577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,183300,4677869695,2300,2300,2300,2300,0
|
|
20240306,183200,4677869695,2300,2300,2300,2300,0
|
|
20240306,183100,4677869695,2300,2300,2300,2300,0
|
|
20240306,183000,4677869695,2300,2300,2300,2300,0
|
|
20240306,182900,4677869695,2300,2300,2300,2300,0
|
|
20240306,182800,4677869695,2300,2300,2300,2300,0
|
|
20240306,182700,4677869695,2300,2300,2300,2300,0
|
|
20240306,182600,4677869695,2300,2300,2300,2300,0
|
|
20240306,182500,4677869695,2300,2300,2300,2300,0
|
|
20240306,182400,4677869695,2300,2300,2300,2300,0
|
|
20240306,182300,4677869695,2300,2300,2300,2300,0
|
|
20240306,182200,4677869695,2300,2300,2300,2300,0
|
|
20240306,182100,4677869695,2300,2300,2300,2300,0
|
|
20240306,182000,4677869695,2300,2300,2300,2300,0
|
|
20240306,181900,4677869695,2300,2300,2300,2300,0
|
|
20240306,181800,4677869695,2300,2300,2300,2300,0
|
|
20240306,181700,4677869695,2300,2300,2300,2300,0
|
|
20240306,181600,4677869695,2300,2300,2300,2300,0
|
|
20240306,181500,4677869695,2300,2300,2300,2300,0
|
|
20240306,181400,4677869695,2300,2300,2300,2300,0
|
|
20240306,181300,4677869695,2300,2300,2300,2300,0
|
|
20240306,181200,4677869695,2300,2300,2300,2300,0
|
|
20240306,181100,4677869695,2300,2300,2300,2300,0
|
|
20240306,181000,4677869695,2300,2300,2300,2300,0
|
|
20240306,180900,4677869695,2300,2300,2300,2300,0
|
|
20240306,180800,4677869695,2300,2300,2300,2300,0
|
|
20240306,180700,4677869695,2300,2300,2300,2300,0
|
|
20240306,180600,4677869695,2300,2300,2300,2300,0
|
|
20240306,180500,4677869695,2300,2300,2300,2300,0
|
|
20240306,180400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,180300,4677869695,2300,2300,2300,2300,0
|
|
20240306,180200,4677869695,2300,2300,2300,2300,0
|
|
20240306,180100,4677869695,2300,2300,2300,2300,0
|
|
20240306,180000,4677869695,2300,2300,2300,2300,0
|
|
20240306,175900,4677869695,2300,2300,2300,2300,0
|
|
20240306,175800,4677869695,2300,2300,2300,2300,0
|
|
20240306,175700,4677869695,2300,2300,2300,2300,0
|
|
20240306,175600,4677869695,2300,2300,2300,2300,0
|
|
20240306,175500,4677869695,2300,2300,2300,2300,0
|
|
20240306,175400,4677869695,2300,2300,2300,2300,0
|
|
20240306,175300,4677869695,2300,2300,2300,2300,0
|
|
20240306,175200,4677869695,2300,2300,2300,2300,0
|
|
20240306,175100,4677869695,2300,2300,2300,2300,0
|
|
20240306,175000,4677869695,2300,2300,2300,2300,0
|
|
20240306,174900,4677869695,2300,2300,2300,2300,0
|
|
20240306,174800,4677869695,2300,2300,2300,2300,0
|
|
20240306,174700,4677869695,2300,2300,2300,2300,0
|
|
20240306,174600,4677869695,2300,2300,2300,2300,0
|
|
20240306,174500,4677869695,2300,2300,2300,2300,0
|
|
20240306,174400,4677869695,2300,2300,2300,2300,0
|
|
20240306,174300,4677869695,2300,2300,2300,2300,0
|
|
20240306,174200,4677869695,2300,2300,2300,2300,0
|
|
20240306,174100,4677869695,2300,2300,2300,2300,0
|
|
20240306,174000,4677869695,2300,2300,2300,2300,0
|
|
20240306,173900,4677869695,2300,2300,2300,2300,0
|
|
20240306,173800,4677869695,2300,2300,2300,2300,0
|
|
20240306,173700,4677869695,2300,2300,2300,2300,0
|
|
20240306,173600,4677869695,2300,2300,2300,2300,0
|
|
20240306,173500,4677869695,2300,2300,2300,2300,0
|
|
20240306,173400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,173300,4677869695,2300,2300,2300,2300,0
|
|
20240306,173200,4677869695,2300,2300,2300,2300,0
|
|
20240306,173100,4677869695,2300,2300,2300,2300,0
|
|
20240306,173000,4677869695,2300,2300,2300,2300,0
|
|
20240306,172900,4677869695,2300,2300,2300,2300,0
|
|
20240306,172800,4677869695,2300,2300,2300,2300,0
|
|
20240306,172700,4677869695,2300,2300,2300,2300,0
|
|
20240306,172600,4677869695,2300,2300,2300,2300,0
|
|
20240306,172500,4677869695,2300,2300,2300,2300,0
|
|
20240306,172400,4677869695,2300,2300,2300,2300,0
|
|
20240306,172300,4677869695,2300,2300,2300,2300,0
|
|
20240306,172200,4677869695,2300,2300,2300,2300,0
|
|
20240306,172100,4677869695,2300,2300,2300,2300,0
|
|
