598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,185400,3079242225,3495,3495,3495,3495,0
|
|
20240306,185300,3079242225,3495,3495,3495,3495,0
|
|
20240306,185200,3079242225,3495,3495,3495,3495,0
|
|
20240306,185100,3079242225,3495,3495,3495,3495,0
|
|
20240306,185000,3079242225,3495,3495,3495,3495,0
|
|
20240306,184900,3079242225,3495,3495,3495,3495,0
|
|
20240306,184800,3079242225,3495,3495,3495,3495,0
|
|
20240306,184700,3079242225,3495,3495,3495,3495,0
|
|
20240306,184600,3079242225,3495,3495,3495,3495,0
|
|
20240306,184500,3079242225,3495,3495,3495,3495,0
|
|
20240306,184400,3079242225,3495,3495,3495,3495,0
|
|
20240306,184300,3079242225,3495,3495,3495,3495,0
|
|
20240306,184200,3079242225,3495,3495,3495,3495,0
|
|
20240306,184100,3079242225,3495,3495,3495,3495,0
|
|
20240306,184000,3079242225,3495,3495,3495,3495,0
|
|
20240306,183900,3079242225,3495,3495,3495,3495,0
|
|
20240306,183800,3079242225,3495,3495,3495,3495,0
|
|
20240306,183700,3079242225,3495,3495,3495,3495,0
|
|
20240306,183600,3079242225,3495,3495,3495,3495,0
|
|
20240306,183500,3079242225,3495,3495,3495,3495,0
|
|
20240306,183400,3079242225,3495,3495,3495,3495,0
|
|
20240306,183300,3079242225,3495,3495,3495,3495,0
|
|
20240306,183200,3079242225,3495,3495,3495,3495,0
|
|
20240306,183100,3079242225,3495,3495,3495,3495,0
|
|
20240306,183000,3079242225,3495,3495,3495,3495,0
|
|
20240306,182900,3079242225,3495,3495,3495,3495,0
|
|
20240306,182800,3079242225,3495,3495,3495,3495,0
|
|
20240306,182700,3079242225,3495,3495,3495,3495,0
|
|
20240306,182600,3079242225,3495,3495,3495,3495,0
|
|
20240306,182500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,182400,3079242225,3495,3495,3495,3495,0
|
|
20240306,182300,3079242225,3495,3495,3495,3495,0
|
|
20240306,182200,3079242225,3495,3495,3495,3495,0
|
|
20240306,182100,3079242225,3495,3495,3495,3495,0
|
|
20240306,182000,3079242225,3495,3495,3495,3495,0
|
|
20240306,181900,3079242225,3495,3495,3495,3495,0
|
|
20240306,181800,3079242225,3495,3495,3495,3495,0
|
|
20240306,181700,3079242225,3495,3495,3495,3495,0
|
|
20240306,181600,3079242225,3495,3495,3495,3495,0
|
|
20240306,181500,3079242225,3495,3495,3495,3495,0
|
|
20240306,181400,3079242225,3495,3495,3495,3495,0
|
|
20240306,181300,3079242225,3495,3495,3495,3495,0
|
|
20240306,181200,3079242225,3495,3495,3495,3495,0
|
|
20240306,181100,3079242225,3495,3495,3495,3495,0
|
|
20240306,181000,3079242225,3495,3495,3495,3495,0
|
|
20240306,180900,3079242225,3495,3495,3495,3495,0
|
|
20240306,180800,3079242225,3495,3495,3495,3495,0
|
|
20240306,180700,3079242225,3495,3495,3495,3495,0
|
|
20240306,180600,3079242225,3495,3495,3495,3495,0
|
|
20240306,180500,3079242225,3495,3495,3495,3495,0
|
|
20240306,180400,3079242225,3495,3495,3495,3495,0
|
|
20240306,180300,3079242225,3495,3495,3495,3495,0
|
|
20240306,180200,3079242225,3495,3495,3495,3495,0
|
|
20240306,180100,3079242225,3495,3495,3495,3495,0
|
|
20240306,180000,3079242225,3495,3495,3495,3495,0
|
|
20240306,175900,3079242225,3495,3495,3495,3495,0
|
|
20240306,175800,3079242225,3495,3495,3495,3495,0
|
|
20240306,175700,3079242225,3495,3495,3495,3495,0
|
|
20240306,175600,3079242225,3495,3495,3495,3495,0
|
|
20240306,175500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,175400,3079242225,3495,3495,3495,3495,0
|
|
20240306,175300,3079242225,3495,3495,3495,3495,0
|
|
20240306,175200,3079242225,3495,3495,3495,3495,0
|
|
20240306,175100,3079242225,3495,3495,3495,3495,0
|
|
20240306,175000,3079242225,3495,3495,3495,3495,0
|
|
20240306,174900,3079242225,3495,3495,3495,3495,0
|
|
20240306,174800,3079242225,3495,3495,3495,3495,0
|
|
20240306,174700,3079242225,3495,3495,3495,3495,0
|
|
20240306,174600,3079242225,3495,3495,3495,3495,0
|
|
20240306,174500,3079242225,3495,3495,3495,3495,0
|
|
20240306,174400,3079242225,3495,3495,3495,3495,0
|
|
20240306,174300,3079242225,3495,3495,3495,3495,0
|
|
20240306,174200,3079242225,3495,3495,3495,3495,0
|
|
20240306,174100,3079242225,3495,3495,3495,3495,0
|
|
20240306,174000,3079242225,3495,3495,3495,3495,0
|
|
