577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,183300,10799181205,2345,2345,2345,2345,0
|
|
20240305,183200,10799181205,2345,2345,2345,2345,0
|
|
20240305,183100,10799181205,2345,2345,2345,2345,0
|
|
20240305,183000,10799181205,2345,2345,2345,2345,0
|
|
20240305,182900,10799181205,2345,2345,2345,2345,0
|
|
20240305,182800,10799181205,2345,2345,2345,2345,0
|
|
20240305,182700,10799181205,2345,2345,2345,2345,0
|
|
20240305,182600,10799181205,2345,2345,2345,2345,0
|
|
20240305,182500,10799181205,2345,2345,2345,2345,0
|
|
20240305,182400,10799181205,2345,2345,2345,2345,0
|
|
20240305,182300,10799181205,2345,2345,2345,2345,0
|
|
20240305,182200,10799181205,2345,2345,2345,2345,0
|
|
20240305,182100,10799181205,2345,2345,2345,2345,0
|
|
20240305,182000,10799181205,2345,2345,2345,2345,0
|
|
20240305,181900,10799181205,2345,2345,2345,2345,0
|
|
20240305,181800,10799181205,2345,2345,2345,2345,0
|
|
20240305,181700,10799181205,2345,2345,2345,2345,0
|
|
20240305,181600,10799181205,2345,2345,2345,2345,0
|
|
20240305,181500,10799181205,2345,2345,2345,2345,0
|
|
20240305,181400,10799181205,2345,2345,2345,2345,0
|
|
20240305,181300,10799181205,2345,2345,2345,2345,0
|
|
20240305,181200,10799181205,2345,2345,2345,2345,0
|
|
20240305,181100,10799181205,2345,2345,2345,2345,0
|
|
20240305,181000,10799181205,2345,2345,2345,2345,0
|
|
20240305,180900,10799181205,2345,2345,2345,2345,0
|
|
20240305,180800,10799181205,2345,2345,2345,2345,0
|
|
20240305,180700,10799181205,2345,2345,2345,2345,0
|
|
20240305,180600,10799181205,2345,2345,2345,2345,0
|
|
20240305,180500,10799181205,2345,2345,2345,2345,0
|
|
20240305,180400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,180300,10799181205,2345,2345,2345,2345,0
|
|
20240305,180200,10799181205,2345,2345,2345,2345,0
|
|
20240305,180100,10799181205,2345,2345,2345,2345,0
|
|
20240305,180000,10799181205,2345,2345,2345,2345,0
|
|
20240305,175900,10799181205,2345,2345,2345,2345,0
|
|
20240305,175800,10799181205,2345,2345,2345,2345,0
|
|
20240305,175700,10799181205,2345,2345,2345,2345,0
|
|
20240305,175600,10799181205,2345,2345,2345,2345,0
|
|
20240305,175500,10799181205,2345,2345,2345,2345,0
|
|
20240305,175400,10799181205,2345,2345,2345,2345,0
|
|
20240305,175300,10799181205,2345,2345,2345,2345,0
|
|
20240305,175200,10799181205,2345,2345,2345,2345,0
|
|
20240305,175100,10799181205,2345,2345,2345,2345,0
|
|
20240305,175000,10799181205,2345,2345,2345,2345,0
|
|
20240305,174900,10799181205,2345,2345,2345,2345,0
|
|
20240305,174800,10799181205,2345,2345,2345,2345,0
|
|
20240305,174700,10799181205,2345,2345,2345,2345,0
|
|
20240305,174600,10799181205,2345,2345,2345,2345,0
|
|
20240305,174500,10799181205,2345,2345,2345,2345,0
|
|
20240305,174400,10799181205,2345,2345,2345,2345,0
|
|
20240305,174300,10799181205,2345,2345,2345,2345,0
|
|
20240305,174200,10799181205,2345,2345,2345,2345,0
|
|
20240305,174100,10799181205,2345,2345,2345,2345,0
|
|
20240305,174000,10799181205,2345,2345,2345,2345,0
|
|
20240305,173900,10799181205,2345,2345,2345,2345,0
|
|
20240305,173800,10799181205,2345,2345,2345,2345,0
|
|
20240305,173700,10799181205,2345,2345,2345,2345,0
|
|
20240305,173600,10799181205,2345,2345,2345,2345,0
|
|
20240305,173500,10799181205,2345,2345,2345,2345,0
|
|
20240305,173400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,173300,10799181205,2345,2345,2345,2345,0
|
|
20240305,173200,10799181205,2345,2345,2345,2345,0
|
|
20240305,173100,10799181205,2345,2345,2345,2345,0
|
|
20240305,173000,10799181205,2345,2345,2345,2345,0
|
|
20240305,172900,10799181205,2345,2345,2345,2345,0
|
|
20240305,172800,10799181205,2345,2345,2345,2345,0
|
|
20240305,172700,10799181205,2345,2345,2345,2345,0
|
|
20240305,172600,10799181205,2345,2345,2345,2345,0
|
|
20240305,172500,10799181205,2345,2345,2345,2345,0
|
|
20240305,172400,10799181205,2345,2345,2345,2345,0
|
|
20240305,172300,10799181205,2345,2345,2345,2345,0
|
|
20240305,172200,10799181205,2345,2345,2345,2345,0
|
|
20240305,172100,10799181205,2345,2345,2345,2345,0
