597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,185300,2754564245,3405,3405,3405,3405,0
|
|
20240306,185200,2754564245,3405,3405,3405,3405,0
|
|
20240306,185100,2754564245,3405,3405,3405,3405,0
|
|
20240306,185000,2754564245,3405,3405,3405,3405,0
|
|
20240306,184900,2754564245,3405,3405,3405,3405,0
|
|
20240306,184800,2754564245,3405,3405,3405,3405,0
|
|
20240306,184700,2754564245,3405,3405,3405,3405,0
|
|
20240306,184600,2754564245,3405,3405,3405,3405,0
|
|
20240306,184500,2754564245,3405,3405,3405,3405,0
|
|
20240306,184400,2754564245,3405,3405,3405,3405,0
|
|
20240306,184300,2754564245,3405,3405,3405,3405,0
|
|
20240306,184200,2754564245,3405,3405,3405,3405,0
|
|
20240306,184100,2754564245,3405,3405,3405,3405,0
|
|
20240306,184000,2754564245,3405,3405,3405,3405,0
|
|
20240306,183900,2754564245,3405,3405,3405,3405,0
|
|
20240306,183800,2754564245,3405,3405,3405,3405,0
|
|
20240306,183700,2754564245,3405,3405,3405,3405,0
|
|
20240306,183600,2754564245,3405,3405,3405,3405,0
|
|
20240306,183500,2754564245,3405,3405,3405,3405,0
|
|
20240306,183400,2754564245,3405,3405,3405,3405,0
|
|
20240306,183300,2754564245,3405,3405,3405,3405,0
|
|
20240306,183200,2754564245,3405,3405,3405,3405,0
|
|
20240306,183100,2754564245,3405,3405,3405,3405,0
|
|
20240306,183000,2754564245,3405,3405,3405,3405,0
|
|
20240306,182900,2754564245,3405,3405,3405,3405,0
|
|
20240306,182800,2754564245,3405,3405,3405,3405,0
|
|
20240306,182700,2754564245,3405,3405,3405,3405,0
|
|
20240306,182600,2754564245,3405,3405,3405,3405,0
|
|
20240306,182500,2754564245,3405,3405,3405,3405,0
|
|
20240306,182400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,182300,2754564245,3405,3405,3405,3405,0
|
|
20240306,182200,2754564245,3405,3405,3405,3405,0
|
|
20240306,182100,2754564245,3405,3405,3405,3405,0
|
|
20240306,182000,2754564245,3405,3405,3405,3405,0
|
|
20240306,181900,2754564245,3405,3405,3405,3405,0
|
|
20240306,181800,2754564245,3405,3405,3405,3405,0
|
|
20240306,181700,2754564245,3405,3405,3405,3405,0
|
|
20240306,181600,2754564245,3405,3405,3405,3405,0
|
|
20240306,181500,2754564245,3405,3405,3405,3405,0
|
|
20240306,181400,2754564245,3405,3405,3405,3405,0
|
|
20240306,181300,2754564245,3405,3405,3405,3405,0
|
|
20240306,181200,2754564245,3405,3405,3405,3405,0
|
|
20240306,181100,2754564245,3405,3405,3405,3405,0
|
|
20240306,181000,2754564245,3405,3405,3405,3405,0
|
|
20240306,180900,2754564245,3405,3405,3405,3405,0
|
|
20240306,180800,2754564245,3405,3405,3405,3405,0
|
|
20240306,180700,2754564245,3405,3405,3405,3405,0
|
|
20240306,180600,2754564245,3405,3405,3405,3405,0
|
|
20240306,180500,2754564245,3405,3405,3405,3405,0
|
|
20240306,180400,2754564245,3405,3405,3405,3405,0
|
|
20240306,180300,2754564245,3405,3405,3405,3405,0
|
|
20240306,180200,2754564245,3405,3405,3405,3405,0
|
|
20240306,180100,2754564245,3405,3405,3405,3405,0
|
|
20240306,180000,2754564245,3405,3405,3405,3405,0
|
|
20240306,175900,2754564245,3405,3405,3405,3405,0
|
|
20240306,175800,2754564245,3405,3405,3405,3405,0
|
|
20240306,175700,2754564245,3405,3405,3405,3405,0
|
|
20240306,175600,2754564245,3405,3405,3405,3405,0
|
|
20240306,175500,2754564245,3405,3405,3405,3405,0
|
|
20240306,175400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,175300,2754564245,3405,3405,3405,3405,0
|
|