20240306,172000,4677869695,2300,2300,2300,2300,0
|
|
20240306,171900,4677869695,2300,2300,2300,2300,0
|
|
20240306,171800,4677869695,2300,2300,2300,2300,0
|
|
20240306,171700,4677869695,2300,2300,2300,2300,0
|
|
20240306,171600,4677869695,2300,2300,2300,2300,0
|
|
20240306,171500,4677869695,2300,2300,2300,2300,0
|
|
20240306,171400,4677869695,2300,2300,2300,2300,0
|
|
20240306,171300,4677869695,2300,2300,2300,2300,0
|
|
20240306,171200,4677869695,2300,2300,2300,2300,0
|
|
20240306,171100,4677869695,2300,2300,2300,2300,0
|
|
20240306,171000,4677869695,2300,2300,2300,2300,0
|
|
20240306,170900,4677869695,2300,2300,2300,2300,0
|
|
20240306,170800,4677869695,2300,2300,2300,2300,0
|
|
20240306,170700,4677869695,2300,2300,2300,2300,0
|
|
20240306,170600,4677869695,2300,2300,2300,2300,0
|
|
20240306,170500,4677869695,2300,2300,2300,2300,0
|
|
20240306,170400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,170300,4677869695,2300,2300,2300,2300,0
|
|
20240306,170200,4677869695,2300,2300,2300,2300,0
|
|
20240306,170100,4677869695,2300,2300,2300,2300,0
|
|
20240306,170000,4677869695,2300,2300,2300,2300,0
|
|
20240306,165900,4677869695,2300,2300,2300,2300,0
|
|
20240306,165800,4677869695,2300,2300,2300,2300,0
|
|
20240306,165700,4677869695,2300,2300,2300,2300,0
|
|
20240306,165600,4677869695,2300,2300,2300,2300,0
|
|
20240306,165500,4677869695,2300,2300,2300,2300,0
|
|
20240306,165400,4677869695,2300,2300,2300,2300,0
|
|
20240306,165300,4677869695,2300,2300,2300,2300,0
|
|
20240306,165200,4677869695,2300,2300,2300,2300,0
|
|
20240306,165100,4677869695,2300,2300,2300,2300,0
|
|
20240306,165000,4677869695,2300,2300,2300,2300,0
|
|
20240306,164900,4677869695,2300,2300,2300,2300,0
|
|
20240306,164800,4677869695,2300,2300,2300,2300,0
|
|
20240306,164700,4677869695,2300,2300,2300,2300,0
|
|
20240306,164600,4677869695,2300,2300,2300,2300,0
|
|
20240306,164500,4677869695,2300,2300,2300,2300,0
|
|
20240306,164400,4677869695,2300,2300,2300,2300,0
|
|
20240306,164300,4677869695,2300,2300,2300,2300,0
|
|
20240306,164200,4677869695,2300,2300,2300,2300,0
|
|
20240306,164100,4677869695,2300,2300,2300,2300,0
|
|
20240306,164000,4677869695,2300,2300,2300,2300,0
|
|
20240306,163900,4677869695,2300,2300,2300,2300,0
|
|
20240306,163800,4677869695,2300,2300,2300,2300,0
|
|
20240306,163700,4677869695,2300,2300,2300,2300,0
|
|
20240306,163600,4677869695,2300,2300,2300,2300,0
|
|
20240306,163500,4677869695,2300,2300,2300,2300,0
|
|
20240306,163400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,163300,4677869695,2300,2300,2300,2300,0
|
|
20240306,163200,4677869695,2300,2300,2300,2300,0
|
|
20240306,163100,4677869695,2300,2300,2300,2300,0
|
|
20240306,163000,4677869695,2300,2300,2300,2300,0
|
|
20240306,162900,4677869695,2300,2300,2300,2300,0
|
|
20240306,162800,4677869695,2300,2300,2300,2300,0
|
|
20240306,162700,4677869695,2300,2300,2300,2300,0
|
|
20240306,162600,4677869695,2300,2300,2300,2300,0
|
|
20240306,162500,4677869695,2300,2300,2300,2300,0
|
|
20240306,162400,4677869695,2300,2300,2300,2300,0
|
|
20240306,162300,4677869695,2300,2300,2300,2300,0
|
|
20240306,162200,4677869695,2300,2300,2300,2300,0
|
|
20240306,162100,4677869695,2300,2300,2300,2300,0
|
|
20240306,162000,4677869695,2300,2300,2300,2300,0
|
|
20240306,161900,4677869695,2300,2300,2300,2300,0
|
|
20240306,161800,4677869695,2300,2300,2300,2300,0
|
|
20240306,161700,4677869695,2300,2300,2300,2300,0
|
|
20240306,161600,4677869695,2300,2300,2300,2300,0
|
|
20240306,161500,4677869695,2300,2300,2300,2300,0
|
|
20240306,161400,4677869695,2300,2300,2300,2300,0
|
|
20240306,161300,4677869695,2300,2300,2300,2300,0
|
|
20240306,161200,4677869695,2300,2300,2300,2300,0
|
|
20240306,161100,4677869695,2300,2300,2300,2300,0
|
|
20240306,161000,4677869695,2300,2300,2300,2300,0
|
|
20240306,160900,4677869695,2300,2300,2300,2300,0
|
|
20240306,160800,4677869695,2300,2300,2300,2300,0
|
|
20240306,160700,4677869695,2300,2300,2300,2300,0
|
|
20240306,160600,4677869695,2300,2300,2300,2300,0
