577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,183300,6027711065,2255,2255,2255,2255,0
|
|
20240308,183200,6027711065,2255,2255,2255,2255,0
|
|
20240308,183100,6027711065,2255,2255,2255,2255,0
|
|
20240308,183000,6027711065,2255,2255,2255,2255,0
|
|
20240308,182900,6027711065,2255,2255,2255,2255,0
|
|
20240308,182800,6027711065,2255,2255,2255,2255,0
|
|
20240308,182700,6027711065,2255,2255,2255,2255,0
|
|
20240308,182600,6027711065,2255,2255,2255,2255,0
|
|
20240308,182500,6027711065,2255,2255,2255,2255,0
|
|
20240308,182400,6027711065,2255,2255,2255,2255,0
|
|
20240308,182300,6027711065,2255,2255,2255,2255,0
|
|
20240308,182200,6027711065,2255,2255,2255,2255,0
|
|
20240308,182100,6027711065,2255,2255,2255,2255,0
|
|
20240308,182000,6027711065,2255,2255,2255,2255,0
|
|
20240308,181900,6027711065,2255,2255,2255,2255,0
|
|
20240308,181800,6027711065,2255,2255,2255,2255,0
|
|
20240308,181700,6027711065,2255,2255,2255,2255,0
|
|
20240308,181600,6027711065,2255,2255,2255,2255,0
|
|
20240308,181500,6027711065,2255,2255,2255,2255,0
|
|
20240308,181400,6027711065,2255,2255,2255,2255,0
|
|
20240308,181300,6027711065,2255,2255,2255,2255,0
|
|
20240308,181200,6027711065,2255,2255,2255,2255,0
|
|
20240308,181100,6027711065,2255,2255,2255,2255,0
|
|
20240308,181000,6027711065,2255,2255,2255,2255,0
|
|
20240308,180900,6027711065,2255,2255,2255,2255,0
|
|
20240308,180800,6027711065,2255,2255,2255,2255,0
|
|
20240308,180700,6027711065,2255,2255,2255,2255,0
|
|
20240308,180600,6027711065,2255,2255,2255,2255,0
|
|
20240308,180500,6027711065,2255,2255,2255,2255,0
|
|
20240308,180400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,180300,6027711065,2255,2255,2255,2255,0
|
|
20240308,180200,6027711065,2255,2255,2255,2255,0
|
|
20240308,180100,6027711065,2255,2255,2255,2255,0
|
|
20240308,180000,6027711065,2255,2255,2255,2255,0
|
|
20240308,175900,6027711065,2255,2255,2255,2255,0
|
|
20240308,175800,6027711065,2255,2255,2255,2255,0
|
|
20240308,175700,6027711065,2255,2255,2255,2255,0
|
|
20240308,175600,6027711065,2255,2255,2255,2255,0
|
|
20240308,175500,6027711065,2255,2255,2255,2255,0
|
|
20240308,175400,6027711065,2255,2255,2255,2255,0
|
|
20240308,175300,6027711065,2255,2255,2255,2255,0
|
|
20240308,175200,6027711065,2255,2255,2255,2255,0
|
|
20240308,175100,6027711065,2255,2255,2255,2255,0
|
|
20240308,175000,6027711065,2255,2255,2255,2255,0
|
|
20240308,174900,6027711065,2255,2255,2255,2255,0
|
|
20240308,174800,6027711065,2255,2255,2255,2255,0
|
|
20240308,174700,6027711065,2255,2255,2255,2255,0
|
|
20240308,174600,6027711065,2255,2255,2255,2255,0
|
|
20240308,174500,6027711065,2255,2255,2255,2255,0
|
|
20240308,174400,6027711065,2255,2255,2255,2255,0
|
|
20240308,174300,6027711065,2255,2255,2255,2255,0
|
|
20240308,174200,6027711065,2255,2255,2255,2255,0
|
|
20240308,174100,6027711065,2255,2255,2255,2255,0
|
|
20240308,174000,6027711065,2255,2255,2255,2255,0
|
|
20240308,173900,6027711065,2255,2255,2255,2255,0
|
|
20240308,173800,6027711065,2255,2255,2255,2255,0
|
|
20240308,173700,6027711065,2255,2255,2255,2255,0
|
|
20240308,173600,6027711065,2255,2255,2255,2255,0
|
|
20240308,173500,6027711065,2255,2255,2255,2255,0
|
|
20240308,173400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,173300,6027711065,2255,2255,2255,2255,0
|
|
20240308,173200,6027711065,2255,2255,2255,2255,0
|
|
20240308,173100,6027711065,2255,2255,2255,2255,0
|
|
20240308,173000,6027711065,2255,2255,2255,2255,0
|
|
20240308,172900,6027711065,2255,2255,2255,2255,0
|
|
20240308,172800,6027711065,2255,2255,2255,2255,0
|
|
20240308,172700,6027711065,2255,2255,2255,2255,0
|
|
20240308,172600,6027711065,2255,2255,2255,2255,0
|
|
20240308,172500,6027711065,2255,2255,2255,2255,0
|
|
20240308,172400,6027711065,2255,2255,2255,2255,0
|
|
20240308,172300,6027711065,2255,2255,2255,2255,0
|
|
20240308,172200,6027711065,2255,2255,2255,2255,0
|
|
20240308,172100,6027711065,2255,2255,2255,2255,0
|
|