|
|
20240305,172000,10799181205,2345,2345,2345,2345,0
|
|
20240305,171900,10799181205,2345,2345,2345,2345,0
|
|
20240305,171800,10799181205,2345,2345,2345,2345,0
|
|
20240305,171700,10799181205,2345,2345,2345,2345,0
|
|
20240305,171600,10799181205,2345,2345,2345,2345,0
|
|
20240305,171500,10799181205,2345,2345,2345,2345,0
|
|
20240305,171400,10799181205,2345,2345,2345,2345,0
|
|
20240305,171300,10799181205,2345,2345,2345,2345,0
|
|
20240305,171200,10799181205,2345,2345,2345,2345,0
|
|
20240305,171100,10799181205,2345,2345,2345,2345,0
|
|
20240305,171000,10799181205,2345,2345,2345,2345,0
|
|
20240305,170900,10799181205,2345,2345,2345,2345,0
|
|
20240305,170800,10799181205,2345,2345,2345,2345,0
|
|
20240305,170700,10799181205,2345,2345,2345,2345,0
|
|
20240305,170600,10799181205,2345,2345,2345,2345,0
|
|
20240305,170500,10799181205,2345,2345,2345,2345,0
|
|
20240305,170400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,170300,10799181205,2345,2345,2345,2345,0
|
|
20240305,170200,10799181205,2345,2345,2345,2345,0
|
|
20240305,170100,10799181205,2345,2345,2345,2345,0
|
|
20240305,170000,10799181205,2345,2345,2345,2345,0
|
|
20240305,165900,10799181205,2345,2345,2345,2345,0
|
|
20240305,165800,10799181205,2345,2345,2345,2345,0
|
|
20240305,165700,10799181205,2345,2345,2345,2345,0
|
|
20240305,165600,10799181205,2345,2345,2345,2345,0
|
|
20240305,165500,10799181205,2345,2345,2345,2345,0
|
|
20240305,165400,10799181205,2345,2345,2345,2345,0
|
|
20240305,165300,10799181205,2345,2345,2345,2345,0
|
|
20240305,165200,10799181205,2345,2345,2345,2345,0
|
|
20240305,165100,10799181205,2345,2345,2345,2345,0
|
|
20240305,165000,10799181205,2345,2345,2345,2345,0
|
|
20240305,164900,10799181205,2345,2345,2345,2345,0
|
|
20240305,164800,10799181205,2345,2345,2345,2345,0
|
|
20240305,164700,10799181205,2345,2345,2345,2345,0
|
|
20240305,164600,10799181205,2345,2345,2345,2345,0
|
|
20240305,164500,10799181205,2345,2345,2345,2345,0
|
|
20240305,164400,10799181205,2345,2345,2345,2345,0
|
|
20240305,164300,10799181205,2345,2345,2345,2345,0
|
|
20240305,164200,10799181205,2345,2345,2345,2345,0
|
|
20240305,164100,10799181205,2345,2345,2345,2345,0
|
|
20240305,164000,10799181205,2345,2345,2345,2345,0
|
|
20240305,163900,10799181205,2345,2345,2345,2345,0
|
|
20240305,163800,10799181205,2345,2345,2345,2345,0
|
|
20240305,163700,10799181205,2345,2345,2345,2345,0
|
|
20240305,163600,10799181205,2345,2345,2345,2345,0
|
|
20240305,163500,10799181205,2345,2345,2345,2345,0
|
|
20240305,163400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,163300,10799181205,2345,2345,2345,2345,0
|
|
20240305,163200,10799181205,2345,2345,2345,2345,0
|
|
20240305,163100,10799181205,2345,2345,2345,2345,0
|
|
20240305,163000,10799181205,2345,2345,2345,2345,0
|
|
20240305,162900,10799181205,2345,2345,2345,2345,0
|
|
20240305,162800,10799181205,2345,2345,2345,2345,0
|
|
20240305,162700,10799181205,2345,2345,2345,2345,0
|
|
20240305,162600,10799181205,2345,2345,2345,2345,0
|
|
20240305,162500,10799181205,2345,2345,2345,2345,0
|
|
20240305,162400,10799181205,2345,2345,2345,2345,0
|
|
20240305,162300,10799181205,2345,2345,2345,2345,0
|
|
20240305,162200,10799181205,2345,2345,2345,2345,0
|
|
20240305,162100,10799181205,2345,2345,2345,2345,0
|
|
20240305,162000,10799181205,2345,2345,2345,2345,0
|
|
20240305,161900,10799181205,2345,2345,2345,2345,0
|
|
20240305,161800,10799181205,2345,2345,2345,2345,0
|
|
20240305,161700,10799181205,2345,2345,2345,2345,0
|
|
20240305,161600,10799181205,2345,2345,2345,2345,0
|
|
20240305,161500,10799181205,2345,2345,2345,2345,0
|
|
20240305,161400,10799181205,2345,2345,2345,2345,0
|
|
20240305,161300,10799181205,2345,2345,2345,2345,0
|
|
20240305,161200,10799181205,2345,2345,2345,2345,0
|
|
20240305,161100,10799181205,2345,2345,2345,2345,0
|
|
20240305,161000,10799181205,2345,2345,2345,2345,0
|
|
20240305,160900,10799181205,2345,2345,2345,2345,0
|
|
20240305,160800,10799181205,2345,2345,2345,2345,0
|
|