|
|
20240306,160500,4677869695,2300,2300,2300,2300,0
|
|
20240306,160400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,160300,4677869695,2300,2300,2300,2300,0
|
|
20240306,160200,4677869695,2300,2300,2300,2300,0
|
|
20240306,160100,4677869695,2300,2300,2300,2300,0
|
|
20240306,160000,4677869695,2300,2300,2300,2300,0
|
|
20240306,155900,4677869695,2300,2300,2300,2300,0
|
|
20240306,155800,4677869695,2300,2300,2300,2300,0
|
|
20240306,155700,4677869695,2300,2300,2300,2300,0
|
|
20240306,155600,4677869695,2300,2300,2300,2300,0
|
|
20240306,155500,4677869695,2300,2300,2300,2300,0
|
|
20240306,155400,4677869695,2300,2300,2300,2300,0
|
|
20240306,155300,4677869695,2300,2300,2300,2300,0
|
|
20240306,155200,4677869695,2300,2300,2300,2300,0
|
|
20240306,155100,4677869695,2300,2300,2300,2300,0
|
|
20240306,155000,4677869695,2300,2300,2300,2300,0
|
|
20240306,154900,4677869695,2300,2300,2300,2300,0
|
|
20240306,154800,4677869695,2300,2300,2300,2300,0
|
|
20240306,154700,4677869695,2300,2300,2300,2300,0
|
|
20240306,154600,4677869695,2300,2300,2300,2300,0
|
|
20240306,154500,4677869695,2300,2300,2300,2300,0
|
|
20240306,154400,4677869695,2300,2300,2300,2300,0
|
|
20240306,154300,4677869695,2300,2300,2300,2300,0
|
|
20240306,154200,4677869695,2300,2300,2300,2300,0
|
|
20240306,154100,4677869695,2300,2300,2300,2300,0
|
|
20240306,154000,4677869695,2300,2300,2300,2300,0
|
|
20240306,153900,4677869695,2300,2300,2300,2300,0
|
|
20240306,153800,4677869695,2300,2300,2300,2300,0
|
|
20240306,153700,4677869695,2300,2300,2300,2300,0
|
|
20240306,153600,4677869695,2300,2300,2300,2300,0
|
|
20240306,153500,4677869695,2300,2300,2300,2300,0
|
|
20240306,153400,4677869695,2300,2300,2300,2300,25974
|
|
20240306,153300,4677869695,2300,2300,2300,2300,0
|
|
20240306,153200,4677869695,2300,2300,2300,2300,0
|
|
20240306,153100,4677869695,2300,2300,2300,2300,0
|
|
20240306,153000,4677869695,2300,2300,2300,2300,25974
|
|
20240306,152900,4618129495,2300,2300,2300,2300,0
|
|
20240306,152800,4618129495,2300,2300,2300,2300,0
|
|
20240306,152700,4618129495,2300,2300,2300,2300,0
|
|
20240306,152600,4618129495,2300,2300,2300,2300,0
|
|
20240306,152500,4618129495,2300,2300,2300,2300,0
|
|
20240306,152400,4618129495,2300,2300,2300,2300,0
|
|
20240306,152300,4618129495,2300,2300,2300,2300,0
|
|
20240306,152200,4618129495,2300,2300,2300,2300,0
|
|
20240306,152100,4618129495,2300,2300,2300,2300,0
|
|
20240306,152000,4618129495,2300,2300,2300,2300,0
|
|
20240306,151900,4618129495,2300,2295,2300,2290,15383
|
|
20240306,151800,4582834735,2295,2295,2295,2295,2577
|
|
20240306,151700,4576920520,2290,2295,2295,2290,2632
|
|
20240306,151600,4570892180,2295,2290,2295,2285,12235
|
|
20240306,151500,4542900285,2285,2285,2290,2285,3974
|
|
20240306,151400,4533803755,2285,2290,2290,2285,1606
|
|
20240306,151300,4530130140,2290,2290,2290,2285,4523
|
|
20240306,151200,4519788555,2290,2290,2290,2285,3397
|
|
20240306,151100,4512009450,2290,2290,2290,2285,3772
|
|
20240306,151000,4503388505,2285,2290,2290,2285,9025
|
|
20240306,150900,4482722165,2290,2290,2290,2285,2396
|
|
20240306,150800,4477238015,2285,2290,2290,2285,4331
|
|
20240306,150700,4467335860,2290,2290,2290,2285,299
|
|
20240306,150600,4466651155,2290,2295,2295,2290,1653
|
|
20240306,150500,4462860015,2285,2290,2295,2285,18658
|
|
20240306,150400,4420188535,2290,2290,2290,2290,3152
|
|
20240306,150300,4412970455,2290,2290,2290,2285,3521
|
|
20240306,150200,4404916655,2290,2285,2290,2285,4191
|
|
20240306,150100,4395320265,2285,2290,2295,2280,36565
|
|
20240306,150000,4311825275,2290,2295,2295,2290,9745
|
|
20240306,145900,4289503495,2295,2295,2295,2290,1363
|
|
20240306,145800,4286380415,2295,2295,2295,2295,770
|
|
20240306,145700,4284613265,2295,2295,2300,2295,1197
|
|
20240306,145600,4281866145,2295,2295,2300,2295,2638
|
|
20240306,145500,4275811875,2295,2290,2300,2290,215
|
|
20240306,145400,4275319360,2290,2295,2300,2290,4074
|
|
