598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,185400,1967452710,3490,3490,3490,3490,0
|
|
20240307,185300,1967452710,3490,3490,3490,3490,0
|
|
20240307,185200,1967452710,3490,3490,3490,3490,0
|
|
20240307,185100,1967452710,3490,3490,3490,3490,0
|
|
20240307,185000,1967452710,3490,3490,3490,3490,0
|
|
20240307,184900,1967452710,3490,3490,3490,3490,0
|
|
20240307,184800,1967452710,3490,3490,3490,3490,0
|
|
20240307,184700,1967452710,3490,3490,3490,3490,0
|
|
20240307,184600,1967452710,3490,3490,3490,3490,0
|
|
20240307,184500,1967452710,3490,3490,3490,3490,0
|
|
20240307,184400,1967452710,3490,3490,3490,3490,0
|
|
20240307,184300,1967452710,3490,3490,3490,3490,0
|
|
20240307,184200,1967452710,3490,3490,3490,3490,0
|
|
20240307,184100,1967452710,3490,3490,3490,3490,0
|
|
20240307,184000,1967452710,3490,3490,3490,3490,0
|
|
20240307,183900,1967452710,3490,3490,3490,3490,0
|
|
20240307,183800,1967452710,3490,3490,3490,3490,0
|
|
20240307,183700,1967452710,3490,3490,3490,3490,0
|
|
20240307,183600,1967452710,3490,3490,3490,3490,0
|
|
20240307,183500,1967452710,3490,3490,3490,3490,0
|
|
20240307,183400,1967452710,3490,3490,3490,3490,0
|
|
20240307,183300,1967452710,3490,3490,3490,3490,0
|
|
20240307,183200,1967452710,3490,3490,3490,3490,0
|
|
20240307,183100,1967452710,3490,3490,3490,3490,0
|
|
20240307,183000,1967452710,3490,3490,3490,3490,0
|
|
20240307,182900,1967452710,3490,3490,3490,3490,0
|
|
20240307,182800,1967452710,3490,3490,3490,3490,0
|
|
20240307,182700,1967452710,3490,3490,3490,3490,0
|
|
20240307,182600,1967452710,3490,3490,3490,3490,0
|
|
20240307,182500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,182400,1967452710,3490,3490,3490,3490,0
|
|
20240307,182300,1967452710,3490,3490,3490,3490,0
|
|
20240307,182200,1967452710,3490,3490,3490,3490,0
|
|
20240307,182100,1967452710,3490,3490,3490,3490,0
|
|
20240307,182000,1967452710,3490,3490,3490,3490,0
|
|
20240307,181900,1967452710,3490,3490,3490,3490,0
|
|
20240307,181800,1967452710,3490,3490,3490,3490,0
|
|
20240307,181700,1967452710,3490,3490,3490,3490,0
|
|
20240307,181600,1967452710,3490,3490,3490,3490,0
|
|
20240307,181500,1967452710,3490,3490,3490,3490,0
|
|
20240307,181400,1967452710,3490,3490,3490,3490,0
|
|
20240307,181300,1967452710,3490,3490,3490,3490,0
|
|
20240307,181200,1967452710,3490,3490,3490,3490,0
|
|
20240307,181100,1967452710,3490,3490,3490,3490,0
|
|
20240307,181000,1967452710,3490,3490,3490,3490,0
|
|
20240307,180900,1967452710,3490,3490,3490,3490,0
|
|
20240307,180800,1967452710,3490,3490,3490,3490,0
|
|
20240307,180700,1967452710,3490,3490,3490,3490,0
|
|
20240307,180600,1967452710,3490,3490,3490,3490,0
|
|
20240307,180500,1967452710,3490,3490,3490,3490,0
|
|
20240307,180400,1967452710,3490,3490,3490,3490,0
|
|
20240307,180300,1967452710,3490,3490,3490,3490,0
|
|
20240307,180200,1967452710,3490,3490,3490,3490,0
|
|
20240307,180100,1967452710,3490,3490,3490,3490,0
|
|
20240307,180000,1967452710,3490,3490,3490,3490,0
|
|
20240307,175900,1967452710,3490,3490,3490,3490,0
|
|
20240307,175800,1967452710,3490,3490,3490,3490,0
|
|
20240307,175700,1967452710,3490,3490,3490,3490,0
|
|
20240307,175600,1967452710,3490,3490,3490,3490,0
|
|
20240307,175500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,175400,1967452710,3490,3490,3490,3490,0
|
|
20240307,175300,1967452710,3490,3490,3490,3490,0
|
|
20240307,175200,1967452710,3490,3490,3490,3490,0
|
|
20240307,175100,1967452710,3490,3490,3490,3490,0
|
|
20240307,175000,1967452710,3490,3490,3490,3490,0
|
|
20240307,174900,1967452710,3490,3490,3490,3490,0
|
|
20240307,174800,1967452710,3490,3490,3490,3490,0
|
|
20240307,174700,1967452710,3490,3490,3490,3490,0
|
|
20240307,174600,1967452710,3490,3490,3490,3490,0
|
|
20240307,174500,1967452710,3490,3490,3490,3490,0
|
|
20240307,174400,1967452710,3490,3490,3490,3490,0
|
|
20240307,174300,1967452710,3490,3490,3490,3490,0
|
|
20240307,174200,1967452710,3490,3490,3490,3490,0
|
|
20240307,174100,1967452710,3490,3490,3490,3490,0
|
|
20240307,174000,1967452710,3490,3490,3490,3490,0
