102405,2455,2455,2460,2455,6339
|
|
20240304,150100,8625539545,2460,2460,2460,2455,510
|
|
20240304,150000,8624285000,2460,2460,2460,2455,1246
|
|
20240304,145900,8621220000,2460,2460,2460,2455,1121
|
|
20240304,145800,8618463770,2460,2460,2460,2460,1716
|
|
20240304,145700,8614242410,2460,2455,2460,2455,206
|
|
20240304,145600,8613735960,2455,2460,2460,2455,553
|
|
20240304,145500,8612376930,2460,2460,2460,2455,4774
|
|
20240304,145400,8600635410,2460,2460,2460,2455,2975
|
|
20240304,145300,8593319270,2460,2460,2460,2455,4002
|
|
20240304,145200,8583493280,2460,2460,2460,2455,2489
|
|
20240304,145100,8577376340,2460,2460,2460,2455,6274
|
|
20240304,145000,8561953815,2455,2455,2455,2455,359
|
|
20240304,144900,8561072470,2455,2460,2460,2455,5077
|
|
20240304,144800,8548584085,2460,2460,2460,2460,1158
|
|
20240304,144700,8545735405,2460,2465,2465,2460,1692
|
|
20240304,144600,8541572115,2465,2460,2465,2460,1036
|
|
20240304,144500,8539023540,2460,2460,2465,2460,1290
|
|
20240304,144400,8535849935,2460,2455,2460,2455,2727
|
|
20240304,144300,8529141810,2460,2460,2465,2460,1712
|
|
20240304,144200,8524930185,2465,2465,2465,2460,1320
|
|
20240304,144100,8521682325,2465,2465,2465,2465,1000
|
|
20240304,144000,8519217325,2465,2465,2465,2460,408
|
|
20240304,143900,8518213105,2455,2460,2465,2455,971
|
|
20240304,143800,8515825950,2460,2460,2465,2460,3090
|
|
20240304,143700,8508224545,2460,2460,2460,2455,3679
|
|
20240304,143600,8499176785,2455,2460,2460,2455,3575
|
|
20240304,143500,8490397715,2460,2455,2460,2455,6430
|
|
20240304,143400,8474589940,2455,2455,2460,2455,4120
|
|
20240304,143300,8464475265,2455,2460,2460,2455,10784
|
|
20240304,143200,8438000540,2460,2455,2460,2455,2876
|
|
20240304,143100,8430936895,2455,2460,2460,2455,2140
|
|
20240304,143000,8425672710,2460,2460,2460,2455,322
|
|
20240304,142900,8424880840,2460,2455,2460,2455,1977
|
|
20240304,142800,8420027235,2455,2455,2460,2455,343
|
|
20240304,142700,8419184355,2460,2460,2460,2460,383
|
|
20240304,142600,8418242175,2460,2455,2460,2455,1257
|
|
20240304,142500,8415150005,2460,2460,2460,2460,389
|
|
20240304,142400,8414193065,2460,2455,2460,2455,1677
|
|
20240304,142300,8410070530,2455,2460,2460,2455,3984
|
|
20240304,142200,8400270675,2460,2465,2465,2460,1017
|
|
20240304,142100,8397768805,2455,2460,2460,2455,4365
|
|
20240304,142000,8387031860,2460,2460,2460,2455,2175
|
|
20240304,141900,8381683270,2460,2460,2460,2455,4131
|
|
20240304,141800,8371527510,2460,2460,2460,2460,1007
|
|
20240304,141700,8369050290,2460,2460,2460,2455,2383
|
|
20240304,141600,8363188115,2460,2460,2460,2455,384
|
|
20240304,141500,8362244725,2460,2460,2460,2460,673
|
|
20240304,141400,8360589145,2460,2460,2460,2460,5226
|
|
20240304,141300,8347733185,2460,2460,2460,2460,1047
|
|
20240304,141200,8345157565,2460,2465,2465,2460,3221
|
|
20240304,141100,8337231275,2465,2465,2465,2460,4345
|
|
