598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,185400,1511810830,3400,3400,3400,3400,0
|
|
20240308,185300,1511810830,3400,3400,3400,3400,0
|
|
20240308,185200,1511810830,3400,3400,3400,3400,0
|
|
20240308,185100,1511810830,3400,3400,3400,3400,0
|
|
20240308,185000,1511810830,3400,3400,3400,3400,0
|
|
20240308,184900,1511810830,3400,3400,3400,3400,0
|
|
20240308,184800,1511810830,3400,3400,3400,3400,0
|
|
20240308,184700,1511810830,3400,3400,3400,3400,0
|
|
20240308,184600,1511810830,3400,3400,3400,3400,0
|
|
20240308,184500,1511810830,3400,3400,3400,3400,0
|
|
20240308,184400,1511810830,3400,3400,3400,3400,0
|
|
20240308,184300,1511810830,3400,3400,3400,3400,0
|
|
20240308,184200,1511810830,3400,3400,3400,3400,0
|
|
20240308,184100,1511810830,3400,3400,3400,3400,0
|
|
20240308,184000,1511810830,3400,3400,3400,3400,0
|
|
20240308,183900,1511810830,3400,3400,3400,3400,0
|
|
20240308,183800,1511810830,3400,3400,3400,3400,0
|
|
20240308,183700,1511810830,3400,3400,3400,3400,0
|
|
20240308,183600,1511810830,3400,3400,3400,3400,0
|
|
20240308,183500,1511810830,3400,3400,3400,3400,0
|
|
20240308,183400,1511810830,3400,3400,3400,3400,0
|
|
20240308,183300,1511810830,3400,3400,3400,3400,0
|
|
20240308,183200,1511810830,3400,3400,3400,3400,0
|
|
20240308,183100,1511810830,3400,3400,3400,3400,0
|
|
20240308,183000,1511810830,3400,3400,3400,3400,0
|
|
20240308,182900,1511810830,3400,3400,3400,3400,0
|
|
20240308,182800,1511810830,3400,3400,3400,3400,0
|
|
20240308,182700,1511810830,3400,3400,3400,3400,0
|
|
20240308,182600,1511810830,3400,3400,3400,3400,0
|
|
20240308,182500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,182400,1511810830,3400,3400,3400,3400,0
|
|
20240308,182300,1511810830,3400,3400,3400,3400,0
|
|
20240308,182200,1511810830,3400,3400,3400,3400,0
|
|
20240308,182100,1511810830,3400,3400,3400,3400,0
|
|
20240308,182000,1511810830,3400,3400,3400,3400,0
|
|
20240308,181900,1511810830,3400,3400,3400,3400,0
|
|
20240308,181800,1511810830,3400,3400,3400,3400,0
|
|
20240308,181700,1511810830,3400,3400,3400,3400,0
|
|
20240308,181600,1511810830,3400,3400,3400,3400,0
|
|
20240308,181500,1511810830,3400,3400,3400,3400,0
|
|
20240308,181400,1511810830,3400,3400,3400,3400,0
|
|
20240308,181300,1511810830,3400,3400,3400,3400,0
|
|
20240308,181200,1511810830,3400,3400,3400,3400,0
|
|
20240308,181100,1511810830,3400,3400,3400,3400,0
|
|
20240308,181000,1511810830,3400,3400,3400,3400,0
|
|
20240308,180900,1511810830,3400,3400,3400,3400,0
|
|
20240308,180800,1511810830,3400,3400,3400,3400,0
|
|
20240308,180700,1511810830,3400,3400,3400,3400,0
|
|
20240308,180600,1511810830,3400,3400,3400,3400,0
|
|
20240308,180500,1511810830,3400,3400,3400,3400,0
|
|
20240308,180400,1511810830,3400,3400,3400,3400,0
|
|
20240308,180300,1511810830,3400,3400,3400,3400,0
|
|
20240308,180200,1511810830,3400,3400,3400,3400,0
|
|
20240308,180100,1511810830,3400,3400,3400,3400,0
|
|
20240308,180000,1511810830,3400,3400,3400,3400,0
|
|
20240308,175900,1511810830,3400,3400,3400,3400,0
|
|
20240308,175800,1511810830,3400,3400,3400,3400,0
|
|
20240308,175700,1511810830,3400,3400,3400,3400,0
|
|
20240308,175600,1511810830,3400,3400,3400,3400,0
|
|
20240308,175500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,175400,1511810830,3400,3400,3400,3400,0
|
|
20240308,175300,1511810830,3400,3400,3400,3400,0
|
|
20240308,175200,1511810830,3400,3400,3400,3400,0
|
|
20240308,175100,1511810830,3400,3400,3400,3400,0
|
|
20240308,175000,1511810830,3400,3400,3400,3400,0
|
|
20240308,174900,1511810830,3400,3400,3400,3400,0
|
|
20240308,174800,1511810830,3400,3400,3400,3400,0
|
|
20240308,174700,1511810830,3400,3400,3400,3400,0
|
|
20240308,174600,1511810830,3400,3400,3400,3400,0
|
|
20240308,174500,1511810830,3400,3400,3400,3400,0
|
|
20240308,174400,1511810830,3400,3400,3400,3400,0
|
|
20240308,174300,1511810830,3400,3400,3400,3400,0
|
|
20240308,174200,1511810830,3400,3400,3400,3400,0
|
|
20240308,174100,1511810830,3400,3400,3400,3400,0
|
|
20240308,174000,1511810830,3400,3400,3400,3400,0