|
|
20240307,173900,1967452710,3490,3490,3490,3490,0
|
|
20240307,173800,1967452710,3490,3490,3490,3490,0
|
|
20240307,173700,1967452710,3490,3490,3490,3490,0
|
|
20240307,173600,1967452710,3490,3490,3490,3490,0
|
|
20240307,173500,1967452710,3490,3490,3490,3490,0
|
|
20240307,173400,1967452710,3490,3490,3490,3490,0
|
|
20240307,173300,1967452710,3490,3490,3490,3490,0
|
|
20240307,173200,1967452710,3490,3490,3490,3490,0
|
|
20240307,173100,1967452710,3490,3490,3490,3490,0
|
|
20240307,173000,1967452710,3490,3490,3490,3490,0
|
|
20240307,172900,1967452710,3490,3490,3490,3490,0
|
|
20240307,172800,1967452710,3490,3490,3490,3490,0
|
|
20240307,172700,1967452710,3490,3490,3490,3490,0
|
|
20240307,172600,1967452710,3490,3490,3490,3490,0
|
|
20240307,172500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,172400,1967452710,3490,3490,3490,3490,0
|
|
20240307,172300,1967452710,3490,3490,3490,3490,0
|
|
20240307,172200,1967452710,3490,3490,3490,3490,0
|
|
20240307,172100,1967452710,3490,3490,3490,3490,0
|
|
20240307,172000,1967452710,3490,3490,3490,3490,0
|
|
20240307,171900,1967452710,3490,3490,3490,3490,0
|
|
20240307,171800,1967452710,3490,3490,3490,3490,0
|
|
20240307,171700,1967452710,3490,3490,3490,3490,0
|
|
20240307,171600,1967452710,3490,3490,3490,3490,0
|
|
20240307,171500,1967452710,3490,3490,3490,3490,0
|
|
20240307,171400,1967452710,3490,3490,3490,3490,0
|
|
20240307,171300,1967452710,3490,3490,3490,3490,0
|
|
20240307,171200,1967452710,3490,3490,3490,3490,0
|
|
20240307,171100,1967452710,3490,3490,3490,3490,0
|
|
20240307,171000,1967452710,3490,3490,3490,3490,0
|
|
20240307,170900,1967452710,3490,3490,3490,3490,0
|
|
20240307,170800,1967452710,3490,3490,3490,3490,0
|
|
20240307,170700,1967452710,3490,3490,3490,3490,0
|
|
20240307,170600,1967452710,3490,3490,3490,3490,0
|
|
20240307,170500,1967452710,3490,3490,3490,3490,0
|
|
20240307,170400,1967452710,3490,3490,3490,3490,0
|
|
20240307,170300,1967452710,3490,3490,3490,3490,0
|
|
20240307,170200,1967452710,3490,3490,3490,3490,0
|
|
20240307,170100,1967452710,3490,3490,3490,3490,0
|
|
20240307,170000,1967452710,3490,3490,3490,3490,0
|
|
20240307,165900,1967452710,3490,3490,3490,3490,0
|
|
20240307,165800,1967452710,3490,3490,3490,3490,0
|
|
20240307,165700,1967452710,3490,3490,3490,3490,0
|
|
20240307,165600,1967452710,3490,3490,3490,3490,0
|
|
20240307,165500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,165400,1967452710,3490,3490,3490,3490,0
|
|
20240307,165300,1967452710,3490,3490,3490,3490,0
|
|
20240307,165200,1967452710,3490,3490,3490,3490,0
|
|
20240307,165100,1967452710,3490,3490,3490,3490,0
|
|
20240307,165000,1967452710,3490,3490,3490,3490,0
|
|
20240307,164900,1967452710,3490,3490,3490,3490,0
|
|
20240307,164800,1967452710,3490,3490,3490,3490,0
|
|
20240307,164700,1967452710,3490,3490,3490,3490,0
|
|
20240307,164600,1967452710,3490,3490,3490,3490,0
|
|
20240307,164500,1967452710,3490,3490,3490,3490,0
|
|
20240307,164400,1967452710,3490,3490,3490,3490,0
|
|
20240307,164300,1967452710,3490,3490,3490,3490,0
|
|
20240307,164200,1967452710,3490,3490,3490,3490,0
|
|
20240307,164100,1967452710,3490,3490,3490,3490,0
|
|
20240307,164000,1967452710,3490,3490,3490,3490,0
|
|
20240307,163900,1967452710,3490,3490,3490,3490,0
|
|
20240307,163800,1967452710,3490,3490,3490,3490,0
|
|
20240307,163700,1967452710,3490,3490,3490,3490,0
|
|
20240307,163600,1967452710,3490,3490,3490,3490,0
|
|
20240307,163500,1967452710,3490,3490,3490,3490,0
|
|
20240307,163400,1967452710,3490,3490,3490,3490,0
|
|
20240307,163300,1967452710,3490,3490,3490,3490,0
|
|
20240307,163200,1967452710,3490,3490,3490,3490,0
|
|
20240307,163100,1967452710,3490,3490,3490,3490,0
|
|
20240307,163000,1967452710,3490,3490,3490,3490,0
|
|
20240307,162900,1967452710,3490,3490,3490,3490,0
|
|
20240307,162800,1967452710,3490,3490,3490,3490,0
|
|
20240307,162700,1967452710,3490,3490,3490,3490,0
|
|
20240307,162600,1967452710,3490,3490,3490,3490,0
|
|
20240307,162500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,162400,1967452710,3490,3490,3490,3490,0