20240306,173900,3079242225,3495,3495,3495,3495,0
|
|
20240306,173800,3079242225,3495,3495,3495,3495,0
|
|
20240306,173700,3079242225,3495,3495,3495,3495,0
|
|
20240306,173600,3079242225,3495,3495,3495,3495,0
|
|
20240306,173500,3079242225,3495,3495,3495,3495,0
|
|
20240306,173400,3079242225,3495,3495,3495,3495,0
|
|
20240306,173300,3079242225,3495,3495,3495,3495,0
|
|
20240306,173200,3079242225,3495,3495,3495,3495,0
|
|
20240306,173100,3079242225,3495,3495,3495,3495,0
|
|
20240306,173000,3079242225,3495,3495,3495,3495,0
|
|
20240306,172900,3079242225,3495,3495,3495,3495,0
|
|
20240306,172800,3079242225,3495,3495,3495,3495,0
|
|
20240306,172700,3079242225,3495,3495,3495,3495,0
|
|
20240306,172600,3079242225,3495,3495,3495,3495,0
|
|
20240306,172500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,172400,3079242225,3495,3495,3495,3495,0
|
|
20240306,172300,3079242225,3495,3495,3495,3495,0
|
|
20240306,172200,3079242225,3495,3495,3495,3495,0
|
|
20240306,172100,3079242225,3495,3495,3495,3495,0
|
|
20240306,172000,3079242225,3495,3495,3495,3495,0
|
|
20240306,171900,3079242225,3495,3495,3495,3495,0
|
|
20240306,171800,3079242225,3495,3495,3495,3495,0
|
|
20240306,171700,3079242225,3495,3495,3495,3495,0
|
|
20240306,171600,3079242225,3495,3495,3495,3495,0
|
|
20240306,171500,3079242225,3495,3495,3495,3495,0
|
|
20240306,171400,3079242225,3495,3495,3495,3495,0
|
|
20240306,171300,3079242225,3495,3495,3495,3495,0
|
|
20240306,171200,3079242225,3495,3495,3495,3495,0
|
|
20240306,171100,3079242225,3495,3495,3495,3495,0
|
|
20240306,171000,3079242225,3495,3495,3495,3495,0
|
|
20240306,170900,3079242225,3495,3495,3495,3495,0
|
|
20240306,170800,3079242225,3495,3495,3495,3495,0
|
|
20240306,170700,3079242225,3495,3495,3495,3495,0
|
|
20240306,170600,3079242225,3495,3495,3495,3495,0
|
|
20240306,170500,3079242225,3495,3495,3495,3495,0
|
|
20240306,170400,3079242225,3495,3495,3495,3495,0
|
|
20240306,170300,3079242225,3495,3495,3495,3495,0
|
|
20240306,170200,3079242225,3495,3495,3495,3495,0
|
|
20240306,170100,3079242225,3495,3495,3495,3495,0
|
|
20240306,170000,3079242225,3495,3495,3495,3495,0
|
|
20240306,165900,3079242225,3495,3495,3495,3495,0
|
|
20240306,165800,3079242225,3495,3495,3495,3495,0
|
|
20240306,165700,3079242225,3495,3495,3495,3495,0
|
|
20240306,165600,3079242225,3495,3495,3495,3495,0
|
|
20240306,165500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,165400,3079242225,3495,3495,3495,3495,0
|
|
20240306,165300,3079242225,3495,3495,3495,3495,0
|
|
20240306,165200,3079242225,3495,3495,3495,3495,0
|
|
20240306,165100,3079242225,3495,3495,3495,3495,0
|
|
20240306,165000,3079242225,3495,3495,3495,3495,0
|
|
20240306,164900,3079242225,3495,3495,3495,3495,0
|
|
20240306,164800,3079242225,3495,3495,3495,3495,0
|
|
20240306,164700,3079242225,3495,3495,3495,3495,0
|
|
20240306,164600,3079242225,3495,3495,3495,3495,0
|
|
20240306,164500,3079242225,3495,3495,3495,3495,0
|
|
20240306,164400,3079242225,3495,3495,3495,3495,0
|
|
20240306,164300,3079242225,3495,3495,3495,3495,0
|
|
20240306,164200,3079242225,3495,3495,3495,3495,0
|
|
20240306,164100,3079242225,3495,3495,3495,3495,0
|
|
20240306,164000,3079242225,3495,3495,3495,3495,0
|
|
20240306,163900,3079242225,3495,3495,3495,3495,0
|
|
20240306,163800,3079242225,3495,3495,3495,3495,0
|
|
20240306,163700,3079242225,3495,3495,3495,3495,0
|
|
20240306,163600,3079242225,3495,3495,3495,3495,0
|
|
20240306,163500,3079242225,3495,3495,3495,3495,0
|
|
20240306,163400,3079242225,3495,3495,3495,3495,0
|
|
20240306,163300,3079242225,3495,3495,3495,3495,0
|
|
20240306,163200,3079242225,3495,3495,3495,3495,0
|
|
20240306,163100,3079242225,3495,3495,3495,3495,0
|
|
20240306,163000,3079242225,3495,3495,3495,3495,0
|
|
20240306,162900,3079242225,3495,3495,3495,3495,0
|
|
20240306,162800,3079242225,3495,3495,3495,3495,0
|
|
20240306,162700,3079242225,3495,3495,3495,3495,0
|
|
20240306,162600,3079242225,3495,3495,3495,3495,0
|
|
20240306,162500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,162400,3079242225,3495,3495,3495,3495,0
|
|