20240308,172000,6027711065,2255,2255,2255,2255,0
|
|
20240308,171900,6027711065,2255,2255,2255,2255,0
|
|
20240308,171800,6027711065,2255,2255,2255,2255,0
|
|
20240308,171700,6027711065,2255,2255,2255,2255,0
|
|
20240308,171600,6027711065,2255,2255,2255,2255,0
|
|
20240308,171500,6027711065,2255,2255,2255,2255,0
|
|
20240308,171400,6027711065,2255,2255,2255,2255,0
|
|
20240308,171300,6027711065,2255,2255,2255,2255,0
|
|
20240308,171200,6027711065,2255,2255,2255,2255,0
|
|
20240308,171100,6027711065,2255,2255,2255,2255,0
|
|
20240308,171000,6027711065,2255,2255,2255,2255,0
|
|
20240308,170900,6027711065,2255,2255,2255,2255,0
|
|
20240308,170800,6027711065,2255,2255,2255,2255,0
|
|
20240308,170700,6027711065,2255,2255,2255,2255,0
|
|
20240308,170600,6027711065,2255,2255,2255,2255,0
|
|
20240308,170500,6027711065,2255,2255,2255,2255,0
|
|
20240308,170400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,170300,6027711065,2255,2255,2255,2255,0
|
|
20240308,170200,6027711065,2255,2255,2255,2255,0
|
|
20240308,170100,6027711065,2255,2255,2255,2255,0
|
|
20240308,170000,6027711065,2255,2255,2255,2255,0
|
|
20240308,165900,6027711065,2255,2255,2255,2255,0
|
|
20240308,165800,6027711065,2255,2255,2255,2255,0
|
|
20240308,165700,6027711065,2255,2255,2255,2255,0
|
|
20240308,165600,6027711065,2255,2255,2255,2255,0
|
|
20240308,165500,6027711065,2255,2255,2255,2255,0
|
|
20240308,165400,6027711065,2255,2255,2255,2255,0
|
|
20240308,165300,6027711065,2255,2255,2255,2255,0
|
|
20240308,165200,6027711065,2255,2255,2255,2255,0
|
|
20240308,165100,6027711065,2255,2255,2255,2255,0
|
|
20240308,165000,6027711065,2255,2255,2255,2255,0
|
|
20240308,164900,6027711065,2255,2255,2255,2255,0
|
|
20240308,164800,6027711065,2255,2255,2255,2255,0
|
|
20240308,164700,6027711065,2255,2255,2255,2255,0
|
|
20240308,164600,6027711065,2255,2255,2255,2255,0
|
|
20240308,164500,6027711065,2255,2255,2255,2255,0
|
|
20240308,164400,6027711065,2255,2255,2255,2255,0
|
|
20240308,164300,6027711065,2255,2255,2255,2255,0
|
|
20240308,164200,6027711065,2255,2255,2255,2255,0
|
|
20240308,164100,6027711065,2255,2255,2255,2255,0
|
|
20240308,164000,6027711065,2255,2255,2255,2255,0
|
|
20240308,163900,6027711065,2255,2255,2255,2255,0
|
|
20240308,163800,6027711065,2255,2255,2255,2255,0
|
|
20240308,163700,6027711065,2255,2255,2255,2255,0
|
|
20240308,163600,6027711065,2255,2255,2255,2255,0
|
|
20240308,163500,6027711065,2255,2255,2255,2255,0
|
|
20240308,163400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,163300,6027711065,2255,2255,2255,2255,0
|
|
20240308,163200,6027711065,2255,2255,2255,2255,0
|
|
20240308,163100,6027711065,2255,2255,2255,2255,0
|
|
20240308,163000,6027711065,2255,2255,2255,2255,0
|
|
20240308,162900,6027711065,2255,2255,2255,2255,0
|
|
20240308,162800,6027711065,2255,2255,2255,2255,0
|
|
20240308,162700,6027711065,2255,2255,2255,2255,0
|
|
20240308,162600,6027711065,2255,2255,2255,2255,0
|
|
20240308,162500,6027711065,2255,2255,2255,2255,0
|
|
20240308,162400,6027711065,2255,2255,2255,2255,0
|
|
20240308,162300,6027711065,2255,2255,2255,2255,0
|
|
20240308,162200,6027711065,2255,2255,2255,2255,0
|
|
20240308,162100,6027711065,2255,2255,2255,2255,0
|
|
20240308,162000,6027711065,2255,2255,2255,2255,0
|
|
20240308,161900,6027711065,2255,2255,2255,2255,0
|
|
20240308,161800,6027711065,2255,2255,2255,2255,0
|
|
20240308,161700,6027711065,2255,2255,2255,2255,0
|
|
20240308,161600,6027711065,2255,2255,2255,2255,0
|
|
20240308,161500,6027711065,2255,2255,2255,2255,0
|
|
20240308,161400,6027711065,2255,2255,2255,2255,0
|
|
20240308,161300,6027711065,2255,2255,2255,2255,0
|
|
20240308,161200,6027711065,2255,2255,2255,2255,0
|
|
20240308,161100,6027711065,2255,2255,2255,2255,0
|
|
20240308,161000,6027711065,2255,2255,2255,2255,0
|
|
20240308,160900,6027711065,2255,2255,2255,2255,0
|
|
20240308,160800,6027711065,2255,2255,2255,2255,0
|
|
20240308,160700,6027711065,2255,2255,2255,2255,0
|
|
20240308,160600,6027711065,2255,2255,2255,2255,0
