577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,183300,6318990825,2335,2335,2335,2335,0
|
|
20240307,183200,6318990825,2335,2335,2335,2335,0
|
|
20240307,183100,6318990825,2335,2335,2335,2335,0
|
|
20240307,183000,6318990825,2335,2335,2335,2335,0
|
|
20240307,182900,6318990825,2335,2335,2335,2335,0
|
|
20240307,182800,6318990825,2335,2335,2335,2335,0
|
|
20240307,182700,6318990825,2335,2335,2335,2335,0
|
|
20240307,182600,6318990825,2335,2335,2335,2335,0
|
|
20240307,182500,6318990825,2335,2335,2335,2335,0
|
|
20240307,182400,6318990825,2335,2335,2335,2335,0
|
|
20240307,182300,6318990825,2335,2335,2335,2335,0
|
|
20240307,182200,6318990825,2335,2335,2335,2335,0
|
|
20240307,182100,6318990825,2335,2335,2335,2335,0
|
|
20240307,182000,6318990825,2335,2335,2335,2335,0
|
|
20240307,181900,6318990825,2335,2335,2335,2335,0
|
|
20240307,181800,6318990825,2335,2335,2335,2335,0
|
|
20240307,181700,6318990825,2335,2335,2335,2335,0
|
|
20240307,181600,6318990825,2335,2335,2335,2335,0
|
|
20240307,181500,6318990825,2335,2335,2335,2335,0
|
|
20240307,181400,6318990825,2335,2335,2335,2335,0
|
|
20240307,181300,6318990825,2335,2335,2335,2335,0
|
|
20240307,181200,6318990825,2335,2335,2335,2335,0
|
|
20240307,181100,6318990825,2335,2335,2335,2335,0
|
|
20240307,181000,6318990825,2335,2335,2335,2335,0
|
|
20240307,180900,6318990825,2335,2335,2335,2335,0
|
|
20240307,180800,6318990825,2335,2335,2335,2335,0
|
|
20240307,180700,6318990825,2335,2335,2335,2335,0
|
|
20240307,180600,6318990825,2335,2335,2335,2335,0
|
|
20240307,180500,6318990825,2335,2335,2335,2335,0
|
|
20240307,180400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,180300,6318990825,2335,2335,2335,2335,0
|
|
20240307,180200,6318990825,2335,2335,2335,2335,0
|
|
20240307,180100,6318990825,2335,2335,2335,2335,0
|
|
20240307,180000,6318990825,2335,2335,2335,2335,0
|
|
20240307,175900,6318990825,2335,2335,2335,2335,0
|
|
20240307,175800,6318990825,2335,2335,2335,2335,0
|
|
20240307,175700,6318990825,2335,2335,2335,2335,0
|
|
20240307,175600,6318990825,2335,2335,2335,2335,0
|
|
20240307,175500,6318990825,2335,2335,2335,2335,0
|
|
20240307,175400,6318990825,2335,2335,2335,2335,0
|
|
20240307,175300,6318990825,2335,2335,2335,2335,0
|
|
20240307,175200,6318990825,2335,2335,2335,2335,0
|
|
20240307,175100,6318990825,2335,2335,2335,2335,0
|
|
20240307,175000,6318990825,2335,2335,2335,2335,0
|
|
20240307,174900,6318990825,2335,2335,2335,2335,0
|
|
20240307,174800,6318990825,2335,2335,2335,2335,0
|
|
20240307,174700,6318990825,2335,2335,2335,2335,0
|
|
20240307,174600,6318990825,2335,2335,2335,2335,0
|
|
20240307,174500,6318990825,2335,2335,2335,2335,0
|
|
20240307,174400,6318990825,2335,2335,2335,2335,0
|
|
20240307,174300,6318990825,2335,2335,2335,2335,0
|
|
20240307,174200,6318990825,2335,2335,2335,2335,0
|
|
20240307,174100,6318990825,2335,2335,2335,2335,0
|
|
20240307,174000,6318990825,2335,2335,2335,2335,0
|
|
20240307,173900,6318990825,2335,2335,2335,2335,0
|
|
20240307,173800,6318990825,2335,2335,2335,2335,0
|
|
20240307,173700,6318990825,2335,2335,2335,2335,0
|
|
20240307,173600,6318990825,2335,2335,2335,2335,0
|
|
20240307,173500,6318990825,2335,2335,2335,2335,0
|
|
20240307,173400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,173300,6318990825,2335,2335,2335,2335,0
|
|
20240307,173200,6318990825,2335,2335,2335,2335,0
|
|
20240307,173100,6318990825,2335,2335,2335,2335,0
|
|
20240307,173000,6318990825,2335,2335,2335,2335,0
|
|
20240307,172900,6318990825,2335,2335,2335,2335,0
|
|
20240307,172800,6318990825,2335,2335,2335,2335,0
|
|
20240307,172700,6318990825,2335,2335,2335,2335,0
|
|
20240307,172600,6318990825,2335,2335,2335,2335,0
|
|
20240307,172500,6318990825,2335,2335,2335,2335,0
|
|
20240307,172400,6318990825,2335,2335,2335,2335,0
|
|
20240307,172300,6318990825,2335,2335,2335,2335,0
|
|
20240307,172200,6318990825,2335,2335,2335,2335,0
|
|
20240307,172100,6318990825,2335,2335,2335,2335,0
|
|
