657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,195300,1745927040,3435,3435,3435,3435,0
|
|
20240307,195200,1745927040,3435,3435,3435,3435,0
|
|
20240307,195100,1745927040,3435,3435,3435,3435,0
|
|
20240307,195000,1745927040,3435,3435,3435,3435,0
|
|
20240307,194900,1745927040,3435,3435,3435,3435,0
|
|
20240307,194800,1745927040,3435,3435,3435,3435,0
|
|
20240307,194700,1745927040,3435,3435,3435,3435,0
|
|
20240307,194600,1745927040,3435,3435,3435,3435,0
|
|
20240307,194500,1745927040,3435,3435,3435,3435,0
|
|
20240307,194400,1745927040,3435,3435,3435,3435,0
|
|
20240307,194300,1745927040,3435,3435,3435,3435,0
|
|
20240307,194200,1745927040,3435,3435,3435,3435,0
|
|
20240307,194100,1745927040,3435,3435,3435,3435,0
|
|
20240307,194000,1745927040,3435,3435,3435,3435,0
|
|
20240307,193900,1745927040,3435,3435,3435,3435,0
|
|
20240307,193800,1745927040,3435,3435,3435,3435,0
|
|
20240307,193700,1745927040,3435,3435,3435,3435,0
|
|
20240307,193600,1745927040,3435,3435,3435,3435,0
|
|
20240307,193500,1745927040,3435,3435,3435,3435,0
|
|
20240307,193400,1745927040,3435,3435,3435,3435,0
|
|
20240307,193300,1745927040,3435,3435,3435,3435,0
|
|
20240307,193200,1745927040,3435,3435,3435,3435,0
|
|
20240307,193100,1745927040,3435,3435,3435,3435,0
|
|
20240307,193000,1745927040,3435,3435,3435,3435,0
|
|
20240307,192900,1745927040,3435,3435,3435,3435,0
|
|
20240307,192800,1745927040,3435,3435,3435,3435,0
|
|
20240307,192700,1745927040,3435,3435,3435,3435,0
|
|
20240307,192600,1745927040,3435,3435,3435,3435,0
|
|
20240307,192500,1745927040,3435,3435,3435,3435,0
|
|
20240307,192400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,192300,1745927040,3435,3435,3435,3435,0
|
|
20240307,192200,1745927040,3435,3435,3435,3435,0
|
|
20240307,192100,1745927040,3435,3435,3435,3435,0
|
|
20240307,192000,1745927040,3435,3435,3435,3435,0
|
|
20240307,191900,1745927040,3435,3435,3435,3435,0
|
|
20240307,191800,1745927040,3435,3435,3435,3435,0
|
|
20240307,191700,1745927040,3435,3435,3435,3435,0
|
|
20240307,191600,1745927040,3435,3435,3435,3435,0
|
|
20240307,191500,1745927040,3435,3435,3435,3435,0
|
|
20240307,191400,1745927040,3435,3435,3435,3435,0
|
|
20240307,191300,1745927040,3435,3435,3435,3435,0
|
|
20240307,191200,1745927040,3435,3435,3435,3435,0
|
|
20240307,191100,1745927040,3435,3435,3435,3435,0
|
|
20240307,191000,1745927040,3435,3435,3435,3435,0
|
|
20240307,190900,1745927040,3435,3435,3435,3435,0
|
|
20240307,190800,1745927040,3435,3435,3435,3435,0
|
|
20240307,190700,1745927040,3435,3435,3435,3435,0
|
|
20240307,190600,1745927040,3435,3435,3435,3435,0
|
|
20240307,190500,1745927040,3435,3435,3435,3435,0
|
|
20240307,190400,1745927040,3435,3435,3435,3435,0
|
|
20240307,190300,1745927040,3435,3435,3435,3435,0
|
|
20240307,190200,1745927040,3435,3435,3435,3435,0
|
|
20240307,190100,1745927040,3435,3435,3435,3435,0
|
|
20240307,190000,1745927040,3435,3435,3435,3435,0
|
|
20240307,185900,1745927040,3435,3435,3435,3435,0
|
|
20240307,185800,1745927040,3435,3435,3435,3435,0
|
|
20240307,185700,1745927040,3435,3435,3435,3435,0
|
|
20240307,185600,1745927040,3435,3435,3435,3435,0
|
|
20240307,185500,1745927040,3435,3435,3435,3435,0
|
|
20240307,185400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,185300,1745927040,3435,3435,3435,3435,0
|
|
20240307,185200,1745927040,3435,3435,3435,3435,0
|
|
20240307,185100,1745927040,3435,3435,3435,3435,0
|
|
20240307,185000,1745927040,3435,3435,3435,3435,0
|
|
20240307,184900,1745927040,3435,3435,3435,3435,0
|
|
20240307,184800,1745927040,3435,3435,3435,3435,0
|
|
20240307,184700,1745927040,3435,3435,3435,3435,0
|
|
20240307,184600,1745927040,3435,3435,3435,3435,0
|
|
20240307,184500,1745927040,3435,3435,3435,3435,0
|
|
20240307,184400,1745927040,3435,3435,3435,3435,0
|
|
20240307,184300,1745927040,3435,3435,3435,3435,0
|
|
20240307,184200,1745927040,3435,3435,3435,3435,0
|
|
20240307,184100,1745927040,3435,3435,3435,3435,0
|
|
20240307,184000,1745927040,3435,3435,3435,3435,0
|
|
20240307,183900,1745927040,3435,3435,3435,3435,0
|
|
20240307,183800,1745927040,3435,3435,3435,3435,0
|
|
20240307,183700,1745927040,3435,3435,3435,3435,0
|
|
20240307,183600,1745927040,3435,3435,3435,3435,0
|
|
20240307,183500,1745927040,3435,3435,3435,3435,0
|
|
20240307,183400,1745927040,3435,3435,3435,3435,0
|
|
20240307,183300,1745927040,3435,3435,3435,3435,0
|
|
20240307,183200,1745927040,3435,3435,3435,3435,0
|
|