|
|
20240307,162300,1967452710,3490,3490,3490,3490,0
|
|
20240307,162200,1967452710,3490,3490,3490,3490,0
|
|
20240307,162100,1967452710,3490,3490,3490,3490,0
|
|
20240307,162000,1967452710,3490,3490,3490,3490,0
|
|
20240307,161900,1967452710,3490,3490,3490,3490,0
|
|
20240307,161800,1967452710,3490,3490,3490,3490,0
|
|
20240307,161700,1967452710,3490,3490,3490,3490,0
|
|
20240307,161600,1967452710,3490,3490,3490,3490,0
|
|
20240307,161500,1967452710,3490,3490,3490,3490,0
|
|
20240307,161400,1967452710,3490,3490,3490,3490,0
|
|
20240307,161300,1967452710,3490,3490,3490,3490,0
|
|
20240307,161200,1967452710,3490,3490,3490,3490,0
|
|
20240307,161100,1967452710,3490,3490,3490,3490,0
|
|
20240307,161000,1967452710,3490,3490,3490,3490,0
|
|
20240307,160900,1967452710,3490,3490,3490,3490,0
|
|
20240307,160800,1967452710,3490,3490,3490,3490,0
|
|
20240307,160700,1967452710,3490,3490,3490,3490,0
|
|
20240307,160600,1967452710,3490,3490,3490,3490,0
|
|
20240307,160500,1967452710,3490,3490,3490,3490,0
|
|
20240307,160400,1967452710,3490,3490,3490,3490,0
|
|
20240307,160300,1967452710,3490,3490,3490,3490,0
|
|
20240307,160200,1967452710,3490,3490,3490,3490,0
|
|
20240307,160100,1967452710,3490,3490,3490,3490,0
|
|
20240307,160000,1967452710,3490,3490,3490,3490,0
|
|
20240307,155900,1967452710,3490,3490,3490,3490,0
|
|
20240307,155800,1967452710,3490,3490,3490,3490,0
|
|
20240307,155700,1967452710,3490,3490,3490,3490,0
|
|
20240307,155600,1967452710,3490,3490,3490,3490,0
|
|
20240307,155500,1967452710,3490,3490,3490,3490,2537
|
|
20240307,155400,1967452710,3490,3490,3490,3490,0
|
|
20240307,155300,1967452710,3490,3490,3490,3490,0
|
|
20240307,155200,1967452710,3490,3490,3490,3490,0
|
|
20240307,155100,1967452710,3490,3490,3490,3490,0
|
|
20240307,155000,1967452710,3490,3490,3490,3490,0
|
|
20240307,154900,1967452710,3490,3490,3490,3490,0
|
|
20240307,154800,1967452710,3490,3490,3490,3490,0
|
|
20240307,154700,1967452710,3490,3490,3490,3490,0
|
|
20240307,154600,1967452710,3490,3490,3490,3490,0
|
|
20240307,154500,1967452710,3490,3490,3490,3490,0
|
|
20240307,154400,1967452710,3490,3490,3490,3490,0
|
|
20240307,154300,1967452710,3490,3490,3490,3490,0
|
|
20240307,154200,1967452710,3490,3490,3490,3490,0
|
|
20240307,154100,1967452710,3490,3490,3490,3490,0
|
|
20240307,154000,1967452710,3490,3490,3490,3490,0
|
|
20240307,153900,1967452710,3490,3490,3490,3490,0
|
|
20240307,153800,1967452710,3490,3490,3490,3490,0
|
|
20240307,153700,1967452710,3490,3490,3490,3490,0
|
|
20240307,153600,1967452710,3490,3490,3490,3490,0
|
|
20240307,153500,1967452710,3490,3490,3490,3490,0
|
|
20240307,153400,1967452710,3490,3490,3490,3490,0
|
|
20240307,153300,1967452710,3490,3490,3490,3490,0
|
|
20240307,153200,1967452710,3490,3490,3490,3490,0
|
|
20240307,153100,1967452710,3490,3490,3490,3490,0
|
|
20240307,153000,1967452710,3490,3490,3490,3490,2537
|
|
20240307,152900,1958598580,3525,3525,3525,3525,0
|
|
20240307,152800,1958598580,3525,3525,3525,3525,0
|
|
20240307,152700,1958598580,3525,3525,3525,3525,0
|
|
20240307,152600,1958598580,3525,3525,3525,3525,0
|
|
20240307,152500,1958598580,3525,3525,3525,3525,0
|
|
20240307,152400,1958598580,3525,3525,3525,3525,0
|
|
20240307,152300,1958598580,3525,3525,3525,3525,0
|
|
20240307,152200,1958598580,3525,3525,3525,3525,0
|
|
20240307,152100,1958598580,3525,3525,3525,3525,0
|
|
20240307,152000,1958598580,3525,3525,3525,3525,0
|
|
20240307,151900,1958598580,3525,3475,3530,3475,10223
|
|
20240307,151800,1922753615,3475,3465,3475,3460,4493
|
|
20240307,151700,1907168045,3465,3465,3470,3465,629
|
|
20240307,151600,1904988400,3465,3470,3470,3465,94
|
|
20240307,151500,1904662330,3465,3465,3470,3465,217
|
|
20240307,151400,1903910410,3465,3465,3465,3465,261
|
|
20240307,151300,1903006045,3465,3460,3465,3460,660
|
|
20240307,151200,1900722440,3465,3465,3465,3465,158
|
|
20240307,151100,1900174970,3465,3465,3465,3460,505
|
|
20240307,151000,1898426110,3465,3470,3470,3465,15
|
|
20240307,150900,1898374070,3465,3470,3470,3465,13
|
|