20240307,172000,6318990825,2335,2335,2335,2335,0
|
|
20240307,171900,6318990825,2335,2335,2335,2335,0
|
|
20240307,171800,6318990825,2335,2335,2335,2335,0
|
|
20240307,171700,6318990825,2335,2335,2335,2335,0
|
|
20240307,171600,6318990825,2335,2335,2335,2335,0
|
|
20240307,171500,6318990825,2335,2335,2335,2335,0
|
|
20240307,171400,6318990825,2335,2335,2335,2335,0
|
|
20240307,171300,6318990825,2335,2335,2335,2335,0
|
|
20240307,171200,6318990825,2335,2335,2335,2335,0
|
|
20240307,171100,6318990825,2335,2335,2335,2335,0
|
|
20240307,171000,6318990825,2335,2335,2335,2335,0
|
|
20240307,170900,6318990825,2335,2335,2335,2335,0
|
|
20240307,170800,6318990825,2335,2335,2335,2335,0
|
|
20240307,170700,6318990825,2335,2335,2335,2335,0
|
|
20240307,170600,6318990825,2335,2335,2335,2335,0
|
|
20240307,170500,6318990825,2335,2335,2335,2335,0
|
|
20240307,170400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,170300,6318990825,2335,2335,2335,2335,0
|
|
20240307,170200,6318990825,2335,2335,2335,2335,0
|
|
20240307,170100,6318990825,2335,2335,2335,2335,0
|
|
20240307,170000,6318990825,2335,2335,2335,2335,0
|
|
20240307,165900,6318990825,2335,2335,2335,2335,0
|
|
20240307,165800,6318990825,2335,2335,2335,2335,0
|
|
20240307,165700,6318990825,2335,2335,2335,2335,0
|
|
20240307,165600,6318990825,2335,2335,2335,2335,0
|
|
20240307,165500,6318990825,2335,2335,2335,2335,0
|
|
20240307,165400,6318990825,2335,2335,2335,2335,0
|
|
20240307,165300,6318990825,2335,2335,2335,2335,0
|
|
20240307,165200,6318990825,2335,2335,2335,2335,0
|
|
20240307,165100,6318990825,2335,2335,2335,2335,0
|
|
20240307,165000,6318990825,2335,2335,2335,2335,0
|
|
20240307,164900,6318990825,2335,2335,2335,2335,0
|
|
20240307,164800,6318990825,2335,2335,2335,2335,0
|
|
20240307,164700,6318990825,2335,2335,2335,2335,0
|
|
20240307,164600,6318990825,2335,2335,2335,2335,0
|
|
20240307,164500,6318990825,2335,2335,2335,2335,0
|
|
20240307,164400,6318990825,2335,2335,2335,2335,0
|
|
20240307,164300,6318990825,2335,2335,2335,2335,0
|
|
20240307,164200,6318990825,2335,2335,2335,2335,0
|
|
20240307,164100,6318990825,2335,2335,2335,2335,0
|
|
20240307,164000,6318990825,2335,2335,2335,2335,0
|
|
20240307,163900,6318990825,2335,2335,2335,2335,0
|
|
20240307,163800,6318990825,2335,2335,2335,2335,0
|
|
20240307,163700,6318990825,2335,2335,2335,2335,0
|
|
20240307,163600,6318990825,2335,2335,2335,2335,0
|
|
20240307,163500,6318990825,2335,2335,2335,2335,0
|
|
20240307,163400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,163300,6318990825,2335,2335,2335,2335,0
|
|
20240307,163200,6318990825,2335,2335,2335,2335,0
|
|
20240307,163100,6318990825,2335,2335,2335,2335,0
|
|
20240307,163000,6318990825,2335,2335,2335,2335,0
|
|
20240307,162900,6318990825,2335,2335,2335,2335,0
|
|
20240307,162800,6318990825,2335,2335,2335,2335,0
|
|
20240307,162700,6318990825,2335,2335,2335,2335,0
|
|
20240307,162600,6318990825,2335,2335,2335,2335,0
|
|
20240307,162500,6318990825,2335,2335,2335,2335,0
|
|
20240307,162400,6318990825,2335,2335,2335,2335,0
|
|
20240307,162300,6318990825,2335,2335,2335,2335,0
|
|
20240307,162200,6318990825,2335,2335,2335,2335,0
|
|
20240307,162100,6318990825,2335,2335,2335,2335,0
|
|
20240307,162000,6318990825,2335,2335,2335,2335,0
|
|
20240307,161900,6318990825,2335,2335,2335,2335,0
|
|
20240307,161800,6318990825,2335,2335,2335,2335,0
|
|
20240307,161700,6318990825,2335,2335,2335,2335,0
|
|
20240307,161600,6318990825,2335,2335,2335,2335,0
|
|
20240307,161500,6318990825,2335,2335,2335,2335,0
|
|
20240307,161400,6318990825,2335,2335,2335,2335,0
|
|
20240307,161300,6318990825,2335,2335,2335,2335,0
|
|
20240307,161200,6318990825,2335,2335,2335,2335,0
|
|
20240307,161100,6318990825,2335,2335,2335,2335,0
|
|
20240307,161000,6318990825,2335,2335,2335,2335,0
|
|
20240307,160900,6318990825,2335,2335,2335,2335,0
|
|
20240307,160800,6318990825,2335,2335,2335,2335,0
|
|
20240307,160700,6318990825,2335,2335,2335,2335,0
|
|
20240307,160600,6318990825,2335,2335,2335,2335,0