|
|
20240308,173900,1511810830,3400,3400,3400,3400,0
|
|
20240308,173800,1511810830,3400,3400,3400,3400,0
|
|
20240308,173700,1511810830,3400,3400,3400,3400,0
|
|
20240308,173600,1511810830,3400,3400,3400,3400,0
|
|
20240308,173500,1511810830,3400,3400,3400,3400,0
|
|
20240308,173400,1511810830,3400,3400,3400,3400,0
|
|
20240308,173300,1511810830,3400,3400,3400,3400,0
|
|
20240308,173200,1511810830,3400,3400,3400,3400,0
|
|
20240308,173100,1511810830,3400,3400,3400,3400,0
|
|
20240308,173000,1511810830,3400,3400,3400,3400,0
|
|
20240308,172900,1511810830,3400,3400,3400,3400,0
|
|
20240308,172800,1511810830,3400,3400,3400,3400,0
|
|
20240308,172700,1511810830,3400,3400,3400,3400,0
|
|
20240308,172600,1511810830,3400,3400,3400,3400,0
|
|
20240308,172500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,172400,1511810830,3400,3400,3400,3400,0
|
|
20240308,172300,1511810830,3400,3400,3400,3400,0
|
|
20240308,172200,1511810830,3400,3400,3400,3400,0
|
|
20240308,172100,1511810830,3400,3400,3400,3400,0
|
|
20240308,172000,1511810830,3400,3400,3400,3400,0
|
|
20240308,171900,1511810830,3400,3400,3400,3400,0
|
|
20240308,171800,1511810830,3400,3400,3400,3400,0
|
|
20240308,171700,1511810830,3400,3400,3400,3400,0
|
|
20240308,171600,1511810830,3400,3400,3400,3400,0
|
|
20240308,171500,1511810830,3400,3400,3400,3400,0
|
|
20240308,171400,1511810830,3400,3400,3400,3400,0
|
|
20240308,171300,1511810830,3400,3400,3400,3400,0
|
|
20240308,171200,1511810830,3400,3400,3400,3400,0
|
|
20240308,171100,1511810830,3400,3400,3400,3400,0
|
|
20240308,171000,1511810830,3400,3400,3400,3400,0
|
|
20240308,170900,1511810830,3400,3400,3400,3400,0
|
|
20240308,170800,1511810830,3400,3400,3400,3400,0
|
|
20240308,170700,1511810830,3400,3400,3400,3400,0
|
|
20240308,170600,1511810830,3400,3400,3400,3400,0
|
|
20240308,170500,1511810830,3400,3400,3400,3400,0
|
|
20240308,170400,1511810830,3400,3400,3400,3400,0
|
|
20240308,170300,1511810830,3400,3400,3400,3400,0
|
|
20240308,170200,1511810830,3400,3400,3400,3400,0
|
|
20240308,170100,1511810830,3400,3400,3400,3400,0
|
|
20240308,170000,1511810830,3400,3400,3400,3400,0
|
|
20240308,165900,1511810830,3400,3400,3400,3400,0
|
|
20240308,165800,1511810830,3400,3400,3400,3400,0
|
|
20240308,165700,1511810830,3400,3400,3400,3400,0
|
|
20240308,165600,1511810830,3400,3400,3400,3400,0
|
|
20240308,165500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,165400,1511810830,3400,3400,3400,3400,0
|
|
20240308,165300,1511810830,3400,3400,3400,3400,0
|
|
20240308,165200,1511810830,3400,3400,3400,3400,0
|
|
20240308,165100,1511810830,3400,3400,3400,3400,0
|
|
20240308,165000,1511810830,3400,3400,3400,3400,0
|
|
20240308,164900,1511810830,3400,3400,3400,3400,0
|
|
20240308,164800,1511810830,3400,3400,3400,3400,0
|
|
20240308,164700,1511810830,3400,3400,3400,3400,0
|
|
20240308,164600,1511810830,3400,3400,3400,3400,0
|
|
20240308,164500,1511810830,3400,3400,3400,3400,0
|
|
20240308,164400,1511810830,3400,3400,3400,3400,0
|
|
20240308,164300,1511810830,3400,3400,3400,3400,0
|
|
20240308,164200,1511810830,3400,3400,3400,3400,0
|
|
20240308,164100,1511810830,3400,3400,3400,3400,0
|
|
20240308,164000,1511810830,3400,3400,3400,3400,0
|
|
20240308,163900,1511810830,3400,3400,3400,3400,0
|
|
20240308,163800,1511810830,3400,3400,3400,3400,0
|
|
20240308,163700,1511810830,3400,3400,3400,3400,0
|
|
20240308,163600,1511810830,3400,3400,3400,3400,0
|
|
20240308,163500,1511810830,3400,3400,3400,3400,0
|
|
20240308,163400,1511810830,3400,3400,3400,3400,0
|
|
20240308,163300,1511810830,3400,3400,3400,3400,0
|
|
20240308,163200,1511810830,3400,3400,3400,3400,0
|
|
20240308,163100,1511810830,3400,3400,3400,3400,0
|
|
20240308,163000,1511810830,3400,3400,3400,3400,0
|
|
20240308,162900,1511810830,3400,3400,3400,3400,0
|
|
20240308,162800,1511810830,3400,3400,3400,3400,0
|
|
20240308,162700,1511810830,3400,3400,3400,3400,0
|
|
20240308,162600,1511810830,3400,3400,3400,3400,0
|
|