20240306,145300,4265977535,2300,2300,2300,2295,87
|
|
20240306,145200,4265777675,2290,2295,2295,2290,6271
|
|
20240306,145100,4251388005,2295,2290,2295,2290,825
|
|
20240306,145000,4249495155,2290,2290,2295,2290,5184
|
|
20240306,144900,4237622190,2290,2290,2290,2285,2725
|
|
20240306,144800,4231382820,2295,2290,2295,2290,5832
|
|
20240306,144700,4218027165,2290,2295,2300,2290,5646
|
|
20240306,144600,4205075370,2300,2295,2300,2290,2046
|
|
20240306,144500,4200379640,2295,2290,2300,2290,982
|
|
20240306,144400,4198130525,2300,2300,2300,2290,1896
|
|
20240306,144300,4193787440,2290,2290,2295,2290,11700
|
|
20240306,144200,4166991200,2290,2295,2300,2290,6096
|
|
20240306,144100,4153023315,2290,2290,2295,2290,442
|
|
20240306,144000,4152010495,2290,2295,2300,2290,7182
|
|
20240306,143900,4135528235,2295,2300,2300,2295,2650
|
|
20240306,143800,4129446050,2295,2295,2295,2295,3530
|
|
20240306,143700,4121344700,2295,2300,2300,2295,91
|
|
20240306,143600,4121135810,2295,2300,2300,2295,229
|
|
20240306,143500,4120609310,2300,2300,2305,2300,2025
|
|
20240306,143400,4115951805,2305,2305,2305,2300,203
|
|
20240306,143300,4115484890,2305,2300,2305,2300,3531
|
|
20240306,143200,4107357175,2305,2300,2305,2300,2007
|
|
20240306,143100,4102741005,2305,2305,2305,2300,1724
|
|
20240306,143000,4098775725,2305,2305,2305,2300,1677
|
|
20240306,142900,4094918385,2305,2305,2305,2305,603
|
|
20240306,142800,4093528470,2305,2305,2305,2305,287
|
|
20240306,142700,4092866935,2305,2305,2305,2305,2106
|
|
20240306,142600,4088012605,2305,2305,2305,2300,2129
|
|
20240306,142500,4083105645,2300,2300,2305,2300,1617
|
|
20240306,142400,4079386525,2300,2300,2305,2300,3340
|
|
20240306,142300,4071704260,2305,2300,2305,2300,4628
|
|
20240306,142200,4061058905,2305,2305,2305,2300,374
|
|
20240306,142100,4060197835,2300,2305,2305,2300,1453
|
|
20240306,142000,4056854795,2300,2300,2300,2300,1062
|
|
20240306,141900,4054412195,2300,2295,2300,2295,2779
|
|
20240306,141800,4048032750,2295,2295,2295,2295,1025
|
|
20240306,141700,4045680375,2300,2295,2305,2295,6272
|
|
20240306,141600,4031279020,2305,2305,2305,2305,14
|
|
20240306,141500,4031246750,2295,2300,2300,2295,7565
|
|
20240306,141400,4013877575,2295,2295,2295,2295,563
|
|
20240306,141300,4012585490,2295,2295,2300,2295,1731
|
|
20240306,141200,4008604325,2295,2300,2300,2295,5933
|
|
20240306,141100,3994973930,2300,2295,2300,2295,3014
|
|
20240306,141000,3988053995,2295,2300,2300,2295,10235
|
|
20240306,140900,3964564180,2300,2295,2300,2295,240
|
|
20240306,140800,3964012685,2300,2300,2300,2300,377
|
|
20240306,140700,3963145585,2295,2295,2300,2295,1601
|
|
20240306,140600,3959471285,2300,2295,2305,2295,2703
|
|
20240306,140500,3953267690,2295,2305,2305,2295,379
|
|
20240306,140400,3952397115,2305,2300,2305,2300,1041
|
|
20240306,140300,3950002630,2300,2300,2300,2300,511
|
|
20240306,140200,3948827330,2300,2300,2300,2295,1221
|
|
20240306,140100,3946019830,2300,2300,2300,2300,1280
|
|
20240306,140000,3943075830,2300,2300,2305,2300,404
|
|
20240306,135900,3942146620,2295,2295,2300,2295,1276
|
|
20240306,135800,3939211945,2300,2305,2305,2300,1598
|
|
20240306,135700,3935535580,2300,2300,2300,2300,1955
|
|
20240306,135600,3931039080,2300,2300,2300,2295,5594
|
|
20240306,135500,3918182425,2295,2300,2300,2295,809
|
|
20240306,135400,3916324225,2300,2295,2300,2295,1746
|
|
20240306,135300,3912315995,2295,2300,2300,2295,3973
|
|
20240306,135200,3903180535,2300,2295,2300,2295,58
|
|
20240306,135100,3903047145,2300,2305,2305,2295,1055
|
|
20240306,135000,3900621900,2305,2305,2305,2295,923
|
|
20240306,134900,3898500890,2300,2305,2305,2300,244
|
|
20240306,134800,3897939685,2300,2300,2300,2300,26
|
|
20240306,134700,3897879885,2305,2305,2305,2295,5122
|
|
20240306,134600,3886118560,2300,2305,2305,2300,721
|
|
20240306,134500,3884457035,2305,2300,2305,2295,2260
|
|
20240306,134400,3879267920,2300,2300,2305,2300,210
|
|
20240306,134300,3878783895,2295,2300,2300,2295,2728
|
|