|
|
20240307,160500,6318990825,2335,2335,2335,2335,0
|
|
20240307,160400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,160300,6318990825,2335,2335,2335,2335,0
|
|
20240307,160200,6318990825,2335,2335,2335,2335,0
|
|
20240307,160100,6318990825,2335,2335,2335,2335,0
|
|
20240307,160000,6318990825,2335,2335,2335,2335,0
|
|
20240307,155900,6318990825,2335,2335,2335,2335,0
|
|
20240307,155800,6318990825,2335,2335,2335,2335,0
|
|
20240307,155700,6318990825,2335,2335,2335,2335,0
|
|
20240307,155600,6318990825,2335,2335,2335,2335,0
|
|
20240307,155500,6318990825,2335,2335,2335,2335,0
|
|
20240307,155400,6318990825,2335,2335,2335,2335,0
|
|
20240307,155300,6318990825,2335,2335,2335,2335,0
|
|
20240307,155200,6318990825,2335,2335,2335,2335,0
|
|
20240307,155100,6318990825,2335,2335,2335,2335,0
|
|
20240307,155000,6318990825,2335,2335,2335,2335,0
|
|
20240307,154900,6318990825,2335,2335,2335,2335,0
|
|
20240307,154800,6318990825,2335,2335,2335,2335,0
|
|
20240307,154700,6318990825,2335,2335,2335,2335,0
|
|
20240307,154600,6318990825,2335,2335,2335,2335,0
|
|
20240307,154500,6318990825,2335,2335,2335,2335,0
|
|
20240307,154400,6318990825,2335,2335,2335,2335,0
|
|
20240307,154300,6318990825,2335,2335,2335,2335,0
|
|
20240307,154200,6318990825,2335,2335,2335,2335,0
|
|
20240307,154100,6318990825,2335,2335,2335,2335,0
|
|
20240307,154000,6318990825,2335,2335,2335,2335,0
|
|
20240307,153900,6318990825,2335,2335,2335,2335,0
|
|
20240307,153800,6318990825,2335,2335,2335,2335,0
|
|
20240307,153700,6318990825,2335,2335,2335,2335,0
|
|
20240307,153600,6318990825,2335,2335,2335,2335,0
|
|
20240307,153500,6318990825,2335,2335,2335,2335,0
|
|
20240307,153400,6318990825,2335,2335,2335,2335,25169
|
|
20240307,153300,6318990825,2335,2335,2335,2335,0
|
|
20240307,153200,6318990825,2335,2335,2335,2335,0
|
|
20240307,153100,6318990825,2335,2335,2335,2335,0
|
|
20240307,153000,6318990825,2335,2335,2335,2335,25169
|
|
20240307,152900,6260221210,2335,2335,2335,2335,0
|
|
20240307,152800,6260221210,2335,2335,2335,2335,0
|
|
20240307,152700,6260221210,2335,2335,2335,2335,0
|
|
20240307,152600,6260221210,2335,2335,2335,2335,0
|
|
20240307,152500,6260221210,2335,2335,2335,2335,0
|
|
20240307,152400,6260221210,2335,2335,2335,2335,0
|
|
20240307,152300,6260221210,2335,2335,2335,2335,0
|
|
20240307,152200,6260221210,2335,2335,2335,2335,0
|
|
20240307,152100,6260221210,2335,2335,2335,2335,0
|
|
20240307,152000,6260221210,2335,2335,2335,2335,0
|
|
20240307,151900,6260221210,2335,2330,2335,2325,11333
|
|
20240307,151800,6233812245,2325,2330,2330,2325,4601
|
|
20240307,151700,6223107915,2330,2330,2330,2320,6221
|
|
20240307,151600,6208639900,2330,2330,2330,2325,4178
|
|
20240307,151500,6198920360,2330,2325,2330,2325,4028
|
|
20240307,151400,6189552435,2330,2330,2330,2325,6710
|
|
20240307,151300,6173945850,2330,2325,2330,2325,147
|
|
20240307,151200,6173603515,2330,2325,2330,2325,3179
|
|
20240307,151100,6166212135,2330,2325,2330,2325,3664
|
|
20240307,151000,6157691780,2325,2330,2335,2325,2882
|
|
20240307,150900,6150984975,2335,2330,2335,2330,16548
|
|
20240307,150800,6112426715,2330,2335,2335,2330,1037
|
|
20240307,150700,6110010305,2335,2335,2335,2330,710
|
|
20240307,150600,6108355260,2335,2335,2335,2330,160
|
|
20240307,150500,6107982395,2335,2340,2340,2330,1367
|
|
20240307,150400,6104787705,2340,2335,2340,2335,3306
|
|
20240307,150300,6097064240,2335,2325,2335,2325,2138
|
|
20240307,150200,6092083720,2325,2330,2335,2325,2006
|
|
20240307,150100,6087410105,2330,2325,2330,2325,5033
|
|
20240307,150000,6075696895,2325,2325,2330,2325,96
|
|
20240307,145900,6075473655,2330,2330,2330,2330,1126
|
|
20240307,145800,6072850075,2325,2330,2335,2325,4393
|
|
20240307,145700,6062626560,2330,2330,2330,2325,2400
|
|
20240307,145600,6057035100,2325,2330,2330,2325,458
|
|
20240307,145500,6055969160,2330,2330,2330,2325,2190
|
|
20240307,145400,6050866475,2330,2325,2330,2320,15547
|
|
20240307,145300,6014731510,2320,2325,2325,2320,1456