20240306,162300,3079242225,3495,3495,3495,3495,0
|
|
20240306,162200,3079242225,3495,3495,3495,3495,0
|
|
20240306,162100,3079242225,3495,3495,3495,3495,0
|
|
20240306,162000,3079242225,3495,3495,3495,3495,0
|
|
20240306,161900,3079242225,3495,3495,3495,3495,0
|
|
20240306,161800,3079242225,3495,3495,3495,3495,0
|
|
20240306,161700,3079242225,3495,3495,3495,3495,0
|
|
20240306,161600,3079242225,3495,3495,3495,3495,0
|
|
20240306,161500,3079242225,3495,3495,3495,3495,0
|
|
20240306,161400,3079242225,3495,3495,3495,3495,0
|
|
20240306,161300,3079242225,3495,3495,3495,3495,0
|
|
20240306,161200,3079242225,3495,3495,3495,3495,0
|
|
20240306,161100,3079242225,3495,3495,3495,3495,0
|
|
20240306,161000,3079242225,3495,3495,3495,3495,0
|
|
20240306,160900,3079242225,3495,3495,3495,3495,0
|
|
20240306,160800,3079242225,3495,3495,3495,3495,0
|
|
20240306,160700,3079242225,3495,3495,3495,3495,0
|
|
20240306,160600,3079242225,3495,3495,3495,3495,0
|
|
20240306,160500,3079242225,3495,3495,3495,3495,0
|
|
20240306,160400,3079242225,3495,3495,3495,3495,0
|
|
20240306,160300,3079242225,3495,3495,3495,3495,0
|
|
20240306,160200,3079242225,3495,3495,3495,3495,0
|
|
20240306,160100,3079242225,3495,3495,3495,3495,0
|
|
20240306,160000,3079242225,3495,3495,3495,3495,0
|
|
20240306,155900,3079242225,3495,3495,3495,3495,0
|
|
20240306,155800,3079242225,3495,3495,3495,3495,0
|
|
20240306,155700,3079242225,3495,3495,3495,3495,0
|
|
20240306,155600,3079242225,3495,3495,3495,3495,0
|
|
20240306,155500,3079242225,3495,3495,3495,3495,16234
|
|
20240306,155400,3079242225,3495,3495,3495,3495,0
|
|
20240306,155300,3079242225,3495,3495,3495,3495,0
|
|
20240306,155200,3079242225,3495,3495,3495,3495,0
|
|
20240306,155100,3079242225,3495,3495,3495,3495,0
|
|
20240306,155000,3079242225,3495,3495,3495,3495,0
|
|
20240306,154900,3079242225,3495,3495,3495,3495,0
|
|
20240306,154800,3079242225,3495,3495,3495,3495,0
|
|
20240306,154700,3079242225,3495,3495,3495,3495,0
|
|
20240306,154600,3079242225,3495,3495,3495,3495,0
|
|
20240306,154500,3079242225,3495,3495,3495,3495,0
|
|
20240306,154400,3079242225,3495,3495,3495,3495,0
|
|
20240306,154300,3079242225,3495,3495,3495,3495,0
|
|
20240306,154200,3079242225,3495,3495,3495,3495,0
|
|
20240306,154100,3079242225,3495,3495,3495,3495,0
|
|
20240306,154000,3079242225,3495,3495,3495,3495,0
|
|
20240306,153900,3079242225,3495,3495,3495,3495,0
|
|
20240306,153800,3079242225,3495,3495,3495,3495,0
|
|
20240306,153700,3079242225,3495,3495,3495,3495,0
|
|
20240306,153600,3079242225,3495,3495,3495,3495,0
|
|
20240306,153500,3079242225,3495,3495,3495,3495,0
|
|
20240306,153400,3079242225,3495,3495,3495,3495,0
|
|
20240306,153300,3079242225,3495,3495,3495,3495,0
|
|
20240306,153200,3079242225,3495,3495,3495,3495,0
|
|
20240306,153100,3079242225,3495,3495,3495,3495,0
|
|
20240306,153000,3079242225,3495,3495,3495,3495,16234
|
|
20240306,152900,3022504395,3495,3495,3495,3495,0
|
|
20240306,152800,3022504395,3495,3495,3495,3495,0
|
|
20240306,152700,3022504395,3495,3495,3495,3495,0
|
|
20240306,152600,3022504395,3495,3495,3495,3495,0
|
|
20240306,152500,3022504395,3495,3495,3495,3495,0
|
|
20240306,152400,3022504395,3495,3495,3495,3495,0
|
|
20240306,152300,3022504395,3495,3495,3495,3495,0
|
|
20240306,152200,3022504395,3495,3495,3495,3495,0
|
|
20240306,152100,3022504395,3495,3495,3495,3495,0
|
|
20240306,152000,3022504395,3495,3495,3495,3495,0
|
|
20240306,151900,3022504395,3495,3495,3495,3490,1982
|
|
20240306,151800,3015581915,3490,3490,3495,3490,2052
|
|
20240306,151700,3008411740,3490,3485,3490,3480,7878
|
|
20240306,151600,2980957155,3485,3485,3485,3480,2590
|
|
20240306,151500,2971931155,3485,3480,3485,3475,365
|
|
20240306,151400,2970659550,3475,3485,3485,3475,4402
|
|
20240306,151300,2955353560,3485,3475,3485,3475,2263
|
|
20240306,151200,2947486615,3480,3490,3490,3475,1949
|
|
20240306,151100,2940700095,3490,3475,3495,3470,7807
|
|
20240306,151000,2913571760,3480,3490,3490,3475,1302
|
|
20240306,150900,2909046080,3480,3495,3495,3480,4924
|
|
20240306,150800,2891886470,3495,3500,3500,3485,2654
|