20240306,134200,3872511595,2300,2305,2305,2300,473
|
|
20240306,134100,3871423655,2305,2305,2305,2305,143
|
|
20240306,134000,3871094040,2300,2305,2305,2300,1587
|
|
20240306,133900,3867443905,2305,2300,2305,2300,1383
|
|
20240306,133800,3864262800,2300,2300,2300,2300,2654
|
|
20240306,133700,3858158600,2300,2305,2305,2300,1624
|
|
20240306,133600,3854423040,2305,2305,2305,2300,112
|
|
20240306,133500,3854165405,2300,2305,2305,2300,791
|
|
20240306,133400,3852345790,2305,2305,2305,2300,1575
|
|
20240306,133300,3848715435,2305,2300,2305,2300,1369
|
|
20240306,133200,3845563085,2300,2305,2305,2300,4336
|
|
20240306,133100,3835584155,2300,2300,2305,2300,1010
|
|
20240306,133000,3833261105,2305,2310,2310,2305,74
|
|
20240306,132900,3833090385,2300,2320,2320,2300,7633
|
|
20240306,132800,3815484625,2320,2315,2320,2310,5290
|
|
20240306,132700,3803240490,2315,2315,2315,2315,4039
|
|
20240306,132600,3793890205,2315,2310,2315,2310,4764
|
|
20240306,132500,3782870840,2310,2315,2315,2310,566
|
|
20240306,132400,3781563215,2315,2315,2315,2310,975
|
|
20240306,132300,3779306275,2315,2315,2315,2315,4581
|
|
20240306,132200,3768701260,2315,2315,2315,2310,36
|
|
20240306,132100,3768618065,2310,2315,2315,2305,5672
|
|
20240306,132000,3755513980,2315,2310,2315,2310,2454
|
|
20240306,131900,3749844645,2310,2305,2310,2305,215
|
|
20240306,131800,3749348140,2305,2315,2315,2305,3673
|
|
20240306,131700,3740846635,2315,2310,2315,2310,5149
|
|
20240306,131600,3728939425,2310,2310,2310,2310,392
|
|
20240306,131500,3728033905,2305,2310,2310,2305,299
|
|
20240306,131400,3727344705,2310,2295,2310,2290,42505
|
|
20240306,131300,3629376740,2295,2300,2300,2295,330
|
|
20240306,131200,3628618925,2300,2295,2300,2290,213
|
|
20240306,131100,3628129800,2300,2300,2300,2295,1186
|
|
20240306,131000,3625404335,2300,2300,2300,2295,202
|
|
20240306,130900,3624940735,2295,2295,2300,2295,3274
|
|
20240306,130800,3617426900,2295,2295,2295,2295,888
|
|
20240306,130700,3615388940,2295,2300,2300,2295,2465
|
|
20240306,130600,3609726695,2300,2300,2300,2295,987
|
|
20240306,130500,3607461010,2300,2300,2300,2300,1
|
|
20240306,130400,3607458710,2290,2295,2295,2290,1456
|
|
20240306,130300,3604123470,2290,2295,2300,2290,13655
|
|
20240306,130200,3572839555,2295,2300,2300,2295,5002
|
|
20240306,130100,3561359960,2300,2300,2300,2295,290
|
|
20240306,130000,3560692965,2295,2300,2300,2295,743
|
|
20240306,125900,3558985095,2300,2295,2305,2295,3219
|
|
20240306,125800,3551581375,2300,2300,2305,2295,632
|
|
20240306,125700,3550124960,2295,2295,2305,2290,22166
|
|
20240306,125600,3499187755,2290,2290,2295,2290,2143
|
|
20240306,125500,3494280120,2290,2295,2295,2290,8368
|
|
20240306,125400,3475114140,2295,2295,2295,2295,132
|
|
20240306,125300,3474811200,2290,2290,2290,2290,2780
|
|
20240306,125200,3468445000,2290,2295,2295,2290,148
|
|
20240306,125100,3468105945,2295,2295,2295,2295,214
|
|
20240306,125000,3467614815,2290,2295,2295,2290,6603
|
|
20240306,124900,3452492410,2295,2290,2295,2290,300
|
|
20240306,124800,3451804910,2290,2290,2290,2290,813
|
|
20240306,124700,3449943140,2290,2295,2295,2290,1013
|
|
20240306,124600,3447620555,2290,2295,2295,2290,280
|
|
20240306,124500,3446979100,2295,2290,2295,2285,12862
|
|
20240306,124400,3417526385,2285,2290,2290,2285,1044
|
|
20240306,124300,3415140695,2290,2290,2290,2285,4409
|
|
20240306,124200,3405044110,2285,2290,2290,2285,1119
|
|
20240306,124100,3402487190,2290,2285,2290,2285,759
|
|
20240306,124000,3400752240,2285,2285,2290,2285,751
|
|
20240306,123900,3399035805,2290,2285,2290,2285,5926
|
|
20240306,123800,3385490030,2285,2290,2290,2285,523
|
|
20240306,123700,3384293925,2290,2285,2290,2285,147
|
|
20240306,123600,3383957305,2285,2290,2290,2285,359
|
|
20240306,123500,3383136735,2285,2290,2290,2285,416
|
|
20240306,123400,3382184435,2285,2290,2290,2285,8869
|
|
20240306,123300,3361878245,2290,2285,2290,2285,388
|
|
20240306,123200,3360991380,2285,2290,2290,2285,168
|
|