|
|
20240307,145200,6011349405,2325,2325,2325,2315,14732
|
|
20240307,145100,5977158815,2320,2320,2325,2320,10709
|
|
20240307,145000,5952306230,2320,2325,2325,2320,2945
|
|
20240307,144900,5945466850,2325,2325,2325,2320,660
|
|
20240307,144800,5943932360,2325,2325,2325,2320,5956
|
|
20240307,144700,5930104985,2325,2320,2330,2320,7915
|
|
20240307,144600,5911729530,2320,2325,2325,2320,5573
|
|
20240307,144500,5898774545,2320,2325,2325,2320,1687
|
|
20240307,144400,5894855485,2320,2325,2325,2320,2243
|
|
20240307,144300,5889646200,2320,2325,2330,2320,4588
|
|
20240307,144200,5878979135,2325,2330,2330,2325,1778
|
|
20240307,144100,5874842335,2325,2325,2330,2320,6982
|
|
20240307,144000,5858605670,2330,2330,2330,2325,8447
|
|
20240307,143900,5838935110,2330,2330,2330,2325,1301
|
|
20240307,143800,5835905990,2330,2330,2330,2325,185
|
|
20240307,143700,5835475710,2325,2330,2330,2325,2488
|
|
20240307,143600,5829689690,2330,2325,2330,2325,2006
|
|
20240307,143500,5825025470,2330,2330,2330,2325,7067
|
|
20240307,143400,5808594075,2330,2325,2330,2325,2498
|
|
20240307,143300,5802786115,2330,2330,2330,2325,459
|
|
20240307,143200,5801718790,2330,2330,2330,2325,3275
|
|
20240307,143100,5794098120,2325,2335,2335,2325,4170
|
|
20240307,143000,5784391885,2335,2330,2335,2325,8814
|
|
20240307,142900,5763859405,2335,2335,2335,2330,1173
|
|
20240307,142800,5761122950,2330,2335,2335,2330,1059
|
|
20240307,142700,5758655390,2335,2335,2335,2335,42
|
|
20240307,142600,5758557320,2335,2330,2335,2330,1157
|
|
20240307,142500,5755858290,2335,2335,2340,2335,682
|
|
20240307,142400,5754265815,2335,2340,2340,2335,2309
|
|
20240307,142300,5748870685,2340,2340,2345,2335,8003
|
|
20240307,142200,5730151165,2340,2340,2340,2335,5013
|
|
20240307,142100,5718430750,2335,2340,2340,2335,418
|
|
20240307,142000,5717453460,2340,2335,2340,2335,1834
|
|
20240307,141900,5713166075,2335,2340,2340,2335,2608
|
|
20240307,141800,5707076355,2340,2340,2345,2335,8247
|
|
20240307,141700,5687778370,2340,2345,2345,2340,757
|
|
20240307,141600,5686004735,2345,2340,2345,2340,4128
|
|
20240307,141500,5676345190,2345,2345,2345,2340,2226
|
|
20240307,141400,5671125305,2340,2340,2345,2335,1069
|
|
20240307,141300,5668625975,2340,2340,2345,2340,1291
|
|
20240307,141200,5665604910,2345,2340,2345,2340,382
|
|
20240307,141100,5664710945,2345,2340,2350,2325,10823
|
|
20240307,141000,5639335625,2325,2330,2340,2325,5084
|
|
20240307,140900,5627456825,2330,2330,2335,2330,11299
|
|
20240307,140800,5601125630,2330,2335,2340,2330,14437
|
|
20240307,140700,5567416380,2335,2335,2340,2335,3854
|
|
20240307,140600,5558414790,2335,2335,2345,2335,5403
|
|
20240307,140500,5545772830,2335,2340,2345,2335,11742
|
|
20240307,140400,5518298470,2340,2340,2340,2335,1168
|
|
20240307,140300,5515565930,2335,2335,2340,2330,15142
|
|
20240307,140200,5480212295,2335,2335,2340,2330,1300
|
|
20240307,140100,5477176795,2335,2330,2335,2330,8219
|
|
20240307,140000,5457996190,2330,2340,2340,2330,23518
|
|
20240307,135900,5403090790,2340,2335,2340,2335,381
|
|
20240307,135800,5402199500,2340,2340,2340,2335,27
|
|
20240307,135700,5402136325,2340,2335,2340,2335,1837
|
|
20240307,135600,5397840265,2335,2340,2340,2335,1829
|
|
20240307,135500,5393564390,2340,2345,2345,2335,1763
|
|
20240307,135400,5389439455,2345,2335,2345,2335,1723
|
|
20240307,135300,5385409375,2345,2345,2345,2340,11824
|
|
20240307,135200,5357739985,2340,2350,2350,2340,4137
|
|
20240307,135100,5348043725,2345,2345,2350,2340,2972
|
|
20240307,135000,5341074370,2340,2345,2350,2340,9153
|
|
20240307,134900,5319614170,2345,2340,2345,2340,129
|
|
20240307,134800,5319311805,2345,2345,2345,2340,1379
|
|
20240307,134700,5316084610,2340,2340,2345,2340,838
|
|
20240307,134600,5314121070,2350,2355,2355,2340,1604
|
|
20240307,134500,5310348300,2355,2345,2355,2340,7356
|
|
20240307,134400,5293101540,2345,2355,2355,2345,840
|
|
20240307,134300,5291131410,2355,2345,2355,2340,694
|
|