20240308,162500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,162400,1511810830,3400,3400,3400,3400,0
|
|
20240308,162300,1511810830,3400,3400,3400,3400,0
|
|
20240308,162200,1511810830,3400,3400,3400,3400,0
|
|
20240308,162100,1511810830,3400,3400,3400,3400,0
|
|
20240308,162000,1511810830,3400,3400,3400,3400,0
|
|
20240308,161900,1511810830,3400,3400,3400,3400,0
|
|
20240308,161800,1511810830,3400,3400,3400,3400,0
|
|
20240308,161700,1511810830,3400,3400,3400,3400,0
|
|
20240308,161600,1511810830,3400,3400,3400,3400,0
|
|
20240308,161500,1511810830,3400,3400,3400,3400,0
|
|
20240308,161400,1511810830,3400,3400,3400,3400,0
|
|
20240308,161300,1511810830,3400,3400,3400,3400,0
|
|
20240308,161200,1511810830,3400,3400,3400,3400,0
|
|
20240308,161100,1511810830,3400,3400,3400,3400,0
|
|
20240308,161000,1511810830,3400,3400,3400,3400,0
|
|
20240308,160900,1511810830,3400,3400,3400,3400,0
|
|
20240308,160800,1511810830,3400,3400,3400,3400,0
|
|
20240308,160700,1511810830,3400,3400,3400,3400,0
|
|
20240308,160600,1511810830,3400,3400,3400,3400,0
|
|
20240308,160500,1511810830,3400,3400,3400,3400,0
|
|
20240308,160400,1511810830,3400,3400,3400,3400,0
|
|
20240308,160300,1511810830,3400,3400,3400,3400,0
|
|
20240308,160200,1511810830,3400,3400,3400,3400,0
|
|
20240308,160100,1511810830,3400,3400,3400,3400,0
|
|
20240308,160000,1511810830,3400,3400,3400,3400,0
|
|
20240308,155900,1511810830,3400,3400,3400,3400,0
|
|
20240308,155800,1511810830,3400,3400,3400,3400,0
|
|
20240308,155700,1511810830,3400,3400,3400,3400,0
|
|
20240308,155600,1511810830,3400,3400,3400,3400,0
|
|
20240308,155500,1511810830,3400,3400,3400,3400,7176
|
|
20240308,155400,1511810830,3400,3400,3400,3400,0
|
|
20240308,155300,1511810830,3400,3400,3400,3400,0
|
|
20240308,155200,1511810830,3400,3400,3400,3400,0
|
|
20240308,155100,1511810830,3400,3400,3400,3400,0
|
|
20240308,155000,1511810830,3400,3400,3400,3400,0
|
|
20240308,154900,1511810830,3400,3400,3400,3400,0
|
|
20240308,154800,1511810830,3400,3400,3400,3400,0
|
|
20240308,154700,1511810830,3400,3400,3400,3400,0
|
|
20240308,154600,1511810830,3400,3400,3400,3400,0
|
|
20240308,154500,1511810830,3400,3400,3400,3400,0
|
|
20240308,154400,1511810830,3400,3400,3400,3400,0
|
|
20240308,154300,1511810830,3400,3400,3400,3400,0
|
|
20240308,154200,1511810830,3400,3400,3400,3400,0
|
|
20240308,154100,1511810830,3400,3400,3400,3400,0
|
|
20240308,154000,1511810830,3400,3400,3400,3400,0
|
|
20240308,153900,1511810830,3400,3400,3400,3400,0
|
|
20240308,153800,1511810830,3400,3400,3400,3400,0
|
|
20240308,153700,1511810830,3400,3400,3400,3400,0
|
|
20240308,153600,1511810830,3400,3400,3400,3400,0
|
|
20240308,153500,1511810830,3400,3400,3400,3400,0
|
|
20240308,153400,1511810830,3400,3400,3400,3400,0
|
|
20240308,153300,1511810830,3400,3400,3400,3400,0
|
|
20240308,153200,1511810830,3400,3400,3400,3400,0
|
|
20240308,153100,1511810830,3400,3400,3400,3400,0
|
|
20240308,153000,1511810830,3400,3400,3400,3400,7176
|
|
20240308,152900,1487412430,3400,3400,3400,3400,0
|
|
20240308,152800,1487412430,3400,3400,3400,3400,0
|
|
20240308,152700,1487412430,3400,3400,3400,3400,0
|
|
20240308,152600,1487412430,3400,3400,3400,3400,0
|
|
20240308,152500,1487412430,3400,3400,3400,3400,0
|
|
20240308,152400,1487412430,3400,3400,3400,3400,0
|
|
20240308,152300,1487412430,3400,3400,3400,3400,0
|
|
20240308,152200,1487412430,3400,3400,3400,3400,0
|
|
20240308,152100,1487412430,3400,3400,3400,3400,0
|
|
20240308,152000,1487412430,3400,3400,3400,3400,0
|
|
20240308,151900,1487412430,3400,3400,3400,3400,382
|
|
20240308,151800,1486113630,3420,3415,3420,3400,3014
|
|
20240308,151700,1475858705,3410,3410,3410,3405,203
|
|
20240308,151600,1475166490,3410,3410,3410,3410,500
|
|
20240308,151500,1473461490,3405,3405,3405,3405,200
|
|
20240308,151400,1472780490,3405,3420,3420,3405,505
|
|
20240308,151300,1471059500,3410,3420,3420,3410,420
|
|
20240308,151200,1469623440,3420,3420,3420,3420,202
|
|
20240308,151100,1468932600,3425,3425,3425,3425,0
|
|
20240308,151000,1468932600,3425,3425,3425,3425,20