20240307,150800,1898329010,3465,3465,3465,3465,0
|
|
20240307,150700,1898329010,3465,3465,3470,3465,18
|
|
20240307,150600,1898266625,3465,3465,3470,3460,163
|
|
20240307,150500,1897701820,3465,3470,3470,3465,83
|
|
20240307,150400,1897414210,3465,3470,3470,3465,16
|
|
20240307,150300,1897358700,3470,3470,3470,3470,14
|
|
20240307,150200,1897310120,3465,3470,3470,3465,5
|
|
20240307,150100,1897292780,3460,3470,3475,3460,554
|
|
20240307,150000,1895373255,3470,3475,3475,3470,25
|
|
20240307,145900,1895286480,3475,3475,3475,3475,29
|
|
20240307,145800,1895185705,3470,3475,3475,3470,3
|
|
20240307,145700,1895175290,3475,3470,3475,3470,14
|
|
20240307,145600,1895126695,3475,3475,3475,3470,58
|
|
20240307,145500,1894925155,3470,3470,3475,3470,20
|
|
20240307,145400,1894855690,3475,3475,3475,3475,1300
|
|
20240307,145300,1890338190,3475,3470,3475,3470,2842
|
|
20240307,145200,1880476435,3470,3470,3475,3465,213
|
|
20240307,145100,1879737330,3460,3475,3475,3460,22
|
|
20240307,145000,1879660910,3475,3465,3475,3460,315
|
|
20240307,144900,1878568850,3465,3470,3470,3465,831
|
|
20240307,144800,1875685295,3470,3465,3470,3460,1019
|
|
20240307,144700,1872149940,3470,3460,3470,3455,175
|
|
20240307,144600,1871545020,3465,3460,3465,3460,75
|
|
20240307,144500,1871285450,3455,3455,3455,3455,0
|
|
20240307,144400,1871285450,3455,3470,3470,3455,133
|
|
20240307,144300,1870825595,3460,3470,3470,3460,157
|
|
20240307,144200,1870282020,3460,3460,3470,3460,628
|
|
20240307,144100,1868108755,3460,3470,3470,3460,2675
|
|
20240307,144000,1858853155,3470,3470,3470,3465,29
|
|
20240307,143900,1858752535,3470,3475,3475,3470,5
|
|
20240307,143800,1858735175,3475,3470,3475,3465,215
|
|
20240307,143700,1857990160,3475,3465,3475,3465,93
|
|
20240307,143600,1857667490,3470,3470,3470,3460,440
|
|
20240307,143500,1856141680,3460,3465,3470,3460,51
|
|
20240307,143400,1855965185,3470,3465,3470,3465,5
|
|
20240307,143300,1855947845,3470,3460,3470,3460,587
|
|
20240307,143200,1853913555,3465,3470,3470,3460,103
|
|
20240307,143100,1853557150,3460,3465,3470,3460,9
|
|
20240307,143000,1853525960,3470,3475,3475,3465,57
|
|
20240307,142900,1853327925,3475,3465,3475,3460,569
|
|
20240307,142800,1851358895,3475,3470,3475,3465,13
|
|
20240307,142700,1851313785,3470,3475,3475,3460,785
|
|
20240307,142600,1848595835,3475,3475,3475,3465,1707
|
|
20240307,142500,1842679030,3475,3465,3475,3460,1937
|
|
20240307,142400,1835970735,3475,3470,3475,3465,13
|
|
20240307,142300,1835925600,3475,3470,3475,3465,105
|
|
20240307,142200,1835561735,3475,3470,3475,3465,250
|
|
20240307,142100,1834694225,3465,3465,3470,3465,12
|
|
20240307,142000,1834652635,3470,3465,3475,3465,29
|
|
20240307,141900,1834551930,3470,3475,3475,3470,388
|
|
20240307,141800,1833205565,3470,3470,3475,3470,980
|
|
20240307,141700,1829804960,3475,3470,3475,3470,12
|
|
20240307,141600,1829763315,3475,3475,3475,3470,23
|
|
20240307,141500,1829683400,3475,3470,3475,3470,5
|
|
20240307,141400,1829666035,3475,3470,3475,3465,5969
|
|
20240307,141300,1808954315,3465,3465,3470,3465,10
|
|
20240307,141200,1808919655,3470,3465,3470,3465,29
|
|
20240307,141100,1808819035,3470,3465,3470,3460,156
|
|
20240307,141000,1808278485,3465,3455,3470,3450,5233
|
|
20240307,140900,1790218520,3455,3455,3460,3455,270
|
|
20240307,140800,1789285160,3455,3465,3465,3455,1968
|
|
20240307,140700,1782477345,3470,3470,3470,3460,134
|
|
20240307,140600,1782013420,3460,3465,3470,3460,1008
|
|
20240307,140500,1778520750,3470,3480,3480,3460,4847
|
|
20240307,140400,1761712055,3475,3475,3480,3475,109
|
|
20240307,140300,1761332780,3475,3480,3480,3475,53
|
|
20240307,140200,1761148355,3480,3475,3480,3475,4
|
|
20240307,140100,1761134445,3475,3480,3480,3475,158
|
|
20240307,140000,1760585295,3480,3485,3490,3475,509
|
|
20240307,135900,1758810950,3490,3490,3490,3485,149
|
|
20240307,135800,1758290950,3480,3485,3490,3480,406
|
|
20240307,135700,1756877065,3480,3480,3490,3480,133
|
|
20240307,135600,1756413430,3485,3480,3490,3480,551
|
|
20240307,135500,1754494350,3480,3480,3480,3475,840
