598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,185400,4057831590,3430,3430,3430,3430,0
|
|
20240305,185300,4057831590,3430,3430,3430,3430,0
|
|
20240305,185200,4057831590,3430,3430,3430,3430,0
|
|
20240305,185100,4057831590,3430,3430,3430,3430,0
|
|
20240305,185000,4057831590,3430,3430,3430,3430,0
|
|
20240305,184900,4057831590,3430,3430,3430,3430,0
|
|
20240305,184800,4057831590,3430,3430,3430,3430,0
|
|
20240305,184700,4057831590,3430,3430,3430,3430,0
|
|
20240305,184600,4057831590,3430,3430,3430,3430,0
|
|
20240305,184500,4057831590,3430,3430,3430,3430,0
|
|
20240305,184400,4057831590,3430,3430,3430,3430,0
|
|
20240305,184300,4057831590,3430,3430,3430,3430,0
|
|
20240305,184200,4057831590,3430,3430,3430,3430,0
|
|
20240305,184100,4057831590,3430,3430,3430,3430,0
|
|
20240305,184000,4057831590,3430,3430,3430,3430,0
|
|
20240305,183900,4057831590,3430,3430,3430,3430,0
|
|
20240305,183800,4057831590,3430,3430,3430,3430,0
|
|
20240305,183700,4057831590,3430,3430,3430,3430,0
|
|
20240305,183600,4057831590,3430,3430,3430,3430,0
|
|
20240305,183500,4057831590,3430,3430,3430,3430,0
|
|
20240305,183400,4057831590,3430,3430,3430,3430,0
|
|
20240305,183300,4057831590,3430,3430,3430,3430,0
|
|
20240305,183200,4057831590,3430,3430,3430,3430,0
|
|
20240305,183100,4057831590,3430,3430,3430,3430,0
|
|
20240305,183000,4057831590,3430,3430,3430,3430,0
|
|
20240305,182900,4057831590,3430,3430,3430,3430,0
|
|
20240305,182800,4057831590,3430,3430,3430,3430,0
|
|
20240305,182700,4057831590,3430,3430,3430,3430,0
|
|
20240305,182600,4057831590,3430,3430,3430,3430,0
|
|
20240305,182500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,182400,4057831590,3430,3430,3430,3430,0
|
|
20240305,182300,4057831590,3430,3430,3430,3430,0
|
|
20240305,182200,4057831590,3430,3430,3430,3430,0
|
|
20240305,182100,4057831590,3430,3430,3430,3430,0
|
|
20240305,182000,4057831590,3430,3430,3430,3430,0
|
|
20240305,181900,4057831590,3430,3430,3430,3430,0
|
|
20240305,181800,4057831590,3430,3430,3430,3430,0
|
|
20240305,181700,4057831590,3430,3430,3430,3430,0
|
|
20240305,181600,4057831590,3430,3430,3430,3430,0
|
|
20240305,181500,4057831590,3430,3430,3430,3430,0
|
|
20240305,181400,4057831590,3430,3430,3430,3430,0
|
|
20240305,181300,4057831590,3430,3430,3430,3430,0
|
|
20240305,181200,4057831590,3430,3430,3430,3430,0
|
|
20240305,181100,4057831590,3430,3430,3430,3430,0
|
|
20240305,181000,4057831590,3430,3430,3430,3430,0
|
|
20240305,180900,4057831590,3430,3430,3430,3430,0
|
|
20240305,180800,4057831590,3430,3430,3430,3430,0
|
|
20240305,180700,4057831590,3430,3430,3430,3430,0
|
|
20240305,180600,4057831590,3430,3430,3430,3430,0
|
|
20240305,180500,4057831590,3430,3430,3430,3430,0
|
|
20240305,180400,4057831590,3430,3430,3430,3430,0
|
|
20240305,180300,4057831590,3430,3430,3430,3430,0
|
|
20240305,180200,4057831590,3430,3430,3430,3430,0
|
|
20240305,180100,4057831590,3430,3430,3430,3430,0
|
|
20240305,180000,4057831590,3430,3430,3430,3430,0
|
|
20240305,175900,4057831590,3430,3430,3430,3430,0
|
|
20240305,175800,4057831590,3430,3430,3430,3430,0
|
|
20240305,175700,4057831590,3430,3430,3430,3430,0
|
|
20240305,175600,4057831590,3430,3430,3430,3430,0
|
|
20240305,175500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,175400,4057831590,3430,3430,3430,3430,0
|
|
20240305,175300,4057831590,3430,3430,3430,3430,0
|
|
20240305,175200,4057831590,3430,3430,3430,3430,0
|
|
20240305,175100,4057831590,3430,3430,3430,3430,0
|
|
20240305,175000,4057831590,3430,3430,3430,3430,0
|
|
20240305,174900,4057831590,3430,3430,3430,3430,0
|
|
20240305,174800,4057831590,3430,3430,3430,3430,0
|
|
20240305,174700,4057831590,3430,3430,3430,3430,0
|
|
20240305,174600,4057831590,3430,3430,3430,3430,0
|
|
20240305,174500,4057831590,3430,3430,3430,3430,0
|
|
20240305,174400,4057831590,3430,3430,3430,3430,0
|
|
20240305,174300,4057831590,3430,3430,3430,3430,0
|
|
20240305,174200,4057831590,3430,3430,3430,3430,0
|
|
20240305,174100,4057831590,3430,3430,3430,3430,0
|
|
20240305,174000,4057831590,3430,3430,3430,3430,0
|
|
20240305,173900,4057831590,3430,3430,3430,3430,0