|
|
20240308,150900,1468864100,3425,3425,3425,3425,1
|
|
20240308,150800,1468860675,3410,3420,3425,3410,283
|
|
20240308,150700,1467891950,3420,3410,3420,3410,2141
|
|
20240308,150600,1460581600,3410,3400,3410,3400,20
|
|
20240308,150500,1460513500,3400,3400,3400,3400,30
|
|
20240308,150400,1460411500,3400,3400,3400,3400,1403
|
|
20240308,150300,1455641300,3400,3400,3400,3400,1
|
|
20240308,150200,1455637900,3415,3395,3415,3395,966
|
|
20240308,150100,1452358290,3400,3400,3400,3400,1478
|
|
20240308,150000,1447333090,3400,3400,3400,3400,0
|
|
20240308,145900,1447333090,3400,3410,3410,3400,2041
|
|
20240308,145800,1440389070,3405,3410,3410,3405,599
|
|
20240308,145700,1438348980,3410,3405,3410,3405,3
|
|
20240308,145600,1438338760,3405,3410,3410,3405,250
|
|
20240308,145500,1437486915,3410,3410,3410,3410,30
|
|
20240308,145400,1437384615,3410,3420,3420,3410,1084
|
|
20240308,145300,1433685355,3420,3420,3420,3420,236
|
|
20240308,145200,1432878235,3410,3410,3410,3410,0
|
|
20240308,145100,1432878235,3410,3410,3410,3410,783
|
|
20240308,145000,1430208205,3420,3415,3420,3415,32
|
|
20240308,144900,1430098920,3420,3405,3420,3400,7426
|
|
20240308,144800,1404723340,3400,3400,3400,3400,0
|
|
20240308,144700,1404723340,3400,3400,3400,3400,8
|
|
20240308,144600,1404696140,3400,3400,3400,3400,0
|
|
20240308,144500,1404696140,3400,3400,3400,3400,324
|
|
20240308,144400,1403594540,3400,3400,3400,3400,700
|
|
20240308,144300,1401214540,3405,3405,3405,3405,1000
|
|
20240308,144200,1397809540,3405,3405,3405,3405,21
|
|
20240308,144100,1397738035,3405,3405,3405,3405,5
|
|
20240308,144000,1397721010,3410,3405,3410,3405,865
|
|
20240308,143900,1394775675,3405,3405,3405,3405,18
|
|
20240308,143800,1394714385,3405,3400,3405,3400,180
|
|
20240308,143700,1394101785,3405,3385,3405,3385,611
|
|
20240308,143600,1392021350,3390,3400,3400,3390,807
|
|
20240308,143500,1389283520,3395,3405,3405,3395,256
|
|
20240308,143400,1388413100,3405,3405,3405,3405,15
|
|
20240308,143300,1388362025,3405,3405,3405,3405,10
|
|
20240308,143200,1388327975,3385,3390,3410,3385,1290
|
|
20240308,143100,1383960165,3385,3410,3410,3385,1430
|
|
20240308,143000,1379086110,3415,3415,3415,3415,170
|
|
20240308,142900,1378505560,3420,3420,3420,3420,54
|
|
20240308,142800,1378320880,3415,3415,3415,3415,0
|
|
20240308,142700,1378320880,3415,3415,3415,3415,0
|
|
20240308,142600,1378320880,3415,3400,3415,3400,735
|
|
20240308,142500,1375820380,3395,3395,3395,3395,600
|
|
20240308,142400,1373783380,3410,3410,3410,3375,7098
|
|
20240308,142300,1349672040,3425,3425,3430,3425,106
|
|
20240308,142200,1349308985,3425,3425,3430,3425,104
|
|
20240308,142100,1348952780,3435,3435,3435,3435,390
|
|
20240308,142000,1347613130,3440,3415,3440,3415,1292
|
|
20240308,141900,1343181305,3410,3405,3410,3405,2805
|
|
20240308,141800,1333621235,3405,3405,3405,3405,5
|
|
20240308,141700,1333604210,3395,3395,3395,3395,1
|
|
20240308,141600,1333600815,3380,3405,3405,3380,356
|
|
20240308,141500,1332389885,3410,3405,3410,3405,56
|
|
20240308,141400,1332198945,3380,3410,3410,3380,3328
|
|
20240308,141300,1320925755,3410,3400,3410,3385,5688
|
|
20240308,141200,1301622080,3410,3400,3410,3400,101
|
|
20240308,141100,1301278670,3395,3410,3410,3395,127
|
|
20240308,141000,1300846960,3415,3415,3420,3415,282
|
|
20240308,140900,1299883260,3415,3415,3420,3415,88
|
|
20240308,140800,1299582385,3410,3390,3410,3385,2868
|
|
20240308,140700,1289863945,3390,3420,3420,3390,5302
|
|
20240308,140600,1271836985,3410,3410,3410,3410,282
|
|
20240308,140500,1270875365,3420,3415,3420,3410,191
|
|
20240308,140400,1270223195,3420,3420,3420,3415,210
|
|
20240308,140300,1269505965,3420,3415,3420,3415,906
|
|
20240308,140200,1266411910,3420,3420,3420,3420,89
|
|
20240308,140100,1266107530,3425,3420,3425,3420,3
|
|
20240308,140000,1266097260,3425,3415,3425,3400,941
|
|
20240308,135900,1262896070,3420,3410,3425,3410,943
|
|
20240308,135800,1259678300,3410,3415,3415,3410,13
|
|
20240308,135700,1259633965,3425,3410,3425,3405,709
|
|