20240307,134200,5289502635,2345,2350,2350,2345,1431
|
|
20240307,134100,5286139790,2350,2350,2350,2340,2048
|
|
20240307,134000,5281327305,2350,2340,2350,2340,1340
|
|
20240307,133900,5278187805,2340,2340,2345,2340,1076
|
|
20240307,133800,5275668965,2340,2340,2345,2340,3906
|
|
20240307,133700,5266528915,2340,2350,2350,2340,2583
|
|
20240307,133600,5260459540,2345,2345,2350,2340,3272
|
|
20240307,133500,5252772355,2345,2340,2350,2340,314
|
|
20240307,133400,5252034485,2350,2350,2350,2340,2400
|
|
20240307,133300,5246407270,2350,2340,2350,2340,3055
|
|
20240307,133200,5239257335,2340,2340,2345,2335,3046
|
|
20240307,133100,5232121260,2340,2340,2340,2335,4692
|
|
20240307,133000,5221151975,2335,2340,2340,2335,7670
|
|
20240307,132900,5203212060,2345,2340,2345,2340,4449
|
|
20240307,132800,5192799430,2335,2335,2340,2335,4213
|
|
20240307,132700,5182946465,2335,2340,2345,2335,6777
|
|
20240307,132600,5167090015,2340,2340,2345,2335,9352
|
|
20240307,132500,5145218115,2340,2340,2345,2340,3897
|
|
20240307,132400,5136099030,2340,2350,2355,2340,22420
|
|
20240307,132300,5083517890,2350,2355,2355,2350,6277
|
|
20240307,132200,5068763235,2350,2350,2355,2350,3174
|
|
20240307,132100,5061302445,2350,2350,2355,2350,5312
|
|
20240307,132000,5048811235,2350,2360,2360,2350,2194
|
|
20240307,131900,5043647545,2355,2360,2360,2355,14171
|
|
20240307,131800,5010249695,2355,2350,2360,2350,9250
|
|
20240307,131700,4988475150,2350,2355,2360,2350,30230
|
|
20240307,131600,4917337545,2360,2355,2365,2350,11723
|
|
20240307,131500,4889704780,2355,2365,2365,2355,30241
|
|
20240307,131400,4818330935,2365,2385,2390,2360,64951
|
|
20240307,131300,4664256370,2375,2395,2395,2370,107027
|
|
20240307,131200,4409293615,2395,2360,2395,2360,76483
|
|
20240307,131100,4227342015,2365,2360,2365,2350,47827
|
|
20240307,131000,4114591375,2355,2350,2360,2340,33708
|
|
20240307,130900,4035300730,2350,2340,2350,2330,55812
|
|
20240307,130800,3904600410,2340,2335,2340,2330,15585
|
|
20240307,130700,3868149345,2335,2335,2335,2330,6256
|
|
20240307,130600,3853546275,2335,2335,2335,2330,732
|
|
20240307,130500,3851837060,2335,2335,2335,2335,1202
|
|
20240307,130400,3849030390,2330,2330,2335,2330,903
|
|
20240307,130300,3846926395,2330,2335,2335,2330,619
|
|
20240307,130200,3845483915,2335,2330,2335,2325,1109
|
|
20240307,130100,3842899600,2330,2330,2330,2330,15
|
|
20240307,130000,3842864650,2325,2325,2330,2325,1383
|
|
20240307,125900,3839647025,2325,2325,2325,2325,3087
|
|
20240307,125800,3832469750,2325,2330,2335,2325,2180
|
|
20240307,125700,3827391935,2335,2335,2335,2335,2068
|
|
20240307,125600,3822563155,2335,2340,2340,2330,2696
|
|
20240307,125500,3816273670,2340,2330,2340,2330,621
|
|
20240307,125400,3814821030,2330,2330,2330,2330,1816
|
|
20240307,125300,3810589750,2325,2335,2335,2325,6610
|
|
20240307,125200,3795201450,2330,2325,2335,2325,16185
|
|
20240307,125100,3757508440,2325,2325,2325,2325,6942
|
|
20240307,125000,3741368290,2325,2325,2325,2325,3768
|
|
20240307,124900,3732607690,2325,2325,2330,2325,1067
|
|
20240307,124800,3730124370,2330,2330,2330,2330,686
|
|
20240307,124700,3728525990,2330,2330,2330,2330,3710
|
|
20240307,124600,3719881690,2330,2330,2335,2330,1448
|
|
20240307,124500,3716505060,2330,2330,2330,2325,1394
|
|
20240307,124400,3713257730,2330,2330,2330,2325,1954
|
|
20240307,124300,3708712465,2330,2325,2330,2320,1757
|
|
20240307,124200,3704626210,2325,2325,2325,2325,1089
|
|
20240307,124100,3702094285,2325,2325,2330,2325,653
|
|
20240307,124000,3700572825,2325,2330,2330,2325,66
|
|
20240307,123900,3700419060,2330,2330,2330,2330,12272
|
|
20240307,123800,3671825300,2330,2320,2330,2320,1154
|
|
20240307,123700,3669147985,2330,2330,2330,2320,6011
|
|
20240307,123600,3655153805,2320,2330,2330,2320,12009
|
|
20240307,123500,3627223355,2330,2320,2330,2320,247
|
|
20240307,123400,3626649550,2325,2325,2325,2325,70
|
|
20240307,123300,3626486800,2325,2325,2325,2325,541
|
|
20240307,123200,3625228975,2330,2320,2330,2320,5074
|
|