|
|
20240308,160500,6027711065,2255,2255,2255,2255,0
|
|
20240308,160400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,160300,6027711065,2255,2255,2255,2255,0
|
|
20240308,160200,6027711065,2255,2255,2255,2255,0
|
|
20240308,160100,6027711065,2255,2255,2255,2255,0
|
|
20240308,160000,6027711065,2255,2255,2255,2255,0
|
|
20240308,155900,6027711065,2255,2255,2255,2255,0
|
|
20240308,155800,6027711065,2255,2255,2255,2255,0
|
|
20240308,155700,6027711065,2255,2255,2255,2255,0
|
|
20240308,155600,6027711065,2255,2255,2255,2255,0
|
|
20240308,155500,6027711065,2255,2255,2255,2255,0
|
|
20240308,155400,6027711065,2255,2255,2255,2255,0
|
|
20240308,155300,6027711065,2255,2255,2255,2255,0
|
|
20240308,155200,6027711065,2255,2255,2255,2255,0
|
|
20240308,155100,6027711065,2255,2255,2255,2255,0
|
|
20240308,155000,6027711065,2255,2255,2255,2255,0
|
|
20240308,154900,6027711065,2255,2255,2255,2255,0
|
|
20240308,154800,6027711065,2255,2255,2255,2255,0
|
|
20240308,154700,6027711065,2255,2255,2255,2255,0
|
|
20240308,154600,6027711065,2255,2255,2255,2255,0
|
|
20240308,154500,6027711065,2255,2255,2255,2255,0
|
|
20240308,154400,6027711065,2255,2255,2255,2255,0
|
|
20240308,154300,6027711065,2255,2255,2255,2255,0
|
|
20240308,154200,6027711065,2255,2255,2255,2255,0
|
|
20240308,154100,6027711065,2255,2255,2255,2255,0
|
|
20240308,154000,6027711065,2255,2255,2255,2255,0
|
|
20240308,153900,6027711065,2255,2255,2255,2255,0
|
|
20240308,153800,6027711065,2255,2255,2255,2255,0
|
|
20240308,153700,6027711065,2255,2255,2255,2255,0
|
|
20240308,153600,6027711065,2255,2255,2255,2255,0
|
|
20240308,153500,6027711065,2255,2255,2255,2255,0
|
|
20240308,153400,6027711065,2255,2255,2255,2255,45521
|
|
20240308,153300,6027711065,2255,2255,2255,2255,0
|
|
20240308,153200,6027711065,2255,2255,2255,2255,0
|
|
20240308,153100,6027711065,2255,2255,2255,2255,0
|
|
20240308,153000,6027711065,2255,2255,2255,2255,45521
|
|
20240308,152900,5925061210,2260,2260,2260,2260,0
|
|
20240308,152800,5925061210,2260,2260,2260,2260,0
|
|
20240308,152700,5925061210,2260,2260,2260,2260,0
|
|
20240308,152600,5925061210,2260,2260,2260,2260,0
|
|
20240308,152500,5925061210,2260,2260,2260,2260,0
|
|
20240308,152400,5925061210,2260,2260,2260,2260,0
|
|
20240308,152300,5925061210,2260,2260,2260,2260,0
|
|
20240308,152200,5925061210,2260,2260,2260,2260,0
|
|
20240308,152100,5925061210,2260,2260,2260,2260,0
|
|
20240308,152000,5925061210,2260,2260,2260,2260,0
|
|
20240308,151900,5925061210,2260,2265,2265,2260,12800
|
|
20240308,151800,5896130415,2265,2260,2265,2255,6755
|
|
20240308,151700,5880866410,2260,2255,2260,2255,3011
|
|
20240308,151600,5874072405,2255,2260,2260,2255,3551
|
|
20240308,151500,5866047470,2260,2260,2260,2255,5874
|
|
20240308,151400,5852774070,2260,2260,2260,2255,8797
|
|
20240308,151300,5832931965,2260,2255,2260,2255,3132
|
|
20240308,151200,5825859725,2260,2260,2260,2260,2144
|
|
20240308,151100,5821014285,2260,2260,2265,2260,7895
|
|
20240308,151000,5803170275,2260,2255,2260,2255,258
|
|
20240308,150900,5802587200,2260,2260,2265,2260,3569
|
|
20240308,150800,5794516090,2260,2260,2265,2260,1840
|
|
20240308,150700,5790357680,2260,2260,2265,2255,7493
|
|
20240308,150600,5773457070,2260,2260,2260,2255,2014
|
|
20240308,150500,5768905585,2260,2260,2260,2255,1589
|
|
20240308,150400,5765316235,2255,2260,2265,2255,2800
|
|
20240308,150300,5758988530,2260,2260,2265,2255,2743
|
|
20240308,150200,5752787285,2265,2260,2265,2260,3279
|
|
20240308,150100,5745376580,2260,2260,2260,2255,714
|
|
20240308,150000,5743762965,2260,2260,2265,2260,4076
|
|
20240308,145900,5734551200,2260,2265,2265,2260,87
|
|
20240308,145800,5734354195,2265,2260,2265,2260,519
|
|
20240308,145700,5733180970,2265,2265,2265,2265,121
|
|
20240308,145600,5732906905,2265,2265,2265,2265,1946
|
|
20240308,145500,5728499215,2265,2265,2265,2260,1766
|
|
20240308,145400,5724507985,2260,2260,2260,2255,5019
|
|
20240308,145300,5713179165,2260,2265,2265,2260,3751