20240308,135600,1257216180,3410,3415,3415,3405,203
|
|
20240308,135500,1256524945,3420,3420,3420,3400,6344
|
|
20240308,135400,1234916530,3420,3425,3425,3420,1303
|
|
20240308,135300,1230460260,3420,3425,3425,3420,753
|
|
20240308,135200,1227884735,3425,3425,3425,3425,350
|
|
20240308,135100,1226685985,3425,3425,3425,3420,110
|
|
20240308,135000,1226309735,3425,3425,3425,3425,2
|
|
20240308,134900,1226302885,3425,3420,3425,3420,2
|
|
20240308,134800,1226296040,3425,3425,3425,3425,52
|
|
20240308,134700,1226117940,3425,3420,3425,3420,246
|
|
20240308,134600,1225276610,3425,3425,3425,3425,2
|
|
20240308,134500,1225269760,3425,3425,3425,3425,0
|
|
20240308,134400,1225269760,3425,3425,3425,3425,0
|
|
20240308,134300,1225269760,3425,3425,3425,3420,5
|
|
20240308,134200,1225252645,3425,3425,3425,3425,1
|
|
20240308,134100,1225249220,3425,3425,3425,3425,1
|
|
20240308,134000,1225245795,3425,3420,3425,3420,112
|
|
20240308,133900,1224862615,3420,3410,3420,3410,61
|
|
20240308,133800,1224654305,3415,3420,3420,3415,41
|
|
20240308,133700,1224514145,3420,3425,3425,3420,2
|
|
20240308,133600,1224507300,3425,3430,3430,3425,101
|
|
20240308,133500,1224160875,3430,3430,3430,3425,2222
|
|
20240308,133400,1216545515,3430,3425,3430,3425,407
|
|
20240308,133300,1215151510,3420,3410,3420,3410,306
|
|
20240308,133200,1214107980,3420,3420,3420,3395,7054
|
|
20240308,133100,1190096550,3430,3430,3430,3415,195
|
|
20240308,133000,1189429215,3425,3420,3425,3415,1392
|
|
20240308,132900,1184664360,3425,3425,3425,3425,10
|
|
20240308,132800,1184630110,3425,3425,3425,3420,15
|
|
20240308,132700,1184578795,3425,3430,3430,3415,3159
|
|
20240308,132600,1173773180,3435,3435,3435,3435,20
|
|
20240308,132500,1173704480,3435,3435,3435,3435,2
|
|
20240308,132400,1173697610,3435,3435,3435,3430,378
|
|
20240308,132300,1172401055,3430,3435,3435,3430,7
|
|
20240308,132200,1172377035,3435,3435,3435,3430,123
|
|
20240308,132100,1171955035,3435,3430,3435,3430,112
|
|
20240308,132000,1171570860,3430,3425,3435,3425,879
|
|
20240308,131900,1168560270,3435,3430,3440,3420,2142
|
|
20240308,131800,1161232965,3430,3430,3440,3430,126
|
|
20240308,131700,1160800770,3440,3435,3440,3430,31
|
|
20240308,131600,1160694425,3440,3440,3440,3430,321
|
|
20240308,131500,1159590820,3440,3440,3440,3425,171
|
|
20240308,131400,1159003600,3440,3440,3440,3440,5
|
|
20240308,131300,1158986400,3440,3440,3440,3440,0
|
|
20240308,131200,1158986400,3440,3440,3440,3440,22
|
|
20240308,131100,1158910720,3440,3440,3440,3440,0
|
|
20240308,131000,1158910720,3440,3440,3440,3440,1
|
|
20240308,130900,1158907280,3440,3440,3440,3440,0
|
|
20240308,130800,1158907280,3440,3435,3440,3430,874
|
|
20240308,130700,1155909415,3440,3440,3440,3440,0
|
|
20240308,130600,1155909415,3440,3435,3440,3430,314
|
|
20240308,130500,1154832325,3440,3440,3440,3440,0
|
|
20240308,130400,1154832325,3440,3440,3440,3440,0
|
|
20240308,130300,1154832325,3440,3440,3440,3440,31
|
|
20240308,130200,1154725685,3440,3440,3440,3435,1508
|
|
20240308,130100,1149543170,3440,3440,3440,3440,20
|
|
20240308,130000,1149474370,3440,3440,3440,3440,0
|
|
20240308,125900,1149474370,3440,3430,3440,3430,474
|
|
20240308,125800,1147848530,3440,3430,3440,3430,31
|
|
20240308,125700,1147742190,3440,3440,3440,3435,37
|
|
20240308,125600,1147615085,3440,3440,3440,3440,11
|
|
20240308,125500,1147577245,3440,3440,3440,3440,1
|
|
20240308,125400,1147573805,3440,3440,3440,3440,422
|
|
20240308,125300,1146122125,3440,3440,3440,3440,10
|
|
20240308,125200,1146087725,3440,3435,3440,3435,6
|
|
20240308,125100,1146067090,3440,3445,3445,3440,3
|
|
20240308,125000,1146056760,3445,3430,3445,3430,81
|
|
20240308,124900,1145778825,3440,3440,3440,3440,154
|
|
20240308,124800,1145249065,3440,3430,3440,3430,2
|
|
20240308,124700,1145242195,3440,3435,3440,3425,396
|
|
20240308,124600,1143883645,3445,3435,3445,3435,64
|
|
20240308,124500,1143663760,3445,3445,3445,3445,102
|
|
20240308,124400,1143312370,3445,3445,3445,3440,20
|
|
20240308,124300,1143243545,3445,3440,3445,3440,125
|
|