|
|
20240305,173800,4057831590,3430,3430,3430,3430,0
|
|
20240305,173700,4057831590,3430,3430,3430,3430,0
|
|
20240305,173600,4057831590,3430,3430,3430,3430,0
|
|
20240305,173500,4057831590,3430,3430,3430,3430,0
|
|
20240305,173400,4057831590,3430,3430,3430,3430,0
|
|
20240305,173300,4057831590,3430,3430,3430,3430,0
|
|
20240305,173200,4057831590,3430,3430,3430,3430,0
|
|
20240305,173100,4057831590,3430,3430,3430,3430,0
|
|
20240305,173000,4057831590,3430,3430,3430,3430,0
|
|
20240305,172900,4057831590,3430,3430,3430,3430,0
|
|
20240305,172800,4057831590,3430,3430,3430,3430,0
|
|
20240305,172700,4057831590,3430,3430,3430,3430,0
|
|
20240305,172600,4057831590,3430,3430,3430,3430,0
|
|
20240305,172500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,172400,4057831590,3430,3430,3430,3430,0
|
|
20240305,172300,4057831590,3430,3430,3430,3430,0
|
|
20240305,172200,4057831590,3430,3430,3430,3430,0
|
|
20240305,172100,4057831590,3430,3430,3430,3430,0
|
|
20240305,172000,4057831590,3430,3430,3430,3430,0
|
|
20240305,171900,4057831590,3430,3430,3430,3430,0
|
|
20240305,171800,4057831590,3430,3430,3430,3430,0
|
|
20240305,171700,4057831590,3430,3430,3430,3430,0
|
|
20240305,171600,4057831590,3430,3430,3430,3430,0
|
|
20240305,171500,4057831590,3430,3430,3430,3430,0
|
|
20240305,171400,4057831590,3430,3430,3430,3430,0
|
|
20240305,171300,4057831590,3430,3430,3430,3430,0
|
|
20240305,171200,4057831590,3430,3430,3430,3430,0
|
|
20240305,171100,4057831590,3430,3430,3430,3430,0
|
|
20240305,171000,4057831590,3430,3430,3430,3430,0
|
|
20240305,170900,4057831590,3430,3430,3430,3430,0
|
|
20240305,170800,4057831590,3430,3430,3430,3430,0
|
|
20240305,170700,4057831590,3430,3430,3430,3430,0
|
|
20240305,170600,4057831590,3430,3430,3430,3430,0
|
|
20240305,170500,4057831590,3430,3430,3430,3430,0
|
|
20240305,170400,4057831590,3430,3430,3430,3430,0
|
|
20240305,170300,4057831590,3430,3430,3430,3430,0
|
|
20240305,170200,4057831590,3430,3430,3430,3430,0
|
|
20240305,170100,4057831590,3430,3430,3430,3430,0
|
|
20240305,170000,4057831590,3430,3430,3430,3430,0
|
|
20240305,165900,4057831590,3430,3430,3430,3430,0
|
|
20240305,165800,4057831590,3430,3430,3430,3430,0
|
|
20240305,165700,4057831590,3430,3430,3430,3430,0
|
|
20240305,165600,4057831590,3430,3430,3430,3430,0
|
|
20240305,165500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,165400,4057831590,3430,3430,3430,3430,0
|
|
20240305,165300,4057831590,3430,3430,3430,3430,0
|
|
20240305,165200,4057831590,3430,3430,3430,3430,0
|
|
20240305,165100,4057831590,3430,3430,3430,3430,0
|
|
20240305,165000,4057831590,3430,3430,3430,3430,0
|
|
20240305,164900,4057831590,3430,3430,3430,3430,0
|
|
20240305,164800,4057831590,3430,3430,3430,3430,0
|
|
20240305,164700,4057831590,3430,3430,3430,3430,0
|
|
20240305,164600,4057831590,3430,3430,3430,3430,0
|
|
20240305,164500,4057831590,3430,3430,3430,3430,0
|
|
20240305,164400,4057831590,3430,3430,3430,3430,0
|
|
20240305,164300,4057831590,3430,3430,3430,3430,0
|
|
20240305,164200,4057831590,3430,3430,3430,3430,0
|
|
20240305,164100,4057831590,3430,3430,3430,3430,0
|
|
20240305,164000,4057831590,3430,3430,3430,3430,0
|
|
20240305,163900,4057831590,3430,3430,3430,3430,0
|
|
20240305,163800,4057831590,3430,3430,3430,3430,0
|
|
20240305,163700,4057831590,3430,3430,3430,3430,0
|
|
20240305,163600,4057831590,3430,3430,3430,3430,0
|
|
20240305,163500,4057831590,3430,3430,3430,3430,0
|
|
20240305,163400,4057831590,3430,3430,3430,3430,0
|
|
20240305,163300,4057831590,3430,3430,3430,3430,0
|
|
20240305,163200,4057831590,3430,3430,3430,3430,0
|
|
20240305,163100,4057831590,3430,3430,3430,3430,0
|
|
20240305,163000,4057831590,3430,3430,3430,3430,0
|
|
20240305,162900,4057831590,3430,3430,3430,3430,0
|
|
20240305,162800,4057831590,3430,3430,3430,3430,0
|
|
20240305,162700,4057831590,3430,3430,3430,3430,0
|
|
20240305,162600,4057831590,3430,3430,3430,3430,0
|
|
20240305,162500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,162400,4057831590,3430,3430,3430,3430,0
|
|
20240305,162300,4057831590,3430,3430,3430,3430,0