|
20240306,150700,2882614425,3500,3500,3500,3495,30
|
|
20240306,150600,2882509465,3500,3490,3500,3490,1505
|
|
20240306,150500,2877256255,3495,3500,3500,3495,299
|
|
20240306,150400,2876210745,3495,3500,3500,3490,2730
|
|
20240306,150300,2866674010,3500,3500,3500,3495,825
|
|
20240306,150200,2863789515,3500,3500,3500,3495,3164
|
|
20240306,150100,2852726015,3495,3500,3500,3495,501
|
|
20240306,150000,2850975015,3495,3495,3495,3495,100
|
|
20240306,145900,2850625515,3500,3505,3505,3500,1700
|
|
20240306,145800,2844675125,3505,3505,3505,3505,1
|
|
20240306,145700,2844671620,3505,3505,3505,3500,22
|
|
20240306,145600,2844594515,3505,3500,3505,3500,1597
|
|
20240306,145500,2839004655,3500,3500,3500,3500,828
|
|
20240306,145400,2836106655,3495,3495,3500,3495,40
|
|
20240306,145300,2835966685,3500,3500,3500,3495,305
|
|
20240306,145200,2834900375,3500,3500,3500,3495,2194
|
|
20240306,145100,2827224895,3500,3495,3500,3495,3810
|
|
20240306,145000,2813894570,3495,3495,3500,3495,1347
|
|
20240306,144900,2809186795,3495,3500,3505,3490,419
|
|
20240306,144800,2807721100,3500,3500,3500,3500,203
|
|
20240306,144700,2807010600,3505,3480,3505,3480,75
|
|
20240306,144600,2806748200,3470,3510,3510,3470,11350
|
|
20240306,144500,2767174145,3510,3505,3510,3505,500
|
|
20240306,144400,2765419925,3505,3500,3505,3500,1973
|
|
20240306,144300,2758511170,3505,3500,3505,3500,153
|
|
20240306,144200,2757975355,3500,3505,3505,3495,2307
|
|
20240306,144100,2749904725,3505,3495,3505,3495,206
|
|
20240306,144000,2749183605,3500,3505,3505,3500,585
|
|
20240306,143900,2747135795,3500,3500,3505,3495,1092
|
|
20240306,143800,2743316480,3500,3500,3500,3495,1399
|
|
20240306,143700,2738423440,3500,3500,3505,3500,1407
|
|
20240306,143600,2733498930,3505,3500,3505,3500,475
|
|
20240306,143500,2731834415,3500,3500,3505,3500,1022
|
|
20240306,143400,2728257260,3500,3500,3505,3495,940
|
|
20240306,143300,2724967465,3500,3495,3505,3495,571
|
|
20240306,143200,2722969035,3500,3500,3505,3495,314
|
|
20240306,143100,2721870120,3500,3500,3500,3500,21
|
|
20240306,143000,2721796620,3505,3500,3505,3495,153
|
|
20240306,142900,2721261190,3500,3500,3505,3500,240
|
|
20240306,142800,2720421185,3500,3500,3500,3500,73
|
|
20240306,142700,2720165685,3500,3495,3500,3495,906
|
|
20240306,142600,2716999205,3500,3495,3500,3495,22
|
|
20240306,142500,2716922305,3500,3500,3500,3500,763
|
|
20240306,142400,2714251805,3500,3495,3500,3495,230
|
|
20240306,142300,2713447935,3500,3490,3500,3490,713
|
|
20240306,142200,2710956155,3485,3500,3500,3485,363
|
|
20240306,142100,2709689755,3495,3500,3500,3495,76
|
|
20240306,142000,2709423825,3495,3500,3500,3495,42
|
|
20240306,141900,2709277025,3500,3500,3505,3500,1352
|
|
20240306,141800,2704545020,3505,3495,3505,3495,923
|
|
20240306,141700,2701319115,3495,3490,3495,3490,83
|
|
20240306,141600,2701029130,3495,3495,3495,3495,372
|
|
20240306,141500,2699728990,3495,3500,3500,3490,90
|
|
20240306,141400,2699414625,3495,3500,3500,3495,242
|
|
20240306,141300,2698568590,3500,3515,3515,3470,12305
|
|
20240306,141200,2655662050,3515,3520,3520,3515,762
|
|
20240306,141100,2652981310,3525,3505,3525,3505,309
|
|
20240306,141000,2651896735,3510,3520,3520,3505,1278
|
|
20240306,140900,2647412140,3510,3525,3525,3510,1406
|
|
20240306,140800,2642467420,3530,3500,3530,3495,2022
|
|
20240306,140700,2635370630,3500,3500,3500,3500,1
|
|
20240306,140600,2635367130,3500,3500,3500,3500,62
|
|
20240306,140500,2635150130,3500,3500,3500,3480,1213
|
|
20240306,140400,2630926085,3500,3500,3500,3500,1
|
|
20240306,140300,2630922585,3500,3500,3500,3500,591
|
|
20240306,140200,2628854085,3500,3485,3500,3485,796
|
|
20240306,140100,2626077390,3490,3485,3490,3475,805
|
|
20240306,140000,2623273540,3490,3490,3490,3490,103
|
|
20240306,135900,2622914070,3490,3490,3490,3490,30
|
|
20240306,135800,2622809370,3490,3480,3500,3480,3572
|
|
20240306,135700,2610367455,3480,3480,3480,3480,1106
|
|
20240306,135600,2606518575,3480,3490,3490,3480,466
|
|
20240306,135500,2604894875,3490,3490,3490,3490,147
|
|
20240306,135400,2604381845,3500,3495,3500,3485,1422