20240306,175200,2754564245,3405,3405,3405,3405,0
|
|
20240306,175100,2754564245,3405,3405,3405,3405,0
|
|
20240306,175000,2754564245,3405,3405,3405,3405,0
|
|
20240306,174900,2754564245,3405,3405,3405,3405,0
|
|
20240306,174800,2754564245,3405,3405,3405,3405,0
|
|
20240306,174700,2754564245,3405,3405,3405,3405,0
|
|
20240306,174600,2754564245,3405,3405,3405,3405,0
|
|
20240306,174500,2754564245,3405,3405,3405,3405,0
|
|
20240306,174400,2754564245,3405,3405,3405,3405,0
|
|
20240306,174300,2754564245,3405,3405,3405,3405,0
|
|
20240306,174200,2754564245,3405,3405,3405,3405,0
|
|
20240306,174100,2754564245,3405,3405,3405,3405,0
|
|
20240306,174000,2754564245,3405,3405,3405,3405,0
|
|
20240306,173900,2754564245,3405,3405,3405,3405,0
|
|
20240306,173800,2754564245,3405,3405,3405,3405,0
|
|
20240306,173700,2754564245,3405,3405,3405,3405,0
|
|
20240306,173600,2754564245,3405,3405,3405,3405,0
|
|
20240306,173500,2754564245,3405,3405,3405,3405,0
|
|
20240306,173400,2754564245,3405,3405,3405,3405,0
|
|
20240306,173300,2754564245,3405,3405,3405,3405,0
|
|
20240306,173200,2754564245,3405,3405,3405,3405,0
|
|
20240306,173100,2754564245,3405,3405,3405,3405,0
|
|
20240306,173000,2754564245,3405,3405,3405,3405,0
|
|
20240306,172900,2754564245,3405,3405,3405,3405,0
|
|
20240306,172800,2754564245,3405,3405,3405,3405,0
|
|
20240306,172700,2754564245,3405,3405,3405,3405,0
|
|
20240306,172600,2754564245,3405,3405,3405,3405,0
|
|
20240306,172500,2754564245,3405,3405,3405,3405,0
|
|
20240306,172400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,172300,2754564245,3405,3405,3405,3405,0
|
|
20240306,172200,2754564245,3405,3405,3405,3405,0
|
|
20240306,172100,2754564245,3405,3405,3405,3405,0
|
|
20240306,172000,2754564245,3405,3405,3405,3405,0
|
|
20240306,171900,2754564245,3405,3405,3405,3405,0
|
|
20240306,171800,2754564245,3405,3405,3405,3405,0
|
|
20240306,171700,2754564245,3405,3405,3405,3405,0
|
|
20240306,171600,2754564245,3405,3405,3405,3405,0
|
|
20240306,171500,2754564245,3405,3405,3405,3405,0
|
|
20240306,171400,2754564245,3405,3405,3405,3405,0
|
|
20240306,171300,2754564245,3405,3405,3405,3405,0
|
|
20240306,171200,2754564245,3405,3405,3405,3405,0
|
|
20240306,171100,2754564245,3405,3405,3405,3405,0
|
|
20240306,171000,2754564245,3405,3405,3405,3405,0
|
|
20240306,170900,2754564245,3405,3405,3405,3405,0
|
|
20240306,170800,2754564245,3405,3405,3405,3405,0
|
|
20240306,170700,2754564245,3405,3405,3405,3405,0
|
|
20240306,170600,2754564245,3405,3405,3405,3405,0
|
|
20240306,170500,2754564245,3405,3405,3405,3405,0
|
|
20240306,170400,2754564245,3405,3405,3405,3405,0
|
|
20240306,170300,2754564245,3405,3405,3405,3405,0
|
|
20240306,170200,2754564245,3405,3405,3405,3405,0
|
|
20240306,170100,2754564245,3405,3405,3405,3405,0
|
|
20240306,170000,2754564245,3405,3405,3405,3405,0
|
|
20240306,165900,2754564245,3405,3405,3405,3405,0
|
|
20240306,165800,2754564245,3405,3405,3405,3405,0
|
|
20240306,165700,2754564245,3405,3405,3405,3405,0
|
|
20240306,165600,2754564245,3405,3405,3405,3405,0
|
|
20240306,165500,2754564245,3405,3405,3405,3405,0
|
|
20240306,165400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,165300,2754564245,3405,3405,3405,3405,0
|
|
20240306,165200,2754564245,3405,3405,3405,3405,0
|
|
20240306,165100,2754564245,3405,3405,3405,3405,0
|
|