|
|
20240305,162200,4057831590,3430,3430,3430,3430,0
|
|
20240305,162100,4057831590,3430,3430,3430,3430,0
|
|
20240305,162000,4057831590,3430,3430,3430,3430,0
|
|
20240305,161900,4057831590,3430,3430,3430,3430,0
|
|
20240305,161800,4057831590,3430,3430,3430,3430,0
|
|
20240305,161700,4057831590,3430,3430,3430,3430,0
|
|
20240305,161600,4057831590,3430,3430,3430,3430,0
|
|
20240305,161500,4057831590,3430,3430,3430,3430,0
|
|
20240305,161400,4057831590,3430,3430,3430,3430,0
|
|
20240305,161300,4057831590,3430,3430,3430,3430,0
|
|
20240305,161200,4057831590,3430,3430,3430,3430,0
|
|
20240305,161100,4057831590,3430,3430,3430,3430,0
|
|
20240305,161000,4057831590,3430,3430,3430,3430,0
|
|
20240305,160900,4057831590,3430,3430,3430,3430,0
|
|
20240305,160800,4057831590,3430,3430,3430,3430,0
|
|
20240305,160700,4057831590,3430,3430,3430,3430,0
|
|
20240305,160600,4057831590,3430,3430,3430,3430,0
|
|
20240305,160500,4057831590,3430,3430,3430,3430,0
|
|
20240305,160400,4057831590,3430,3430,3430,3430,0
|
|
20240305,160300,4057831590,3430,3430,3430,3430,0
|
|
20240305,160200,4057831590,3430,3430,3430,3430,0
|
|
20240305,160100,4057831590,3430,3430,3430,3430,0
|
|
20240305,160000,4057831590,3430,3430,3430,3430,0
|
|
20240305,155900,4057831590,3430,3430,3430,3430,0
|
|
20240305,155800,4057831590,3430,3430,3430,3430,0
|
|
20240305,155700,4057831590,3430,3430,3430,3430,0
|
|
20240305,155600,4057831590,3430,3430,3430,3430,0
|
|
20240305,155500,4057831590,3430,3430,3430,3430,16096
|
|
20240305,155400,4057831590,3430,3430,3430,3430,0
|
|
20240305,155300,4057831590,3430,3430,3430,3430,0
|
|
20240305,155200,4057831590,3430,3430,3430,3430,0
|
|
20240305,155100,4057831590,3430,3430,3430,3430,0
|
|
20240305,155000,4057831590,3430,3430,3430,3430,0
|
|
20240305,154900,4057831590,3430,3430,3430,3430,0
|
|
20240305,154800,4057831590,3430,3430,3430,3430,0
|
|
20240305,154700,4057831590,3430,3430,3430,3430,0
|
|
20240305,154600,4057831590,3430,3430,3430,3430,0
|
|
20240305,154500,4057831590,3430,3430,3430,3430,0
|
|
20240305,154400,4057831590,3430,3430,3430,3430,0
|
|
20240305,154300,4057831590,3430,3430,3430,3430,0
|
|
20240305,154200,4057831590,3430,3430,3430,3430,0
|
|
20240305,154100,4057831590,3430,3430,3430,3430,0
|
|
20240305,154000,4057831590,3430,3430,3430,3430,0
|
|
20240305,153900,4057831590,3430,3430,3430,3430,0
|
|
20240305,153800,4057831590,3430,3430,3430,3430,0
|
|
20240305,153700,4057831590,3430,3430,3430,3430,0
|
|
20240305,153600,4057831590,3430,3430,3430,3430,0
|
|
20240305,153500,4057831590,3430,3430,3430,3430,0
|
|
20240305,153400,4057831590,3430,3430,3430,3430,0
|
|
20240305,153300,4057831590,3430,3430,3430,3430,0
|
|
20240305,153200,4057831590,3430,3430,3430,3430,0
|
|
20240305,153100,4057831590,3430,3430,3430,3430,0
|
|
20240305,153000,4057831590,3430,3430,3430,3430,16096
|
|
20240305,152900,4002622310,3435,3435,3435,3435,0
|
|
20240305,152800,4002622310,3435,3435,3435,3435,0
|
|
20240305,152700,4002622310,3435,3435,3435,3435,0
|
|
20240305,152600,4002622310,3435,3435,3435,3435,0
|
|
20240305,152500,4002622310,3435,3435,3435,3435,0
|
|
20240305,152400,4002622310,3435,3435,3435,3435,0
|
|
20240305,152300,4002622310,3435,3435,3435,3435,0
|
|
20240305,152200,4002622310,3435,3435,3435,3435,0
|
|
20240305,152100,4002622310,3435,3435,3435,3435,0
|
|
20240305,152000,4002622310,3435,3435,3435,3435,0
|
|
20240305,151900,4002622310,3435,3435,3440,3430,11180
|
|
20240305,151800,3964221825,3440,3430,3440,3415,4765
|
|
20240305,151700,3947876810,3440,3435,3440,3415,8466
|
|
20240305,151600,3918769825,3440,3435,3440,3415,768
|
|
20240305,151500,3916133865,3435,3430,3435,3415,3335
|
|
20240305,151400,3904724670,3435,3445,3445,3420,5648
|
|
20240305,151300,3885350340,3445,3450,3450,3435,1023
|
|
20240305,151200,3881834640,3460,3460,3460,3455,22
|
|
20240305,151100,3881758525,3455,3460,3460,3440,1514
|
|
20240305,151000,3876549455,3455,3450,3465,3450,246
|
|
20240305,150900,3875700690,3450,3465,3465,3450,211
|
|
20240305,150800,3874972710,3465,3455,3465,3440,1004
|
|
20240305,150700,3871505295,3455,3445,3455,3445,5487