|
|
20240308,145200,5704686170,2265,2265,2270,2260,2419
|
|
20240308,145100,5699211685,2270,2260,2270,2260,19834
|
|
20240308,145000,5654291935,2260,2260,2260,2255,2199
|
|
20240308,144900,5649327195,2260,2260,2265,2255,6675
|
|
20240308,144800,5634249510,2265,2260,2265,2260,948
|
|
20240308,144700,5632107005,2260,2255,2260,2255,4369
|
|
20240308,144600,5622239445,2250,2255,2255,2250,3734
|
|
20240308,144500,5613821325,2250,2255,2255,2250,6439
|
|
20240308,144400,5599332740,2255,2255,2255,2255,312
|
|
20240308,144300,5598629180,2255,2255,2255,2250,6128
|
|
20240308,144200,5584813290,2255,2255,2255,2255,10890
|
|
20240308,144100,5560256340,2255,2255,2255,2250,3558
|
|
20240308,144000,5552238595,2255,2260,2260,2255,1691
|
|
20240308,143900,5548425320,2255,2260,2260,2255,1908
|
|
20240308,143800,5544115360,2260,2255,2260,2250,15455
|
|
20240308,143700,5509267605,2255,2260,2260,2255,4865
|
|
20240308,143600,5498296835,2260,2255,2260,2255,4578
|
|
20240308,143500,5487963055,2260,2260,2260,2255,5789
|
|
20240308,143400,5474898355,2255,2255,2255,2250,11079
|
|
20240308,143300,5449915215,2255,2255,2255,2250,3857
|
|
20240308,143200,5441218405,2255,2260,2260,2255,1223
|
|
20240308,143100,5438460535,2255,2255,2265,2250,14619
|
|
20240308,143000,5405444930,2255,2255,2260,2250,12844
|
|
20240308,142900,5376481805,2255,2250,2255,2250,4993
|
|
20240308,142800,5365244830,2255,2255,2255,2250,1896
|
|
20240308,142700,5360970060,2255,2250,2255,2250,10026
|
|
20240308,142600,5338401070,2250,2255,2255,2250,7740
|
|
20240308,142500,5320983915,2250,2255,2255,2250,9832
|
|
20240308,142400,5298857905,2250,2255,2255,2250,10450
|
|
20240308,142300,5275345360,2250,2255,2255,2250,777
|
|
20240308,142200,5273595990,2250,2255,2255,2250,2398
|
|
20240308,142100,5268196980,2250,2255,2260,2250,6304
|
|
20240308,142000,5253992360,2255,2255,2260,2255,3363
|
|
20240308,141900,5246407690,2255,2260,2260,2255,6349
|
|
20240308,141800,5232090445,2260,2260,2260,2255,4740
|
|
20240308,141700,5221379825,2255,2255,2260,2255,1422
|
|
20240308,141600,5218173205,2255,2260,2260,2255,1447
|
|
20240308,141500,5214910060,2260,2255,2260,2255,4204
|
|
20240308,141400,5205427765,2255,2255,2255,2255,3512
|
|
20240308,141300,5197508205,2255,2255,2255,2250,2437
|
|
20240308,141200,5192017770,2255,2255,2255,2250,5902
|
|
20240308,141100,5178709270,2250,2255,2260,2250,9594
|
|
20240308,141000,5157119795,2255,2255,2255,2255,5891
|
|
20240308,140900,5143835590,2255,2255,2255,2250,11302
|
|
20240308,140800,5118399580,2255,2255,2255,2255,7605
|
|
20240308,140700,5101250305,2260,2255,2260,2255,4701
|
|
20240308,140600,5090648530,2255,2255,2255,2255,850
|
|
20240308,140500,5088731780,2255,2255,2255,2255,7389
|
|
20240308,140400,5072069585,2255,2255,2255,2255,5088
|
|
20240308,140300,5060596145,2255,2260,2260,2255,1439
|
|
20240308,140200,5057350655,2260,2255,2260,2250,7076
|
|
20240308,140100,5041408690,2255,2255,2260,2255,2038
|
|
20240308,140000,5036811765,2255,2250,2255,2250,2544
|
|
20240308,135900,5031078135,2255,2260,2260,2250,17892
|
|
20240308,135800,4990813645,2260,2260,2260,2255,5271
|
|
20240308,135700,4978922305,2260,2255,2260,2255,6892
|
|
20240308,135600,4963380835,2255,2255,2255,2250,3219
|
|
20240308,135500,4956127755,2255,2255,2255,2250,6369
|
|
20240308,135400,4941777140,2255,2260,2260,2255,8051
|
|
20240308,135300,4923620750,2260,2260,2260,2255,4049
|
|
20240308,135200,4914475010,2260,2255,2260,2255,15303
|
|
20240308,135100,4879962510,2255,2260,2260,2255,2704
|
|
20240308,135000,4873862720,2260,2265,2265,2255,1299
|
|
20240308,134900,4870925110,2265,2260,2265,2255,6554
|
|
20240308,134800,4856142935,2255,2260,2260,2255,8974
|
|
20240308,134700,4835891860,2260,2260,2260,2255,2465
|
|
20240308,134600,4830329900,2260,2260,2265,2255,4604
|
|
20240308,134500,4819927355,2260,2260,2265,2260,2558
|
|
20240308,134400,4814145305,2260,2260,2265,2260,6874
|
|
20240308,134300,4798608805,2265,2265,2265,2260,879
|
|