20240305,160700,10799181205,2345,2345,2345,2345,0
|
|
20240305,160600,10799181205,2345,2345,2345,2345,0
|
|
20240305,160500,10799181205,2345,2345,2345,2345,0
|
|
20240305,160400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,160300,10799181205,2345,2345,2345,2345,0
|
|
20240305,160200,10799181205,2345,2345,2345,2345,0
|
|
20240305,160100,10799181205,2345,2345,2345,2345,0
|
|
20240305,160000,10799181205,2345,2345,2345,2345,0
|
|
20240305,155900,10799181205,2345,2345,2345,2345,0
|
|
20240305,155800,10799181205,2345,2345,2345,2345,0
|
|
20240305,155700,10799181205,2345,2345,2345,2345,0
|
|
20240305,155600,10799181205,2345,2345,2345,2345,0
|
|
20240305,155500,10799181205,2345,2345,2345,2345,0
|
|
20240305,155400,10799181205,2345,2345,2345,2345,0
|
|
20240305,155300,10799181205,2345,2345,2345,2345,0
|
|
20240305,155200,10799181205,2345,2345,2345,2345,0
|
|
20240305,155100,10799181205,2345,2345,2345,2345,0
|
|
20240305,155000,10799181205,2345,2345,2345,2345,0
|
|
20240305,154900,10799181205,2345,2345,2345,2345,0
|
|
20240305,154800,10799181205,2345,2345,2345,2345,0
|
|
20240305,154700,10799181205,2345,2345,2345,2345,0
|
|
20240305,154600,10799181205,2345,2345,2345,2345,0
|
|
20240305,154500,10799181205,2345,2345,2345,2345,0
|
|
20240305,154400,10799181205,2345,2345,2345,2345,0
|
|
20240305,154300,10799181205,2345,2345,2345,2345,0
|
|
20240305,154200,10799181205,2345,2345,2345,2345,0
|
|
20240305,154100,10799181205,2345,2345,2345,2345,0
|
|
20240305,154000,10799181205,2345,2345,2345,2345,0
|
|
20240305,153900,10799181205,2345,2345,2345,2345,0
|
|
20240305,153800,10799181205,2345,2345,2345,2345,0
|
|
20240305,153700,10799181205,2345,2345,2345,2345,0
|
|
20240305,153600,10799181205,2345,2345,2345,2345,0
|
|
20240305,153500,10799181205,2345,2345,2345,2345,0
|
|
20240305,153400,10799181205,2345,2345,2345,2345,51514
|
|
20240305,153300,10799181205,2345,2345,2345,2345,0
|
|
20240305,153200,10799181205,2345,2345,2345,2345,0
|
|
20240305,153100,10799181205,2345,2345,2345,2345,0
|
|
20240305,153000,10799181205,2345,2345,2345,2345,51514
|
|
20240305,152900,10678380875,2340,2340,2340,2340,0
|
|
20240305,152800,10678380875,2340,2340,2340,2340,0
|
|
20240305,152700,10678380875,2340,2340,2340,2340,0
|
|
20240305,152600,10678380875,2340,2340,2340,2340,0
|
|
20240305,152500,10678380875,2340,2340,2340,2340,0
|
|
20240305,152400,10678380875,2340,2340,2340,2340,0
|
|
20240305,152300,10678380875,2340,2340,2340,2340,0
|
|
20240305,152200,10678380875,2340,2340,2340,2340,0
|
|
20240305,152100,10678380875,2340,2340,2340,2340,0
|
|
20240305,152000,10678380875,2340,2340,2340,2340,0
|
|
20240305,151900,10678380875,2340,2335,2345,2335,26136
|
|
20240305,151800,10617227855,2335,2335,2335,2330,28913
|
|
20240305,151700,10549794120,2335,2330,2335,2325,32142
|
|
20240305,151600,10474945040,2330,2325,2330,2325,3767
|
|
20240305,151500,10466181915,2325,2325,2330,2320,16111
|
|
20240305,151400,10428716315,2325,2330,2335,2325,6679
|
|
20240305,151300,10413175215,2325,2330,2330,2325,19770
|
|
20240305,151200,10367160555,2330,2325,2330,2320,3818
|
|
20240305,151100,10358276450,2325,2315,2325,2315,12854
|
|
20240305,151000,10328482300,2315,2315,2325,2315,16442
|
|
20240305,150900,10290410280,2320,2325,2325,2305,52831
|
|
20240305,150800,10168229515,2315,2335,2345,2315,85452
|
|
20240305,150700,9969584380,2335,2355,2355,2335,168247
|
|
20240305,150600,9574786505,2355,2350,2355,2350,6766
|
|
20240305,150500,9558882460,2350,2355,2355,2350,4772
|
|
20240305,150400,9547654615,2355,2360,2360,2350,6816
|
|
20240305,150300,9531606030,2360,2355,2360,2355,1272
|
|
20240305,150200,9528608000,2360,2355,2360,2350,2549
|
|
20240305,150100,9522605170,2355,2355,2360,2350,1370
|
|
20240305,150000,9519380010,2350,2350,2355,2350,6228
|
|
20240305,145900,9504722635,2350,2355,2355,2350,12226
|
|
20240305,145800,9475936145,2355,2350,2355,2350,1297
|
|
20240305,145700,9472883895,2355,2355,2355,2350,6738
|
|
20240305,145600,9457047575,2355,2355,2355,2350,28892
|
|
20240305,145500,9389146165,2350,2355,2355,2350,4205