20240304,141000,8326522560,2455,2465,2465,2455,3154
|
|
20240304,140900,8318754175,2465,2460,2465,2460,2016
|
|
20240304,140800,8313794740,2465,2465,2465,2460,2927
|
|
20240304,140700,8306579935,2460,2455,2460,2455,5314
|
|
20240304,140600,8293510995,2455,2460,2460,2455,8479
|
|
20240304,140500,8272690085,2460,2455,2460,2455,3456
|
|
20240304,140400,8264199085,2455,2460,2460,2455,629
|
|
20240304,140300,8262654790,2460,2460,2460,2460,165
|
|
20240304,140200,8262248890,2455,2455,2460,2455,1567
|
|
20240304,140100,8258399375,2460,2455,2460,2455,15474
|
|
20240304,140000,8220407660,2455,2455,2460,2455,6847
|
|
20240304,135900,8203592505,2460,2455,2460,2455,497
|
|
20240304,135800,8202371820,2455,2460,2460,2455,3461
|
|
20240304,135700,8193874970,2460,2460,2460,2455,2089
|
|
20240304,135600,8188743785,2455,2460,2460,2455,721
|
|
20240304,135500,8186971975,2455,2460,2460,2455,2566
|
|
20240304,135400,8180665255,2460,2460,2460,2460,3043
|
|
20240304,135300,8173179475,2460,2460,2465,2460,5343
|
|
20240304,135200,8160029675,2460,2460,2465,2460,13650
|
|
20240304,135100,8126445720,2455,2460,2460,2455,1089
|
|
20240304,135000,8123771005,2460,2460,2460,2455,749
|
|
20240304,134900,8121930480,2460,2455,2460,2455,1220
|
|
20240304,134800,8118934380,2455,2455,2455,2455,289
|
|
20240304,134700,8118224885,2455,2455,2455,2455,2456
|
|
20240304,134600,8112195405,2455,2460,2460,2455,567
|
|
20240304,134500,8110801095,2460,2455,2460,2455,900
|
|
20240304,134400,8108587475,2455,2455,2455,2455,7093
|
|
20240304,134300,8091174160,2455,2460,2460,2455,1856
|
|
20240304,134200,8086614900,2460,2460,2460,2455,699
|
|
20240304,134100,8084895410,2455,2460,2460,2455,2058
|
|
20240304,134000,8079836765,2460,2460,2460,2460,7309
|
|
20240304,133900,8061856625,2460,2460,2460,2455,182
|
|
20240304,133800,8061409520,2460,2455,2460,2455,2306
|
|
20240304,133700,8055747800,2455,2455,2460,2455,1781
|
|
20240304,133600,8051367715,2460,2460,2460,2455,3037
|
|
20240304,133500,8043910225,2460,2460,2460,2460,2953
|
|
20240304,133400,8036645845,2460,2465,2465,2460,308
|
|
20240304,133300,8035888125,2460,2460,2465,2460,7005
|
|
20240304,133200,8018653405,2465,2465,2465,2465,3280
|
|
20240304,133100,8010568205,2465,2465,2465,2460,228
|
|
20240304,133000,8010007220,2465,2460,2465,2460,5
|
|
20240304,132900,8009994900,2460,2465,2465,2460,4555
|
|
20240304,132800,7998783495,2460,2460,2465,2460,4546
|
|
20240304,132700,7987600285,2465,2460,2465,2460,2326
|
|
20240304,132600,7981877695,2460,2465,2465,2460,1972
|
|
20240304,132500,7977025945,2465,2465,2465,2460,136
|
|
20240304,132400,7976691350,2460,2460,2465,2460,2821
|
|
20240304,132300,7969751575,2465,2460,2465,2460,263
|
|
20240304,132200,7969103300,2460,2465,2465,2460,1991
|
|
20240304,132100,7964202455,2460,2460,2465,2460,2764
|
|
20240304,132000,7957394235,2465,2465,2465,2460,3055
|
|
20240304,131900,7949867820,2465,2460,2465,2460,355
|
|
20240304,131800,7948993185,2465,2465,2470,2465,5150