|
|
20240307,135400,1751571160,3480,3475,3480,3475,600
|
|
20240307,135300,1749484140,3480,3475,3480,3475,52
|
|
20240307,135200,1749303190,3475,3475,3480,3475,13
|
|
20240307,135100,1749257995,3480,3475,3480,3475,52
|
|
20240307,135000,1749077045,3480,3480,3480,3475,157
|
|
20240307,134900,1748531195,3480,3475,3480,3475,3
|
|
20240307,134800,1748520765,3475,3480,3480,3475,108
|
|
20240307,134700,1748144960,3475,3480,3480,3475,4
|
|
20240307,134600,1748131055,3475,3480,3480,3475,652
|
|
20240307,134500,1745865350,3475,3475,3480,3475,13
|
|
20240307,134400,1745820170,3475,3480,3480,3475,719
|
|
20240307,134300,1743318090,3490,3490,3490,3485,64
|
|
20240307,134200,1743094735,3480,3490,3490,3480,3
|
|
20240307,134100,1743084285,3490,3485,3490,3480,15
|
|
20240307,134000,1743031985,3485,3485,3490,3475,3114
|
|
20240307,133900,1732196410,3490,3490,3490,3485,3
|
|
20240307,133800,1732185945,3485,3490,3490,3485,1057
|
|
20240307,133700,1728502100,3490,3490,3490,3485,75
|
|
20240307,133600,1728240360,3490,3485,3490,3485,12
|
|
20240307,133500,1728198520,3490,3485,3490,3485,997
|
|
20240307,133400,1724719050,3485,3485,3485,3485,1
|
|
20240307,133300,1724715565,3485,3485,3485,3485,4
|
|
20240307,133200,1724701625,3485,3485,3485,3480,830
|
|
20240307,133100,1721809085,3485,3485,3485,3485,50
|
|
20240307,133000,1721634835,3485,3485,3485,3485,66
|
|
20240307,132900,1721404825,3485,3485,3485,3480,4
|
|
20240307,132800,1721390895,3485,3480,3485,3480,3
|
|
20240307,132700,1721380450,3485,3485,3490,3485,662
|
|
20240307,132600,1719073365,3485,3485,3485,3485,108
|
|
20240307,132500,1718696985,3485,3485,3485,3485,389
|
|
20240307,132400,1717341320,3485,3485,3485,3485,10
|
|
20240307,132300,1717306470,3485,3485,3485,3485,8
|
|
20240307,132200,1717278590,3485,3475,3485,3475,943
|
|
20240307,132100,1713994700,3480,3475,3480,3475,101
|
|
20240307,132000,1713643720,3475,3475,3480,3475,204
|
|
20240307,131900,1712934815,3480,3475,3480,3475,4
|
|
20240307,131800,1712920905,3475,3480,3480,3475,306
|
|
20240307,131700,1711857535,3475,3475,3475,3475,102
|
|
20240307,131600,1711503085,3480,3475,3480,3475,465
|
|
20240307,131500,1709887200,3475,3475,3485,3475,205
|
|
20240307,131400,1709174800,3475,3485,3485,3475,6
|
|
20240307,131300,1709153910,3485,3485,3485,3475,5
|
|
20240307,131200,1709136505,3480,3485,3485,3475,2011
|
|
20240307,131100,1702144075,3480,3485,3485,3480,3
|
|
20240307,131000,1702133630,3480,3480,3480,3480,127
|
|
20240307,130900,1701691670,3480,3485,3485,3480,450
|
|
20240307,130800,1700125655,3480,3485,3485,3480,689
|
|
20240307,130700,1697725030,3480,3475,3485,3475,265
|
|
20240307,130600,1696803075,3480,3480,3480,3475,307
|
|
20240307,130500,1695734725,3480,3475,3480,3475,4
|
|
20240307,130400,1695720815,3480,3475,3480,3475,94
|
|
20240307,130300,1695393740,3475,3475,3475,3475,100
|
|
20240307,130200,1695046240,3475,3470,3475,3470,775
|
|
20240307,130100,1692353125,3470,3475,3475,3470,60
|
|
20240307,130000,1692144910,3470,3470,3470,3470,9
|
|
20240307,125900,1692113680,3470,3475,3475,3470,6
|
|
20240307,125800,1692092835,3470,3470,3470,3470,7
|
|
20240307,125700,1692068545,3475,3470,3475,3465,542
|
|
20240307,125600,1690187755,3470,3465,3470,3465,768
|
|
20240307,125500,1687526625,3470,3475,3475,3460,56
|
|
20240307,125400,1687332750,3480,3480,3480,3455,26
|
|
20240307,125300,1687242695,3455,3480,3480,3455,7051
|
|
20240307,125200,1662854385,3480,3480,3480,3470,814
|
|
20240307,125100,1660029435,3480,3470,3480,3470,16
|
|
20240307,125000,1659973875,3470,3475,3475,3470,327
|
|
20240307,124900,1658838050,3465,3475,3475,3465,991
|
|
20240307,124800,1655398335,3475,3470,3475,3470,3
|
|
20240307,124700,1655387920,3470,3470,3470,3470,861
|
|
20240307,124600,1652400250,3475,3475,3485,3475,215
|
|
20240307,124500,1651653080,3480,3485,3490,3480,634
|
|
20240307,124400,1649445560,3490,3475,3490,3475,303
|
|
20240307,124300,1648391605,3475,3475,3475,3475,502
|
|
20240307,124200,1646647155,3470,3470,3475,3470,395
|
|
20240307,124100,1645275005,3470,3470,3470,3470,0
|
|