|
|
20240305,150600,3852601645,3450,3465,3465,3450,5853
|
|
20240305,150500,3832381345,3470,3470,3470,3470,0
|
|
20240305,150400,3832381345,3470,3470,3470,3465,642
|
|
20240305,150300,3830156800,3470,3470,3470,3460,1101
|
|
20240305,150200,3826341885,3470,3470,3470,3470,2
|
|
20240305,150100,3826334945,3465,3470,3470,3465,117
|
|
20240305,150000,3825928960,3470,3465,3470,3460,161
|
|
20240305,145900,3825371830,3470,3465,3470,3465,804
|
|
20240305,145800,3822585965,3465,3465,3465,3460,104
|
|
20240305,145700,3822225855,3465,3465,3465,3460,169
|
|
20240305,145600,3821641030,3465,3465,3465,3460,698
|
|
20240305,145500,3819225885,3465,3465,3470,3460,866
|
|
20240305,145400,3816227045,3465,3460,3465,3460,145
|
|
20240305,145300,3815724725,3465,3465,3465,3450,2001
|
|
20240305,145200,3808806805,3465,3470,3470,3455,700
|
|
20240305,145100,3806386625,3465,3475,3480,3465,1211
|
|
20240305,145000,3802183765,3475,3475,3480,3470,1066
|
|
20240305,144900,3798484680,3480,3480,3485,3460,825
|
|
20240305,144800,3795629410,3485,3480,3485,3470,31
|
|
20240305,144700,3795521515,3485,3475,3485,3475,616
|
|
20240305,144600,3793379235,3475,3465,3475,3465,1127
|
|
20240305,144500,3789473860,3465,3460,3465,3460,696
|
|
20240305,144400,3787065690,3460,3460,3460,3455,199
|
|
20240305,144300,3786377635,3460,3460,3465,3460,1458
|
|
20240305,144200,3781332920,3465,3465,3465,3465,181
|
|
20240305,144100,3780705755,3465,3465,3465,3465,17
|
|
20240305,144000,3780646850,3460,3465,3465,3460,397
|
|
20240305,143900,3779271260,3465,3465,3465,3465,60
|
|
20240305,143800,3779063360,3465,3460,3465,3460,3867
|
|
20240305,143700,3765678470,3460,3460,3460,3460,1
|
|
20240305,143600,3765675010,3460,3460,3460,3460,1237
|
|
20240305,143500,3761394990,3465,3465,3465,3465,19
|
|
20240305,143400,3761329155,3465,3465,3465,3465,26
|
|
20240305,143300,3761239065,3465,3465,3465,3460,414
|
|
20240305,143200,3759806555,3465,3455,3465,3455,1530
|
|
20240305,143100,3754512875,3455,3460,3460,3455,78
|
|
20240305,143000,3754243330,3460,3455,3460,3450,1918
|
|
20240305,142900,3747620125,3460,3475,3475,3460,2498
|
|
20240305,142800,3738971445,3475,3470,3475,3470,502
|
|
20240305,142700,3737229500,3475,3470,3475,3470,429
|
|
20240305,142600,3735740810,3475,3470,3475,3470,257
|
|
20240305,142500,3734848910,3470,3480,3480,3470,2719
|
|
20240305,142400,3725403890,3480,3475,3485,3470,289
|
|
20240305,142300,3724400615,3475,3480,3485,3475,430
|
|
20240305,142200,3722906060,3485,3490,3490,3480,442
|
|
20240305,142100,3721366785,3485,3480,3490,3480,684
|
|
20240305,142000,3718983865,3485,3485,3485,3480,586
|
|
20240305,141900,3716944480,3470,3470,3485,3470,8317
|
|
20240305,141800,3688029175,3475,3475,3475,3465,859
|
|
20240305,141700,3685051430,3475,3465,3475,3465,5874
|
|
20240305,141600,3664667100,3465,3450,3465,3445,2345
|
|
20240305,141500,3656558360,3450,3450,3450,3450,230
|
|
20240305,141400,3655764860,3445,3445,3450,3445,1052
|
|
20240305,141300,3652140660,3450,3450,3450,3445,270
|
|
20240305,141200,3651209510,3450,3450,3450,3450,108
|
|
20240305,141100,3650836910,3450,3455,3460,3445,5123
|
|
20240305,141000,3633182465,3460,3445,3460,3435,1909
|
|
20240305,140900,3626609455,3450,3450,3460,3435,1095
|
|
20240305,140800,3622838230,3455,3455,3455,3455,77
|
|
20240305,140700,3622572195,3445,3455,3460,3435,4686
|
|
20240305,140600,3606451080,3465,3460,3465,3460,9
|
|
20240305,140500,3606419910,3460,3460,3465,3445,652
|
|
20240305,140400,3604170645,3465,3465,3465,3465,106
|
|
20240305,140300,3603803355,3465,3465,3465,3445,210
|
|
20240305,140200,3603079680,3460,3465,3470,3460,539
|
|
20240305,140100,3601214565,3470,3470,3470,3445,1791
|
|
20240305,140000,3595020980,3470,3450,3470,3445,11844
|
|
20240305,135900,3554087325,3450,3445,3450,3445,507
|
|
20240305,135800,3552340635,3445,3440,3445,3440,1349
|
|
20240305,135700,3547694290,3445,3440,3455,3440,1202
|
|
20240305,135600,3543556175,3440,3450,3455,3440,4959
|
|
20240305,135500,3526490905,3445,3455,3455,3445,1810
|
|
20240305,135400,3520252790,3450,3455,3460,3450,1487
|
|