20240306,123100,3360606675,2290,2285,2290,2285,2738
|
|
20240306,123000,3354350340,2285,2285,2290,2285,1989
|
|
20240306,122900,3349802760,2285,2285,2285,2285,835
|
|
20240306,122800,3347894785,2285,2285,2290,2285,1707
|
|
20240306,122700,3343992110,2285,2285,2290,2285,2608
|
|
20240306,122600,3338032400,2285,2285,2285,2285,478
|
|
20240306,122500,3336940170,2285,2285,2290,2280,10907
|
|
20240306,122400,3312017690,2285,2285,2285,2280,452
|
|
20240306,122300,3310984900,2285,2285,2285,2280,5194
|
|
20240306,122200,3299138090,2285,2280,2285,2280,11776
|
|
20240306,122100,3272286525,2285,2285,2285,2280,3252
|
|
20240306,122000,3264868195,2285,2285,2285,2280,227
|
|
20240306,121900,3264350420,2285,2280,2285,2280,1206
|
|
20240306,121800,3261599850,2280,2280,2285,2280,45
|
|
20240306,121700,3261497040,2280,2285,2285,2280,15740
|
|
20240306,121600,3225609485,2285,2290,2290,2285,7602
|
|
20240306,121500,3208238410,2290,2285,2290,2285,505
|
|
20240306,121400,3207083985,2285,2285,2290,2285,1842
|
|
20240306,121300,3202875005,2285,2290,2290,2285,5828
|
|
20240306,121200,3189555440,2290,2285,2290,2285,151
|
|
20240306,121100,3189210155,2290,2285,2290,2285,664
|
|
20240306,121000,3187692380,2285,2285,2290,2285,1936
|
|
20240306,120900,3183268615,2285,2285,2290,2285,2126
|
|
20240306,120800,3178410095,2290,2290,2290,2285,962
|
|
20240306,120700,3176208835,2290,2285,2290,2285,134
|
|
20240306,120600,3175902480,2290,2290,2290,2285,4699
|
|
20240306,120500,3165159735,2290,2290,2290,2285,414
|
|
20240306,120400,3164211690,2290,2290,2290,2285,389
|
|
20240306,120300,3163322785,2285,2290,2290,2285,2523
|
|
20240306,120200,3157556560,2290,2285,2290,2285,1113
|
|
20240306,120100,3155008300,2285,2285,2290,2285,1729
|
|
20240306,120000,3151057220,2285,2285,2285,2285,3576
|
|
20240306,115900,3142886060,2285,2290,2290,2285,742
|
|
20240306,115800,3141190575,2290,2285,2290,2285,6524
|
|
20240306,115700,3126258100,2285,2290,2290,2285,1020
|
|
20240306,115600,3123927390,2290,2285,2290,2285,161
|
|
20240306,115500,3123559220,2285,2290,2290,2285,1579
|
|
20240306,115400,3119950230,2290,2285,2290,2280,9229
|
|
20240306,115300,3098862885,2285,2280,2285,2280,591
|
|
20240306,115200,3097515065,2285,2285,2285,2280,2853
|
|
20240306,115100,3091004875,2285,2285,2285,2280,123
|
|
20240306,115000,3090724110,2285,2285,2285,2280,1049
|
|
20240306,114900,3088331145,2285,2285,2285,2285,812
|
|
20240306,114800,3086475725,2285,2280,2285,2280,605
|
|
20240306,114700,3085096310,2280,2285,2285,2280,3141
|
|
20240306,114600,3077920490,2285,2280,2285,2280,2921
|
|
20240306,114500,3071253655,2285,2290,2290,2280,5585
|
|
20240306,114400,3058491890,2290,2285,2290,2285,2100
|
|
20240306,114300,3053692915,2290,2285,2290,2285,6393
|
|
20240306,114200,3039079645,2290,2290,2290,2285,2699
|
|
20240306,114100,3032911555,2290,2290,2290,2285,994
|
|
20240306,114000,3030637940,2290,2285,2290,2285,383
|
|
20240306,113900,3029762660,2285,2290,2290,2285,1370
|
|
20240306,113800,3026630575,2285,2285,2290,2285,5244
|
|
20240306,113700,3014645570,2285,2290,2290,2285,1454
|
|
20240306,113600,3011320685,2290,2280,2290,2280,1830
|
|
20240306,113500,3007145485,2280,2285,2290,2280,7910
|
|
20240306,113400,2989088150,2285,2285,2290,2285,1482
|
|
20240306,113300,2985701745,2285,2290,2290,2285,636
|
|
20240306,113200,2984248430,2290,2285,2290,2285,736
|
|
20240306,113100,2982566655,2285,2285,2285,2280,12137
|
|
20240306,113000,2954838610,2280,2285,2285,2280,3489
|
|
20240306,112900,2946866875,2285,2280,2285,2280,1001
|
|
20240306,112800,2944583875,2280,2280,2285,2280,2360
|
|
20240306,112700,2939200535,2280,2280,2285,2280,1404
|
|
20240306,112600,2935998820,2280,2280,2285,2280,2538
|
|
20240306,112500,2930212170,2285,2285,2285,2280,217
|
|
20240306,112400,2929716825,2285,2285,2285,2280,1684
|
|
20240306,112300,2925873490,2285,2280,2285,2280,4422
|
|
20240306,112200,2915790125,2280,2285,2285,2280,11565
|
|
20240306,112100,2889418185,2285,2285,2285,2280,4691
|
|