20240307,124000,1645275005,3470,3475,3475,3470,1938
|
|
20240307,123900,1638545145,3470,3470,3480,3470,183
|
|
20240307,123800,1637909635,3465,3465,3465,3465,2
|
|
20240307,123700,1637902705,3470,3465,3470,3465,559
|
|
20240307,123600,1635963480,3460,3460,3460,3460,0
|
|
20240307,123500,1635963480,3460,3460,3460,3460,148
|
|
20240307,123400,1635451400,3460,3460,3460,3460,356
|
|
20240307,123300,1634219640,3460,3465,3470,3460,3155
|
|
20240307,123200,1623299475,3490,3470,3490,3470,1009
|
|
20240307,123100,1619782345,3465,3460,3465,3460,21
|
|
20240307,123000,1619709675,3460,3460,3460,3460,2
|
|
20240307,122900,1619702755,3460,3460,3460,3460,2
|
|
20240307,122800,1619695835,3470,3460,3470,3460,22
|
|
20240307,122700,1619619515,3465,3465,3465,3465,1
|
|
20240307,122600,1619616050,3465,3465,3465,3465,101
|
|
20240307,122500,1619266085,3465,3470,3470,3465,3
|
|
20240307,122400,1619255685,3460,3460,3460,3460,2
|
|
20240307,122300,1619248765,3455,3455,3455,3455,1
|
|
20240307,122200,1619245310,3455,3455,3455,3455,2
|
|
20240307,122100,1619238400,3455,3455,3455,3455,2
|
|
20240307,122000,1619231490,3455,3455,3455,3455,2
|
|
20240307,121900,1619224580,3480,3480,3480,3480,34
|
|
20240307,121800,1619106260,3455,3480,3480,3455,203
|
|
20240307,121700,1618399870,3460,3460,3460,3460,421
|
|
20240307,121600,1616943210,3460,3460,3460,3460,976
|
|
20240307,121500,1613566250,3460,3460,3460,3460,40
|
|
20240307,121400,1613427850,3460,3460,3460,3460,974
|
|
20240307,121300,1610057810,3460,3460,3460,3460,453
|
|
20240307,121200,1608490430,3460,3465,3465,3460,55
|
|
20240307,121100,1608300125,3465,3465,3465,3465,34
|
|
20240307,121000,1608182315,3465,3465,3465,3460,209
|
|
20240307,120900,1607459095,3460,3465,3465,3460,57
|
|
20240307,120800,1607261605,3465,3470,3470,3465,543
|
|
20240307,120700,1605380105,3465,3470,3470,3465,103
|
|
20240307,120600,1605022710,3465,3470,3470,3465,296
|
|
20240307,120500,1603995835,3490,3470,3490,3470,501
|
|
20240307,120400,1602257345,3490,3470,3490,3470,503
|
|
20240307,120300,1600501935,3495,3495,3495,3470,34
|
|
20240307,120200,1600383180,3495,3480,3495,3470,1262
|
|
20240307,120100,1595977865,3480,3465,3480,3465,127
|
|
20240307,120000,1595537780,3465,3470,3470,3465,558
|
|
20240307,115900,1593601575,3470,3475,3475,3470,70
|
|
20240307,115800,1593358340,3475,3475,3475,3475,3
|
|
20240307,115700,1593347915,3470,3470,3470,3470,3
|
|
20240307,115600,1593337505,3470,3470,3470,3470,630
|
|
20240307,115500,1591151405,3495,3495,3495,3470,678
|
|
20240307,115400,1588781870,3495,3495,3495,3470,33
|
|
20240307,115300,1588666630,3475,3475,3495,3475,205
|
|
20240307,115200,1587952725,3480,3460,3505,3460,3007
|
|
20240307,115100,1577465240,3455,3465,3465,3450,12508
|
|
20240307,115000,1534296780,3465,3465,3465,3465,3
|
|
20240307,114900,1534286385,3490,3480,3495,3460,310
|
|
20240307,114800,1533203200,3455,3455,3455,3455,3052
|
|
20240307,114700,1522658540,3460,3460,3460,3460,103
|
|
20240307,114600,1522302160,3465,3460,3465,3460,1213
|
|
20240307,114500,1518105130,3465,3460,3465,3460,1729
|
|
20240307,114400,1512122785,3460,3460,3460,3460,7
|
|
20240307,114300,1512098565,3465,3470,3470,3465,1730
|
|
20240307,114200,1506103465,3465,3470,3470,3465,24
|
|
20240307,114100,1506020200,3465,3470,3470,3465,158
|
|
20240307,114000,1505471955,3465,3470,3470,3465,914
|
|
20240307,113900,1502300390,3465,3490,3490,3465,3461
|
|
20240307,113800,1490287955,3470,3480,3490,3470,2088
|
|
20240307,113700,1483015095,3475,3475,3475,3475,862
|
|
20240307,113600,1480019645,3475,3475,3475,3470,12
|
|
20240307,113500,1479977960,3470,3470,3470,3470,2233
|
|
20240307,113400,1472229450,3475,3475,3475,3475,732
|
|
20240307,113300,1469685750,3475,3475,3475,3475,650
|
|
20240307,113200,1467427000,3475,3475,3475,3475,173
|
|
20240307,113100,1466825825,3475,3475,3475,3475,1531
|
|
20240307,113000,1461505600,3475,3480,3480,3475,1001
|
|
20240307,112900,1458027120,3475,3475,3475,3475,178
|
|
20240307,112800,1457408570,3475,3480,3480,3475,36
|
|
20240307,112700,1457283305,3480,3480,3480,3475,1023