20240306,165000,2754564245,3405,3405,3405,3405,0
|
|
20240306,164900,2754564245,3405,3405,3405,3405,0
|
|
20240306,164800,2754564245,3405,3405,3405,3405,0
|
|
20240306,164700,2754564245,3405,3405,3405,3405,0
|
|
20240306,164600,2754564245,3405,3405,3405,3405,0
|
|
20240306,164500,2754564245,3405,3405,3405,3405,0
|
|
20240306,164400,2754564245,3405,3405,3405,3405,0
|
|
20240306,164300,2754564245,3405,3405,3405,3405,0
|
|
20240306,164200,2754564245,3405,3405,3405,3405,0
|
|
20240306,164100,2754564245,3405,3405,3405,3405,0
|
|
20240306,164000,2754564245,3405,3405,3405,3405,0
|
|
20240306,163900,2754564245,3405,3405,3405,3405,0
|
|
20240306,163800,2754564245,3405,3405,3405,3405,0
|
|
20240306,163700,2754564245,3405,3405,3405,3405,0
|
|
20240306,163600,2754564245,3405,3405,3405,3405,0
|
|
20240306,163500,2754564245,3405,3405,3405,3405,0
|
|
20240306,163400,2754564245,3405,3405,3405,3405,0
|
|
20240306,163300,2754564245,3405,3405,3405,3405,0
|
|
20240306,163200,2754564245,3405,3405,3405,3405,0
|
|
20240306,163100,2754564245,3405,3405,3405,3405,0
|
|
20240306,163000,2754564245,3405,3405,3405,3405,0
|
|
20240306,162900,2754564245,3405,3405,3405,3405,0
|
|
20240306,162800,2754564245,3405,3405,3405,3405,0
|
|
20240306,162700,2754564245,3405,3405,3405,3405,0
|
|
20240306,162600,2754564245,3405,3405,3405,3405,0
|
|
20240306,162500,2754564245,3405,3405,3405,3405,0
|
|
20240306,162400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,162300,2754564245,3405,3405,3405,3405,0
|
|
20240306,162200,2754564245,3405,3405,3405,3405,0
|
|
20240306,162100,2754564245,3405,3405,3405,3405,0
|
|
20240306,162000,2754564245,3405,3405,3405,3405,0
|
|
20240306,161900,2754564245,3405,3405,3405,3405,0
|
|
20240306,161800,2754564245,3405,3405,3405,3405,0
|
|
20240306,161700,2754564245,3405,3405,3405,3405,0
|
|
20240306,161600,2754564245,3405,3405,3405,3405,0
|
|
20240306,161500,2754564245,3405,3405,3405,3405,0
|
|
20240306,161400,2754564245,3405,3405,3405,3405,0
|
|
20240306,161300,2754564245,3405,3405,3405,3405,0
|
|
20240306,161200,2754564245,3405,3405,3405,3405,0
|
|
20240306,161100,2754564245,3405,3405,3405,3405,0
|
|
20240306,161000,2754564245,3405,3405,3405,3405,0
|
|
20240306,160900,2754564245,3405,3405,3405,3405,0
|
|
20240306,160800,2754564245,3405,3405,3405,3405,0
|
|
20240306,160700,2754564245,3405,3405,3405,3405,0
|
|
20240306,160600,2754564245,3405,3405,3405,3405,0
|
|
20240306,160500,2754564245,3405,3405,3405,3405,0
|
|
20240306,160400,2754564245,3405,3405,3405,3405,0
|
|
20240306,160300,2754564245,3405,3405,3405,3405,0
|
|
20240306,160200,2754564245,3405,3405,3405,3405,0
|
|
20240306,160100,2754564245,3405,3405,3405,3405,0
|
|
20240306,160000,2754564245,3405,3405,3405,3405,0
|
|
20240306,155900,2754564245,3405,3405,3405,3405,0
|
|
20240306,155800,2754564245,3405,3405,3405,3405,0
|
|
20240306,155700,2754564245,3405,3405,3405,3405,0
|
|
20240306,155600,2754564245,3405,3405,3405,3405,0
|
|
20240306,155500,2754564245,3405,3405,3405,3405,0
|
|
20240306,155400,2754564245,3405,3405,3405,3405,12112
|
|
20240306,155300,2754564245,3405,3405,3405,3405,0
|
|
20240306,155200,2754564245,3405,3405,3405,3405,0
|
|
20240306,155100,2754564245,3405,3405,3405,3405,0
|
|
20240306,155000,2754564245,3405,3405,3405,3405,0
|
|
20240306,154900,2754564245,3405,3405,3405,3405,0
|
|
20240306,154800,2754564245,3405,3405,3405,3405,0