|
|
20240304,131700,7936298425,2465,2465,2470,2465,3950
|
|
20240304,131600,7926561235,2470,2470,2470,2470,47
|
|
20240304,131500,7926445145,2465,2470,2470,2465,1415
|
|
20240304,131400,7922951890,2470,2465,2470,2465,8355
|
|
20240304,131300,7902356695,2460,2465,2465,2460,1048
|
|
20240304,131200,7899773380,2465,2465,2465,2465,3335
|
|
20240304,131100,7891552605,2465,2465,2465,2465,2250
|
|
20240304,131000,7886006355,2465,2460,2465,2455,24097
|
|
20240304,130900,7826742635,2455,2460,2460,2455,2652
|
|
20240304,130800,7820231945,2455,2455,2460,2450,22840
|
|
20240304,130700,7764164695,2450,2455,2455,2450,14779
|
|
20240304,130600,7727885750,2460,2460,2460,2455,1079
|
|
20240304,130500,7725236780,2460,2465,2465,2460,16750
|
|
20240304,130400,7684030035,2465,2465,2465,2460,5488
|
|
20240304,130300,7670502120,2465,2465,2465,2460,209
|
|
20240304,130200,7669987685,2465,2460,2465,2460,659
|
|
20240304,130100,7668365315,2460,2460,2460,2455,4688
|
|
20240304,130000,7656841835,2460,2455,2460,2455,2310
|
|
20240304,125900,7651166065,2460,2460,2460,2460,3371
|
|
20240304,125800,7642873405,2460,2460,2465,2460,29631
|
|
20240304,125700,7569975390,2465,2465,2465,2460,1426
|
|
20240304,125600,7566461635,2465,2465,2465,2460,2439
|
|
20240304,125500,7560450000,2465,2465,2470,2460,6669
|
|
20240304,125400,7544010935,2465,2465,2465,2460,1501
|
|
20240304,125300,7540311020,2465,2465,2470,2465,5239
|
|
20240304,125200,7527396880,2465,2470,2470,2465,3839
|
|
20240304,125100,7517933715,2465,2465,2470,2465,4861
|
|
20240304,125000,7505949810,2465,2460,2470,2460,28790
|
|
20240304,124900,7435014770,2465,2465,2470,2465,4204
|
|
20240304,124800,7424651900,2465,2465,2465,2460,4616
|
|
20240304,124700,7413291185,2465,2465,2465,2465,615
|
|
20240304,124600,7411775210,2465,2460,2465,2460,2816
|
|
20240304,124500,7404835770,2465,2465,2465,2465,948
|
|
20240304,124400,7402498950,2465,2465,2465,2460,768
|
|
20240304,124300,7400608190,2465,2465,2465,2460,2780
|
|
20240304,124200,7393762095,2465,2465,2470,2465,18476
|
|
20240304,124100,7348218695,2465,2470,2470,2465,3489
|
|
20240304,124000,7339617560,2470,2465,2470,2465,3855
|
|
20240304,123900,7330106930,2465,2465,2465,2465,3902
|
|
20240304,123800,7320488500,2465,2465,2465,2460,401
|
|
20240304,123700,7319500655,2465,2455,2465,2455,92
|
|
20240304,123600,7319274555,2465,2460,2465,2455,8053
|
|
20240304,123500,7299463230,2460,2455,2460,2455,5498
|
|
20240304,123400,7285938165,2455,2460,2460,2455,2980
|
|
20240304,123300,7278609480,2460,2460,2460,2455,922
|
|
20240304,123200,7276343465,2455,2460,2460,2455,903
|
|
20240304,123100,7274123985,2460,2455,2460,2455,1345
|
|
20240304,123000,7270821410,2455,2455,2460,2455,238
|
|
20240304,122900,7270237000,2455,2460,2460,2455,2697
|
|
20240304,122800,7263615750,2460,2455,2460,2455,3484
|
|
20240304,122700,7255062475,2455,2455,2455,2455,3419
|
|
20240304,122600,7246668830,2460,2455,2460,2455,2808