|
|
20240307,112600,1453723280,3480,3475,3480,3475,4
|
|
20240307,112500,1453709375,3475,3480,3480,3475,346
|
|
20240307,112400,1452506845,3480,3480,3480,3480,1828
|
|
20240307,112300,1446145405,3480,3480,3480,3475,488
|
|
20240307,112200,1444447180,3480,3475,3480,3475,53
|
|
20240307,112100,1444262755,3480,3480,3480,3480,419
|
|
20240307,112000,1442804635,3480,3480,3480,3480,3
|
|
20240307,111900,1442794195,3475,3475,3475,3475,76
|
|
20240307,111800,1442530095,3475,3475,3480,3475,143
|
|
20240307,111700,1442033020,3475,3475,3475,3475,98
|
|
20240307,111600,1441692470,3485,3485,3485,3485,1
|
|
20240307,111500,1441688985,3475,3475,3475,3475,3
|
|
20240307,111400,1441678560,3490,3475,3490,3475,8
|
|
20240307,111300,1441650685,3475,3475,3475,3475,12
|
|
20240307,111200,1441608985,3480,3480,3480,3480,1
|
|
20240307,111100,1441605505,3480,3475,3480,3475,700
|
|
20240307,111000,1439172955,3470,3475,3475,3470,803
|
|
20240307,110900,1436382545,3475,3470,3475,3470,8
|
|
20240307,110800,1436354765,3475,3475,3475,3475,1600
|
|
20240307,110700,1430794765,3475,3480,3480,3475,691
|
|
20240307,110600,1428390090,3480,3485,3485,3480,281
|
|
20240307,110500,1427410820,3485,3490,3490,3485,4
|
|
20240307,110400,1427396875,3490,3485,3490,3485,296
|
|
20240307,110300,1426365245,3485,3485,3485,3485,1566
|
|
20240307,110200,1420907735,3485,3490,3490,3485,737
|
|
20240307,110100,1418335620,3490,3490,3490,3490,2694
|
|
20240307,110000,1408933560,3490,3490,3490,3490,160
|
|
20240307,105900,1408375160,3490,3490,3490,3490,66
|
|
20240307,105800,1408144820,3490,3490,3490,3490,105
|
|
20240307,105700,1407778370,3490,3490,3490,3490,3
|
|
20240307,105600,1407767900,3485,3490,3495,3485,1731
|
|
20240307,105500,1401732870,3490,3490,3490,3490,1
|
|
20240307,105400,1401729380,3495,3495,3495,3495,1
|
|
20240307,105300,1401725885,3495,3495,3495,3495,5
|
|
20240307,105200,1401708410,3495,3495,3495,3495,182
|
|
20240307,105100,1401072320,3480,3480,3480,3480,180
|
|
20240307,105000,1400445920,3480,3485,3485,3480,2694
|
|
20240307,104900,1391068910,3490,3480,3490,3480,95
|
|
20240307,104800,1390737780,3480,3480,3480,3480,279
|
|
20240307,104700,1389766860,3480,3490,3490,3480,308
|
|
20240307,104600,1388694930,3480,3470,3480,3470,642
|
|
20240307,104500,1386464190,3470,3470,3475,3470,2107
|
|
20240307,104400,1379152585,3470,3475,3490,3470,794
|
|
20240307,104300,1376391455,3480,3490,3490,3480,11
|
|
20240307,104200,1376353080,3465,3465,3465,3465,0
|
|
20240307,104100,1376353080,3465,3490,3490,3465,6045
|
|
20240307,104000,1355328250,3490,3490,3490,3490,283
|
|
20240307,103900,1354340580,3490,3490,3490,3490,0
|
|
20240307,103800,1354340580,3490,3480,3490,3480,651
|
|
20240307,103700,1352073590,3480,3490,3490,3480,198
|
|
20240307,103600,1351383850,3490,3495,3495,3490,1939
|
|
20240307,103500,1344616635,3490,3490,3500,3490,1307
|
|
20240307,103400,1340054885,3490,3500,3500,3490,773
|
|
20240307,103300,1337357005,3500,3500,3500,3500,1120
|
|
20240307,103200,1333437005,3510,3475,3510,3470,31632
|
|
20240307,103100,1223498550,3475,3490,3490,3465,6135
|
|
20240307,103000,1202183520,3490,3495,3495,3490,3319
|
|
20240307,102900,1190590310,3480,3495,3495,3480,1985
|
|
20240307,102800,1183663795,3495,3495,3495,3490,931
|
|
20240307,102700,1180411180,3495,3525,3525,3495,21160
|
|
20240307,102600,1106338890,3525,3525,3545,3515,3905
|
|
20240307,102500,1092578260,3525,3525,3525,3525,617
|
|
20240307,102400,1090403335,3525,3540,3550,3520,6630
|
|
20240307,102300,1066990315,3540,3560,3560,3540,672
|
|
20240307,102200,1064606190,3555,3550,3565,3540,2552
|
|
20240307,102100,1055560805,3540,3540,3540,3540,209
|
|
20240307,102000,1054820945,3540,3555,3555,3540,3500
|
|
20240307,101900,1042427175,3555,3560,3565,3555,1692
|
|
20240307,101800,1036403630,3560,3570,3575,3560,1706
|
|
20240307,101700,1030314765,3580,3560,3580,3560,1051
|
|
20240307,101600,1026553705,3575,3575,3585,3575,4196
|
|
20240307,101500,1011544270,3570,3575,3575,3560,4167
|
|
20240307,101400,996692725,3570,3555,3570,3555,4173
|
|