20240307,183100,1745927040,3435,3435,3435,3435,0
|
|
20240307,183000,1745927040,3435,3435,3435,3435,0
|
|
20240307,182900,1745927040,3435,3435,3435,3435,0
|
|
20240307,182800,1745927040,3435,3435,3435,3435,0
|
|
20240307,182700,1745927040,3435,3435,3435,3435,0
|
|
20240307,182600,1745927040,3435,3435,3435,3435,0
|
|
20240307,182500,1745927040,3435,3435,3435,3435,0
|
|
20240307,182400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,182300,1745927040,3435,3435,3435,3435,0
|
|
20240307,182200,1745927040,3435,3435,3435,3435,0
|
|
20240307,182100,1745927040,3435,3435,3435,3435,0
|
|
20240307,182000,1745927040,3435,3435,3435,3435,0
|
|
20240307,181900,1745927040,3435,3435,3435,3435,0
|
|
20240307,181800,1745927040,3435,3435,3435,3435,0
|
|
20240307,181700,1745927040,3435,3435,3435,3435,0
|
|
20240307,181600,1745927040,3435,3435,3435,3435,0
|
|
20240307,181500,1745927040,3435,3435,3435,3435,0
|
|
20240307,181400,1745927040,3435,3435,3435,3435,0
|
|
20240307,181300,1745927040,3435,3435,3435,3435,0
|
|
20240307,181200,1745927040,3435,3435,3435,3435,0
|
|
20240307,181100,1745927040,3435,3435,3435,3435,0
|
|
20240307,181000,1745927040,3435,3435,3435,3435,0
|
|
20240307,180900,1745927040,3435,3435,3435,3435,0
|
|
20240307,180800,1745927040,3435,3435,3435,3435,0
|
|
20240307,180700,1745927040,3435,3435,3435,3435,0
|
|
20240307,180600,1745927040,3435,3435,3435,3435,0
|
|
20240307,180500,1745927040,3435,3435,3435,3435,0
|
|
20240307,180400,1745927040,3435,3435,3435,3435,0
|
|
20240307,180300,1745927040,3435,3435,3435,3435,0
|
|
20240307,180200,1745927040,3435,3435,3435,3435,0
|
|
20240307,180100,1745927040,3435,3435,3435,3435,0
|
|
20240307,180000,1745927040,3435,3435,3435,3435,0
|
|
20240307,175900,1745927040,3435,3435,3435,3435,0
|
|
20240307,175800,1745927040,3435,3435,3435,3435,0
|
|
20240307,175700,1745927040,3435,3435,3435,3435,0
|
|
20240307,175600,1745927040,3435,3435,3435,3435,0
|
|
20240307,175500,1745927040,3435,3435,3435,3435,0
|
|
20240307,175400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,175300,1745927040,3435,3435,3435,3435,0
|
|
20240307,175200,1745927040,3435,3435,3435,3435,0
|
|
20240307,175100,1745927040,3435,3435,3435,3435,0
|
|
20240307,175000,1745927040,3435,3435,3435,3435,0
|
|
20240307,174900,1745927040,3435,3435,3435,3435,0
|
|
20240307,174800,1745927040,3435,3435,3435,3435,0
|
|
20240307,174700,1745927040,3435,3435,3435,3435,0
|
|
20240307,174600,1745927040,3435,3435,3435,3435,0
|
|
20240307,174500,1745927040,3435,3435,3435,3435,0
|
|
20240307,174400,1745927040,3435,3435,3435,3435,0
|
|
20240307,174300,1745927040,3435,3435,3435,3435,0
|
|
20240307,174200,1745927040,3435,3435,3435,3435,0
|
|
20240307,174100,1745927040,3435,3435,3435,3435,0
|
|
20240307,174000,1745927040,3435,3435,3435,3435,0
|
|
20240307,173900,1745927040,3435,3435,3435,3435,0
|
|
20240307,173800,1745927040,3435,3435,3435,3435,0
|
|
20240307,173700,1745927040,3435,3435,3435,3435,0
|
|
20240307,173600,1745927040,3435,3435,3435,3435,0
|
|
20240307,173500,1745927040,3435,3435,3435,3435,0
|
|
20240307,173400,1745927040,3435,3435,3435,3435,0
|
|
20240307,173300,1745927040,3435,3435,3435,3435,0
|
|
20240307,173200,1745927040,3435,3435,3435,3435,0
|
|
20240307,173100,1745927040,3435,3435,3435,3435,0
|
|
20240307,173000,1745927040,3435,3435,3435,3435,0
|
|
20240307,172900,1745927040,3435,3435,3435,3435,0
|
|
20240307,172800,1745927040,3435,3435,3435,3435,0
|
|
20240307,172700,1745927040,3435,3435,3435,3435,0
|
|
20240307,172600,1745927040,3435,3435,3435,3435,0
|
|
20240307,172500,1745927040,3435,3435,3435,3435,0
|
|
20240307,172400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,172300,1745927040,3435,3435,3435,3435,0
|
|
20240307,172200,1745927040,3435,3435,3435,3435,0
|
|
20240307,172100,1745927040,3435,3435,3435,3435,0
|
|
20240307,172000,1745927040,3435,3435,3435,3435,0
|
|
20240307,171900,1745927040,3435,3435,3435,3435,0
|
|
20240307,171800,1745927040,3435,3435,3435,3435,0
|
|
20240307,171700,1745927040,3435,3435,3435,3435,0
|
|
20240307,171600,1745927040,3435,3435,3435,3435,0
|
|
20240307,171500,1745927040,3435,3435,3435,3435,0
|
|
20240307,171400,1745927040,3435,3435,3435,3435,0
|
|
20240307,171300,1745927040,3435,3435,3435,3435,0
|
|
20240307,171200,1745927040,3435,3435,3435,3435,0
|
|
20240307,171100,1745927040,3435,3435,3435,3435,0
|
|
20240307,171000,1745927040,3435,3435,3435,3435,0
|
|
20240307,170900,1745927040,3435,3435,3435,3435,0