20240307,123100,3613447250,2320,2325,2330,2320,2180
|
|
20240307,123000,3608381200,2330,2330,2330,2320,372
|
|
20240307,122900,3607517365,2320,2320,2320,2320,2160
|
|
20240307,122800,3602506165,2320,2315,2320,2315,1033
|
|
20240307,122700,3600109665,2315,2320,2320,2315,6223
|
|
20240307,122600,3585673305,2320,2320,2320,2320,417
|
|
20240307,122500,3584705865,2320,2330,2330,2320,2443
|
|
20240307,122400,3579030285,2330,2325,2330,2320,2691
|
|
20240307,122300,3572784175,2325,2330,2330,2325,4894
|
|
20240307,122200,3561405570,2330,2325,2330,2325,4
|
|
20240307,122100,3561396255,2330,2325,2330,2325,5115
|
|
20240307,122000,3549493640,2330,2330,2335,2330,1643
|
|
20240307,121900,3545665400,2335,2335,2335,2330,4104
|
|
20240307,121800,3536102820,2335,2340,2340,2335,19606
|
|
20240307,121700,3490322080,2340,2335,2340,2335,1892
|
|
20240307,121600,3485900380,2335,2335,2340,2335,2204
|
|
20240307,121500,3480750930,2335,2340,2345,2335,24228
|
|
20240307,121400,3424057315,2345,2345,2345,2340,627
|
|
20240307,121300,3422587050,2345,2350,2350,2340,6906
|
|
20240307,121200,3406397515,2345,2335,2345,2330,29916
|
|
20240307,121100,3336353960,2340,2340,2340,2335,1437
|
|
20240307,121000,3332998000,2340,2335,2340,2330,5876
|
|
20240307,120900,3319267290,2340,2340,2340,2330,384
|
|
20240307,120800,3318368755,2325,2340,2340,2325,12838
|
|
20240307,120700,3288463240,2340,2345,2345,2335,6681
|
|
20240307,120600,3272825515,2340,2335,2345,2335,8926
|
|
20240307,120500,3251931280,2335,2330,2335,2325,10465
|
|
20240307,120400,3227498755,2320,2335,2335,2320,14420
|
|
20240307,120300,3193936145,2335,2335,2335,2330,6666
|
|
20240307,120200,3178377225,2330,2335,2335,2325,5367
|
|
20240307,120100,3165875700,2325,2335,2340,2320,26549
|
|
20240307,120000,3103808850,2330,2325,2330,2320,32900
|
|
20240307,115900,3027325735,2320,2320,2325,2320,4906
|
|
20240307,115800,3015942785,2325,2310,2325,2310,10128
|
|
20240307,115700,2992459385,2310,2315,2320,2310,1550
|
|
20240307,115600,2988873160,2315,2320,2320,2315,2583
|
|
20240307,115500,2982881750,2320,2320,2320,2315,4090
|
|
20240307,115400,2973407360,2320,2320,2320,2320,37
|
|
20240307,115300,2973321520,2315,2315,2320,2315,2646
|
|
20240307,115200,2967195995,2320,2315,2320,2315,448
|
|
20240307,115100,2966157870,2320,2320,2320,2320,1512
|
|
20240307,115000,2962650030,2320,2320,2320,2315,666
|
|
20240307,114900,2961105080,2315,2320,2320,2315,2718
|
|
20240307,114800,2954801190,2320,2325,2325,2320,9847
|
|
20240307,114700,2931955585,2325,2330,2330,2325,751
|
|
20240307,114600,2930205835,2330,2325,2330,2325,12711
|
|
20240307,114500,2900626780,2330,2330,2330,2330,904
|
|
20240307,114400,2898520460,2330,2325,2330,2325,1234
|
|
20240307,114300,2895651390,2330,2325,2330,2325,58
|
|
20240307,114200,2895516455,2330,2330,2330,2325,1022
|
|
20240307,114100,2893135560,2330,2330,2330,2325,658
|
|
20240307,114000,2891602920,2330,2325,2330,2325,3677
|
|
20240307,113900,2883053880,2325,2335,2335,2325,12730
|
|
20240307,113800,2853452330,2335,2335,2335,2325,2615
|
|
20240307,113700,2847369550,2335,2340,2340,2325,10937
|
|
20240307,113600,2821885835,2335,2335,2340,2335,9595
|
|
20240307,113500,2799481505,2335,2335,2335,2330,1011
|
|
20240307,113400,2797121335,2330,2330,2340,2330,1171
|
|
20240307,113300,2794388295,2330,2335,2340,2330,2613
|
|
20240307,113200,2788287660,2335,2340,2345,2330,15437
|
|
20240307,113100,2752213860,2340,2335,2345,2335,3455
|
|
20240307,113000,2744130410,2340,2345,2350,2335,6704
|
|
20240307,112900,2728421475,2345,2345,2345,2340,4398
|
|
20240307,112800,2718125000,2345,2340,2345,2335,13764
|
|
20240307,112700,2685890725,2340,2340,2340,2335,17346
|
|
20240307,112600,2645302710,2340,2340,2340,2330,8528
|
|
20240307,112500,2625386990,2335,2330,2335,2330,7867
|
|
20240307,112400,2607018360,2330,2335,2335,2330,8647
|
|
20240307,112300,2586827885,2335,2330,2335,2330,1837
|
|
20240307,112200,2582547335,2330,2335,2335,2330,4000
|
|
20240307,112100,2573217855,2335,2335,2335,2330,4003