20240307,101300,981821560,3555,3550,3555,3545,1822
|
|
20240307,101200,975360285,3550,3550,3550,3550,78
|
|
20240307,101100,975083385,3550,3550,3555,3545,119
|
|
20240307,101000,974660995,3540,3540,3550,3535,1196
|
|
20240307,100900,970430265,3540,3550,3550,3535,627
|
|
20240307,100800,968210535,3555,3555,3555,3540,4456
|
|
20240307,100700,952398445,3555,3550,3555,3545,15
|
|
20240307,100600,952345205,3550,3550,3555,3540,1802
|
|
20240307,100500,945965940,3555,3550,3555,3545,181
|
|
20240307,100400,945323280,3555,3540,3555,3540,771
|
|
20240307,100300,942586945,3550,3555,3555,3540,8795
|
|
20240307,100200,911415550,3560,3570,3570,3550,3799
|
|
20240307,100100,897916600,3560,3570,3570,3560,765
|
|
20240307,100000,895188555,3570,3570,3580,3570,1488
|
|
20240307,095900,889869180,3575,3575,3580,3560,5078
|
|
20240307,095800,871767130,3580,3575,3580,3575,72
|
|
20240307,095700,871509715,3580,3575,3580,3570,233
|
|
20240307,095600,870676760,3575,3570,3575,3570,141
|
|
20240307,095500,870173380,3575,3570,3575,3570,577
|
|
20240307,095400,868113195,3560,3560,3560,3550,2470
|
|
20240307,095300,859336095,3560,3580,3580,3550,656
|
|
20240307,095200,856996725,3580,3575,3580,3570,689
|
|
20240307,095100,854530740,3575,3575,3580,3560,1304
|
|
20240307,095000,849867725,3575,3565,3575,3550,4395
|
|
20240307,094900,834211350,3565,3555,3565,3550,858
|
|
20240307,094800,831159970,3565,3560,3575,3555,3191
|
|
20240307,094700,819770095,3570,3570,3570,3565,420
|
|
20240307,094600,818270730,3565,3555,3570,3555,1300
|
|
20240307,094500,813637375,3555,3555,3560,3540,1245
|
|
20240307,094400,809218665,3555,3550,3555,3540,3401
|
|
20240307,094300,797150985,3550,3555,3560,3550,1930
|
|
20240307,094200,790295145,3560,3575,3575,3550,4874
|
|
20240307,094100,772941500,3580,3575,3580,3565,2041
|
|
20240307,094000,765652305,3580,3590,3595,3580,2769
|
|
20240307,093900,755715865,3595,3575,3595,3560,9640
|
|
20240307,093800,721176040,3575,3570,3575,3555,1479
|
|
20240307,093700,715895815,3570,3560,3575,3550,4300
|
|
20240307,093600,700598885,3560,3580,3580,3560,1227
|
|
20240307,093500,696222770,3580,3580,3580,3560,3764
|
|
20240307,093400,682784010,3580,3580,3580,3565,2516
|
|
20240307,093300,673791810,3575,3590,3590,3575,9885
|
|
20240307,093200,638365570,3590,3570,3595,3570,12464
|
|
20240307,093100,593700555,3570,3575,3575,3565,4158
|
|
20240307,093000,578846060,3575,3570,3575,3545,8504
|
|
20240307,092900,548565440,3565,3575,3580,3555,14913
|
|
20240307,092800,495378185,3575,3555,3575,3555,7463
|
|
20240307,092700,468786365,3555,3550,3560,3545,7098
|
|
20240307,092600,443575270,3550,3535,3550,3535,5967
|
|
20240307,092500,422434325,3535,3520,3540,3515,7679
|
|
20240307,092400,395349880,3525,3525,3525,3515,3841
|
|
20240307,092300,381825370,3530,3520,3530,3515,5164
|
|
20240307,092200,363640115,3525,3525,3525,3515,597
|
|
20240307,092100,361535730,3510,3545,3560,3505,10648
|
|
20240307,092000,323829690,3550,3505,3560,3505,16672
|
|
20240307,091900,264982440,3510,3475,3515,3475,7990
|
|
20240307,091800,237046375,3475,3465,3475,3465,1256
|
|
20240307,091700,232684040,3465,3460,3465,3455,2157
|
|
20240307,091600,225221875,3460,3445,3460,3445,1155
|
|
20240307,091500,221235210,3450,3440,3450,3440,1910
|
|
20240307,091400,214659690,3445,3450,3450,3430,8060
|
|
20240307,091300,186949730,3460,3460,3460,3455,2789
|
|
20240307,091200,177313620,3455,3455,3460,3450,911
|
|
20240307,091100,174167310,3455,3470,3470,3455,2589
|
|
20240307,091000,165205550,3475,3485,3485,3470,11398
|
|
20240307,090900,125582135,3485,3485,3490,3485,220
|
|
20240307,090800,124815005,3490,3490,3490,3490,827
|
|
20240307,090700,121928775,3485,3485,3485,3485,1
|
|
20240307,090600,121925290,3485,3485,3490,3480,2623
|
|
20240307,090500,112789085,3485,3480,3485,3475,1679
|
|
20240307,090400,106939950,3485,3480,3485,3475,1679
|
|
20240307,090300,101098395,3480,3480,3485,3475,1642
|
|
20240307,090200,95391485,3485,3485,3485,3470,8875
|
|
20240307,090100,64565300,3495,3490,3500,3480,3954
|
|
20240307,090000,50747100,3495,3495,3500,3475,14273
|