|
|
20240307,170800,1745927040,3435,3435,3435,3435,0
|
|
20240307,170700,1745927040,3435,3435,3435,3435,0
|
|
20240307,170600,1745927040,3435,3435,3435,3435,0
|
|
20240307,170500,1745927040,3435,3435,3435,3435,0
|
|
20240307,170400,1745927040,3435,3435,3435,3435,0
|
|
20240307,170300,1745927040,3435,3435,3435,3435,0
|
|
20240307,170200,1745927040,3435,3435,3435,3435,0
|
|
20240307,170100,1745927040,3435,3435,3435,3435,0
|
|
20240307,170000,1745927040,3435,3435,3435,3435,0
|
|
20240307,165900,1745927040,3435,3435,3435,3435,0
|
|
20240307,165800,1745927040,3435,3435,3435,3435,0
|
|
20240307,165700,1745927040,3435,3435,3435,3435,0
|
|
20240307,165600,1745927040,3435,3435,3435,3435,0
|
|
20240307,165500,1745927040,3435,3435,3435,3435,0
|
|
20240307,165400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,165300,1745927040,3435,3435,3435,3435,0
|
|
20240307,165200,1745927040,3435,3435,3435,3435,0
|
|
20240307,165100,1745927040,3435,3435,3435,3435,0
|
|
20240307,165000,1745927040,3435,3435,3435,3435,0
|
|
20240307,164900,1745927040,3435,3435,3435,3435,0
|
|
20240307,164800,1745927040,3435,3435,3435,3435,0
|
|
20240307,164700,1745927040,3435,3435,3435,3435,0
|
|
20240307,164600,1745927040,3435,3435,3435,3435,0
|
|
20240307,164500,1745927040,3435,3435,3435,3435,0
|
|
20240307,164400,1745927040,3435,3435,3435,3435,0
|
|
20240307,164300,1745927040,3435,3435,3435,3435,0
|
|
20240307,164200,1745927040,3435,3435,3435,3435,0
|
|
20240307,164100,1745927040,3435,3435,3435,3435,0
|
|
20240307,164000,1745927040,3435,3435,3435,3435,0
|
|
20240307,163900,1745927040,3435,3435,3435,3435,0
|
|
20240307,163800,1745927040,3435,3435,3435,3435,0
|
|
20240307,163700,1745927040,3435,3435,3435,3435,0
|
|
20240307,163600,1745927040,3435,3435,3435,3435,0
|
|
20240307,163500,1745927040,3435,3435,3435,3435,0
|
|
20240307,163400,1745927040,3435,3435,3435,3435,0
|
|
20240307,163300,1745927040,3435,3435,3435,3435,0
|
|
20240307,163200,1745927040,3435,3435,3435,3435,0
|
|
20240307,163100,1745927040,3435,3435,3435,3435,0
|
|
20240307,163000,1745927040,3435,3435,3435,3435,0
|
|
20240307,162900,1745927040,3435,3435,3435,3435,0
|
|
20240307,162800,1745927040,3435,3435,3435,3435,0
|
|
20240307,162700,1745927040,3435,3435,3435,3435,0
|
|
20240307,162600,1745927040,3435,3435,3435,3435,0
|
|
20240307,162500,1745927040,3435,3435,3435,3435,0
|
|
20240307,162400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,162300,1745927040,3435,3435,3435,3435,0
|
|
20240307,162200,1745927040,3435,3435,3435,3435,0
|
|
20240307,162100,1745927040,3435,3435,3435,3435,0
|
|
20240307,162000,1745927040,3435,3435,3435,3435,0
|
|
20240307,161900,1745927040,3435,3435,3435,3435,0
|
|
20240307,161800,1745927040,3435,3435,3435,3435,0
|
|
20240307,161700,1745927040,3435,3435,3435,3435,0
|
|
20240307,161600,1745927040,3435,3435,3435,3435,0
|
|
20240307,161500,1745927040,3435,3435,3435,3435,0
|
|
20240307,161400,1745927040,3435,3435,3435,3435,0
|
|
20240307,161300,1745927040,3435,3435,3435,3435,0
|
|
20240307,161200,1745927040,3435,3435,3435,3435,0
|
|
20240307,161100,1745927040,3435,3435,3435,3435,0
|
|
20240307,161000,1745927040,3435,3435,3435,3435,0
|
|
20240307,160900,1745927040,3435,3435,3435,3435,0
|
|
20240307,160800,1745927040,3435,3435,3435,3435,0
|
|
20240307,160700,1745927040,3435,3435,3435,3435,0
|
|
20240307,160600,1745927040,3435,3435,3435,3435,0
|
|
20240307,160500,1745927040,3435,3435,3435,3435,0
|
|
20240307,160400,1745927040,3435,3435,3435,3435,0
|
|
20240307,160300,1745927040,3435,3435,3435,3435,0
|
|
20240307,160200,1745927040,3435,3435,3435,3435,0
|
|
20240307,160100,1745927040,3435,3435,3435,3435,0
|
|
20240307,160000,1745927040,3435,3435,3435,3435,0
|
|
20240307,155900,1745927040,3435,3435,3435,3435,0
|
|
20240307,155800,1745927040,3435,3435,3435,3435,0
|
|
20240307,155700,1745927040,3435,3435,3435,3435,0
|
|
20240307,155600,1745927040,3435,3435,3435,3435,0
|
|
20240307,155500,1745927040,3435,3435,3435,3435,0
|
|
20240307,155400,1745927040,3435,3435,3435,3435,6156
|
|
20240307,155300,1745927040,3435,3435,3435,3435,0
|
|
20240307,155200,1745927040,3435,3435,3435,3435,0
|
|
20240307,155100,1745927040,3435,3435,3435,3435,0
|
|
20240307,155000,1745927040,3435,3435,3435,3435,0
|
|
20240307,154900,1745927040,3435,3435,3435,3435,0
|
|
20240307,154800,1745927040,3435,3435,3435,3435,0
|
|
20240307,154700,1745927040,3435,3435,3435,3435,0
|
|
20240307,154600,1745927040,3435,3435,3435,3435,0