20240305,135300,3515122570,3460,3455,3460,3455,310
|
|
20240305,135200,3514051410,3465,3450,3465,3450,9
|
|
20240305,135100,3514020300,3455,3465,3465,3455,281
|
|
20240305,135000,3513049355,3465,3465,3465,3465,4
|
|
20240305,134900,3513035495,3465,3460,3465,3455,183
|
|
20240305,134800,3512402360,3460,3455,3460,3450,239
|
|
20240305,134700,3511576150,3455,3455,3460,3450,129
|
|
20240305,134600,3511131025,3455,3460,3460,3450,34
|
|
20240305,134500,3511013705,3460,3465,3465,3450,399
|
|
20240305,134400,3509633805,3465,3465,3465,3450,63
|
|
20240305,134300,3509416245,3465,3465,3470,3460,208
|
|
20240305,134200,3508695520,3465,3465,3465,3460,4788
|
|
20240305,134100,3492128380,3470,3470,3470,3470,1
|
|
20240305,134000,3492124910,3465,3470,3470,3465,339
|
|
20240305,133900,3490949895,3470,3470,3470,3465,320
|
|
20240305,133800,3489839995,3470,3470,3470,3470,11
|
|
20240305,133700,3489801825,3470,3465,3470,3465,551
|
|
20240305,133600,3487892565,3465,3460,3465,3460,854
|
|
20240305,133500,3484937710,3460,3460,3460,3460,223
|
|
20240305,133400,3484166130,3460,3455,3460,3455,234
|
|
20240305,133300,3483356995,3460,3455,3460,3455,364
|
|
20240305,133200,3482099365,3450,3450,3450,3450,73
|
|
20240305,133100,3481847515,3455,3455,3455,3455,2
|
|
20240305,133000,3481840605,3455,3445,3455,3445,71
|
|
20240305,132900,3481596000,3455,3450,3455,3445,541
|
|
20240305,132800,3479731830,3460,3460,3460,3460,0
|
|
20240305,132700,3479731830,3460,3460,3460,3460,1
|
|
20240305,132600,3479728370,3460,3460,3460,3450,300
|
|
20240305,132500,3478693310,3460,3465,3465,3455,51
|
|
20240305,132400,3478516675,3465,3460,3465,3460,1223
|
|
20240305,132300,3474285050,3460,3460,3460,3460,3689
|
|
20240305,132200,3461521110,3465,3465,3465,3460,309
|
|
20240305,132100,3460451225,3465,3465,3465,3465,295
|
|
20240305,132000,3459429050,3465,3465,3465,3465,10
|
|
20240305,131900,3459394400,3465,3460,3465,3460,303
|
|
20240305,131800,3458346005,3465,3455,3465,3455,307
|
|
20240305,131700,3457283765,3455,3465,3465,3455,31
|
|
20240305,131600,3457176565,3465,3465,3465,3465,0
|
|
20240305,131500,3457176565,3465,3465,3475,3460,1978
|
|
20240305,131400,3450317770,3470,3470,3475,3470,1044
|
|
20240305,131300,3446695085,3470,3475,3475,3470,1650
|
|
20240305,131200,3440966360,3480,3465,3480,3465,2076
|
|
20240305,131100,3433758145,3450,3465,3470,3445,1548
|
|
20240305,131000,3428392295,3470,3465,3470,3465,1172
|
|
20240305,130900,3424331290,3465,3465,3465,3465,16
|
|
20240305,130800,3424275850,3465,3435,3470,3435,10989
|
|
20240305,130700,3386234815,3435,3445,3445,3435,289
|
|
20240305,130600,3385242085,3450,3440,3450,3435,10333
|
|
20240305,130500,3349682835,3445,3445,3445,3445,1
|
|
20240305,130400,3349679390,3440,3440,3440,3440,100
|
|
20240305,130300,3349335390,3445,3445,3445,3440,87
|
|
20240305,130200,3349036050,3445,3445,3445,3440,29
|
|
20240305,130100,3348936195,3440,3445,3445,3440,108
|
|
20240305,130000,3348564395,3445,3445,3445,3445,1
|
|
20240305,125900,3348560950,3435,3440,3440,3435,314
|
|
20240305,125800,3347482355,3445,3440,3445,3435,434
|
|
20240305,125700,3345991385,3445,3440,3445,3440,1591
|
|
20240305,125600,3340518340,3445,3445,3445,3445,450
|
|
20240305,125500,3338968090,3445,3445,3450,3445,553
|
|
20240305,125400,3337062990,3450,3450,3450,3450,100
|
|
20240305,125300,3336717990,3450,3445,3450,3440,517
|
|
20240305,125200,3334939490,3450,3455,3455,3450,165
|
|
20240305,125100,3334369920,3455,3455,3455,3445,1033
|
|
20240305,125000,3330811020,3455,3450,3455,3450,133
|
|
20240305,124900,3330352160,3450,3455,3455,3450,11
|
|
20240305,124800,3330314160,3455,3460,3460,3450,955
|
|
20240305,124700,3327019155,3460,3440,3460,3440,1228
|
|
20240305,124600,3322784900,3445,3450,3450,3445,5
|
|
20240305,124500,3322767660,3450,3450,3450,3450,20
|
|
20240305,124400,3322698660,3450,3445,3450,3445,1214
|
|
20240305,124300,3318516135,3445,3445,3445,3445,2
|
|
20240305,124200,3318509245,3445,3445,3445,3440,87
|
|
20240305,124100,3318209945,3440,3450,3450,3440,1929
|
|
20240305,124000,3311567360,3450,3450,3450,3445,37
|
|