|
|
20240306,135300,2599413210,3510,3510,3510,3495,2179
|
|
20240306,135200,2591786915,3515,3515,3515,3515,0
|
|
20240306,135100,2591786915,3515,3515,3515,3515,61
|
|
20240306,135000,2591572500,3515,3515,3515,3515,1
|
|
20240306,134900,2591568985,3515,3515,3515,3515,1
|
|
20240306,134800,2591565470,3515,3510,3515,3510,206
|
|
20240306,134700,2590842385,3510,3510,3510,3510,77
|
|
20240306,134600,2590572115,3500,3500,3510,3500,1753
|
|
20240306,134500,2584436495,3500,3505,3505,3500,2801
|
|
20240306,134400,2574632440,3505,3510,3510,3505,2051
|
|
20240306,134300,2567441265,3510,3510,3510,3505,1090
|
|
20240306,134200,2563617865,3510,3510,3510,3510,201
|
|
20240306,134100,2562912355,3515,3510,3515,3510,508
|
|
20240306,134000,2561129235,3515,3515,3515,3515,0
|
|
20240306,133900,2561129235,3515,3515,3515,3505,969
|
|
20240306,133800,2557726070,3505,3505,3505,3505,1553
|
|
20240306,133700,2552282805,3515,3510,3515,3505,9247
|
|
20240306,133600,2519855615,3510,3520,3520,3510,4540
|
|
20240306,133500,2503907500,3515,3520,3520,3515,2820
|
|
20240306,133400,2493982020,3520,3520,3520,3520,480
|
|
20240306,133300,2492292420,3520,3520,3520,3520,501
|
|
20240306,133200,2490528900,3520,3520,3530,3520,2415
|
|
20240306,133100,2482027480,3520,3525,3525,3520,2087
|
|
20240306,133000,2474676925,3525,3525,3525,3525,1567
|
|
20240306,132900,2469153250,3530,3525,3530,3525,174
|
|
20240306,132800,2468539895,3530,3530,3530,3530,3137
|
|
20240306,132700,2457466285,3530,3530,3530,3530,401
|
|
20240306,132600,2456050755,3535,3535,3535,3535,984
|
|
20240306,132500,2452572315,3540,3540,3540,3535,32
|
|
20240306,132400,2452459040,3535,3535,3535,3530,549
|
|
20240306,132300,2450520775,3535,3535,3535,3535,9
|
|
20240306,132200,2450488960,3535,3535,3535,3535,490
|
|
20240306,132100,2448756810,3540,3540,3540,3540,105
|
|
20240306,132000,2448385110,3540,3540,3540,3540,124
|
|
20240306,131900,2447946150,3540,3535,3545,3535,289
|
|
20240306,131800,2446923325,3530,3535,3535,3530,1005
|
|
20240306,131700,2443374575,3535,3530,3535,3530,340
|
|
20240306,131600,2442174065,3535,3535,3535,3535,228
|
|
20240306,131500,2441368085,3540,3540,3540,3540,10
|
|
20240306,131400,2441332685,3545,3540,3545,3535,2681
|
|
20240306,131300,2431830190,3545,3545,3545,3540,198
|
|
20240306,131200,2431128895,3545,3540,3545,3540,203
|
|
20240306,131100,2430410105,3540,3540,3545,3540,1647
|
|
20240306,131000,2424579720,3540,3540,3540,3540,0
|
|
20240306,130900,2424579720,3540,3530,3540,3530,75
|
|
20240306,130800,2424314340,3540,3530,3545,3530,151
|
|
20240306,130700,2423780795,3545,3530,3545,3530,203
|
|
20240306,130600,2423064175,3545,3535,3545,3525,3597
|
|
20240306,130500,2410371645,3540,3540,3540,3535,473
|
|
20240306,130400,2408698145,3540,3545,3545,3540,417
|
|
20240306,130300,2407220710,3545,3545,3545,3540,489
|
|
20240306,130200,2405487330,3545,3555,3555,3545,6700
|
|
20240306,130100,2381702010,3555,3555,3555,3550,2166
|
|
20240306,130000,2374012415,3550,3555,3555,3550,1217
|
|
20240306,125900,2369690080,3555,3555,3555,3550,1081
|
|
20240306,125800,2365850805,3555,3545,3555,3545,924
|
|
20240306,125700,2362574455,3530,3560,3560,3530,3521
|
|
20240306,125600,2350120705,3560,3550,3560,3550,2004
|
|
20240306,125500,2343004395,3560,3555,3560,3555,1289
|
|
20240306,125400,2338421460,3560,3555,3565,3555,1011
|
|
20240306,125300,2334823090,3565,3555,3565,3555,152
|
|
20240306,125200,2334281940,3565,3555,3565,3550,1498
|
|
20240306,125100,2328961990,3565,3565,3565,3565,10
|
|
20240306,125000,2328926340,3555,3570,3570,3555,106
|
|
20240306,124900,2328548860,3570,3575,3575,3555,208
|
|
20240306,124800,2327809265,3575,3575,3580,3570,5543
|
|
20240306,124700,2308017330,3580,3580,3580,3570,110
|
|
20240306,124600,2307623790,3580,3570,3580,3555,6548
|
|
20240306,124500,2284300055,3580,3575,3580,3570,1766
|
|
20240306,124400,2277987785,3575,3585,3585,3575,147
|
|
20240306,124300,2277461630,3575,3585,3585,3575,183
|
|
20240306,124200,2276806480,3575,3575,3590,3575,962
|
|
20240306,124100,2273367315,3575,3590,3595,3575,1473
|