20240308,124200,1142812930,3445,3445,3445,3440,17
|
|
20240308,124100,1142754380,3445,3440,3445,3440,107
|
|
20240308,124000,1142386280,3445,3450,3450,3440,17
|
|
20240308,123900,1142327740,3450,3450,3450,3450,12
|
|
20240308,123800,1142286340,3445,3455,3455,3445,67
|
|
20240308,123700,1142055235,3455,3455,3460,3445,1170
|
|
20240308,123600,1138020310,3460,3460,3460,3450,241
|
|
20240308,123500,1137187575,3460,3455,3460,3445,563
|
|
20240308,123400,1135244335,3455,3460,3465,3440,372
|
|
20240308,123300,1133957265,3460,3455,3465,3450,7392
|
|
20240308,123200,1108374990,3455,3415,3455,3415,4034
|
|
20240308,123100,1094531230,3415,3415,3415,3415,617
|
|
20240308,123000,1092424175,3415,3415,3415,3415,21
|
|
20240308,122900,1092352460,3415,3400,3415,3400,1143
|
|
20240308,122800,1088455790,3400,3395,3400,3380,781
|
|
20240308,122700,1085810360,3400,3400,3400,3400,1
|
|
20240308,122600,1085806960,3405,3405,3410,3390,457
|
|
20240308,122500,1084257095,3410,3400,3410,3390,31
|
|
20240308,122400,1084151775,3410,3405,3410,3390,523
|
|
20240308,122300,1082378340,3380,3410,3410,3380,907
|
|
20240308,122200,1079308525,3410,3415,3415,3400,44
|
|
20240308,122100,1079158625,3415,3395,3415,3375,3958
|
|
20240308,122000,1065741160,3395,3385,3395,3380,2012
|
|
20240308,121900,1058935535,3385,3360,3385,3360,1680
|
|
20240308,121800,1053273090,3360,3345,3360,3340,4443
|
|
20240308,121700,1038396170,3345,3335,3345,3335,2833
|
|
20240308,121600,1028936045,3340,3350,3350,3315,3482
|
|
20240308,121500,1017348830,3345,3355,3355,3345,2067
|
|
20240308,121400,1010424675,3350,3350,3350,3345,1252
|
|
20240308,121300,1006231850,3350,3345,3355,3335,2080
|
|
20240308,121200,999267070,3345,3360,3360,3320,7877
|
|
20240308,121100,972959570,3365,3370,3370,3350,2520
|
|
20240308,121000,964510835,3370,3365,3370,3365,1402
|
|
20240308,120900,959793095,3370,3365,3375,3355,639
|
|
20240308,120800,957644135,3365,3375,3380,3350,3949
|
|
20240308,120700,944400425,3375,3410,3420,3350,8312
|
|
20240308,120600,916426260,3420,3425,3430,3355,22366
|
|
20240308,120500,840568985,3440,3430,3440,3430,21
|
|
20240308,120400,840496885,3440,3440,3445,3435,44
|
|
20240308,120300,840345445,3440,3440,3445,3405,2484
|
|
20240308,120200,831866100,3440,3435,3445,3435,644
|
|
20240308,120100,829653665,3440,3445,3445,3415,532
|
|
20240308,120000,827834115,3445,3445,3445,3445,12
|
|
20240308,115900,827792775,3445,3445,3445,3440,9
|
|
20240308,115800,827761785,3445,3420,3450,3420,335
|
|
20240308,115700,826613330,3415,3415,3415,3415,412
|
|
20240308,115600,825206350,3415,3415,3415,3415,393
|
|
20240308,115500,823864255,3415,3420,3420,3415,527
|
|
20240308,115400,822063525,3425,3425,3425,3425,57
|
|
20240308,115300,821868300,3425,3425,3425,3425,388
|
|
20240308,115200,820539400,3415,3425,3425,3415,301
|
|
20240308,115100,819510485,3410,3420,3420,3410,7809
|
|
20240308,115000,792838350,3420,3425,3425,3420,3210
|
|
20240308,114900,781857875,3450,3450,3450,3450,0
|
|
20240308,114800,781857875,3450,3450,3450,3450,0
|
|
20240308,114700,781857875,3450,3450,3450,3450,0
|
|
20240308,114600,781857875,3450,3425,3450,3425,58
|
|
20240308,114500,781657975,3450,3445,3450,3425,1017
|
|
20240308,114400,778151440,3445,3420,3445,3420,1764
|
|
20240308,114300,772084335,3420,3430,3430,3420,70
|
|
20240308,114200,771844735,3430,3430,3430,3430,54
|
|
20240308,114100,771659515,3435,3435,3435,3435,6
|
|
20240308,114000,771638905,3435,3425,3435,3425,2
|
|
20240308,113900,771632045,3435,3420,3435,3420,162
|
|
20240308,113800,771077960,3420,3420,3420,3420,0
|
|
20240308,113700,771077960,3420,3420,3420,3420,292
|
|
20240308,113600,770079320,3415,3430,3430,3415,500
|
|
20240308,113500,768368875,3450,3450,3450,3450,132
|
|
20240308,113400,767913475,3450,3420,3450,3420,893
|
|
20240308,113300,764839260,3440,3440,3440,3440,0
|
|
20240308,113200,764839260,3440,3440,3440,3440,0
|
|
20240308,113100,764839260,3440,3440,3440,3440,13
|
|
20240308,113000,764794540,3445,3415,3445,3415,38
|
|
20240308,112900,764664350,3420,3425,3425,3420,2357
|
|