20240305,123900,3311439715,3450,3460,3460,3450,209
|
|
20240305,123800,3310718595,3460,3460,3460,3460,1
|
|
20240305,123700,3310715135,3460,3455,3465,3450,6620
|
|
20240305,123600,3287874975,3450,3465,3465,3450,455
|
|
20240305,123500,3286305075,3450,3455,3465,3450,148
|
|
20240305,123400,3285793945,3455,3465,3470,3450,22
|
|
20240305,123300,3285717970,3470,3465,3470,3465,132
|
|
20240305,123200,3285260545,3465,3465,3465,3455,281
|
|
20240305,123100,3284288260,3465,3460,3465,3445,692
|
|
20240305,123000,3281896990,3465,3465,3475,3460,3050
|
|
20240305,122900,3271328710,3470,3465,3475,3465,446
|
|
20240305,122800,3269781620,3460,3465,3465,3460,35
|
|
20240305,122700,3269660355,3465,3460,3465,3455,162
|
|
20240305,122600,3269099160,3470,3460,3470,3455,21
|
|
20240305,122500,3269026530,3470,3470,3470,3465,328
|
|
20240305,122400,3267889965,3470,3465,3470,3460,2892
|
|
20240305,122300,3257854750,3470,3455,3470,3455,320
|
|
20240305,122200,3256747545,3450,3445,3450,3445,1715
|
|
20240305,122100,3250832280,3445,3440,3445,3440,105
|
|
20240305,122000,3250471070,3430,3445,3445,3430,400
|
|
20240305,121900,3249097320,3435,3445,3450,3435,2257
|
|
20240305,121800,3241340170,3445,3450,3450,3445,10
|
|
20240305,121700,3241305690,3450,3445,3450,3445,36
|
|
20240305,121600,3241181665,3450,3440,3450,3440,46
|
|
20240305,121500,3241023235,3445,3455,3455,3440,103
|
|
20240305,121400,3240668070,3455,3470,3470,3440,256
|
|
20240305,121300,3239782280,3470,3460,3470,3440,2087
|
|
20240305,121200,3232582270,3470,3475,3475,3460,2076
|
|
20240305,121100,3225389405,3470,3470,3485,3470,160
|
|
20240305,121000,3224833345,3475,3465,3475,3465,1033
|
|
20240305,120900,3221250950,3470,3475,3475,3465,183
|
|
20240305,120800,3220616815,3475,3480,3480,3470,2138
|
|
20240305,120700,3213177745,3480,3470,3480,3465,2777
|
|
20240305,120600,3203521405,3480,3480,3480,3465,1795
|
|
20240305,120500,3197290970,3475,3460,3475,3460,1250
|
|
20240305,120400,3192952730,3460,3460,3460,3460,1090
|
|
20240305,120300,3189181330,3460,3460,3460,3460,1
|
|
20240305,120200,3189177870,3460,3455,3460,3455,28
|
|
20240305,120100,3189081115,3450,3450,3450,3445,262
|
|
20240305,120000,3188177225,3450,3445,3450,3440,261
|
|
20240305,115900,3187279200,3450,3445,3450,3440,427
|
|
20240305,115800,3185809830,3450,3445,3450,3445,9
|
|
20240305,115700,3185778795,3450,3445,3455,3445,3246
|
|
20240305,115600,3174596060,3445,3445,3450,3445,44
|
|
20240305,115500,3174444470,3445,3450,3450,3440,21
|
|
20240305,115400,3174372135,3445,3440,3450,3440,338
|
|
20240305,115300,3173207715,3450,3450,3450,3435,9
|
|
20240305,115200,3173176710,3450,3435,3450,3435,53
|
|
20240305,115100,3172994330,3440,3450,3450,3440,3616
|
|
20240305,115000,3160554785,3450,3445,3450,3440,1211
|
|
20240305,114900,3156383455,3450,3445,3450,3445,12
|
|
20240305,114800,3156342090,3450,3445,3450,3440,2611
|
|
20240305,114700,3147349955,3450,3445,3455,3445,1302
|
|
20240305,114600,3142858045,3450,3445,3450,3445,9
|
|
20240305,114500,3142827015,3450,3445,3450,3445,728
|
|
20240305,114400,3140319010,3450,3445,3450,3445,256
|
|
20240305,114300,3139437045,3450,3450,3460,3450,2125
|
|
20240305,114200,3132105720,3460,3460,3460,3455,301
|
|
20240305,114100,3131065570,3460,3450,3460,3445,3511
|
|
20240305,114000,3118933380,3450,3450,3450,3445,112
|
|
20240305,113900,3118547000,3455,3450,3455,3445,270
|
|
20240305,113800,3117615030,3455,3455,3455,3445,616
|
|
20240305,113700,3115492220,3460,3445,3465,3445,500
|
|
20240305,113600,3113764745,3450,3460,3460,3445,20
|
|
20240305,113500,3113695785,3460,3450,3460,3445,1059
|
|
20240305,113400,3110037100,3450,3455,3455,3450,315
|
|
20240305,113300,3108948840,3455,3450,3455,3450,134
|
|
20240305,113200,3108486510,3455,3450,3460,3450,937
|
|
20240305,113100,3105246155,3455,3445,3460,3440,514
|
|
20240305,113000,3103473395,3435,3460,3460,3430,26420
|
|
20240305,112900,3012552495,3460,3465,3465,3460,647
|
|
20240305,112800,3010312125,3465,3450,3465,3450,2835
|
|
20240305,112700,3000511175,3450,3465,3465,3450,8191
|
|
20240305,112600,2972234400,3465,3475,3480,3460,10552
|
|