|
20240306,124000,2268081895,3590,3585,3595,3570,5097
|
|
20240306,123900,2249793525,3585,3585,3585,3570,499
|
|
20240306,123800,2248010370,3565,3590,3590,3565,1883
|
|
20240306,123700,2241284910,3590,3585,3590,3585,2199
|
|
20240306,123600,2233393225,3570,3575,3575,3565,3076
|
|
20240306,123500,2222417550,3590,3590,3590,3570,1164
|
|
20240306,123400,2218254575,3580,3585,3590,3580,1730
|
|
20240306,123300,2212052160,3575,3585,3590,3575,18942
|
|
20240306,123200,2144150935,3585,3575,3585,3575,10067
|
|
20240306,123100,2108116145,3575,3565,3580,3565,5619
|
|
20240306,123000,2088053370,3570,3565,3570,3560,5247
|
|
20240306,122900,2069338535,3565,3570,3575,3565,1080
|
|
20240306,122800,2065481545,3570,3570,3580,3565,9451
|
|
20240306,122700,2031702215,3570,3565,3575,3560,2137
|
|
20240306,122600,2024085620,3570,3565,3570,3560,9832
|
|
20240306,122500,1989023915,3565,3555,3565,3555,6837
|
|
20240306,122400,1964694130,3555,3550,3555,3550,609
|
|
20240306,122300,1962529190,3550,3550,3550,3550,10
|
|
20240306,122200,1962493690,3550,3550,3555,3550,806
|
|
20240306,122100,1959629850,3550,3550,3550,3550,648
|
|
20240306,122000,1957329450,3550,3545,3550,3545,180
|
|
20240306,121900,1956690700,3545,3550,3550,3545,211
|
|
20240306,121800,1955942150,3550,3550,3550,3545,746
|
|
20240306,121700,1953293855,3550,3540,3550,3540,899
|
|
20240306,121600,1950107050,3540,3535,3540,3535,2426
|
|
20240306,121500,1941525545,3530,3530,3535,3530,1294
|
|
20240306,121400,1936952535,3535,3535,3535,3535,1084
|
|
20240306,121300,1933120595,3535,3535,3535,3535,62
|
|
20240306,121200,1932901425,3530,3530,3530,3530,1421
|
|
20240306,121100,1927885295,3525,3530,3530,3525,4760
|
|
20240306,121000,1911101000,3535,3530,3535,3530,120
|
|
20240306,120900,1910677300,3530,3530,3535,3530,193
|
|
20240306,120800,1909995700,3530,3530,3535,3530,1161
|
|
20240306,120700,1905891705,3530,3530,3530,3530,76
|
|
20240306,120600,1905623425,3535,3530,3535,3530,329
|
|
20240306,120500,1904460555,3530,3535,3535,3530,780
|
|
20240306,120400,1901704405,3535,3530,3540,3530,2621
|
|
20240306,120300,1892435580,3540,3525,3540,3525,7542
|
|
20240306,120200,1865797305,3530,3530,3530,3530,50
|
|
20240306,120100,1865620805,3525,3530,3530,3525,2098
|
|
20240306,120000,1858214885,3530,3525,3530,3525,727
|
|
20240306,115900,1855652205,3525,3525,3525,3520,675
|
|
20240306,115800,1853273650,3525,3525,3525,3525,95
|
|
20240306,115700,1852938775,3530,3525,3530,3520,599
|
|
20240306,115600,1850829400,3530,3530,3530,3530,0
|
|
20240306,115500,1850829400,3530,3530,3530,3525,5005
|
|
20240306,115400,1833166605,3530,3535,3535,3530,198
|
|
20240306,115300,1832466705,3530,3530,3535,3530,772
|
|
20240306,115200,1829741520,3530,3525,3535,3525,740
|
|
20240306,115100,1827132510,3520,3535,3535,3520,2003
|
|
20240306,115000,1820074415,3535,3535,3535,3535,63
|
|
20240306,114900,1819851710,3525,3525,3530,3525,390
|
|
20240306,114800,1818476860,3520,3520,3520,3520,0
|
|
20240306,114700,1818476860,3520,3525,3525,3520,300
|
|
20240306,114600,1817419975,3525,3540,3540,3525,268
|
|
20240306,114500,1816474345,3525,3540,3540,3525,57
|
|
20240306,114400,1816273290,3535,3540,3545,3535,2508
|
|
20240306,114300,1807401630,3545,3545,3550,3545,5056
|
|
20240306,114200,1789468305,3550,3540,3550,3540,1200
|
|
20240306,114100,1785212385,3540,3535,3540,3530,886
|
|
20240306,114000,1782081615,3530,3530,3530,3520,5854
|
|
20240306,113900,1761449890,3530,3535,3535,3525,126
|
|
20240306,113800,1761004555,3535,3535,3535,3535,101
|
|
20240306,113700,1760647520,3535,3530,3540,3530,2518
|
|
20240306,113600,1751747245,3525,3525,3525,3525,254
|
|
20240306,113500,1750851895,3525,3530,3530,3525,264
|
|
20240306,113400,1749920660,3525,3530,3535,3525,911
|
|
20240306,113300,1746705185,3530,3530,3530,3525,3615
|
|
20240306,113200,1733952290,3525,3525,3525,3525,2751
|
|
20240306,113100,1724255015,3525,3525,3525,3525,341
|
|
20240306,113000,1723052990,3525,3525,3535,3525,3819
|
|
20240306,112900,1709587165,3525,3530,3535,3520,8727
|
|
20240306,112800,1678819355,3530,3540,3540,3530,2460
|
|