|
|
20240307,154500,1745927040,3435,3435,3435,3435,0
|
|
20240307,154400,1745927040,3435,3435,3435,3435,0
|
|
20240307,154300,1745927040,3435,3435,3435,3435,0
|
|
20240307,154200,1745927040,3435,3435,3435,3435,0
|
|
20240307,154100,1745927040,3435,3435,3435,3435,0
|
|
20240307,154000,1745927040,3435,3435,3435,3435,0
|
|
20240307,153900,1745927040,3435,3435,3435,3435,0
|
|
20240307,153800,1745927040,3435,3435,3435,3435,0
|
|
20240307,153700,1745927040,3435,3435,3435,3435,0
|
|
20240307,153600,1745927040,3435,3435,3435,3435,0
|
|
20240307,153500,1745927040,3435,3435,3435,3435,0
|
|
20240307,153400,1745927040,3435,3435,3435,3435,0
|
|
20240307,153300,1745927040,3435,3435,3435,3435,0
|
|
20240307,153200,1745927040,3435,3435,3435,3435,0
|
|
20240307,153100,1745927040,3435,3435,3435,3435,0
|
|
20240307,153000,1745927040,3435,3435,3435,3435,6156
|
|
20240307,152900,1724781180,3460,3460,3460,3460,0
|
|
20240307,152800,1724781180,3460,3460,3460,3460,0
|
|
20240307,152700,1724781180,3460,3460,3460,3460,0
|
|
20240307,152600,1724781180,3460,3460,3460,3460,0
|
|
20240307,152500,1724781180,3460,3460,3460,3460,0
|
|
20240307,152400,1724781180,3460,3460,3460,3460,0
|
|
20240307,152300,1724781180,3460,3460,3460,3460,0
|
|
20240307,152200,1724781180,3460,3460,3460,3460,0
|
|
20240307,152100,1724781180,3460,3460,3460,3460,0
|
|
20240307,152000,1724781180,3460,3460,3460,3460,0
|
|
20240307,151900,1724781180,3460,3460,3460,3435,757
|
|
20240307,151800,1722171760,3455,3460,3460,3455,138
|
|
20240307,151700,1721694900,3460,3455,3460,3450,361
|
|
20240307,151600,1720447620,3455,3450,3455,3435,1893
|
|
20240307,151500,1713917935,3450,3450,3450,3450,30
|
|
20240307,151400,1713814435,3450,3450,3450,3450,1
|
|
20240307,151300,1713810985,3450,3450,3450,3450,110
|
|
20240307,151200,1713431485,3435,3435,3435,3435,1000
|
|
20240307,151100,1709996485,3450,3440,3450,3435,212
|
|
20240307,151000,1709267735,3455,3455,3455,3455,339
|
|
20240307,150900,1708096490,3455,3450,3455,3450,1001
|
|
20240307,150800,1704643035,3450,3450,3450,3450,6
|
|
20240307,150700,1704622335,3450,3455,3455,3450,101
|
|
20240307,150600,1704273880,3455,3455,3455,3455,5
|
|
20240307,150500,1704256605,3435,3440,3440,3420,4777
|
|
20240307,150400,1687917845,3420,3435,3440,3420,2820
|
|
20240307,150300,1678251710,3455,3465,3465,3435,202
|
|
20240307,150200,1677556725,3470,3470,3470,3470,4
|
|
20240307,150100,1677542845,3470,3465,3470,3465,102
|
|
20240307,150000,1677189085,3475,3450,3475,3450,98
|
|
20240307,145900,1676850910,3475,3475,3475,3475,20
|
|
20240307,145800,1676781410,3475,3465,3475,3420,1130
|
|
20240307,145700,1672896965,3480,3480,3480,3480,1
|
|
20240307,145600,1672893485,3480,3480,3480,3480,0
|
|
20240307,145500,1672893485,3480,3460,3480,3460,17
|
|
20240307,145400,1672834615,3460,3470,3480,3460,94
|
|
20240307,145300,1672508760,3480,3475,3480,3475,57
|
|
20240307,145200,1672310490,3480,3480,3480,3480,37
|
|
20240307,145100,1672181730,3480,3480,3480,3480,19
|
|
20240307,145000,1672115610,3480,3480,3480,3465,37
|
|
20240307,144900,1671986865,3480,3480,3480,3480,185
|
|
20240307,144800,1671343065,3480,3480,3480,3480,109
|
|
20240307,144700,1670963745,3480,3470,3480,3470,290
|
|
20240307,144600,1669957435,3480,3480,3480,3480,0
|
|
20240307,144500,1669957435,3480,3480,3480,3480,75
|
|
20240307,144400,1669696435,3480,3470,3480,3465,1553
|
|
20240307,144300,1664306775,3480,3480,3480,3480,0
|
|
20240307,144200,1664306775,3480,3475,3480,3470,868
|
|
20240307,144100,1661293640,3480,3480,3480,3480,2
|
|
20240307,144000,1661286680,3480,3480,3480,3480,0
|
|
20240307,143900,1661286680,3480,3480,3480,3480,0
|
|
20240307,143800,1661286680,3480,3480,3480,3480,3012
|
|
20240307,143700,1650804920,3480,3480,3480,3480,1
|
|
20240307,143600,1650801440,3480,3480,3480,3480,0
|
|
20240307,143500,1650801440,3480,3480,3480,3480,0
|
|
20240307,143400,1650801440,3480,3480,3480,3480,2
|
|
20240307,143300,1650794480,3465,3475,3480,3460,1643
|
|
20240307,143200,1645105145,3480,3480,3480,3480,1645
|
|
20240307,143100,1639380545,3480,3485,3485,3480,308
|
|
20240307,143000,1638308700,3485,3485,3490,3485,2015
|
|
20240307,142900,1631281040,3485,3435,3485,3435,2582
|
|
20240307,142800,1622344860,3465,3460,3485,3430,5823
|
|
20240307,142700,1602161365,3460,3420,3460,3410,3600
|
|
20240307,142600,1589745185,3420,3410,3420,3410,5833
|
|
20240307,142500,1569796825,3420,3420,3420,3420,646
|
|