20240305,112500,2935628025,3480,3475,3480,3475,209
|
|
20240305,112400,2934901600,3475,3475,3480,3475,389
|
|
20240305,112300,2933549690,3475,3480,3480,3475,3751
|
|
20240305,112200,2920505345,3480,3480,3485,3480,240
|
|
20240305,112100,2919670090,3480,3480,3480,3480,535
|
|
20240305,112000,2917808290,3485,3485,3485,3480,283
|
|
20240305,111900,2916822165,3490,3485,3490,3480,5978
|
|
20240305,111800,2896002990,3490,3485,3490,3480,1903
|
|
20240305,111700,2889371245,3485,3490,3490,3480,3256
|
|
20240305,111600,2878026730,3490,3490,3495,3490,109
|
|
20240305,111500,2877646295,3490,3505,3505,3490,12299
|
|
20240305,111400,2834672460,3505,3505,3505,3500,365
|
|
20240305,111300,2833393140,3510,3505,3515,3505,144
|
|
20240305,111200,2832887825,3505,3505,3515,3505,522
|
|
20240305,111100,2831058185,3515,3510,3515,3505,429
|
|
20240305,111000,2829551090,3510,3510,3520,3510,609
|
|
20240305,110900,2827411950,3525,3520,3525,3505,4126
|
|
20240305,110800,2812904425,3515,3505,3515,3505,2379
|
|
20240305,110700,2804551550,3505,3505,3505,3505,1096
|
|
20240305,110600,2800710070,3500,3500,3515,3495,458
|
|
20240305,110500,2799103675,3515,3490,3520,3490,1357
|
|
20240305,110400,2794362505,3490,3500,3510,3490,5044
|
|
20240305,110300,2776734125,3500,3515,3515,3500,6290
|
|
20240305,110200,2754699320,3515,3515,3520,3510,1378
|
|
20240305,110100,2749855680,3520,3520,3530,3515,5280
|
|
20240305,110000,2731281185,3515,3510,3520,3505,3507
|
|
20240305,105900,2718957475,3515,3515,3515,3510,898
|
|
20240305,105800,2715801020,3515,3495,3515,3495,4190
|
|
20240305,105700,2701138555,3495,3515,3515,3495,981
|
|
20240305,105600,2697706125,3500,3520,3520,3495,2203
|
|
20240305,105500,2689995325,3500,3510,3520,3500,11926
|
|
20240305,105400,2648194390,3520,3540,3550,3510,8338
|
|
20240305,105300,2618757040,3540,3530,3550,3530,18067
|
|
20240305,105200,2554759475,3540,3525,3550,3505,17820
|
|
20240305,105100,2491712155,3525,3500,3530,3500,13009
|
|
20240305,105000,2446013300,3500,3495,3505,3495,10590
|
|
20240305,104900,2408946425,3495,3495,3495,3495,6392
|
|
20240305,104800,2386606385,3490,3490,3490,3485,1345
|
|
20240305,104700,2381913405,3490,3490,3490,3485,5246
|
|
20240305,104600,2363630680,3490,3485,3495,3485,1506
|
|
20240305,104500,2358375370,3490,3490,3495,3485,2509
|
|
20240305,104400,2349618780,3490,3485,3490,3475,8026
|
|
20240305,104300,2321654700,3480,3465,3480,3465,3400
|
|
20240305,104200,2309835635,3465,3475,3475,3465,3940
|
|
20240305,104100,2296172445,3470,3470,3470,3465,288
|
|
20240305,104000,2295173130,3470,3470,3470,3470,250
|
|
20240305,103900,2294305630,3470,3475,3475,3470,1984
|
|
20240305,103800,2287420660,3470,3470,3470,3470,633
|
|
20240305,103700,2285224150,3475,3475,3475,3470,97
|
|
20240305,103600,2284887535,3475,3460,3475,3460,11149
|
|
20240305,103500,2246287650,3460,3460,3460,3455,893
|
|
20240305,103400,2243200760,3460,3465,3465,3460,817
|
|
20240305,103300,2240370355,3465,3470,3470,3465,1815
|
|
20240305,103200,2234072330,3465,3450,3470,3450,4612
|
|
20240305,103100,2218072905,3460,3460,3470,3455,1408
|
|
20240305,103000,2213195305,3460,3450,3460,3445,4078
|
|
20240305,102900,2199123075,3455,3445,3455,3435,821
|
|
20240305,102800,2196295870,3445,3455,3455,3445,2303
|
|
20240305,102700,2188339035,3455,3445,3455,3445,983
|
|
20240305,102600,2184948615,3445,3445,3450,3420,2371
|
|
20240305,102500,2176779780,3445,3440,3455,3440,2694
|
|
20240305,102400,2167488240,3440,3445,3450,3440,731
|
|
20240305,102300,2164969380,3450,3420,3450,3420,14350
|
|
20240305,102200,2115696870,3425,3410,3425,3405,912
|
|
20240305,102100,2112588235,3410,3420,3425,3410,1245
|
|
20240305,102000,2108340870,3420,3405,3420,3405,1228
|
|
20240305,101900,2104148350,3405,3410,3420,3405,1015
|
|
20240305,101800,2100688490,3410,3410,3410,3410,187
|
|
20240305,101700,2100050820,3410,3410,3410,3410,284
|
|
20240305,101600,2099082380,3410,3415,3415,3410,1231
|
|
20240305,101500,2094878655,3420,3415,3420,3415,303
|
|
20240305,101400,2093843405,3415,3415,3415,3415,523
|
|
20240305,101300,2092057360,3415,3415,3430,3415,232
|
|