20240306,112700,1670124510,3550,3545,3555,3535,5079
|
|
20240306,112600,1652142055,3540,3545,3555,3540,4731
|
|
20240306,112500,1635389725,3555,3555,3565,3550,3494
|
|
20240306,112400,1622965235,3560,3545,3560,3535,8483
|
|
20240306,112300,1592878460,3555,3555,3560,3545,6246
|
|
20240306,112200,1570698180,3555,3545,3570,3525,17046
|
|
20240306,112100,1510127325,3545,3550,3550,3530,4489
|
|
20240306,112000,1494227300,3550,3540,3550,3535,12503
|
|
20240306,111900,1449928385,3540,3525,3540,3525,4471
|
|
20240306,111800,1434137130,3525,3530,3530,3525,2061
|
|
20240306,111700,1426866140,3530,3520,3530,3515,3241
|
|
20240306,111600,1415457650,3520,3520,3525,3515,712
|
|
20240306,111500,1412951170,3525,3515,3525,3510,3201
|
|
20240306,111400,1401682000,3525,3525,3530,3515,3205
|
|
20240306,111300,1390387895,3525,3525,3530,3515,2411
|
|
20240306,111200,1381890065,3530,3505,3530,3500,8426
|
|
20240306,111100,1352232625,3505,3500,3505,3500,685
|
|
20240306,111000,1349834610,3500,3495,3500,3495,3417
|
|
20240306,110900,1337883735,3495,3500,3505,3495,4699
|
|
20240306,110800,1321437930,3500,3495,3500,3495,709
|
|
20240306,110700,1318957200,3495,3495,3495,3495,1281
|
|
20240306,110600,1314480105,3495,3495,3495,3490,1397
|
|
20240306,110500,1309598090,3495,3485,3495,3485,3790
|
|
20240306,110400,1296376305,3485,3485,3490,3485,2132
|
|
20240306,110300,1288946280,3480,3480,3480,3480,52
|
|
20240306,110200,1288765320,3475,3480,3480,3475,3905
|
|
20240306,110100,1275183255,3470,3475,3475,3470,2392
|
|
20240306,110000,1266871105,3475,3475,3475,3470,2733
|
|
20240306,105900,1257380145,3485,3485,3490,3480,3663
|
|
20240306,105800,1244615160,3490,3470,3490,3470,10157
|
|
20240306,105700,1209250200,3475,3455,3475,3455,2923
|
|
20240306,105600,1199129335,3455,3445,3455,3445,2201
|
|
20240306,105500,1191532070,3440,3435,3440,3430,3295
|
|
20240306,105400,1180220845,3450,3450,3450,3450,0
|
|
20240306,105300,1180220845,3450,3450,3450,3450,62
|
|
20240306,105200,1180006945,3435,3435,3435,3435,15
|
|
20240306,105100,1179955420,3455,3450,3455,3450,15
|
|
20240306,105000,1179903665,3455,3445,3455,3445,54
|
|
20240306,104900,1179717615,3445,3430,3445,3430,1592
|
|
20240306,104800,1174253140,3430,3430,3430,3430,5399
|
|
20240306,104700,1155734570,3430,3430,3430,3430,2290
|
|
20240306,104600,1147879870,3430,3445,3445,3430,2829
|
|
20240306,104500,1138165300,3445,3445,3445,3445,1657
|
|
20240306,104400,1132456935,3445,3450,3450,3430,5611
|
|
20240306,104300,1113193300,3445,3440,3445,3440,9148
|
|
20240306,104200,1081723350,3445,3450,3450,3445,192
|
|
20240306,104100,1081061600,3440,3440,3440,3440,0
|
|
20240306,104000,1081061600,3440,3435,3440,3435,3607
|
|
20240306,103900,1068669055,3435,3435,3435,3435,100
|
|
20240306,103800,1068325555,3435,3435,3445,3435,847
|
|
20240306,103700,1065415490,3435,3430,3440,3430,638
|
|
20240306,103600,1063225205,3440,3445,3450,3425,20222
|
|
20240306,103500,993818750,3445,3455,3455,3445,11213
|
|
20240306,103400,955174650,3460,3455,3460,3455,154
|
|
20240306,103300,954642270,3455,3455,3455,3455,65
|
|
20240306,103200,954417695,3460,3460,3460,3460,1514
|
|
20240306,103100,949179255,3475,3475,3475,3475,63
|
|
20240306,103000,948960330,3460,3485,3485,3460,341
|
|
20240306,102900,947780445,3485,3475,3485,3455,2623
|
|
20240306,102800,938695405,3485,3485,3485,3485,308
|
|
20240306,102700,937622025,3490,3490,3490,3490,68
|
|
20240306,102600,937384705,3490,3495,3495,3480,44
|
|
20240306,102500,937231560,3480,3495,3495,3480,817
|
|
20240306,102400,934380945,3495,3495,3495,3485,260
|
|
20240306,102300,933472835,3495,3460,3500,3450,3510
|
|
20240306,102200,921332390,3460,3480,3480,3460,2376
|
|
20240306,102100,913072130,3480,3485,3485,3480,177
|
|
20240306,102000,912456140,3480,3495,3495,3480,4623
|
|
20240306,101900,896346830,3495,3485,3495,3485,308
|
|
20240306,101800,895271540,3500,3485,3500,3485,6312
|
|
20240306,101700,873242750,3485,3480,3485,3475,1241
|
|
20240306,101600,868927360,3480,3480,3480,3480,62
|
|
20240306,101500,868711600,3480,3475,3480,3470,446
|
|
20240306,101400,867161915,3480,3480,3485,3480,175