20240307,142400,1567587505,3420,3420,3420,3405,380
|
|
20240307,142300,1566293305,3420,3405,3420,3400,3058
|
|
20240307,142200,1555889645,3400,3415,3420,3400,4631
|
|
20240307,142100,1540115990,3420,3430,3430,3420,1608
|
|
20240307,142000,1534615750,3440,3440,3440,3425,42
|
|
20240307,141900,1534471870,3425,3440,3440,3425,602
|
|
20240307,141800,1532407925,3440,3440,3440,3440,5
|
|
20240307,141700,1532390725,3440,3440,3440,3440,83
|
|
20240307,141600,1532105205,3440,3440,3440,3440,0
|
|
20240307,141500,1532105205,3440,3440,3440,3430,100
|
|
20240307,141400,1531762125,3430,3440,3440,3430,229
|
|
20240307,141300,1530975465,3445,3440,3445,3440,145
|
|
20240307,141200,1530476660,3445,3445,3445,3445,1
|
|
20240307,141100,1530473215,3445,3440,3445,3440,66
|
|
20240307,141000,1530246170,3440,3440,3440,3420,1949
|
|
20240307,140900,1523559850,3460,3460,3460,3460,0
|
|
20240307,140800,1523559850,3460,3460,3460,3460,0
|
|
20240307,140700,1523559850,3460,3460,3460,3460,0
|
|
20240307,140600,1523559850,3460,3440,3460,3430,189
|
|
20240307,140500,1522910550,3460,3460,3460,3460,3
|
|
20240307,140400,1522900170,3460,3455,3460,3455,98
|
|
20240307,140300,1522561575,3455,3455,3455,3455,21
|
|
20240307,140200,1522489020,3450,3445,3450,3445,100
|
|
20240307,140100,1522144270,3445,3435,3460,3425,1524
|
|
20240307,140000,1516918585,3465,3445,3465,3440,812
|
|
20240307,135900,1514125105,3465,3445,3465,3445,414
|
|
20240307,135800,1512698855,3445,3445,3445,3445,12
|
|
20240307,135700,1512657515,3435,3455,3465,3435,20423
|
|
20240307,135600,1442257330,3460,3460,3460,3460,687
|
|
20240307,135500,1439880310,3460,3465,3465,3460,1785
|
|
20240307,135400,1433704110,3465,3470,3470,3465,1137
|
|
20240307,135300,1429764380,3465,3465,3465,3465,1
|
|
20240307,135200,1429760915,3470,3465,3470,3465,619
|
|
20240307,135100,1427616075,3470,3470,3470,3470,3
|
|
20240307,135000,1427605665,3470,3470,3480,3470,1499
|
|
20240307,134900,1422403625,3470,3470,3480,3470,2234
|
|
20240307,134800,1414651635,3485,3485,3485,3485,2
|
|
20240307,134700,1414644665,3485,3480,3485,3480,661
|
|
20240307,134600,1412344210,3480,3480,3480,3480,863
|
|
20240307,134500,1409340970,3480,3480,3480,3480,11
|
|
20240307,134400,1409302690,3485,3485,3485,3485,0
|
|
20240307,134300,1409302690,3485,3485,3485,3485,0
|
|
20240307,134200,1409302690,3485,3485,3485,3485,0
|
|
20240307,134100,1409302690,3485,3485,3485,3485,0
|
|
20240307,134000,1409302690,3485,3485,3485,3485,0
|
|
20240307,133900,1409302690,3485,3480,3485,3480,1463
|
|
20240307,133800,1404206530,3470,3480,3480,3470,1035
|
|
20240307,133700,1400604925,3480,3480,3480,3480,0
|
|
20240307,133600,1400604925,3480,3480,3480,3480,0
|
|
20240307,133500,1400604925,3480,3480,3480,3480,14
|
|
20240307,133400,1400556205,3480,3480,3480,3480,0
|
|
20240307,133300,1400556205,3480,3480,3480,3480,0
|
|
20240307,133200,1400556205,3480,3480,3480,3480,0
|
|
20240307,133100,1400556205,3480,3480,3480,3480,35
|
|
20240307,133000,1400434405,3480,3470,3480,3470,110
|
|
20240307,132900,1400052205,3480,3480,3480,3480,0
|
|
20240307,132800,1400052205,3480,3480,3480,3480,0
|
|
20240307,132700,1400052205,3480,3480,3480,3480,255
|
|
20240307,132600,1399164805,3480,3480,3480,3480,27
|
|
20240307,132500,1399070845,3480,3470,3480,3470,612
|
|
20240307,132400,1396946640,3475,3475,3475,3475,441
|
|
20240307,132300,1395414165,3475,3475,3475,3475,14
|
|
20240307,132200,1395365515,3480,3480,3480,3480,10
|
|
20240307,132100,1395330715,3480,3480,3480,3480,1020
|
|
20240307,132000,1391781115,3465,3470,3470,3465,3000
|
|
20240307,131900,1381381115,3475,3475,3475,3475,0
|
|
20240307,131800,1381381115,3475,3470,3475,3470,913
|
|
20240307,131700,1378210620,3475,3475,3475,3470,323
|
|
20240307,131600,1377089195,3475,3475,3475,3470,1305
|
|
20240307,131500,1372559320,3475,3475,3475,3475,0
|
|
20240307,131400,1372559320,3475,3475,3475,3475,1
|
|
20240307,131300,1372555845,3450,3470,3470,3450,6348
|
|
20240307,131200,1350600395,3480,3480,3480,3480,35
|
|
20240307,131100,1350478595,3480,3480,3480,3480,0
|
|
20240307,131000,1350478595,3480,3480,3480,3480,0
|
|
20240307,130900,1350478595,3480,3480,3480,3480,20
|
|
20240307,130800,1350408995,3480,3475,3480,3475,821
|
|
20240307,130700,1347556015,3480,3480,3480,3480,0
|
|
20240307,130600,1347556015,3480,3480,3480,3480,1
|
|
20240307,130500,1347552535,3465,3475,3475,3465,1928
|
|
20240307,130400,1340871360,3480,3480,3480,3480,1200
|
|