|
|
20240304,122500,7239775040,2460,2455,2460,2455,10099
|
|
20240304,122400,7214981870,2455,2460,2460,2455,3069
|
|
20240304,122300,7207447390,2460,2455,2460,2455,3690
|
|
20240304,122200,7198378140,2460,2450,2460,2450,12123
|
|
20240304,122100,7168615705,2450,2450,2455,2450,5159
|
|
20240304,122000,7155963095,2450,2450,2455,2450,5397
|
|
20240304,121900,7142725270,2455,2455,2455,2450,2803
|
|
20240304,121800,7135845910,2455,2460,2460,2455,24354
|
|
20240304,121700,7076056275,2460,2460,2460,2455,5611
|
|
20240304,121600,7062266645,2455,2460,2460,2455,550
|
|
20240304,121500,7060913655,2460,2460,2460,2460,2628
|
|
20240304,121400,7054448775,2455,2465,2465,2455,9952
|
|
20240304,121300,7029968115,2465,2465,2465,2460,2113
|
|
20240304,121200,7024766575,2465,2465,2465,2460,1295
|
|
20240304,121100,7021578405,2465,2465,2465,2460,1594
|
|
20240304,121000,7017654195,2465,2465,2465,2460,2185
|
|
20240304,120900,7012268220,2460,2460,2460,2460,981
|
|
20240304,120800,7009854960,2460,2460,2465,2460,3908
|
|
20240304,120700,7000241230,2460,2465,2465,2460,2600
|
|
20240304,120600,6993845175,2460,2460,2460,2460,4261
|
|
20240304,120500,6983363115,2460,2465,2465,2460,2089
|
|
20240304,120400,6978223930,2465,2465,2470,2465,1831
|
|
20240304,120300,6973710315,2470,2470,2470,2460,4380
|
|
20240304,120200,6962913760,2465,2465,2470,2460,7023
|
|
20240304,120100,6945629110,2460,2470,2470,2460,3870
|
|
20240304,120000,6936102195,2470,2470,2470,2465,5493
|
|
20240304,115900,6922560245,2470,2465,2470,2460,206
|
|
20240304,115800,6922053200,2460,2465,2470,2460,8644
|
|
20240304,115700,6900756620,2465,2465,2470,2465,2305
|
|
20240304,115600,6895074745,2465,2470,2470,2465,5123
|
|
20240304,115500,6882431640,2470,2470,2475,2470,2074
|
|
20240304,115400,6877308840,2475,2465,2475,2465,3588
|
|
20240304,115300,6868461625,2470,2465,2470,2465,15142
|
|
20240304,115200,6831124980,2465,2465,2470,2465,3962
|
|
20240304,115100,6821351330,2470,2470,2470,2470,266
|
|
20240304,115000,6820694310,2470,2475,2475,2470,1855
|
|
20240304,114900,6816109420,2470,2470,2470,2465,2375
|
|
20240304,114800,6810243255,2465,2475,2475,2465,3813
|
|
20240304,114700,6800824540,2470,2470,2475,2470,3756
|
|
20240304,114600,6791547215,2470,2475,2475,2470,813
|
|
20240304,114500,6789535695,2475,2475,2475,2475,13
|
|
20240304,114400,6789503520,2475,2475,2475,2475,4004
|
|
20240304,114300,6779593620,2475,2470,2475,2470,5257
|
|
20240304,114200,6766607780,2470,2470,2475,2470,737
|
|
20240304,114100,6764787230,2475,2475,2475,2470,258
|
|
20240304,114000,6764149720,2470,2475,2475,2470,3632
|
|
20240304,113900,6755164820,2475,2470,2475,2470,13854
|
|
20240304,113800,6720942875,2475,2470,2475,2470,2142
|
|
20240304,113700,6715651785,2470,2475,2475,2470,3540
|
|
20240304,113600,6706907870,2470,2475,2475,2470,4331
|
|
20240304,113500,6696207835,2475,2475,2480,2475,4049
|
|
20240304,113400,6686186155,2475,2480,2480,2475,714