|
|
20240305,145400,9379249975,2350,2355,2355,2350,2201
|
|
20240305,145300,9374067600,2355,2355,2355,2350,2005
|
|
20240305,145200,9369346415,2350,2350,2355,2350,3978
|
|
20240305,145100,9359984195,2350,2360,2360,2350,2066
|
|
20240305,145000,9355125010,2355,2360,2360,2355,14708
|
|
20240305,144900,9320467300,2355,2360,2360,2355,6257
|
|
20240305,144800,9305731375,2360,2355,2360,2355,2340
|
|
20240305,144700,9300220535,2355,2360,2360,2355,3196
|
|
20240305,144600,9292690995,2355,2360,2360,2355,855
|
|
20240305,144500,9290675585,2355,2355,2360,2355,1177
|
|
20240305,144400,9287903145,2355,2360,2360,2355,1783
|
|
20240305,144300,9283695795,2355,2360,2360,2355,14905
|
|
20240305,144200,9248588780,2360,2360,2360,2355,2791
|
|
20240305,144100,9242011540,2360,2365,2365,2350,10065
|
|
20240305,144000,9218303535,2360,2355,2365,2355,5499
|
|
20240305,143900,9205317460,2355,2355,2360,2350,13820
|
|
20240305,143800,9172808815,2355,2355,2355,2350,25120
|
|
20240305,143700,9113665215,2350,2360,2360,2350,2592
|
|
20240305,143600,9107568005,2350,2360,2360,2350,32170
|
|
20240305,143500,9031807215,2355,2360,2360,2355,8894
|
|
20240305,143400,9010860505,2355,2360,2360,2355,1900
|
|
20240305,143300,9006381665,2360,2365,2365,2355,1151
|
|
20240305,143200,9003667035,2360,2360,2365,2355,342
|
|
20240305,143100,9002859750,2360,2365,2365,2355,14625
|
|
20240305,143000,8968335950,2365,2365,2365,2360,5158
|
|
20240305,142900,8956138410,2365,2365,2365,2360,5376
|
|
20240305,142800,8943449310,2365,2365,2365,2360,2194
|
|
20240305,142700,8938260615,2365,2360,2365,2355,3266
|
|
20240305,142600,8930552875,2360,2365,2365,2355,1701
|
|
20240305,142500,8926538635,2360,2355,2365,2355,4291
|
|
20240305,142400,8916424545,2355,2355,2360,2355,1749
|
|
20240305,142300,8912300115,2355,2360,2360,2355,3894
|
|
20240305,142200,8903114655,2355,2360,2360,2355,1024
|
|
20240305,142100,8900698025,2355,2360,2360,2355,2988
|
|
20240305,142000,8893652145,2355,2360,2360,2355,141
|
|
20240305,141900,8893319480,2355,2355,2360,2355,864
|
|
20240305,141800,8891282915,2355,2360,2360,2355,1243
|
|
20240305,141700,8888355565,2360,2355,2360,2355,771
|
|
20240305,141600,8886538200,2360,2355,2360,2355,2033
|
|
20240305,141500,8881744095,2355,2360,2365,2355,4676
|
|
20240305,141400,8870724490,2355,2360,2365,2355,2947
|
|
20240305,141300,8863769475,2360,2360,2365,2355,962
|
|
20240305,141200,8861499260,2355,2360,2360,2355,8556
|
|
20240305,141100,8841325190,2360,2355,2360,2355,1747
|
|
20240305,141000,8837208290,2360,2350,2360,2350,3781
|
|
20240305,140900,8828303130,2355,2355,2355,2350,18049
|
|
20240305,140800,8785868840,2350,2360,2360,2350,7057
|
|
20240305,140700,8769251195,2355,2360,2360,2355,15902
|
|
20240305,140600,8731800295,2360,2355,2360,2355,11982
|
|
20240305,140500,8703580955,2355,2360,2360,2355,7794
|
|
20240305,140400,8685223050,2355,2360,2360,2355,2101
|
|
20240305,140300,8680274670,2355,2355,2360,2355,772
|
|
20240305,140200,8678455155,2355,2360,2360,2355,1089
|
|
20240305,140100,8675890225,2355,2360,2360,2355,903
|
|
20240305,140000,8673762875,2360,2360,2360,2355,2199
|
|
20240305,135900,8668581250,2355,2355,2360,2355,1868
|
|
20240305,135800,8664174280,2355,2355,2360,2355,12580
|
|
20240305,135700,8634545025,2355,2360,2360,2355,1753
|
|
20240305,135600,8630412825,2360,2360,2360,2355,4996
|
|
20240305,135500,8618638090,2360,2355,2360,2355,4141
|
|
20240305,135400,8608878915,2355,2360,2360,2355,2862
|
|
20240305,135300,8602138175,2355,2355,2360,2355,1756
|
|
20240305,135200,8597999175,2360,2360,2360,2355,8773
|
|
20240305,135100,8577338260,2355,2360,2360,2355,210
|
|
20240305,135000,8576843700,2355,2360,2360,2355,1579
|
|
20240305,134900,8573121195,2355,2355,2360,2355,2849
|
|
20240305,134800,8566411780,2355,2355,2360,2355,4257
|
|
20240305,134700,8556386520,2355,2360,2360,2355,1027
|
|
20240305,134600,8553967840,2355,2360,2360,2355,114
|
|
20240305,134500,8553698900,2355,2360,2360,2350,12627
|
|
20240305,134400,8523977995,2355,2355,2360,2350,3819