20240305,101200,2091262030,3415,3430,3430,3415,899
|
|
20240305,101100,2088190275,3430,3420,3430,3420,7555
|
|
20240305,101000,2062347075,3420,3420,3425,3420,5267
|
|
20240305,100900,2044333495,3420,3415,3420,3405,225
|
|
20240305,100800,2043564570,3415,3415,3415,3415,221
|
|
20240305,100700,2042809855,3420,3420,3420,3415,232
|
|
20240305,100600,2042016665,3420,3400,3420,3400,2570
|
|
20240305,100500,2033277165,3400,3420,3420,3400,251
|
|
20240305,100400,2032422745,3420,3410,3420,3405,1487
|
|
20240305,100300,2027356440,3425,3420,3425,3420,52
|
|
20240305,100200,2027178590,3425,3425,3425,3425,157
|
|
20240305,100100,2026640865,3425,3410,3425,3410,306
|
|
20240305,100000,2025597370,3430,3410,3430,3410,1493
|
|
20240305,095900,2020501765,3405,3410,3410,3400,1261
|
|
20240305,095800,2016208075,3410,3410,3410,3405,8974
|
|
20240305,095700,1985623070,3410,3430,3430,3410,7508
|
|
20240305,095600,1959965945,3430,3425,3450,3425,94
|
|
20240305,095500,1959643520,3450,3430,3450,3425,354
|
|
20240305,095400,1958424465,3430,3430,3430,3430,88
|
|
20240305,095300,1958122625,3425,3435,3445,3425,2010
|
|
20240305,095200,1951228405,3435,3430,3435,3430,90
|
|
20240305,095100,1950919570,3430,3440,3440,3430,1544
|
|
20240305,095000,1945617950,3440,3440,3445,3435,1759
|
|
20240305,094900,1939565520,3440,3445,3445,3440,1256
|
|
20240305,094800,1935243355,3445,3460,3465,3445,20054
|
|
20240305,094700,1866069215,3470,3470,3470,3460,2823
|
|
20240305,094600,1856287050,3470,3475,3475,3455,6558
|
|
20240305,094500,1833533095,3475,3470,3480,3465,10353
|
|
20240305,094400,1797586745,3470,3450,3475,3450,8852
|
|
20240305,094300,1766906680,3455,3460,3460,3455,1077
|
|
20240305,094200,1763185590,3455,3460,3460,3445,4729
|
|
20240305,094100,1746828455,3455,3450,3465,3440,7208
|
|
20240305,094000,1721934445,3440,3455,3455,3440,2965
|
|
20240305,093900,1711713530,3455,3445,3455,3440,16608
|
|
20240305,093800,1654474080,3440,3435,3450,3435,13401
|
|
20240305,093700,1608311635,3435,3430,3445,3420,1610
|
|
20240305,093600,1602786240,3430,3460,3465,3420,10815
|
|
20240305,093500,1565491625,3460,3420,3460,3410,20154
|
|
20240305,093400,1496074540,3420,3420,3420,3405,5353
|
|
20240305,093300,1477784940,3420,3400,3420,3400,612
|
|
20240305,093200,1475699255,3400,3410,3415,3395,4489
|
|
20240305,093100,1460402120,3410,3405,3420,3395,16111
|
|
20240305,093000,1405504795,3395,3365,3410,3365,25911
|
|
20240305,092900,1317847940,3370,3370,3370,3355,875
|
|
20240305,092800,1314901680,3370,3370,3370,3350,7598
|
|
20240305,092700,1289421915,3370,3365,3370,3360,1985
|
|
20240305,092600,1282746635,3360,3365,3365,3355,772
|
|
20240305,092500,1280150830,3365,3350,3365,3345,1301
|
|
20240305,092400,1275792640,3355,3365,3365,3350,727
|
|
20240305,092300,1273347525,3365,3340,3370,3340,6666
|
|
20240305,092200,1250993265,3340,3325,3345,3325,8762
|
|
20240305,092100,1221787875,3325,3325,3325,3300,25205
|
|
20240305,092000,1138386930,3325,3325,3335,3315,6623
|
|
20240305,091900,1116390635,3325,3340,3340,3325,22628
|
|
20240305,091800,1040994600,3340,3345,3350,3340,3986
|
|
20240305,091700,1027667745,3350,3345,3360,3335,11229
|
|
20240305,091600,990105905,3345,3345,3350,3330,11888
|
|
20240305,091500,950436870,3345,3365,3365,3340,12568
|
|
20240305,091400,908424435,3350,3375,3375,3345,8151
|
|
20240305,091300,881088785,3375,3365,3380,3350,29386
|
|
20240305,091200,782397630,3370,3380,3385,3355,21047
|
|
20240305,091100,711568945,3390,3375,3390,3375,4279
|
|
20240305,091000,697111665,3380,3395,3400,3375,7609
|
|
20240305,090900,671362285,3390,3375,3405,3375,5101
|
|
20240305,090800,654078175,3370,3400,3405,3370,2509
|
|
20240305,090700,645596470,3405,3415,3415,3375,13929
|
|
20240305,090600,598196110,3415,3440,3440,3410,7447
|
|
20240305,090500,572742330,3425,3430,3445,3425,3496
|
|
20240305,090400,560721325,3430,3420,3430,3405,9381
|
|
20240305,090300,528697475,3425,3420,3430,3415,8798
|
|
20240305,090200,498590955,3420,3370,3420,3350,17253
|
|
20240305,090100,440229140,3370,3370,3385,3335,68013
|
|
20240305,090000,212034190,3370,3400,3400,3350,62252
|