|
|
20240307,112000,2563876075,2330,2330,2335,2330,2335
|
|
20240307,111900,2558424525,2330,2335,2335,2330,1723
|
|
20240307,111800,2554406970,2330,2335,2335,2330,1486
|
|
20240307,111700,2550943075,2330,2335,2335,2330,2978
|
|
20240307,111600,2544004200,2335,2335,2335,2330,1287
|
|
20240307,111500,2541005355,2335,2330,2335,2325,7903
|
|
20240307,111400,2522591435,2330,2330,2330,2325,8970
|
|
20240307,111300,2501713490,2330,2325,2330,2325,637
|
|
20240307,111200,2500231845,2325,2330,2330,2325,1600
|
|
20240307,111100,2496503910,2330,2330,2330,2325,5731
|
|
20240307,111000,2483151250,2330,2330,2330,2325,1940
|
|
20240307,110900,2478639200,2330,2325,2330,2320,2258
|
|
20240307,110800,2473388105,2320,2320,2325,2320,859
|
|
20240307,110700,2471394885,2320,2320,2325,2320,1111
|
|
20240307,110600,2468817325,2320,2320,2325,2320,644
|
|
20240307,110500,2467323025,2320,2325,2325,2320,1973
|
|
20240307,110400,2462744570,2325,2320,2325,2320,3043
|
|
20240307,110300,2455681810,2325,2325,2325,2315,2940
|
|
20240307,110200,2448851780,2325,2310,2325,2310,12785
|
|
20240307,110100,2419216835,2315,2315,2315,2310,1039
|
|
20240307,110000,2416813440,2310,2315,2315,2310,4432
|
|
20240307,105900,2406569505,2310,2315,2315,2310,133
|
|
20240307,105800,2406261700,2315,2320,2320,2310,723
|
|
20240307,105700,2404588975,2310,2315,2320,2310,1156
|
|
20240307,105600,2401915760,2310,2320,2320,2310,3953
|
|
20240307,105500,2392760405,2315,2315,2325,2315,377
|
|
20240307,105400,2391884905,2320,2310,2320,2310,15144
|
|
20240307,105300,2356779200,2315,2315,2315,2310,2297
|
|
20240307,105200,2351472200,2310,2310,2315,2310,1012
|
|
20240307,105100,2349134440,2310,2315,2315,2310,256
|
|
20240307,105000,2348543050,2305,2310,2315,2305,2744
|
|
20240307,104900,2342204405,2310,2305,2315,2305,2377
|
|
20240307,104800,2336718445,2305,2310,2315,2305,3583
|
|
20240307,104700,2328444690,2310,2300,2310,2300,3577
|
|
20240307,104600,2320195950,2300,2310,2310,2300,12830
|
|
20240307,104500,2290622835,2305,2310,2310,2305,2869
|
|
20240307,104400,2284000210,2305,2310,2310,2305,4271
|
|
20240307,104300,2274155525,2305,2315,2315,2305,10134
|
|
20240307,104200,2250752225,2310,2320,2320,2310,3670
|
|
20240307,104100,2242270615,2310,2320,2320,2310,8135
|
|
20240307,104000,2223438025,2320,2315,2320,2315,1790
|
|
20240307,103900,2219293140,2320,2310,2320,2310,1819
|
|
20240307,103800,2215075905,2310,2320,2320,2310,14603
|
|
20240307,103700,2181259275,2320,2330,2330,2320,3928
|
|
20240307,103600,2172126365,2330,2330,2330,2325,1444
|
|
20240307,103500,2168765150,2330,2325,2330,2325,4845
|
|
20240307,103400,2157479715,2330,2330,2330,2325,6173
|
|
20240307,103300,2143119365,2330,2325,2330,2325,3213
|
|
20240307,103200,2135638565,2330,2330,2330,2325,4536
|
|
20240307,103100,2125089470,2325,2325,2330,2325,2453
|
|
20240307,103000,2119377760,2330,2330,2330,2320,2118
|
|
20240307,102900,2114460495,2330,2325,2330,2320,7239
|
|
20240307,102800,2097627485,2325,2320,2325,2315,3913
|
|
20240307,102700,2088540155,2315,2320,2325,2315,10824
|
|
20240307,102600,2063465990,2315,2320,2320,2315,3295
|
|
20240307,102500,2055837660,2320,2315,2320,2315,1929
|
|
20240307,102400,2051365860,2315,2325,2325,2315,26466
|
|
20240307,102300,1989951190,2320,2325,2335,2320,30816
|
|
20240307,102200,1918262415,2330,2335,2335,2325,17204
|
|
20240307,102100,1878131830,2340,2330,2340,2320,22154
|
|
20240307,102000,1826525835,2330,2325,2330,2320,17937
|
|
20240307,101900,1784818675,2320,2320,2330,2315,10298
|
|
20240307,101800,1760879695,2320,2325,2330,2320,13293
|
|
20240307,101700,1729995650,2325,2320,2325,2315,5156
|
|
20240307,101600,1718030825,2320,2310,2325,2310,31374
|
|
20240307,101500,1645374120,2305,2305,2305,2300,11560
|
|
20240307,101400,1618749930,2305,2300,2305,2290,10683
|
|
20240307,101300,1594209910,2290,2300,2300,2290,6901
|
|
20240307,101200,1578362005,2300,2300,2300,2295,2024
|
|
20240307,101100,1573706850,2300,2300,2300,2295,4127
|
|