|
|
20240305,134300,8514984245,2350,2360,2360,2350,4987
|
|
20240305,134200,8503231950,2360,2360,2360,2355,4537
|
|
20240305,134100,8492541580,2350,2355,2355,2350,25225
|
|
20240305,134000,8433211760,2350,2355,2360,2350,47001
|
|
20240305,133900,8322534955,2360,2355,2360,2355,10011
|
|
20240305,133800,8298942250,2355,2360,2360,2355,4381
|
|
20240305,133700,8288615800,2355,2360,2360,2355,3189
|
|
20240305,133600,8281104885,2355,2360,2360,2355,1804
|
|
20240305,133500,8276854645,2355,2360,2360,2355,4154
|
|
20240305,133400,8267060335,2360,2360,2360,2355,5933
|
|
20240305,133300,8253083650,2360,2355,2360,2355,5002
|
|
20240305,133200,8241293575,2360,2355,2360,2355,5516
|
|
20240305,133100,8228289955,2355,2360,2360,2355,8027
|
|
20240305,133000,8209382940,2355,2355,2360,2355,6760
|
|
20240305,132900,8193454710,2355,2360,2360,2355,932
|
|
20240305,132800,8191255810,2355,2360,2365,2355,4709
|
|
20240305,132700,8180143900,2365,2355,2365,2355,14912
|
|
20240305,132600,8145014435,2355,2360,2360,2355,1980
|
|
20240305,132500,8140345495,2360,2360,2360,2355,6217
|
|
20240305,132400,8125673810,2360,2365,2365,2360,295
|
|
20240305,132300,8124977525,2365,2365,2365,2355,9353
|
|
20240305,132200,8102913470,2360,2360,2365,2360,6671
|
|
20240305,132100,8087169370,2360,2365,2370,2360,6110
|
|
20240305,132000,8072732780,2365,2370,2370,2365,16211
|
|
20240305,131900,8034392960,2365,2370,2370,2365,623
|
|
20240305,131800,8032919280,2365,2365,2370,2360,4237
|
|
20240305,131700,8022902135,2360,2360,2365,2360,3543
|
|
20240305,131600,8014540220,2360,2365,2370,2360,1545
|
|
20240305,131500,8010887755,2370,2365,2370,2360,7967
|
|
20240305,131400,7992072475,2370,2365,2370,2360,5726
|
|
20240305,131300,7978549100,2360,2365,2365,2360,21525
|
|
20240305,131200,7927697040,2360,2365,2365,2360,445
|
|
20240305,131100,7926645465,2365,2365,2365,2360,6179
|
|
20240305,131000,7912055570,2360,2365,2365,2360,25442
|
|
20240305,130900,7852010075,2360,2365,2365,2360,5251
|
|
20240305,130800,7839609460,2365,2365,2370,2360,31008
|
|
20240305,130700,7766365925,2365,2365,2370,2365,3056
|
|
20240305,130600,7759131120,2365,2365,2370,2365,9659
|
|
20240305,130500,7736284340,2365,2370,2370,2365,4362
|
|
20240305,130400,7725965195,2370,2365,2375,2365,2470
|
|
20240305,130300,7720114545,2365,2365,2370,2365,1649
|
|
20240305,130200,7716211955,2365,2375,2375,2365,660
|
|
20240305,130100,7714646735,2375,2365,2375,2365,1824
|
|
20240305,130000,7710317910,2365,2370,2375,2365,6531
|
|
20240305,125900,7694841590,2370,2375,2375,2365,19010
|
|
20240305,125800,7649872525,2375,2370,2375,2365,10009
|
|
20240305,125700,7626159875,2370,2370,2370,2365,3775
|
|
20240305,125600,7617227010,2370,2370,2375,2365,51018
|
|
20240305,125500,7496323010,2370,2375,2375,2370,5076
|
|
20240305,125400,7484283905,2370,2375,2375,2370,63518
|
|
20240305,125300,7333510515,2375,2380,2380,2375,5900
|
|
20240305,125200,7319496940,2380,2380,2380,2375,1515
|
|
20240305,125100,7315898740,2380,2380,2380,2375,887
|
|
20240305,125000,7313788180,2380,2380,2380,2375,18014
|
|
20240305,124900,7270998645,2380,2375,2380,2375,8707
|
|
20240305,124800,7250293450,2380,2380,2380,2375,1234
|
|
20240305,124700,7247357655,2375,2375,2385,2375,9337
|
|
20240305,124600,7225164535,2385,2380,2385,2375,56381
|
|
20240305,124500,7090974135,2380,2385,2385,2380,2650
|
|
20240305,124400,7084666450,2380,2385,2385,2380,5798
|
|
20240305,124300,7070851150,2380,2385,2385,2380,2572
|
|
20240305,124200,7064721550,2385,2385,2385,2380,1212
|
|
20240305,124100,7061833290,2385,2385,2385,2380,1955
|
|
20240305,124000,7057170665,2385,2390,2390,2385,2199
|
|
20240305,123900,7051925855,2390,2385,2390,2385,2642
|
|
20240305,123800,7045620885,2380,2385,2385,2380,384
|
|
20240305,123700,7044705605,2390,2385,2390,2385,3692
|
|
20240305,123600,7035884395,2385,2385,2385,2380,315
|
|
20240305,123500,7035133125,2385,2385,2385,2380,2060
|
|
20240305,123400,7030229525,2380,2380,2385,2380,2382
|
|
20240305,123300,7024552260,2385,2385,2385,2380,597
|
|