20240307,130300,1336695360,3485,3485,3485,3485,1
|
|
20240307,130200,1336691875,3485,3485,3485,3485,103
|
|
20240307,130100,1336332920,3485,3485,3485,3485,5
|
|
20240307,130000,1336315495,3485,3485,3485,3470,68
|
|
20240307,125900,1336079415,3485,3485,3485,3485,206
|
|
20240307,125800,1335361505,3485,3485,3485,3485,18
|
|
20240307,125700,1335298775,3485,3470,3485,3460,2225
|
|
20240307,125600,1327593615,3470,3475,3475,3470,113
|
|
20240307,125500,1327201500,3470,3475,3475,3470,338
|
|
20240307,125400,1326028600,3485,3485,3485,3485,0
|
|
20240307,125300,1326028600,3485,3470,3485,3470,1409
|
|
20240307,125200,1321126980,3480,3480,3480,3480,1
|
|
20240307,125100,1321123500,3465,3465,3465,3465,500
|
|
20240307,125000,1319391000,3465,3465,3465,3465,95
|
|
20240307,124900,1319061825,3465,3465,3465,3465,1
|
|
20240307,124800,1319058360,3465,3465,3465,3465,315
|
|
20240307,124700,1317966885,3465,3465,3465,3465,64
|
|
20240307,124600,1317745125,3465,3465,3465,3465,36
|
|
20240307,124500,1317620385,3465,3480,3480,3465,2998
|
|
20240307,124400,1307232200,3490,3475,3490,3470,634
|
|
20240307,124300,1305031630,3490,3490,3490,3490,0
|
|
20240307,124200,1305031630,3490,3490,3490,3490,0
|
|
20240307,124100,1305031630,3490,3490,3490,3490,0
|
|
20240307,124000,1305031630,3490,3490,3490,3490,0
|
|
20240307,123900,1305031630,3490,3490,3490,3490,0
|
|
20240307,123800,1305031630,3490,3490,3490,3490,0
|
|
20240307,123700,1305031630,3490,3490,3490,3490,2
|
|
20240307,123600,1305024650,3470,3470,3470,3470,0
|
|
20240307,123500,1305024650,3470,3480,3480,3470,300
|
|
20240307,123400,1303983570,3480,3480,3480,3480,600
|
|
20240307,123300,1301895570,3490,3490,3490,3490,0
|
|
20240307,123200,1301895570,3490,3490,3490,3490,0
|
|
20240307,123100,1301895570,3490,3490,3490,3490,1
|
|
20240307,123000,1301892080,3470,3475,3480,3470,1019
|
|
20240307,122900,1298353680,3490,3490,3490,3490,0
|
|
20240307,122800,1298353680,3490,3490,3490,3490,0
|
|
20240307,122700,1298353680,3490,3490,3490,3490,50
|
|
20240307,122600,1298179180,3490,3490,3490,3490,0
|
|
20240307,122500,1298179180,3490,3490,3490,3490,1
|
|
20240307,122400,1298175690,3475,3475,3475,3475,3100
|
|
20240307,122300,1287403190,3490,3490,3490,3490,1
|
|
20240307,122200,1287399700,3475,3475,3475,3475,700
|
|
20240307,122100,1284967200,3480,3480,3480,3480,210
|
|
20240307,122000,1284236400,3475,3475,3475,3475,1
|
|
20240307,121900,1284232925,3470,3490,3490,3470,200
|
|
20240307,121800,1283536785,3490,3490,3490,3490,35
|
|
20240307,121700,1283414635,3490,3490,3490,3490,0
|
|
20240307,121600,1283414635,3490,3490,3490,3490,0
|
|
20240307,121500,1283414635,3490,3470,3490,3470,2
|
|
20240307,121400,1283407675,3490,3490,3490,3490,111
|
|
20240307,121300,1283020285,3490,3480,3490,3480,101
|
|
20240307,121200,1282668795,3490,3465,3490,3465,77
|
|
20240307,121100,1282401960,3470,3470,3470,3470,132
|
|
20240307,121000,1281943920,3495,3495,3495,3495,1
|
|
20240307,120900,1281940425,3470,3475,3500,3470,271
|
|
20240307,120800,1280999565,3500,3500,3500,3500,250
|
|
20240307,120700,1280124565,3500,3475,3500,3470,844
|
|
20240307,120600,1277188925,3475,3475,3475,3470,816
|
|
20240307,120500,1274355825,3500,3480,3500,3475,1019
|
|
20240307,120400,1270812165,3505,3490,3505,3490,101
|
|
20240307,120300,1270459660,3505,3505,3505,3505,4
|
|
20240307,120200,1270445640,3505,3505,3505,3505,6
|
|
20240307,120100,1270424610,3505,3505,3505,3505,0
|
|
20240307,120000,1270424610,3505,3480,3505,3480,242
|
|
20240307,115900,1269577900,3505,3505,3505,3485,1508
|
|
20240307,115800,1264316020,3505,3505,3505,3505,0
|
|
20240307,115700,1264316020,3505,3505,3505,3505,1
|
|
20240307,115600,1264312515,3505,3505,3505,3505,1
|
|
20240307,115500,1264309010,3505,3505,3505,3505,0
|
|
20240307,115400,1264309010,3505,3505,3505,3505,5
|
|
20240307,115300,1264291485,3505,3500,3505,3500,45
|
|
20240307,115200,1264133855,3505,3505,3505,3505,19
|
|
20240307,115100,1264067260,3505,3505,3505,3505,0
|
|
20240307,115000,1264067260,3505,3505,3505,3505,20
|
|
20240307,114900,1263997160,3505,3505,3505,3500,451
|
|
20240307,114800,1262416905,3500,3505,3505,3495,332
|
|
20240307,114700,1261254295,3490,3490,3490,3490,1501
|
|
20240307,114600,1256015805,3510,3510,3510,3510,2
|
|
20240307,114500,1256008785,3500,3490,3510,3490,320
|
|
20240307,114400,1254889965,3500,3500,3500,3500,1
|
|
20240307,114300,1254886465,3510,3510,3510,3510,0
|
|
20240307,114200,1254886465,3510,3505,3510,3495,7884
|