20240306,112000,2878717200,2285,2285,2285,2280,1356
|
|
20240306,111900,2875623955,2285,2285,2285,2275,6616
|
|
20240306,111800,2860539400,2285,2280,2285,2280,1768
|
|
20240306,111700,2856507150,2280,2280,2280,2280,2272
|
|
20240306,111600,2851326990,2280,2280,2285,2275,10643
|
|
20240306,111500,2827110765,2280,2285,2285,2280,2398
|
|
20240306,111400,2821641645,2285,2280,2285,2280,1264
|
|
20240306,111300,2818759140,2280,2280,2285,2280,22488
|
|
20240306,111200,2767485735,2285,2280,2285,2280,29862
|
|
20240306,111100,2699389825,2285,2290,2290,2280,7074
|
|
20240306,111000,2683236070,2290,2290,2290,2285,688
|
|
20240306,110900,2681661045,2290,2285,2290,2285,5500
|
|
20240306,110800,2669091470,2285,2290,2290,2285,2283
|
|
20240306,110700,2663873585,2285,2290,2290,2285,10570
|
|
20240306,110600,2639721055,2290,2295,2295,2285,5785
|
|
20240306,110500,2626476880,2295,2290,2295,2290,1201
|
|
20240306,110400,2623722620,2290,2290,2295,2285,23923
|
|
20240306,110300,2568974125,2290,2295,2295,2290,1571
|
|
20240306,110200,2565373925,2295,2295,2295,2290,6208
|
|
20240306,110100,2551154540,2295,2295,2300,2290,4560
|
|
20240306,110000,2540692110,2295,2300,2300,2295,4522
|
|
20240306,105900,2530306245,2300,2300,2300,2295,235
|
|
20240306,105800,2529765755,2295,2295,2300,2295,6309
|
|
20240306,105700,2515286590,2295,2300,2300,2295,2592
|
|
20240306,105600,2509336490,2300,2300,2300,2295,613
|
|
20240306,105500,2507928090,2295,2295,2300,2295,7902
|
|
20240306,105400,2489792430,2300,2300,2300,2295,4429
|
|
20240306,105300,2479623790,2300,2300,2300,2295,4319
|
|
20240306,105200,2469695090,2300,2300,2300,2300,682
|
|
20240306,105100,2468126490,2295,2300,2300,2295,2475
|
|
20240306,105000,2462438990,2300,2305,2305,2300,6063
|
|
20240306,104900,2448494065,2300,2300,2300,2295,5969
|
|
20240306,104800,2434778805,2295,2295,2300,2295,5034
|
|
20240306,104700,2423201885,2300,2305,2305,2300,37430
|
|
20240306,104600,2337112670,2305,2300,2305,2300,6205
|
|
20240306,104500,2322839380,2300,2305,2305,2300,1664
|
|
20240306,104400,2319008485,2305,2305,2310,2305,9532
|
|
20240306,104300,2297034660,2310,2310,2310,2310,380
|
|
20240306,104200,2296156860,2310,2310,2310,2300,1754
|
|
20240306,104100,2292117905,2300,2305,2310,2300,7415
|
|
20240306,104000,2275027365,2305,2300,2305,2300,878
|
|
20240306,103900,2273003990,2305,2305,2305,2300,8590
|
|
20240306,103800,2253208465,2305,2305,2305,2300,4284
|
|
20240306,103700,2243344095,2305,2305,2305,2300,3168
|
|
20240306,103600,2236057040,2300,2305,2305,2300,4497
|
|
20240306,103500,2225698955,2300,2305,2305,2300,2446
|
|
20240306,103400,2220071725,2305,2305,2305,2300,2347
|
|
20240306,103300,2214673335,2300,2300,2305,2300,1221
|
|
20240306,103200,2211864475,2300,2305,2310,2300,27504
|
|
20240306,103100,2148471150,2305,2305,2310,2305,3053
|
|
20240306,103000,2141424905,2305,2305,2310,2305,1624
|
|
20240306,102900,2137681105,2310,2305,2310,2305,2902
|
|
20240306,102800,2130991955,2310,2310,2310,2305,3261
|
|
20240306,102700,2123459695,2310,2310,2310,2305,3330
|
|
20240306,102600,2115767405,2310,2310,2310,2305,7477
|
|
20240306,102500,2098530280,2305,2310,2310,2305,10359
|
|
20240306,102400,2074617695,2310,2310,2315,2310,2228
|
|
20240306,102300,2069470260,2315,2315,2315,2310,195
|
|
20240306,102200,2069019435,2315,2315,2320,2310,5334
|
|
20240306,102100,2056675560,2315,2315,2320,2315,3029
|
|
20240306,102000,2049663285,2320,2320,2320,2315,754
|
|
20240306,101900,2047914505,2320,2315,2320,2315,1038
|
|
20240306,101800,2045507870,2315,2325,2325,2315,7999
|
|
20240306,101700,2026950660,2325,2320,2325,2320,7858
|
|
20240306,101600,2008719580,2320,2320,2325,2320,1820
|
|
20240306,101500,2004490225,2325,2320,2325,2320,1071
|
|
20240306,101400,2002005380,2320,2320,2325,2320,982
|
|
20240306,101300,1999726625,2320,2320,2325,2320,4585
|
|
20240306,101200,1989087925,2315,2315,2320,2315,726
|
|
20240306,101100,1987407225,2315,2315,2320,2315,4452
|
|
20240306,101000,1977096990,2320,2320,2325,2315,2069