|
|
20240304,113300,6684416895,2475,2475,2480,2475,8433
|
|
20240304,113200,6663543660,2480,2480,2480,2475,24459
|
|
20240304,113100,6602891090,2475,2475,2480,2475,12708
|
|
20240304,113000,6571436930,2480,2480,2480,2480,1041
|
|
20240304,112900,6568855250,2480,2480,2480,2480,4109
|
|
20240304,112800,6558664930,2480,2480,2480,2480,3765
|
|
20240304,112700,6549327730,2480,2480,2480,2475,6021
|
|
20240304,112600,6534398540,2485,2485,2485,2480,7512
|
|
20240304,112500,6515764265,2485,2480,2485,2480,5383
|
|
20240304,112400,6502401630,2485,2480,2485,2480,1991
|
|
20240304,112300,6497460030,2480,2485,2485,2480,794
|
|
20240304,112200,6495490440,2485,2485,2485,2480,5624
|
|
20240304,112100,6481521805,2480,2480,2480,2475,1876
|
|
20240304,112000,6476870780,2475,2480,2485,2470,19908
|
|
20240304,111900,6427535090,2480,2485,2485,2480,4645
|
|
20240304,111800,6416013610,2485,2485,2485,2480,3861
|
|
20240304,111700,6406425000,2480,2485,2485,2480,1382
|
|
20240304,111600,6402990755,2485,2485,2485,2480,2004
|
|
20240304,111500,6398011415,2485,2490,2490,2480,11482
|
|
20240304,111400,6369479605,2490,2490,2490,2485,1548
|
|
20240304,111300,6365625135,2490,2490,2490,2485,1692
|
|
20240304,111200,6361417100,2490,2495,2495,2490,38672
|
|
20240304,111100,6265122590,2495,2495,2495,2490,1809
|
|
20240304,111000,6260609385,2495,2495,2495,2490,1229
|
|
20240304,110900,6257546345,2495,2495,2500,2490,34457
|
|
20240304,110800,6171488970,2490,2490,2495,2490,8041
|
|
20240304,110700,6151429855,2490,2490,2495,2490,10111
|
|
20240304,110600,6126208900,2490,2485,2495,2480,81638
|
|
20240304,110500,5922888925,2485,2485,2485,2480,8275
|
|
20240304,110400,5902335550,2485,2485,2490,2485,10694
|
|
20240304,110300,5875760935,2485,2485,2490,2480,10958
|
|
20240304,110200,5848541185,2480,2485,2485,2480,9488
|
|
20240304,110100,5824965225,2485,2480,2485,2480,13685
|
|
20240304,110000,5790976640,2480,2475,2485,2470,19068
|
|
20240304,105900,5743699825,2480,2475,2480,2475,4406
|
|
20240304,105800,5732794475,2470,2475,2475,2470,10670
|
|
20240304,105700,5706392085,2475,2470,2475,2470,8305
|
|
20240304,105600,5685837720,2470,2465,2470,2465,6177
|
|
20240304,105500,5670581030,2470,2470,2470,2465,988
|
|
20240304,105400,5668142715,2470,2470,2475,2460,5000
|
|
20240304,105300,5655809630,2465,2460,2465,2460,31
|
|
20240304,105200,5655733220,2465,2475,2475,2465,5311
|
|
20240304,105100,5642615080,2475,2470,2475,2470,1548
|
|
20240304,105000,5638786245,2470,2470,2475,2470,2304
|
|
20240304,104900,5633094840,2475,2460,2475,2460,3722
|
|
20240304,104800,5623901430,2465,2460,2465,2455,136117
|
|
20240304,104700,5289712520,2455,2460,2465,2455,19352
|
|
20240304,104600,5242084455,2465,2460,2465,2460,11136
|
|
20240304,104500,5214653100,2460,2460,2465,2460,2005
|
|
20240304,104400,5209714710,2460,2465,2465,2460,2487
|
|
20240304,104300,5203596415,2460,2465,2465,2460,13099
|
|