20240308,134200,4796618370,2265,2260,2265,2260,11435
|
|
20240308,134100,4770718135,2265,2260,2265,2255,3529
|
|
20240308,134000,4762738555,2260,2260,2265,2255,16052
|
|
20240308,133900,4726459525,2260,2260,2265,2255,21385
|
|
20240308,133800,4678216120,2260,2260,2265,2255,12496
|
|
20240308,133700,4649973790,2260,2260,2260,2255,3448
|
|
20240308,133600,4642182310,2260,2260,2260,2255,1016
|
|
20240308,133500,4639888355,2260,2260,2265,2255,848
|
|
20240308,133400,4637972130,2265,2265,2265,2260,486
|
|
20240308,133300,4636873005,2260,2265,2265,2260,1081
|
|
20240308,133200,4634426980,2265,2260,2265,2255,4305
|
|
20240308,133100,4624692405,2260,2255,2265,2255,31558
|
|
20240308,133000,4553517205,2255,2260,2260,2255,738
|
|
20240308,132900,4551849430,2260,2260,2260,2255,2819
|
|
20240308,132800,4545478585,2255,2260,2260,2255,3665
|
|
20240308,132700,4537195725,2260,2255,2260,2255,5451
|
|
20240308,132600,4524885765,2260,2260,2260,2260,2334
|
|
20240308,132500,4519610925,2260,2255,2260,2255,8015
|
|
20240308,132400,4501506730,2255,2260,2260,2255,11527
|
|
20240308,132300,4475474115,2260,2265,2265,2260,28169
|
|
20240308,132200,4411809845,2265,2265,2265,2260,3002
|
|
20240308,132100,4405011340,2260,2265,2265,2260,3787
|
|
20240308,132000,4396446885,2260,2265,2265,2260,3445
|
|
20240308,131900,4388654855,2265,2270,2270,2260,14947
|
|
20240308,131800,4354844270,2265,2265,2265,2260,10884
|
|
20240308,131700,4330216935,2265,2265,2270,2260,10583
|
|
20240308,131600,4306265690,2270,2275,2275,2260,76304
|
|
20240308,131500,4133373005,2270,2270,2275,2270,5606
|
|
20240308,131400,4120647355,2270,2275,2275,2270,4303
|
|
20240308,131300,4110878030,2270,2270,2275,2270,12036
|
|
20240308,131200,4083556020,2270,2275,2280,2270,4273
|
|
20240308,131100,4073844340,2275,2280,2280,2275,29
|
|
20240308,131000,4073778235,2280,2275,2280,2275,1542
|
|
20240308,130900,4070263475,2275,2280,2280,2275,2237
|
|
20240308,130800,4065170300,2280,2275,2280,2270,929
|
|
20240308,130700,4063053605,2280,2280,2280,2270,3702
|
|
20240308,130600,4054634385,2275,2275,2275,2275,485
|
|
20240308,130500,4053531010,2275,2275,2280,2275,2180
|
|
20240308,130400,4048568480,2275,2270,2280,2270,1833
|
|
20240308,130300,4044398500,2270,2275,2275,2270,9769
|
|
20240308,130200,4022216825,2275,2275,2275,2270,5631
|
|
20240308,130100,4009415020,2275,2280,2280,2275,234
|
|
20240308,130000,4008882620,2280,2280,2280,2275,2937
|
|
20240308,125900,4002200685,2280,2280,2280,2275,3414
|
|
20240308,125800,3994423985,2280,2280,2280,2275,1150
|
|
20240308,125700,3991802930,2280,2280,2280,2275,1815
|
|
20240308,125600,3987665570,2280,2280,2280,2275,787
|
|
20240308,125500,3985873210,2280,2275,2280,2270,6461
|
|
20240308,125400,3971182865,2275,2275,2275,2275,1
|
|
20240308,125300,3971180590,2275,2275,2275,2270,9523
|
|
20240308,125200,3949560760,2275,2275,2280,2275,21854
|
|
20240308,125100,3899841275,2275,2275,2275,2275,862
|
|
20240308,125000,3897880225,2280,2280,2280,2275,3051
|
|
20240308,124900,3890931220,2275,2280,2280,2275,12290
|
|
20240308,124800,3862911520,2280,2275,2280,2275,2282
|
|
20240308,124700,3857715120,2280,2275,2280,2275,7602
|
|
20240308,124600,3840419360,2280,2280,2280,2280,3654
|
|
20240308,124500,3832088240,2285,2280,2285,2280,2098
|
|
20240308,124400,3827300265,2280,2280,2285,2275,2319
|
|
20240308,124300,3822021060,2280,2280,2280,2275,2227
|
|
20240308,124200,3816943510,2275,2275,2280,2275,203
|
|
20240308,124100,3816480685,2275,2280,2280,2275,2577
|
|
20240308,124000,3810607625,2280,2280,2280,2275,2581
|
|
20240308,123900,3804727665,2280,2285,2285,2280,1231
|
|
20240308,123800,3801920695,2285,2280,2285,2280,2211
|
|
20240308,123700,3796877120,2280,2275,2280,2275,6693
|
|
20240308,123600,3781650435,2280,2280,2280,2280,973
|
|
20240308,123500,3779431995,2275,2280,2280,2275,3217
|
|
20240308,123400,3772104120,2280,2280,2280,2280,3208
|
|
20240308,123300,3764789880,2280,2280,2280,2275,1725
|
|
20240308,123200,3760862945,2275,2280,2280,2275,6493