20240307,101000,1564214785,2300,2290,2300,2290,1339
|
|
20240307,100900,1561148230,2290,2290,2295,2290,6582
|
|
20240307,100800,1546074795,2290,2295,2300,2290,6252
|
|
20240307,100700,1531727400,2295,2295,2295,2290,668
|
|
20240307,100600,1530196580,2290,2300,2300,2290,2171
|
|
20240307,100500,1525224915,2290,2295,2300,2290,5072
|
|
20240307,100400,1513585400,2295,2295,2300,2290,1219
|
|
20240307,100300,1510787750,2295,2300,2300,2290,1916
|
|
20240307,100200,1506398605,2300,2290,2300,2290,2396
|
|
20240307,100100,1500904405,2295,2300,2300,2290,541
|
|
20240307,100000,1499663570,2300,2300,2300,2300,1113
|
|
20240307,095900,1497103670,2300,2290,2300,2290,10798
|
|
20240307,095800,1472329200,2290,2290,2290,2290,7831
|
|
20240307,095700,1454396210,2290,2295,2295,2290,2179
|
|
20240307,095600,1449405485,2290,2295,2295,2290,3612
|
|
20240307,095500,1441131325,2295,2295,2295,2290,3690
|
|
20240307,095400,1432669825,2290,2290,2295,2285,9340
|
|
20240307,095300,1411281945,2290,2285,2290,2285,2132
|
|
20240307,095200,1406407830,2285,2280,2290,2280,5810
|
|
20240307,095100,1393130535,2280,2280,2285,2280,2667
|
|
20240307,095000,1387049760,2275,2285,2285,2275,10009
|
|
20240307,094900,1364237215,2275,2285,2285,2275,2004
|
|
20240307,094800,1359673265,2275,2285,2285,2275,1174
|
|
20240307,094700,1356995695,2280,2285,2290,2275,1817
|
|
20240307,094600,1352844405,2275,2285,2285,2275,5537
|
|
20240307,094500,1340242130,2280,2285,2290,2275,21426
|
|
20240307,094400,1291388030,2285,2290,2290,2285,199
|
|
20240307,094300,1290933160,2275,2275,2290,2270,17969
|
|
20240307,094200,1249949715,2275,2275,2285,2270,9291
|
|
20240307,094100,1228812560,2275,2275,2285,2270,5735
|
|
20240307,094000,1215769225,2285,2290,2290,2270,21948
|
|
20240307,093900,1165752840,2290,2285,2290,2280,6394
|
|
20240307,093800,1151142750,2285,2285,2290,2280,27417
|
|
20240307,093700,1088494875,2285,2290,2290,2285,2510
|
|
20240307,093600,1082759260,2285,2290,2295,2285,8040
|
|
20240307,093500,1064377475,2295,2295,2295,2285,1846
|
|
20240307,093400,1060149715,2295,2300,2300,2280,4520
|
|
20240307,093300,1049797860,2300,2290,2300,2285,9265
|
|
20240307,093200,1028544925,2295,2285,2295,2275,14373
|
|
20240307,093100,995695245,2280,2275,2285,2275,9890
|
|
20240307,093000,973124085,2275,2275,2280,2270,13693
|
|
20240307,092900,941974410,2275,2275,2275,2270,11341
|
|
20240307,092800,916185505,2280,2275,2280,2275,6317
|
|
20240307,092700,901813650,2275,2275,2280,2275,6271
|
|
20240307,092600,887521085,2280,2280,2285,2275,7447
|
|
20240307,092500,870564905,2280,2280,2285,2275,1614
|
|
20240307,092400,866884275,2280,2280,2285,2275,2573
|
|
20240307,092300,861017830,2275,2275,2285,2275,2072
|
|
20240307,092200,856296835,2270,2275,2285,2270,12331
|
|
20240307,092100,828240380,2275,2285,2285,2275,17031
|
|
20240307,092000,789448750,2280,2290,2290,2280,4352
|
|
20240307,091900,779497175,2290,2290,2290,2280,5397
|
|
20240307,091800,767149715,2285,2290,2290,2280,21206
|
|
20240307,091700,718697245,2290,2285,2290,2275,7612
|
|
20240307,091600,701338980,2280,2280,2285,2275,14826
|
|
20240307,091500,667569740,2280,2280,2280,2270,14853
|
|
20240307,091400,633782220,2280,2290,2290,2270,54305
|
|
20240307,091300,510026180,2290,2295,2300,2285,12441
|
|
20240307,091200,481537645,2300,2300,2300,2290,5554
|
|
20240307,091100,468799120,2300,2305,2310,2295,38408
|
|
20240307,091000,380421750,2305,2310,2310,2305,2325
|
|
20240307,090900,375061340,2305,2300,2310,2300,3576
|
|
20240307,090800,366814545,2300,2300,2310,2300,4342
|
|
20240307,090700,356812260,2300,2300,2305,2290,13266
|
|
20240307,090600,326399645,2290,2305,2305,2290,23755
|
|
20240307,090500,271900500,2305,2290,2305,2280,16522
|
|
20240307,090400,234037795,2290,2290,2305,2290,13927
|
|
20240307,090300,202089600,2295,2295,2300,2285,15957
|
|
20240307,090200,165547180,2295,2315,2315,2290,26001
|
|
20240307,090100,105770585,2310,2315,2315,2300,16957
|
|
20240307,090000,66613845,2320,2300,2330,2300,28930
|