|
|
20240306,100900,1972296935,2320,2315,2320,2315,396
|
|
20240306,100800,1971380190,2320,2315,2325,2310,19491
|
|
20240306,100700,1926271445,2315,2320,2320,2315,2371
|
|
20240306,100600,1920781535,2320,2320,2325,2320,3120
|
|
20240306,100500,1913538015,2325,2325,2330,2320,9859
|
|
20240306,100400,1890620200,2325,2325,2325,2320,251
|
|
20240306,100300,1890036715,2325,2325,2325,2315,1285
|
|
20240306,100200,1887054135,2325,2325,2325,2310,7137
|
|
20240306,100100,1870498695,2325,2320,2325,2310,3797
|
|
20240306,100000,1861682510,2325,2315,2325,2310,13033
|
|
20240306,095900,1831487545,2315,2315,2320,2315,5732
|
|
20240306,095800,1818212580,2320,2320,2320,2315,4246
|
|
20240306,095700,1808380400,2320,2310,2325,2305,11501
|
|
20240306,095600,1781798590,2305,2310,2310,2305,808
|
|
20240306,095500,1779934710,2310,2310,2310,2305,12193
|
|
20240306,095400,1751770250,2315,2320,2320,2310,2516
|
|
20240306,095300,1745952690,2315,2315,2315,2310,2403
|
|
20240306,095200,1740390065,2315,2320,2320,2310,5079
|
|
20240306,095100,1728647395,2320,2315,2320,2315,1176
|
|
20240306,095000,1725924925,2315,2320,2320,2315,1171
|
|
20240306,094900,1723211425,2325,2310,2325,2310,6693
|
|
20240306,094800,1707694745,2315,2320,2320,2315,4399
|
|
20240306,094700,1697510815,2320,2325,2325,2315,8618
|
|
20240306,094600,1677520890,2320,2325,2325,2320,1602
|
|
20240306,094500,1673802990,2325,2320,2325,2320,1460
|
|
20240306,094400,1670413285,2320,2320,2320,2315,11140
|
|
20240306,094300,1644593070,2320,2320,2320,2315,4998
|
|
20240306,094200,1633004135,2320,2315,2320,2315,12857
|
|
20240306,094100,1603228620,2315,2320,2320,2315,2972
|
|
20240306,094000,1596340900,2320,2320,2320,2315,6543
|
|
20240306,093900,1581186080,2320,2320,2320,2315,1011
|
|
20240306,093800,1578841740,2325,2320,2325,2320,1530
|
|
20240306,093700,1575287410,2325,2325,2325,2315,4867
|
|
20240306,093600,1563990210,2320,2330,2330,2320,1893
|
|
20240306,093500,1559588535,2320,2320,2325,2320,8473
|
|
20240306,093400,1539898870,2315,2320,2325,2315,3077
|
|
20240306,093300,1532755740,2320,2320,2320,2315,4963
|
|
20240306,093200,1521253940,2320,2320,2325,2315,7133
|
|
20240306,093100,1504701835,2325,2320,2325,2315,5340
|
|
20240306,093000,1492315165,2320,2320,2320,2310,8905
|
|
20240306,092900,1471681465,2315,2315,2320,2310,3993
|
|
20240306,092800,1462435090,2315,2310,2315,2305,10158
|
|
20240306,092700,1438983445,2305,2305,2310,2305,10166
|
|
20240306,092600,1415542010,2310,2310,2315,2305,13991
|
|
20240306,092500,1383268115,2315,2325,2325,2310,2491
|
|
20240306,092400,1377498770,2325,2315,2325,2315,11496
|
|
20240306,092300,1350838740,2315,2315,2320,2315,3701
|
|
20240306,092200,1342269865,2315,2315,2315,2310,19249
|
|
20240306,092100,1297764330,2315,2315,2315,2310,8147
|
|
20240306,092000,1278930490,2310,2310,2315,2310,9938
|
|
20240306,091900,1255958835,2310,2305,2310,2300,10330
|
|
20240306,091800,1232137800,2310,2310,2310,2305,10512
|
|
20240306,091700,1207873325,2305,2310,2315,2305,9577
|
|
20240306,091600,1185755675,2310,2300,2310,2290,22949
|
|
20240306,091500,1132988840,2295,2295,2300,2290,18776
|
|
20240306,091400,1089930240,2290,2280,2295,2275,24803
|
|
20240306,091300,1033242375,2280,2285,2285,2275,11309
|
|
20240306,091200,1007471040,2285,2285,2285,2270,66266
|
|
20240306,091100,856444020,2285,2290,2290,2280,31134
|
|
20240306,091000,785339140,2300,2295,2300,2290,21310
|
|
20240306,090900,736506895,2295,2295,2305,2290,26185
|
|
20240306,090800,676382895,2295,2295,2300,2290,26148
|
|
20240306,090700,616364370,2295,2305,2305,2295,6378
|
|
20240306,090600,601705725,2295,2290,2310,2285,41890
|
|
20240306,090500,505522065,2285,2285,2300,2280,32381
|
|
20240306,090400,431442740,2285,2300,2300,2280,26854
|
|
20240306,090300,370089450,2300,2285,2300,2280,35706
|
|
20240306,090200,288354850,2290,2280,2290,2275,15572
|
|
20240306,090100,252820125,2280,2270,2285,2265,27440
|
|
20240306,090000,190476860,2270,2305,2310,2265,81983
|