|
|
20240308,123100,3746084435,2280,2275,2280,2270,1204
|
|
20240308,123000,3743346175,2275,2275,2275,2270,657
|
|
20240308,122900,3741852775,2275,2275,2275,2270,1664
|
|
20240308,122800,3738067705,2275,2275,2275,2275,1576
|
|
20240308,122700,3734482305,2275,2275,2275,2265,9113
|
|
20240308,122600,3713816080,2275,2270,2275,2265,5156
|
|
20240308,122500,3702113660,2270,2275,2275,2270,27787
|
|
20240308,122400,3639035610,2270,2270,2270,2270,6010
|
|
20240308,122300,3625392910,2270,2270,2275,2270,15454
|
|
20240308,122200,3590301370,2275,2280,2280,2270,26578
|
|
20240308,122100,3529909160,2275,2275,2280,2270,12588
|
|
20240308,122000,3501306225,2275,2275,2275,2270,14046
|
|
20240308,121900,3469370590,2275,2280,2280,2270,9721
|
|
20240308,121800,3447265990,2280,2275,2280,2270,5670
|
|
20240308,121700,3434374610,2275,2285,2285,2275,97582
|
|
20240308,121600,3212053460,2285,2285,2285,2280,4211
|
|
20240308,121500,3202446325,2285,2285,2285,2280,2017
|
|
20240308,121400,3197845865,2280,2285,2290,2280,15181
|
|
20240308,121300,3163210950,2285,2290,2290,2285,29176
|
|
20240308,121200,3096542920,2290,2285,2290,2285,1319
|
|
20240308,121100,3093525905,2290,2290,2290,2285,1267
|
|
20240308,121000,3090629835,2290,2290,2290,2285,8977
|
|
20240308,120900,3070113530,2290,2290,2290,2285,22865
|
|
20240308,120800,3017859940,2290,2290,2290,2290,281
|
|
20240308,120700,3017216450,2290,2290,2290,2290,1470
|
|
20240308,120600,3013850150,2290,2290,2295,2290,9051
|
|
20240308,120500,2993123215,2290,2290,2290,2290,1950
|
|
20240308,120400,2988657715,2290,2295,2295,2290,10044
|
|
20240308,120300,2965651660,2295,2295,2295,2290,3970
|
|
20240308,120200,2956559545,2290,2290,2295,2290,1242
|
|
20240308,120100,2953714965,2290,2295,2295,2290,19
|
|
20240308,120000,2953671415,2295,2295,2295,2295,3308
|
|
20240308,115900,2946079555,2295,2295,2295,2290,4754
|
|
20240308,115800,2935170415,2295,2295,2295,2295,2748
|
|
20240308,115700,2928863755,2295,2295,2300,2295,829
|
|
20240308,115600,2926959580,2295,2295,2300,2295,909
|
|
20240308,115500,2924873395,2300,2295,2300,2295,256
|
|
20240308,115400,2924285865,2295,2300,2300,2295,2301
|
|
20240308,115300,2918998985,2305,2295,2305,2295,1377
|
|
20240308,115200,2915835450,2295,2295,2300,2290,458
|
|
20240308,115100,2914786040,2290,2290,2290,2290,3878
|
|
20240308,115000,2905905420,2290,2295,2295,2290,200
|
|
20240308,114900,2905447155,2290,2300,2300,2290,20020
|
|
20240308,114800,2859519135,2305,2305,2305,2305,150
|
|
20240308,114700,2859173385,2305,2305,2305,2305,849
|
|
20240308,114600,2857216440,2305,2305,2310,2305,5944
|
|
20240308,114500,2843511895,2305,2305,2305,2305,916
|
|
20240308,114400,2841400515,2305,2305,2305,2305,258
|
|
20240308,114300,2840805825,2300,2305,2305,2300,35
|
|
20240308,114200,2840725265,2310,2300,2310,2295,6491
|
|
20240308,114100,2825775150,2300,2300,2305,2300,4167
|
|
20240308,114000,2816189785,2300,2305,2305,2300,13614
|
|
20240308,113900,2784844770,2305,2305,2310,2305,196
|
|
20240308,113800,2784392925,2305,2310,2310,2305,13563
|
|
20240308,113700,2753124710,2305,2310,2310,2305,331
|
|
20240308,113600,2752360910,2310,2310,2310,2310,483
|
|
20240308,113500,2751245180,2310,2310,2315,2310,2559
|
|
20240308,113400,2745333790,2315,2315,2315,2310,216
|
|
20240308,113300,2744834745,2310,2315,2315,2310,3638
|
|
20240308,113200,2736421570,2310,2315,2320,2310,1403
|
|
20240308,113100,2733171595,2325,2320,2330,2315,3173
|
|
20240308,113000,2725798205,2335,2295,2335,2295,147475
|
|
20240308,112900,2383815820,2295,2290,2295,2290,1071
|
|
20240308,112800,2381362075,2290,2290,2290,2285,4348
|
|
20240308,112700,2371405475,2290,2295,2295,2290,9557
|
|
20240308,112600,2349519940,2290,2295,2295,2290,1753
|
|
20240308,112500,2345503530,2295,2295,2295,2290,232
|
|
20240308,112400,2344971565,2295,2290,2295,2290,1177
|
|
20240308,112300,2342272945,2290,2290,2295,2285,7103
|
|
20240308,112200,2326018935,2290,2295,2295,2290,46
|
|