20240304,104200,5171334600,2470,2470,2475,2465,6720
|
|
20240304,104100,5154759175,2470,2475,2475,2465,2561
|
|
20240304,104000,5148434725,2470,2470,2475,2470,4026
|
|
20240304,103900,5138490455,2465,2470,2475,2465,5155
|
|
20240304,103800,5125757790,2475,2470,2475,2470,3419
|
|
20240304,103700,5117309520,2470,2465,2475,2465,6326
|
|
20240304,103600,5101687910,2465,2470,2470,2460,7815
|
|
20240304,103500,5082429310,2470,2465,2470,2465,4589
|
|
20240304,103400,5071105590,2465,2475,2475,2465,32586
|
|
20240304,103300,4990630420,2475,2475,2475,2470,529
|
|
20240304,103200,4989323605,2470,2475,2475,2470,4346
|
|
20240304,103100,4978583310,2470,2470,2475,2470,15115
|
|
20240304,103000,4941247260,2470,2470,2475,2465,13193
|
|
20240304,102900,4908626890,2470,2475,2475,2465,3657
|
|
20240304,102800,4899585050,2470,2470,2475,2470,9553
|
|
20240304,102700,4875987215,2470,2475,2475,2470,3942
|
|
20240304,102600,4866232670,2475,2470,2480,2470,23136
|
|
20240304,102500,4808964250,2475,2475,2475,2465,11817
|
|
20240304,102400,4779748860,2475,2475,2480,2475,2835
|
|
20240304,102300,4772725345,2475,2480,2480,2470,10096
|
|
20240304,102200,4747751375,2475,2475,2480,2470,17078
|
|
20240304,102100,4705522625,2475,2485,2485,2475,27402
|
|
20240304,102000,4637605135,2485,2485,2485,2480,3460
|
|
20240304,101900,4629009285,2480,2490,2490,2480,8316
|
|
20240304,101800,4608342565,2495,2485,2495,2485,19595
|
|
20240304,101700,4559534970,2485,2485,2490,2480,7839
|
|
20240304,101600,4540056610,2490,2485,2495,2485,14094
|
|
20240304,101500,4505026970,2485,2500,2500,2485,3952
|
|
20240304,101400,4495178915,2495,2495,2500,2495,3963
|
|
20240304,101300,4485290350,2495,2500,2505,2490,28889
|
|
20240304,101200,4413098510,2505,2500,2505,2500,5907
|
|
20240304,101100,4398316450,2500,2500,2505,2490,20851
|
|
20240304,101000,4346196145,2500,2490,2500,2490,28737
|
|
20240304,100900,4274480000,2490,2490,2495,2485,14424
|
|
20240304,100800,4238576430,2490,2495,2495,2485,15401
|
|
20240304,100700,4200239920,2490,2500,2505,2490,16030
|
|
20240304,100600,4160244450,2500,2510,2510,2500,32603
|
|
20240304,100500,4078583815,2510,2505,2510,2500,28551
|
|
20240304,100400,4007079550,2500,2490,2505,2490,82200
|
|
20240304,100300,3801689555,2490,2490,2495,2490,8632
|
|
20240304,100200,3780181065,2495,2485,2495,2485,10921
|
|
20240304,100100,3752970645,2490,2485,2490,2480,5832
|
|
20240304,100000,3738473200,2485,2485,2490,2480,9065
|
|
20240304,095900,3715946650,2485,2485,2490,2480,6036
|
|
20240304,095800,3700931775,2480,2490,2495,2480,42296
|
|
20240304,095700,3595647705,2490,2500,2500,2490,43495
|
|
20240304,095600,3487096355,2500,2495,2500,2490,22109
|
|
20240304,095500,3431917560,2495,2490,2495,2490,16324
|
|
20240304,095400,3391223085,2490,2495,2495,2490,22245
|
|
20240304,095300,3335772525,2495,2490,2495,2490,22532
|
|
20240304,095200,3279590190,2490,2500,2500,2490,46067
|
|
20240304,095100,3164630095,2495,2500,2500,2490,75864