|
|
20240306,154700,2754564245,3405,3405,3405,3405,0
|
|
20240306,154600,2754564245,3405,3405,3405,3405,0
|
|
20240306,154500,2754564245,3405,3405,3405,3405,0
|
|
20240306,154400,2754564245,3405,3405,3405,3405,0
|
|
20240306,154300,2754564245,3405,3405,3405,3405,0
|
|
20240306,154200,2754564245,3405,3405,3405,3405,0
|
|
20240306,154100,2754564245,3405,3405,3405,3405,0
|
|
20240306,154000,2754564245,3405,3405,3405,3405,0
|
|
20240306,153900,2754564245,3405,3405,3405,3405,0
|
|
20240306,153800,2754564245,3405,3405,3405,3405,0
|
|
20240306,153700,2754564245,3405,3405,3405,3405,0
|
|
20240306,153600,2754564245,3405,3405,3405,3405,0
|
|
20240306,153500,2754564245,3405,3405,3405,3405,0
|
|
20240306,153400,2754564245,3405,3405,3405,3405,0
|
|
20240306,153300,2754564245,3405,3405,3405,3405,0
|
|
20240306,153200,2754564245,3405,3405,3405,3405,0
|
|
20240306,153100,2754564245,3405,3405,3405,3405,0
|
|
20240306,153000,2754564245,3405,3405,3405,3405,12112
|
|
20240306,152900,2713322885,3415,3415,3415,3415,0
|
|
20240306,152800,2713322885,3415,3415,3415,3415,0
|
|
20240306,152700,2713322885,3415,3415,3415,3415,0
|
|
20240306,152600,2713322885,3415,3415,3415,3415,0
|
|
20240306,152500,2713322885,3415,3415,3415,3415,0
|
|
20240306,152400,2713322885,3415,3415,3415,3415,0
|
|
20240306,152300,2713322885,3415,3415,3415,3415,0
|
|
20240306,152200,2713322885,3415,3415,3415,3415,0
|
|
20240306,152100,2713322885,3415,3415,3415,3415,0
|
|
20240306,152000,2713322885,3415,3415,3415,3415,0
|
|
20240306,151900,2713322885,3415,3410,3415,3405,5866
|
|
20240306,151800,2693317125,3405,3405,3410,3405,2616
|
|
20240306,151700,2684409640,3410,3410,3410,3410,57
|
|
20240306,151600,2684215270,3405,3405,3410,3405,2193
|
|
20240306,151500,2676747600,3405,3405,3405,3405,1670
|
|
20240306,151400,2671061250,3405,3405,3405,3405,777
|
|
20240306,151300,2668415565,3405,3405,3405,3405,1001
|
|
20240306,151200,2665007160,3410,3405,3410,3405,268
|
|
20240306,151100,2664094615,3405,3405,3405,3405,30
|
|
20240306,151000,2663992465,3410,3410,3410,3405,3107
|
|
20240306,150900,2653397605,3410,3405,3410,3405,140
|
|
20240306,150800,2652920405,3405,3405,3410,3405,366
|
|
20240306,150700,2651674170,3405,3405,3410,3405,445
|
|
20240306,150600,2650158795,3410,3405,3410,3405,155
|
|
20240306,150500,2649630710,3405,3410,3410,3405,2805
|
|
20240306,150400,2640070680,3410,3410,3410,3410,1542
|
|
20240306,150300,2634812460,3410,3410,3410,3405,566
|
|
20240306,150200,2632882415,3410,3410,3410,3410,0
|
|
20240306,150100,2632882415,3410,3405,3410,3405,6
|
|
20240306,150000,2632861980,3410,3410,3410,3410,1
|
|
20240306,145900,2632858570,3410,3405,3410,3395,18397
|
|
20240306,145800,2570340975,3405,3405,3405,3405,773
|
|
20240306,145700,2567708910,3405,3410,3410,3405,326
|
|
20240306,145600,2566598810,3410,3405,3410,3405,135
|
|
20240306,145500,2566138985,3410,3410,3410,3405,60
|
|
20240306,145400,2565934410,3405,3410,3410,3405,1697
|
|
20240306,145300,2560152640,3405,3405,3405,3405,200
|
|
20240306,145200,2559471640,3405,3405,3410,3405,415
|
|
20240306,145100,2558058505,3410,3410,3410,3410,200
|
|
20240306,145000,2557376505,3410,3405,3410,3405,574
|
|
20240306,144900,2555421120,3405,3405,3405,3405,1479
|
|
20240306,144800,2550385125,3405,3405,3405,3405,2
|
|
20240306,144700,2550378315,3415,3410,3415,3410,122