20240308,112800,756602785,3420,3425,3425,3420,1300
|
|
20240308,112700,752156045,3420,3425,3425,3420,2585
|
|
20240308,112600,743305065,3425,3425,3425,3425,84
|
|
20240308,112500,743017365,3425,3425,3425,3425,2880
|
|
20240308,112400,733153365,3425,3430,3430,3420,1185
|
|
20240308,112300,729097640,3430,3440,3440,3430,689
|
|
20240308,112200,726732170,3440,3445,3445,3440,1045
|
|
20240308,112100,723136785,3465,3465,3465,3465,0
|
|
20240308,112000,723136785,3465,3465,3465,3465,0
|
|
20240308,111900,723136785,3465,3460,3465,3460,37
|
|
20240308,111800,723008590,3460,3460,3460,3460,6
|
|
20240308,111700,722987830,3460,3460,3460,3460,2
|
|
20240308,111600,722980910,3460,3455,3460,3440,2131
|
|
20240308,111500,715638650,3465,3465,3465,3465,1
|
|
20240308,111400,715635185,3460,3460,3460,3460,1
|
|
20240308,111300,715631725,3465,3465,3465,3465,0
|
|
20240308,111200,715631725,3465,3445,3465,3445,8
|
|
20240308,111100,715604125,3445,3460,3460,3445,400
|
|
20240308,111000,714226040,3465,3455,3465,3455,1136
|
|
20240308,110900,710295480,3460,3455,3460,3455,14
|
|
20240308,110800,710247045,3460,3445,3460,3445,296
|
|
20240308,110700,709227250,3445,3445,3445,3445,40
|
|
20240308,110600,709089450,3445,3440,3445,3440,347
|
|
20240308,110500,707895765,3445,3450,3460,3445,47
|
|
20240308,110400,707733800,3450,3460,3460,3450,31
|
|
20240308,110300,707626560,3460,3440,3460,3440,1694
|
|
20240308,110200,701794740,3445,3445,3445,3440,1016
|
|
20240308,110100,698299620,3445,3460,3460,3445,1104
|
|
20240308,110000,694496295,3445,3450,3460,3445,485
|
|
20240308,105900,692823195,3455,3460,3460,3455,47
|
|
20240308,105800,692660710,3460,3465,3465,3460,2
|
|
20240308,105700,692653785,3465,3455,3465,3445,700
|
|
20240308,105600,690237620,3455,3455,3455,3455,0
|
|
20240308,105500,690237620,3455,3455,3455,3455,10
|
|
20240308,105400,690203070,3455,3455,3455,3455,501
|
|
20240308,105300,688472115,3455,3445,3455,3445,562
|
|
20240308,105200,686536015,3455,3455,3455,3450,6
|
|
20240308,105100,686515295,3460,3460,3460,3440,2495
|
|
20240308,105000,677912165,3465,3460,3465,3455,123
|
|
20240308,104900,677487040,3465,3460,3465,3460,11
|
|
20240308,104800,677448955,3465,3460,3465,3460,290
|
|
20240308,104700,676445450,3460,3450,3460,3450,390
|
|
20240308,104600,675098940,3460,3455,3460,3455,2
|
|
20240308,104500,675092025,3460,3455,3460,3450,1029
|
|
20240308,104400,671541820,3455,3455,3455,3455,1010
|
|
20240308,104300,668052270,3455,3455,3455,3455,1
|
|
20240308,104200,668048815,3460,3450,3460,3450,115
|
|
20240308,104100,667650945,3450,3455,3460,3450,130
|
|
20240308,104000,667201825,3455,3460,3460,3455,17
|
|
20240308,103900,667143010,3460,3460,3460,3460,1
|
|
20240308,103800,667139550,3450,3455,3460,3450,529
|
|
20240308,103700,665311980,3460,3455,3460,3455,2
|
|
20240308,103600,665305065,3460,3460,3465,3460,48
|
|
20240308,103500,665138980,3465,3465,3465,3460,63
|
|
20240308,103400,664920690,3465,3460,3465,3455,1268
|
|
20240308,103300,660539255,3460,3460,3460,3460,42
|
|
20240308,103200,660393935,3460,3460,3460,3455,522
|
|
20240308,103100,658587820,3460,3455,3460,3455,2
|
|
20240308,103000,658580905,3460,3460,3460,3460,5
|
|
20240308,102900,658563605,3460,3460,3460,3460,32
|
|
20240308,102800,658452885,3460,3460,3460,3460,502
|
|
20240308,102700,656715965,3460,3460,3460,3460,5
|
|
20240308,102600,656698665,3460,3460,3460,3450,8
|
|
20240308,102500,656671005,3455,3465,3465,3450,447
|
|
20240308,102400,655128770,3465,3465,3465,3460,337
|
|
20240308,102300,653962710,3450,3465,3465,3450,13
|
|
20240308,102200,653917720,3460,3460,3470,3455,3368
|
|
20240308,102100,642246520,3460,3445,3460,3440,2714
|
|
20240308,102000,632883970,3440,3435,3445,3435,602
|
|
20240308,101900,630815715,3435,3430,3435,3430,1426
|
|
20240308,101800,625919475,3435,3435,3435,3415,317
|
|
20240308,101700,624834290,3435,3440,3440,3415,2806
|
|
20240308,101600,615241870,3435,3440,3440,3435,202
|
|
20240308,101500,614547490,3425,3435,3440,3425,149
|
|
20240308,101400,614035685,3440,3445,3445,3420,6163