|
20240307,114100,1227323700,3510,3505,3510,3505,31
|
|
20240307,114000,1227215040,3510,3510,3510,3510,104
|
|
20240307,113900,1226850000,3510,3510,3510,3510,4
|
|
20240307,113800,1226835960,3510,3510,3510,3510,3
|
|
20240307,113700,1226825430,3510,3510,3510,3510,32
|
|
20240307,113600,1226713110,3510,3510,3510,3510,345
|
|
20240307,113500,1225502160,3515,3515,3515,3515,2
|
|
20240307,113400,1225495130,3515,3515,3515,3515,551
|
|
20240307,113300,1223558365,3510,3515,3515,3510,103
|
|
20240307,113200,1223196325,3510,3505,3510,3495,347
|
|
20240307,113100,1221978735,3510,3510,3510,3510,1
|
|
20240307,113000,1221975225,3505,3505,3505,3505,61
|
|
20240307,112900,1221761420,3510,3505,3510,3505,29
|
|
20240307,112800,1221659770,3505,3505,3505,3505,132
|
|
20240307,112700,1221197110,3505,3505,3505,3505,4
|
|
20240307,112600,1221183090,3505,3505,3505,3505,1002
|
|
20240307,112500,1217671080,3505,3505,3505,3505,2
|
|
20240307,112400,1217664070,3505,3505,3505,3505,2
|
|
20240307,112300,1217657060,3505,3505,3505,3500,295
|
|
20240307,112200,1216624085,3505,3505,3505,3495,1067
|
|
20240307,112100,1212887365,3505,3505,3505,3505,151
|
|
20240307,112000,1212358110,3505,3510,3510,3505,85
|
|
20240307,111900,1212059910,3510,3510,3510,3510,100
|
|
20240307,111800,1211708910,3500,3500,3500,3500,2250
|
|
20240307,111700,1203833910,3500,3500,3500,3500,0
|
|
20240307,111600,1203833910,3500,3500,3500,3500,58
|
|
20240307,111500,1203630910,3500,3500,3500,3500,0
|
|
20240307,111400,1203630910,3500,3500,3500,3500,600
|
|
20240307,111300,1201530910,3510,3510,3510,3500,202
|
|
20240307,111200,1200823890,3510,3510,3510,3510,75
|
|
20240307,111100,1200560640,3510,3505,3510,3505,13
|
|
20240307,111000,1200515060,3505,3505,3505,3505,234
|
|
20240307,110900,1199694890,3505,3510,3510,3505,151
|
|
20240307,110800,1199165630,3510,3510,3510,3510,0
|
|
20240307,110700,1199165630,3510,3510,3510,3510,390
|
|
20240307,110600,1197796730,3515,3515,3515,3515,13
|
|
20240307,110500,1197751035,3515,3500,3515,3500,3413
|
|
20240307,110400,1185802235,3500,3500,3500,3500,94
|
|
20240307,110300,1185473235,3500,3490,3500,3490,11
|
|
20240307,110200,1185434835,3490,3490,3490,3490,0
|
|
20240307,110100,1185434835,3490,3490,3490,3490,137
|
|
20240307,110000,1184956705,3490,3495,3495,3490,61
|
|
20240307,105900,1184743810,3500,3500,3500,3500,12
|
|
20240307,105800,1184701810,3500,3500,3500,3500,637
|
|
20240307,105700,1182472310,3500,3495,3500,3495,5
|
|
20240307,105600,1182454815,3495,3495,3495,3495,6
|
|
20240307,105500,1182433845,3495,3495,3495,3495,45
|
|
20240307,105400,1182276570,3495,3495,3495,3495,114
|
|
20240307,105300,1181878140,3495,3495,3495,3495,1
|
|
20240307,105200,1181874645,3495,3495,3495,3495,80
|
|
20240307,105100,1181595045,3490,3490,3490,3490,0
|
|
20240307,105000,1181595045,3490,3490,3490,3490,0
|
|
20240307,104900,1181595045,3490,3490,3490,3490,250
|
|
20240307,104800,1180722545,3500,3500,3500,3500,0
|
|
20240307,104700,1180722545,3500,3500,3500,3500,1098
|
|
20240307,104600,1176879545,3500,3500,3500,3500,10
|
|
20240307,104500,1176844545,3500,3490,3500,3490,882
|
|
20240307,104400,1173766025,3490,3485,3500,3485,863
|
|
20240307,104300,1170754205,3490,3490,3500,3490,1251
|
|
20240307,104200,1166381715,3490,3490,3490,3470,315
|
|
20240307,104100,1165282525,3490,3490,3490,3490,0
|
|
20240307,104000,1165282525,3490,3480,3490,3455,989
|
|
20240307,103900,1161841030,3480,3465,3480,3465,983
|
|
20240307,103800,1158434620,3490,3490,3490,3490,1
|
|
20240307,103700,1158431130,3455,3455,3455,3455,0
|
|
20240307,103600,1158431130,3455,3460,3465,3455,526
|
|
20240307,103500,1156613025,3495,3465,3495,3465,820
|
|
20240307,103400,1153769160,3465,3470,3470,3450,8096
|
|
20240307,103300,1125799700,3470,3475,3475,3470,301
|
|
20240307,103200,1124754725,3470,3475,3475,3470,5761
|
|
20240307,103100,1104760800,3490,3480,3490,3470,501
|
|
20240307,103000,1103021495,3500,3490,3500,3475,4523
|
|
20240307,102900,1087300965,3500,3490,3500,3490,199
|
|
20240307,102800,1086604855,3500,3500,3515,3495,304
|
|
20240307,102700,1085541315,3515,3515,3515,3515,3
|
|
20240307,102600,1085530770,3515,3510,3515,3510,144
|
|
20240307,102500,1085024910,3510,3510,3510,3510,0
|
|
20240307,102400,1085024910,3510,3500,3510,3500,1052
|
|
20240307,102300,1081342390,3515,3505,3515,3505,955
|
|
20240307,102200,1077990725,3510,3505,3510,3505,8
|
|
20240307,102100,1077962650,3510,3485,3510,3485,55
|
|