20240308,112100,2325913425,2295,2290,2295,2290,290
|
|
20240308,112000,2325248525,2295,2290,2295,2290,9448
|
|
20240308,111900,2303612335,2290,2290,2290,2290,12317
|
|
20240308,111800,2275406405,2290,2295,2295,2290,4007
|
|
20240308,111700,2266217400,2295,2295,2300,2295,1084
|
|
20240308,111600,2263729570,2290,2295,2295,2290,506
|
|
20240308,111500,2262569045,2290,2295,2295,2290,5553
|
|
20240308,111400,2249840010,2295,2295,2300,2295,4210
|
|
20240308,111300,2240178010,2295,2300,2300,2295,1780
|
|
20240308,111200,2236092830,2295,2300,2300,2295,863
|
|
20240308,111100,2234111970,2295,2300,2300,2295,3858
|
|
20240308,111000,2225254910,2300,2300,2300,2295,2064
|
|
20240308,110900,2220510560,2295,2300,2300,2295,2161
|
|
20240308,110800,2215550920,2300,2290,2300,2290,2376
|
|
20240308,110700,2210107180,2295,2300,2300,2290,2297
|
|
20240308,110600,2204832915,2300,2300,2300,2295,13357
|
|
20240308,110500,2174171815,2300,2300,2300,2300,2668
|
|
20240308,110400,2168035415,2295,2295,2300,2295,314
|
|
20240308,110300,2167313520,2300,2300,2300,2295,7648
|
|
20240308,110200,2149760875,2300,2300,2305,2300,2183
|
|
20240308,110100,2144739965,2300,2295,2305,2295,7372
|
|
20240308,110000,2127811815,2295,2300,2300,2295,908
|
|
20240308,105900,2125724625,2300,2300,2300,2295,8183
|
|
20240308,105800,2106923865,2300,2305,2305,2295,7416
|
|
20240308,105700,2089866600,2305,2310,2310,2305,780
|
|
20240308,105600,2088064805,2305,2305,2305,2305,108
|
|
20240308,105500,2087815865,2305,2300,2310,2300,3388
|
|
20240308,105400,2080018500,2310,2305,2310,2300,3547
|
|
20240308,105300,2071858590,2305,2310,2310,2305,2492
|
|
20240308,105200,2066114515,2310,2305,2310,2295,11538
|
|
20240308,105100,2039575315,2305,2305,2305,2305,369
|
|
20240308,105000,2038724770,2300,2305,2310,2300,6573
|
|
20240308,104900,2023601425,2310,2310,2310,2305,627
|
|
20240308,104800,2022153170,2305,2310,2310,2305,4849
|
|
20240308,104700,2010975480,2310,2305,2310,2305,828
|
|
20240308,104600,2009063970,2305,2310,2310,2305,1682
|
|
20240308,104500,2005178655,2310,2310,2310,2305,556
|
|
20240308,104400,2003895795,2310,2310,2310,2305,994
|
|
20240308,104300,2001599780,2310,2310,2310,2305,88
|
|
20240308,104200,2001396710,2310,2315,2315,2305,811
|
|
20240308,104100,1999523225,2315,2315,2315,2310,65
|
|
20240308,104000,1999372960,2315,2310,2315,2305,5089
|
|
20240308,103900,1987617370,2310,2305,2310,2305,201
|
|
20240308,103800,1987154060,2310,2305,2310,2305,858
|
|
20240308,103700,1985176320,2305,2310,2310,2305,7391
|
|
20240308,103600,1968136465,2310,2310,2315,2310,3616
|
|
20240308,103500,1959782450,2315,2315,2315,2310,1602
|
|
20240308,103400,1956078820,2315,2315,2315,2310,2392
|
|
20240308,103300,1950541595,2315,2310,2315,2310,2509
|
|
20240308,103200,1944742310,2310,2315,2315,2310,274
|
|
20240308,103100,1944109220,2315,2310,2315,2310,3596
|
|
20240308,103000,1935802045,2310,2305,2310,2305,3729
|
|
20240308,102900,1927188495,2305,2305,2310,2305,1830
|
|
20240308,102800,1922970340,2305,2310,2310,2305,1002
|
|
20240308,102700,1920660715,2310,2310,2310,2305,2039
|
|
20240308,102600,1915960625,2305,2310,2310,2305,2478
|
|
20240308,102500,1910248725,2305,2305,2305,2300,8827
|
|
20240308,102400,1889921355,2310,2310,2310,2305,274
|
|
20240308,102300,1889288565,2305,2305,2310,2305,3174
|
|
20240308,102200,1881971310,2305,2305,2310,2305,4425
|
|
20240308,102100,1871771625,2310,2310,2310,2305,172
|
|
20240308,102000,1871374630,2310,2310,2310,2310,3101
|
|
20240308,101900,1864211320,2310,2315,2315,2310,609
|
|
20240308,101800,1862801995,2315,2315,2315,2305,6954
|
|
20240308,101700,1846737965,2315,2315,2315,2310,165
|
|
20240308,101600,1846356285,2315,2320,2320,2315,281
|
|
20240308,101500,1845705520,2320,2315,2320,2310,1116
|
|
20240308,101400,1843123620,2320,2320,2320,2310,792
|
|
20240308,101300,1841287800,2320,2315,2320,2315,2614
|
|
20240308,101200,1835229670,2315,2310,2315,2305,15386
|
|
20240308,101100,1799692595,2315,2315,2315,2310,513
|
|