|
|
20240306,101300,866552910,3485,3480,3485,3480,720
|
|
20240306,101200,864047305,3480,3480,3485,3480,1059
|
|
20240306,101100,860360390,3480,3465,3480,3465,3686
|
|
20240306,101000,847566945,3465,3465,3465,3465,2
|
|
20240306,100900,847560015,3470,3470,3470,3470,0
|
|
20240306,100800,847560015,3470,3470,3470,3465,945
|
|
20240306,100700,844283880,3470,3465,3470,3465,57
|
|
20240306,100600,844086365,3465,3465,3470,3465,83
|
|
20240306,100500,843798755,3470,3460,3475,3460,8541
|
|
20240306,100400,814202220,3460,3450,3460,3450,173
|
|
20240306,100300,813604640,3455,3450,3460,3445,753
|
|
20240306,100200,811006790,3450,3455,3460,3435,763
|
|
20240306,100100,808381465,3455,3455,3460,3430,3032
|
|
20240306,100000,797968555,3460,3455,3465,3455,4388
|
|
20240306,095900,782777255,3455,3455,3455,3435,8614
|
|
20240306,095800,753104315,3460,3460,3460,3455,157
|
|
20240306,095700,752561865,3455,3450,3460,3450,441
|
|
20240306,095600,751038855,3450,3450,3450,3450,186
|
|
20240306,095500,750397155,3450,3445,3455,3445,252
|
|
20240306,095400,749527815,3450,3450,3450,3445,89
|
|
20240306,095300,749220935,3450,3455,3455,3450,393
|
|
20240306,095200,747864765,3455,3455,3455,3450,148
|
|
20240306,095100,747354115,3455,3450,3455,3450,56
|
|
20240306,095000,747160900,3455,3450,3460,3450,111
|
|
20240306,094900,746777890,3460,3455,3460,3455,75
|
|
20240306,094800,746518430,3460,3450,3460,3450,226
|
|
20240306,094700,745738710,3450,3450,3450,3450,88
|
|
20240306,094600,745435110,3450,3445,3450,3435,1341
|
|
20240306,094500,740828410,3450,3455,3460,3450,74
|
|
20240306,094400,740572745,3460,3440,3460,3440,4531
|
|
20240306,094300,724982625,3440,3440,3445,3440,3419
|
|
20240306,094200,713220735,3445,3455,3460,3435,9317
|
|
20240306,094100,681115380,3460,3455,3460,3455,6
|
|
20240306,094000,681094645,3450,3455,3455,3450,1670
|
|
20240306,093900,675329505,3455,3465,3470,3455,178
|
|
20240306,093800,674713155,3465,3465,3475,3465,2654
|
|
20240306,093700,665506490,3465,3450,3465,3450,904
|
|
20240306,093600,662382635,3450,3460,3460,3450,508
|
|
20240306,093500,660629800,3460,3445,3460,3445,514
|
|
20240306,093400,658856655,3445,3445,3465,3445,3652
|
|
20240306,093300,646259590,3450,3460,3465,3450,1748
|
|
20240306,093200,640228360,3465,3465,3465,3455,72
|
|
20240306,093100,639979280,3465,3475,3475,3450,56
|
|
20240306,093000,639785580,3475,3475,3480,3450,3775
|
|
20240306,092900,626672815,3475,3475,3475,3450,8017
|
|
20240306,092800,599012485,3450,3455,3480,3450,1961
|
|
20240306,092700,592227330,3455,3450,3460,3435,3275
|
|
20240306,092600,580927195,3450,3455,3455,3370,13335
|
|
20240306,092500,535273245,3455,3470,3470,3455,4751
|
|
20240306,092400,518816745,3475,3480,3480,3470,1712
|
|
20240306,092300,512866830,3475,3495,3495,3475,5088
|
|
20240306,092200,495153415,3495,3505,3505,3490,6010
|
|
20240306,092100,474150685,3510,3520,3525,3500,10980
|
|
20240306,092000,435662460,3520,3520,3525,3505,4385
|
|
20240306,091900,420259610,3515,3520,3520,3505,1035
|
|
20240306,091800,416623845,3520,3505,3520,3505,3610
|
|
20240306,091700,403959415,3505,3525,3525,3505,2380
|
|
20240306,091600,395594750,3525,3525,3530,3505,2632
|
|
20240306,091500,386340875,3530,3525,3540,3515,17307
|
|
20240306,091400,325269370,3530,3510,3530,3505,6309
|
|
20240306,091300,303049920,3525,3520,3525,3505,3853
|
|
20240306,091200,289504495,3520,3525,3530,3505,4199
|
|
20240306,091100,274717210,3530,3505,3530,3500,8763
|
|
20240306,091000,243897325,3505,3495,3515,3490,4341
|
|
20240306,090900,228688640,3495,3495,3495,3485,1512
|
|
20240306,090800,223413975,3490,3505,3505,3485,3958
|
|
20240306,090700,209568675,3505,3495,3505,3475,5658
|
|
20240306,090600,189780435,3495,3500,3500,3480,6083
|
|
20240306,090500,168565210,3490,3445,3500,3445,10361
|
|
20240306,090400,132735070,3445,3475,3525,3440,5181
|
|
20240306,090300,114673295,3500,3460,3500,3450,12281
|
|
20240306,090200,72155120,3460,3470,3470,3440,3958
|
|
20240306,090100,58496750,3470,3425,3475,3425,8290
|
|
20240306,090000,29937095,3425,3395,3425,3395,8594
|