20240307,102000,1077770950,3480,3495,3495,3480,519
|
|
20240307,101900,1075957315,3495,3495,3515,3480,18419
|
|
20240307,101800,1011695380,3500,3510,3510,3495,226
|
|
20240307,101700,1010904850,3515,3500,3515,3500,411
|
|
20240307,101600,1009466305,3495,3495,3500,3495,394
|
|
20240307,101500,1008088775,3495,3520,3520,3495,571
|
|
20240307,101400,1006091285,3500,3505,3525,3495,2851
|
|
20240307,101300,996106100,3525,3535,3535,3525,4
|
|
20240307,101200,996091970,3505,3505,3525,3505,532
|
|
20240307,101100,994227290,3525,3525,3525,3525,76
|
|
20240307,101000,993959390,3525,3530,3535,3525,551
|
|
20240307,100900,992013980,3530,3530,3530,3530,119
|
|
20240307,100800,991593910,3530,3510,3535,3510,311
|
|
20240307,100700,990502115,3535,3510,3535,3490,3816
|
|
20240307,100600,977136295,3510,3515,3535,3510,3219
|
|
20240307,100500,965826955,3535,3535,3535,3530,24
|
|
20240307,100400,965742120,3535,3525,3540,3505,538
|
|
20240307,100300,963853135,3540,3510,3540,3510,841
|
|
20240307,100200,960893255,3520,3520,3520,3515,220
|
|
20240307,100100,960119430,3520,3515,3520,3515,665
|
|
20240307,100000,957780505,3520,3520,3520,3515,129
|
|
20240307,095900,957326730,3520,3520,3520,3515,17
|
|
20240307,095800,957266960,3520,3515,3520,3515,211
|
|
20240307,095700,956525270,3515,3505,3515,3505,628
|
|
20240307,095600,954320830,3515,3515,3515,3515,0
|
|
20240307,095500,954320830,3515,3515,3515,3515,152
|
|
20240307,095400,953786550,3515,3515,3515,3505,428
|
|
20240307,095300,952285290,3510,3505,3510,3505,792
|
|
20240307,095200,949508945,3505,3510,3510,3500,932
|
|
20240307,095100,946243490,3510,3510,3510,3510,2020
|
|
20240307,095000,939153290,3510,3500,3510,3500,158
|
|
20240307,094900,938600110,3490,3510,3515,3490,13050
|
|
20240307,094800,893005620,3510,3510,3510,3510,206
|
|
20240307,094700,892282560,3500,3495,3510,3495,254
|
|
20240307,094600,891394750,3500,3515,3515,3495,490
|
|
20240307,094500,889680725,3505,3505,3505,3490,2821
|
|
20240307,094400,879822980,3505,3500,3505,3495,1338
|
|
20240307,094300,875139560,3500,3500,3545,3475,6151
|
|
20240307,094200,853679675,3495,3495,3500,3475,7309
|
|
20240307,094100,828127845,3495,3490,3500,3480,2843
|
|
20240307,094000,818200340,3490,3485,3500,3485,1108
|
|
20240307,093900,814328910,3475,3535,3535,3470,14362
|
|
20240307,093800,764158635,3535,3510,3540,3510,159
|
|
20240307,093700,763599570,3540,3515,3540,3515,1562
|
|
20240307,093600,758103530,3525,3510,3525,3505,274
|
|
20240307,093500,757140810,3505,3535,3545,3505,22975
|
|
20240307,093400,676410875,3535,3525,3535,3525,408
|
|
20240307,093300,674970260,3525,3530,3530,3525,188
|
|
20240307,093200,674306875,3530,3530,3530,3530,654
|
|
20240307,093100,671998255,3535,3545,3545,3510,6786
|
|
20240307,093000,648101370,3545,3545,3580,3545,313
|
|
20240307,092900,646989535,3560,3580,3580,3560,212
|
|
20240307,092800,646234575,3580,3535,3585,3530,1221
|
|
20240307,092700,641913995,3555,3535,3555,3530,3133
|
|
20240307,092600,630837745,3555,3555,3560,3520,5439
|
|
20240307,092500,611553895,3560,3600,3600,3560,1047
|
|
20240307,092400,607821090,3600,3585,3600,3575,156
|
|
20240307,092300,607262240,3585,3590,3595,3565,3984
|
|
20240307,092200,593035600,3600,3620,3620,3575,875
|
|
20240307,092100,589895570,3620,3610,3620,3590,6323
|
|
20240307,092000,567171450,3620,3605,3620,3605,340
|
|
20240307,091900,565941935,3605,3590,3605,3590,522
|
|
20240307,091800,564066060,3605,3610,3610,3590,237
|
|
20240307,091700,563215175,3610,3610,3610,3585,793
|
|
20240307,091600,560357655,3610,3575,3610,3555,4594
|
|
20240307,091500,543916595,3585,3570,3595,3510,16981
|
|
20240307,091400,483625870,3585,3575,3585,3560,2638
|
|
20240307,091300,474221870,3580,3570,3585,3570,1280
|
|
20240307,091200,469644725,3570,3595,3595,3550,9718
|
|
20240307,091100,434936050,3595,3655,3685,3595,10039
|
|
20240307,091000,398552355,3690,3655,3690,3655,1055
|
|
20240307,090900,394678235,3650,3680,3705,3650,13460
|
|
20240307,090800,345333415,3690,3700,3715,3690,6211
|
|
20240307,090700,322378100,3700,3685,3700,3685,6837
|
|
20240307,090600,297129370,3685,3680,3690,3670,15854
|
|
20240307,090500,238849665,3670,3655,3670,3655,4040
|
|
20240307,090400,224023465,3670,3635,3670,3610,7582
|
|
20240307,090300,196417860,3640,3615,3670,3610,25935
|
|
20240307,090200,102341035,3510,3510,3510,3510,0
|
|
20240307,090100,102341035,3510,3700,3735,3510,18000
|
|
20240307,090000,36526540,3730,3760,3765,3705,9756
|