20240305,123200,7023129515,2385,2380,2385,2380,2486
|
|
20240305,123100,7017203030,2380,2380,2385,2380,3394
|
|
20240305,123000,7009109860,2385,2385,2385,2380,1266
|
|
20240305,122900,7006091450,2380,2380,2385,2380,4590
|
|
20240305,122800,6995157030,2380,2380,2385,2380,1224
|
|
20240305,122700,6992243820,2385,2385,2385,2380,2291
|
|
20240305,122600,6986787240,2385,2385,2385,2380,1015
|
|
20240305,122500,6984367435,2380,2385,2385,2380,10997
|
|
20240305,122400,6958167525,2385,2380,2390,2380,1029
|
|
20240305,122300,6955714520,2385,2380,2385,2380,3196
|
|
20240305,122200,6948105255,2385,2390,2390,2385,4943
|
|
20240305,122100,6936313600,2390,2385,2390,2385,1341
|
|
20240305,122000,6933115305,2385,2385,2385,2380,4490
|
|
20240305,121900,6922428400,2390,2390,2390,2385,355
|
|
20240305,121800,6921581710,2380,2385,2385,2380,27136
|
|
20240305,121700,6856862450,2385,2390,2390,2385,397
|
|
20240305,121600,6855915420,2390,2385,2390,2385,4094
|
|
20240305,121500,6846150010,2390,2385,2390,2385,4131
|
|
20240305,121400,6836277920,2390,2390,2390,2385,1311
|
|
20240305,121300,6833150135,2385,2385,2385,2385,9305
|
|
20240305,121200,6810957710,2390,2390,2390,2385,3213
|
|
20240305,121100,6803293675,2385,2390,2390,2385,4386
|
|
20240305,121000,6792832995,2390,2390,2390,2385,1162
|
|
20240305,120900,6790056320,2390,2390,2390,2385,2789
|
|
20240305,120800,6783390660,2390,2390,2390,2385,10623
|
|
20240305,120700,6758004795,2385,2385,2385,2385,4538
|
|
20240305,120600,6747181665,2385,2385,2390,2385,524
|
|
20240305,120500,6745931655,2390,2385,2390,2385,1849
|
|
20240305,120400,6741513965,2385,2385,2385,2385,2653
|
|
20240305,120300,6735186560,2385,2390,2390,2385,2845
|
|
20240305,120200,6728398195,2390,2385,2390,2385,1941
|
|
20240305,120100,6723762625,2385,2385,2385,2380,3020
|
|
20240305,120000,6716562675,2385,2385,2385,2380,2207
|
|
20240305,115900,6711304640,2385,2380,2385,2380,665
|
|
20240305,115800,6709718625,2385,2385,2385,2380,7610
|
|
20240305,115700,6691573475,2385,2385,2390,2380,1740
|
|
20240305,115600,6687426875,2380,2385,2385,2380,2272
|
|
20240305,115500,6682016090,2385,2380,2390,2380,1273
|
|
20240305,115400,6678978595,2385,2385,2385,2380,11814
|
|
20240305,115300,6650802635,2385,2385,2385,2380,4156
|
|
20240305,115200,6640909070,2385,2385,2385,2380,1719
|
|
20240305,115100,6636817100,2385,2390,2390,2385,739
|
|
20240305,115000,6635054075,2385,2385,2385,2385,968
|
|
20240305,114900,6632745395,2385,2385,2385,2380,4120
|
|
20240305,114800,6622929275,2385,2380,2385,2380,1842
|
|
20240305,114700,6618537105,2385,2385,2385,2380,15032
|
|
20240305,114600,6582749035,2385,2385,2385,2380,1836
|
|
20240305,114500,6578370540,2385,2385,2385,2385,2835
|
|
20240305,114400,6571609065,2385,2385,2390,2385,4742
|
|
20240305,114300,6560294215,2385,2385,2390,2385,4563
|
|
20240305,114200,6549409775,2385,2385,2390,2385,3309
|
|
20240305,114100,6541515780,2385,2385,2385,2385,5640
|
|
20240305,114000,6528064380,2385,2385,2385,2385,4365
|
|
20240305,113900,6517653855,2385,2385,2385,2380,1047
|
|
20240305,113800,6515160810,2385,2385,2390,2385,3321
|
|
20240305,113700,6507239970,2390,2390,2390,2385,6310
|
|
20240305,113600,6492185755,2390,2390,2390,2390,62
|
|
20240305,113500,6492037575,2390,2385,2395,2385,2417
|
|
20240305,113400,6486265440,2385,2390,2390,2385,1329
|
|
20240305,113300,6483091250,2390,2385,2390,2385,612
|
|
20240305,113200,6481629050,2385,2380,2385,2380,2995
|
|
20240305,113100,6474490905,2380,2380,2385,2380,13606
|
|
20240305,113000,6442090900,2385,2385,2390,2380,72908
|
|
20240305,112900,6268326430,2385,2390,2390,2385,8665
|
|
20240305,112800,6247653345,2390,2390,2390,2385,3583
|
|
20240305,112700,6239098000,2390,2390,2390,2385,1892
|
|
20240305,112600,6234579335,2390,2390,2390,2385,13271
|
|
20240305,112500,6202890495,2395,2395,2395,2390,4760
|
|
20240305,112400,6191511755,2395,2395,2395,2390,22021
|
|
20240305,112300,6138866295,2395,2395,2395,2395,1534
|
|
20240305,112200,6135192365,2395,2395,2400,2390,5407
|
|