|
|
20240308,101300,592936480,3450,3450,3450,3445,34
|
|
20240308,101200,592819320,3450,3450,3450,3445,39
|
|
20240308,101100,592684940,3455,3455,3455,3455,0
|
|
20240308,101000,592684940,3455,3455,3455,3455,0
|
|
20240308,100900,592684940,3455,3450,3455,3445,103
|
|
20240308,100800,592330080,3460,3455,3460,3455,63
|
|
20240308,100700,592112390,3460,3460,3460,3450,1612
|
|
20240308,100600,586544890,3460,3430,3460,3425,1810
|
|
20240308,100500,580307435,3430,3445,3460,3430,2317
|
|
20240308,100400,572334190,3450,3460,3460,3450,3
|
|
20240308,100300,572323830,3455,3455,3460,3445,1003
|
|
20240308,100200,568868440,3460,3460,3460,3460,53
|
|
20240308,100100,568685060,3460,3455,3460,3445,3705
|
|
20240308,100000,555903755,3460,3455,3460,3455,524
|
|
20240308,095900,554093330,3460,3460,3460,3460,2
|
|
20240308,095800,554086410,3455,3460,3460,3455,36
|
|
20240308,095700,553962020,3455,3455,3460,3450,187
|
|
20240308,095600,553316495,3460,3460,3460,3450,243
|
|
20240308,095500,552475930,3460,3450,3460,3450,295
|
|
20240308,095400,551457260,3450,3445,3450,3445,1159
|
|
20240308,095300,547460050,3440,3440,3445,3440,66
|
|
20240308,095200,547232990,3445,3445,3445,3440,527
|
|
20240308,095100,545419980,3440,3445,3445,3440,7
|
|
20240308,095000,545395895,3445,3445,3450,3445,170
|
|
20240308,094900,544810210,3445,3440,3445,3440,103
|
|
20240308,094800,544455820,3445,3445,3445,3445,51
|
|
20240308,094700,544280125,3445,3435,3445,3435,268
|
|
20240308,094600,543357865,3440,3435,3440,3435,83
|
|
20240308,094500,543072730,3435,3430,3440,3430,688
|
|
20240308,094400,540712405,3430,3425,3430,3420,1620
|
|
20240308,094300,535163975,3425,3425,3425,3420,1693
|
|
20240308,094200,529373380,3425,3435,3435,3425,2348
|
|
20240308,094100,521329620,3435,3425,3440,3425,844
|
|
20240308,094000,518437730,3425,3425,3425,3420,1543
|
|
20240308,093900,513157330,3420,3435,3435,3420,3311
|
|
20240308,093800,501809655,3435,3450,3450,3435,895
|
|
20240308,093700,498732270,3450,3445,3450,3445,287
|
|
20240308,093600,497742500,3445,3445,3445,3435,4130
|
|
20240308,093500,483531325,3445,3450,3450,3445,3153
|
|
20240308,093400,472668765,3450,3455,3460,3450,1302
|
|
20240308,093300,468176835,3460,3460,3460,3450,14
|
|
20240308,093200,468128455,3455,3460,3460,3455,107
|
|
20240308,093100,467758740,3460,3455,3465,3440,978
|
|
20240308,093000,464386205,3455,3450,3455,3440,947
|
|
20240308,092900,461124140,3450,3455,3460,3445,15320
|
|
20240308,092800,408193670,3460,3460,3465,3455,2030
|
|
20240308,092700,401179710,3465,3465,3465,3460,5
|
|
20240308,092600,401162390,3465,3455,3465,3445,793
|
|
20240308,092500,398419280,3460,3460,3460,3455,214
|
|
20240308,092400,397679865,3455,3460,3470,3455,173
|
|
20240308,092300,397081275,3470,3465,3470,3440,834
|
|
20240308,092200,394196940,3465,3465,3470,3455,2338
|
|
20240308,092100,386097655,3465,3470,3470,3460,839
|
|
20240308,092000,383193075,3465,3450,3470,3445,1359
|
|
20240308,091900,378498420,3445,3445,3445,3440,1642
|
|
20240308,091800,372848515,3445,3440,3445,3425,4152
|
|
20240308,091700,358587670,3445,3445,3455,3435,5927
|
|
20240308,091600,338192860,3450,3465,3465,3445,6047
|
|
20240308,091500,317319975,3455,3465,3475,3455,1225
|
|
20240308,091400,313081150,3475,3475,3475,3460,67
|
|
20240308,091300,312849285,3475,3480,3480,3470,338
|
|
20240308,091200,311673110,3480,3480,3480,3480,2
|
|
20240308,091100,311666150,3480,3460,3480,3455,4751
|
|
20240308,091000,295231835,3460,3465,3465,3460,11887
|
|
20240308,090900,254097065,3465,3480,3480,3460,1359
|
|
20240308,090800,249389815,3485,3470,3485,3460,10866
|
|
20240308,090700,211767875,3465,3465,3480,3465,584
|
|
20240308,090600,209744300,3480,3465,3480,3455,2315
|
|
20240308,090500,201732830,3460,3455,3490,3455,4900
|
|
20240308,090400,184673145,3465,3440,3465,3440,3261
|
|
20240308,090300,173432900,3445,3445,3445,3430,6966
|
|
20240308,090200,149527360,3440,3390,3445,3370,6931
|
|
20240308,090100,125831855,3405,3480,3480,3280,36671
|
|
20240308,090000,2698305,3480,3490,3490,3455,649
|