|
|
20240304,095000,2975211345,2500,2485,2500,2480,74295
|
|
20240304,094900,2790102400,2485,2470,2485,2465,112519
|
|
20240304,094800,2511931090,2465,2460,2465,2455,30786
|
|
20240304,094700,2436098995,2460,2460,2465,2440,26795
|
|
20240304,094600,2370404740,2460,2460,2460,2455,2961
|
|
20240304,094500,2363124095,2460,2455,2460,2455,5947
|
|
20240304,094400,2348523620,2455,2455,2460,2450,5531
|
|
20240304,094300,2334946445,2450,2460,2465,2450,9054
|
|
20240304,094200,2312719870,2465,2470,2470,2455,27337
|
|
20240304,094100,2245344520,2465,2470,2470,2465,23399
|
|
20240304,094000,2187571335,2470,2465,2470,2465,9198
|
|
20240304,093900,2164857355,2465,2470,2470,2460,30026
|
|
20240304,093800,2090820530,2470,2460,2470,2460,15454
|
|
20240304,093700,2052723205,2465,2465,2465,2460,12966
|
|
20240304,093600,2020765685,2465,2465,2470,2460,47951
|
|
20240304,093500,1902573805,2460,2455,2465,2455,36583
|
|
20240304,093400,1812677480,2450,2455,2455,2445,11271
|
|
20240304,093300,1785011430,2445,2445,2450,2440,76838
|
|
20240304,093200,1596839300,2445,2450,2450,2440,9258
|
|
20240304,093100,1574200830,2445,2445,2450,2440,28903
|
|
20240304,093000,1503502425,2450,2430,2450,2430,35355
|
|
20240304,092900,1417207640,2430,2435,2435,2430,24883
|
|
20240304,092800,1356727995,2435,2440,2440,2430,22054
|
|
20240304,092700,1303027605,2440,2440,2440,2435,9123
|
|
20240304,092600,1280788165,2440,2435,2440,2435,15761
|
|
20240304,092500,1242342090,2435,2440,2440,2435,4667
|
|
20240304,092400,1230965875,2440,2435,2440,2435,1585
|
|
20240304,092300,1227099135,2440,2440,2440,2435,7337
|
|
20240304,092200,1209199830,2440,2440,2440,2435,7820
|
|
20240304,092100,1190146000,2440,2445,2450,2440,14483
|
|
20240304,092000,1154775315,2445,2440,2450,2440,23514
|
|
20240304,091900,1097267260,2440,2435,2440,2435,19030
|
|
20240304,091800,1050877260,2440,2425,2440,2420,26554
|
|
20240304,091700,986347965,2425,2430,2430,2425,1733
|
|
20240304,091600,982144940,2425,2425,2430,2420,18311
|
|
20240304,091500,937738185,2430,2435,2435,2425,9553
|
|
20240304,091400,914545440,2435,2440,2440,2430,10712
|
|
20240304,091300,888445890,2435,2425,2435,2415,40740
|
|
20240304,091200,789553635,2425,2420,2430,2420,12455
|
|
20240304,091100,759346965,2425,2415,2425,2415,36954
|
|
20240304,091000,669766050,2415,2420,2425,2410,17640
|
|
20240304,090900,627113740,2420,2410,2425,2405,12661
|
|
20240304,090800,596537370,2410,2400,2410,2400,15397
|
|
20240304,090700,559529640,2400,2410,2410,2400,18444
|
|
20240304,090600,515194880,2405,2400,2415,2400,11757
|
|
20240304,090500,486887700,2400,2405,2410,2395,13300
|
|
20240304,090400,454949900,2405,2395,2410,2390,37752
|
|
20240304,090300,364306040,2395,2410,2410,2390,35557
|
|
20240304,090200,278982595,2410,2420,2420,2405,11480
|
|
20240304,090100,251290720,2420,2425,2440,2410,50278
|
|
20240304,090000,129772350,2425,2425,2435,2415,50495
|