20240305,112100,6122243440,2395,2395,2395,2390,1884
|
|
20240305,112000,6117733710,2395,2395,2395,2390,11069
|
|
20240305,111900,6091257755,2395,2390,2395,2390,2913
|
|
20240305,111800,6084292180,2395,2395,2395,2395,46
|
|
20240305,111700,6084182010,2390,2390,2395,2390,184
|
|
20240305,111600,6083741715,2395,2395,2395,2395,620
|
|
20240305,111500,6082256815,2395,2400,2400,2390,28768
|
|
20240305,111400,6013402900,2400,2400,2400,2395,418
|
|
20240305,111300,6012399915,2400,2405,2405,2395,8619
|
|
20240305,111200,5991717410,2400,2405,2405,2400,1160
|
|
20240305,111100,5988930645,2405,2405,2405,2405,3310
|
|
20240305,111000,5980970095,2400,2400,2410,2400,1960
|
|
20240305,110900,5976252765,2410,2410,2410,2400,1598
|
|
20240305,110800,5972414495,2410,2405,2410,2395,5814
|
|
20240305,110700,5958456955,2395,2400,2405,2395,2089
|
|
20240305,110600,5953445410,2400,2405,2405,2400,5946
|
|
20240305,110500,5939172105,2405,2400,2405,2395,12603
|
|
20240305,110400,5908917235,2400,2400,2400,2395,12505
|
|
20240305,110300,5878907185,2400,2400,2400,2395,436
|
|
20240305,110200,5877861785,2400,2395,2400,2395,2359
|
|
20240305,110100,5872206745,2395,2390,2400,2390,3839
|
|
20240305,110000,5863026245,2395,2400,2400,2395,1147
|
|
20240305,105900,5860279165,2395,2400,2400,2395,2474
|
|
20240305,105800,5854346965,2400,2400,2400,2400,175
|
|
20240305,105700,5853926965,2400,2395,2400,2395,5176
|
|
20240305,105600,5841530420,2395,2395,2395,2390,3805
|
|
20240305,105500,5832420945,2395,2390,2395,2385,4912
|
|
20240305,105400,5820693230,2390,2390,2390,2385,15532
|
|
20240305,105300,5783615745,2395,2390,2395,2385,23694
|
|
20240305,105200,5726992120,2395,2395,2400,2390,7446
|
|
20240305,105100,5709164935,2395,2390,2395,2390,22063
|
|
20240305,105000,5656404115,2390,2405,2405,2390,7050
|
|
20240305,104900,5639515265,2405,2400,2405,2400,6445
|
|
20240305,104800,5624038235,2400,2395,2400,2395,18248
|
|
20240305,104700,5580301495,2395,2400,2400,2395,7120
|
|
20240305,104600,5563245770,2400,2400,2400,2395,18042
|
|
20240305,104500,5520024975,2400,2400,2400,2395,3005
|
|
20240305,104400,5512818100,2395,2395,2400,2395,5486
|
|
20240305,104300,5499658455,2395,2395,2400,2390,17357
|
|
20240305,104200,5458094790,2395,2395,2400,2390,15322
|
|
20240305,104100,5421399555,2395,2395,2395,2390,8162
|
|
20240305,104000,5401866865,2395,2400,2405,2390,36821
|
|
20240305,103900,5313794570,2400,2410,2425,2395,93484
|
|
20240305,103800,5089386005,2420,2420,2425,2400,114711
|
|
20240305,103700,4813521350,2420,2425,2425,2410,24222
|
|
20240305,103600,4755100785,2430,2415,2435,2410,18772
|
|
20240305,103500,4709605420,2415,2410,2430,2405,46803
|
|
20240305,103400,4596715595,2425,2420,2430,2410,26944
|
|
20240305,103300,4531494145,2430,2420,2435,2410,50083
|
|
20240305,103200,4409981950,2420,2425,2435,2410,46380
|
|
20240305,103100,4297608355,2415,2415,2430,2410,33751
|
|
20240305,103000,4215848750,2430,2430,2440,2415,81992
|
|
20240305,102900,4016729910,2430,2420,2430,2410,41687
|
|
20240305,102800,3915710935,2420,2445,2445,2415,59283
|
|
20240305,102700,3771286340,2440,2425,2445,2410,77378
|
|
20240305,102600,3583112455,2425,2405,2435,2405,92997
|
|
20240305,102500,3357927425,2410,2400,2410,2400,70169
|
|
20240305,102400,3189276875,2400,2405,2405,2400,11271
|
|
20240305,102300,3162216500,2405,2405,2405,2405,20229
|
|
20240305,102200,3113565755,2405,2410,2410,2405,481
|
|
20240305,102100,3112408730,2410,2405,2410,2405,4796
|
|
20240305,102000,3100871955,2405,2405,2410,2405,15675
|
|
20240305,101900,3063173570,2405,2405,2410,2405,10680
|
|
20240305,101800,3037488165,2410,2405,2410,2405,6472
|
|
20240305,101700,3021922285,2405,2405,2410,2405,11440
|
|
20240305,101600,2994409060,2405,2410,2410,2405,32212
|
|
20240305,101500,2916939150,2405,2410,2410,2405,2678
|
|
20240305,101400,2910491990,2410,2405,2410,2405,1929
|
|
20240305,101300,2905851730,2405,2410,2410,2405,7468
|
|
20240305,101200,2887880975,2410,2405,2410,2405,5139
|
|
20240305,101100,2875504685,2405,2410,2410,2405,2516
|
|