20240308,101000,1798507360,2310,2305,2310,2305,10914
|
|
20240308,100900,1773296150,2310,2310,2310,2310,1683
|
|
20240308,100800,1769408420,2315,2315,2315,2315,113
|
|
20240308,100700,1769146825,2315,2315,2315,2305,998
|
|
20240308,100600,1766836485,2315,2320,2320,2305,14827
|
|
20240308,100500,1732566100,2315,2320,2320,2315,1917
|
|
20240308,100400,1728127320,2320,2320,2320,2315,815
|
|
20240308,100300,1726237495,2320,2320,2320,2320,1576
|
|
20240308,100200,1722581175,2320,2325,2325,2320,584
|
|
20240308,100100,1721225930,2325,2320,2325,2315,11356
|
|
20240308,100000,1694889740,2320,2320,2325,2320,3594
|
|
20240308,095900,1686551410,2325,2320,2325,2320,1080
|
|
20240308,095800,1684042590,2325,2325,2325,2320,3813
|
|
20240308,095700,1675191280,2325,2325,2325,2320,5942
|
|
20240308,095600,1661405320,2325,2330,2330,2325,1741
|
|
20240308,095500,1657357165,2330,2325,2330,2320,6496
|
|
20240308,095400,1642255030,2325,2320,2325,2320,5017
|
|
20240308,095300,1630590835,2325,2325,2325,2320,566
|
|
20240308,095200,1629276485,2325,2325,2325,2320,3906
|
|
20240308,095100,1620195600,2320,2320,2325,2320,3689
|
|
20240308,095000,1611637075,2320,2320,2325,2320,1600
|
|
20240308,094900,1607920145,2320,2320,2325,2320,2646
|
|
20240308,094800,1601770380,2325,2315,2325,2310,7016
|
|
20240308,094700,1585473070,2310,2310,2320,2310,18681
|
|
20240308,094600,1542258890,2310,2310,2310,2305,4255
|
|
20240308,094500,1532443965,2310,2295,2310,2290,1106
|
|
20240308,094400,1529897975,2295,2305,2310,2290,20335
|
|
20240308,094300,1483131170,2305,2305,2305,2300,1387
|
|
20240308,094200,1479940380,2300,2300,2300,2300,247
|
|
20240308,094100,1479372280,2300,2300,2305,2300,1074
|
|
20240308,094000,1476902065,2305,2300,2305,2300,6885
|
|
20240308,093900,1461033420,2300,2300,2305,2300,1721
|
|
20240308,093800,1457070875,2300,2300,2305,2295,19482
|
|
20240308,093700,1412262675,2300,2295,2300,2290,6798
|
|
20240308,093600,1396660450,2295,2290,2300,2290,17477
|
|
20240308,093500,1356623640,2295,2290,2300,2290,3018
|
|
20240308,093400,1349699255,2300,2295,2300,2290,5579
|
|
20240308,093300,1336895525,2295,2300,2300,2295,2574
|
|
20240308,093200,1330986560,2300,2300,2300,2295,5511
|
|
20240308,093100,1318330030,2300,2285,2300,2285,12189
|
|
20240308,093000,1290378055,2290,2285,2290,2285,8392
|
|
20240308,092900,1271185390,2290,2285,2290,2285,5626
|
|
20240308,092800,1258327965,2290,2290,2295,2280,70400
|
|
20240308,092700,1097290955,2290,2295,2300,2290,2588
|
|
20240308,092600,1091355725,2295,2295,2300,2290,8892
|
|
20240308,092500,1070955525,2295,2295,2300,2295,6855
|
|
20240308,092400,1055220590,2295,2300,2300,2295,3813
|
|
20240308,092300,1046455430,2300,2300,2300,2290,3126
|
|
20240308,092200,1039287825,2290,2290,2300,2290,5960
|
|
20240308,092100,1025623605,2290,2290,2295,2290,3378
|
|
20240308,092000,1017885460,2290,2295,2300,2285,28146
|
|
20240308,091900,953504210,2295,2295,2300,2295,4484
|
|
20240308,091800,943212670,2295,2295,2295,2290,8654
|
|
20240308,091700,923370030,2295,2295,2295,2290,9125
|
|
20240308,091600,902456790,2295,2295,2295,2290,3738
|
|
20240308,091500,893892085,2295,2295,2295,2285,4474
|
|
20240308,091400,883644180,2290,2295,2295,2285,19161
|
|
20240308,091300,839819345,2290,2290,2300,2290,10131
|
|
20240308,091200,816609380,2300,2300,2305,2290,16058
|
|
20240308,091100,779697920,2305,2310,2310,2300,13702
|
|
20240308,091000,748173210,2305,2305,2310,2300,5035
|
|
20240308,090900,736551120,2305,2310,2310,2305,7784
|
|
20240308,090800,718576765,2310,2300,2315,2300,19466
|
|
20240308,090700,673730745,2300,2285,2305,2280,40815
|
|
20240308,090600,580111595,2285,2290,2295,2285,25370
|
|
20240308,090500,522021360,2295,2295,2295,2290,3919
|
|
20240308,090400,513034560,2295,2290,2295,2285,13925
|
|
20240308,090300,481173700,2290,2290,2295,2285,18660
|
|
20240308,090200,438452345,2290,2275,2290,2275,25631
|
|
20240308,090100,380055830,2275,2290,2290,2270,57197
|
|
20240308,090000,249847960,2290,2305,2310,2285,108271
|