20240305,101000,2869453700,2405,2410,2410,2405,4242
|
|
20240305,100900,2859250190,2410,2410,2410,2405,5096
|
|
20240305,100800,2846968880,2410,2410,2410,2405,3645
|
|
20240305,100700,2838184880,2405,2405,2405,2400,10721
|
|
20240305,100600,2812419695,2405,2400,2405,2400,3468
|
|
20240305,100500,2804091080,2400,2400,2405,2400,23638
|
|
20240305,100400,2747358245,2400,2405,2405,2400,21108
|
|
20240305,100300,2696657840,2410,2410,2410,2405,3811
|
|
20240305,100200,2687483930,2400,2405,2410,2400,6835
|
|
20240305,100100,2671053585,2405,2405,2405,2400,6605
|
|
20240305,100000,2655186705,2405,2405,2410,2405,9303
|
|
20240305,095900,2632812555,2410,2410,2410,2405,8090
|
|
20240305,095800,2613349870,2410,2405,2410,2405,3219
|
|
20240305,095700,2605607275,2405,2400,2405,2400,3823
|
|
20240305,095600,2596416960,2400,2405,2410,2400,13256
|
|
20240305,095500,2564586480,2400,2405,2405,2400,6928
|
|
20240305,095400,2547927200,2405,2405,2410,2405,22106
|
|
20240305,095300,2494762255,2405,2410,2410,2405,1933
|
|
20240305,095200,2490110145,2405,2410,2410,2405,2588
|
|
20240305,095100,2483885570,2405,2405,2410,2400,13652
|
|
20240305,095000,2451081990,2405,2410,2410,2405,2231
|
|
20240305,094900,2445709895,2410,2410,2410,2405,6753
|
|
20240305,094800,2429465140,2400,2410,2410,2400,15729
|
|
20240305,094700,2391621205,2410,2410,2410,2405,5911
|
|
20240305,094600,2377378660,2405,2405,2410,2405,12132
|
|
20240305,094500,2348200390,2405,2410,2410,2405,9143
|
|
20240305,094400,2326210015,2410,2410,2410,2405,2031
|
|
20240305,094300,2321315405,2410,2410,2410,2405,3497
|
|
20240305,094200,2312899135,2410,2405,2410,2400,4840
|
|
20240305,094100,2301260860,2405,2410,2410,2400,12560
|
|
20240305,094000,2271048720,2410,2405,2410,2405,4242
|
|
20240305,093900,2260836185,2410,2405,2410,2405,6660
|
|
20240305,093800,2244818105,2405,2410,2410,2400,38628
|
|
20240305,093700,2152070125,2410,2410,2410,2405,29254
|
|
20240305,093600,2081674795,2410,2415,2415,2405,6940
|
|
20240305,093500,2064960035,2410,2415,2415,2410,1589
|
|
20240305,093400,2061130335,2415,2420,2420,2410,11515
|
|
20240305,093300,2033360365,2420,2415,2420,2415,10039
|
|
20240305,093200,2009095840,2415,2415,2415,2410,2512
|
|
20240305,093100,2003038925,2415,2415,2415,2405,6347
|
|
20240305,093000,1987743480,2405,2410,2415,2405,10988
|
|
20240305,092900,1961283665,2410,2405,2410,2405,6880
|
|
20240305,092800,1944717205,2405,2410,2410,2405,20283
|
|
20240305,092700,1895919520,2410,2405,2410,2405,11468
|
|
20240305,092600,1868338220,2405,2405,2410,2405,8057
|
|
20240305,092500,1848951670,2405,2415,2415,2400,146245
|
|
20240305,092400,1497293945,2415,2420,2420,2415,1875
|
|
20240305,092300,1492764750,2415,2415,2420,2410,9540
|
|
20240305,092200,1469732405,2415,2410,2420,2405,11958
|
|
20240305,092100,1440868850,2410,2415,2415,2405,26596
|
|
20240305,092000,1376769460,2410,2415,2420,2410,19657
|
|
20240305,091900,1329341120,2420,2420,2435,2415,10649
|
|
20240305,091800,1303552425,2420,2420,2420,2415,7382
|
|
20240305,091700,1285704160,2415,2415,2415,2410,17031
|
|
20240305,091600,1244609975,2420,2420,2420,2410,17886
|
|
20240305,091500,1201402335,2420,2440,2440,2415,106362
|
|
20240305,091400,943420425,2435,2435,2445,2435,13598
|
|
20240305,091300,910255405,2440,2440,2445,2435,6864
|
|
20240305,091200,893510380,2435,2445,2445,2435,14284
|
|
20240305,091100,858663105,2445,2440,2445,2435,12766
|
|
20240305,091000,827525880,2440,2435,2440,2435,3274
|
|
20240305,090900,819546915,2435,2435,2450,2430,24832
|
|
20240305,090800,759041405,2430,2435,2435,2430,19541
|
|
20240305,090700,711498225,2435,2435,2440,2430,13590
|
|
20240305,090600,678401540,2435,2435,2440,2430,14884
|
|
20240305,090500,642151870,2435,2440,2450,2435,16786
|
|
20240305,090400,601179085,2440,2430,2450,2430,25426
|
|
20240305,090300,539184365,2435,2430,2435,2425,30928
|
|
20240305,090200,464026050,2430,2440,2440,2430,31583
|
|
20240305,090100,387192040,2440,2445,2450,2430,35634
|
|
20240305,090000,300288785,2445,2470,2480,2440,120529
|