|
|
20240306,144600,2549962235,3410,3410,3410,3410,1
|
|
20240306,144500,2549958825,3405,3410,3410,3405,234
|
|
20240306,144400,2549161055,3405,3405,3405,3405,200
|
|
20240306,144300,2548480055,3405,3405,3405,3405,2900
|
|
20240306,144200,2538605555,3420,3420,3420,3420,1
|
|
20240306,144100,2538602135,3405,3415,3415,3405,5156
|
|
20240306,144000,2521014355,3420,3415,3420,3415,101
|
|
20240306,143900,2520669435,3415,3415,3415,3415,711
|
|
20240306,143800,2518241370,3415,3415,3415,3415,595
|
|
20240306,143700,2516209445,3410,3410,3415,3410,27
|
|
20240306,143600,2516117340,3410,3410,3410,3410,7
|
|
20240306,143500,2516093470,3410,3410,3410,3410,200
|
|
20240306,143400,2515411470,3410,3410,3410,3410,0
|
|
20240306,143300,2515411470,3410,3415,3415,3410,355
|
|
20240306,143200,2514200695,3415,3415,3415,3415,73
|
|
20240306,143100,2513951400,3415,3415,3415,3415,410
|
|
20240306,143000,2512551250,3410,3405,3410,3405,2174
|
|
20240306,142900,2505137935,3410,3410,3410,3410,81
|
|
20240306,142800,2504861725,3410,3410,3410,3410,355
|
|
20240306,142700,2503651175,3410,3410,3410,3405,248
|
|
20240306,142600,2502805545,3405,3410,3410,3405,2428
|
|
20240306,142500,2494536075,3410,3410,3410,3410,0
|
|
20240306,142400,2494536075,3410,3410,3410,3410,544
|
|
20240306,142300,2492681035,3410,3410,3410,3410,2
|
|
20240306,142200,2492674215,3410,3410,3410,3410,204
|
|
20240306,142100,2491978575,3410,3410,3410,3410,0
|
|
20240306,142000,2491978575,3410,3410,3410,3410,859
|
|
20240306,141900,2489049385,3410,3410,3410,3410,1180
|
|
20240306,141800,2485025585,3410,3420,3420,3410,13
|
|
20240306,141700,2484981165,3410,3415,3415,3410,10200
|
|
20240306,141600,2450194115,3410,3410,3410,3410,591
|
|
20240306,141500,2448178805,3415,3415,3415,3415,1198
|
|
20240306,141400,2444087635,3415,3415,3415,3415,2
|
|
20240306,141300,2444080805,3415,3415,3415,3415,916
|
|
20240306,141200,2440952665,3415,3420,3420,3415,5173
|
|
20240306,141100,2423284670,3420,3420,3420,3420,2980
|
|
20240306,141000,2413093070,3420,3420,3420,3420,110
|
|
20240306,140900,2412716870,3425,3425,3425,3425,61
|
|
20240306,140800,2412507945,3425,3425,3425,3425,341
|
|
20240306,140700,2411340020,3430,3425,3430,3425,56
|
|
20240306,140600,2411148110,3425,3425,3425,3425,2207
|
|
20240306,140500,2403589135,3425,3425,3425,3425,38
|
|
20240306,140400,2403458985,3425,3425,3430,3425,1590
|
|
20240306,140300,2398010180,3430,3425,3430,3425,619
|
|
20240306,140200,2395889885,3425,3420,3425,3420,384
|
|
20240306,140100,2394575930,3425,3415,3425,3415,1626
|
|
20240306,140000,2389010030,3415,3420,3420,3415,122
|
|
20240306,135900,2388592810,3420,3420,3420,3420,0
|
|
20240306,135800,2388592810,3420,3420,3420,3420,11
|
|
20240306,135700,2388555190,3415,3415,3415,3415,1459
|
|
20240306,135600,2383572705,3425,3425,3425,3425,0
|
|
20240306,135500,2383572705,3425,3425,3425,3425,41
|
|
20240306,135400,2383432280,3410,3410,3410,3410,3
|
|
20240306,135300,2383422050,3430,3420,3430,3420,1259
|
|
20240306,135200,2379115530,3420,3410,3420,3410,1800
|
|
20240306,135100,2372963630,3415,3405,3415,3400,16883
|
|
20240306,135000,2315407120,3405,3405,3405,3405,760
|
|
20240306,134900,2312819320,3405,3405,3410,3405,31
|
|
20240306,134800,2312713670,3410,3410,3410,3410,91
|
|
20240306,134700,2312403360,3410,3410,3410,3410,0
|
|
20240306,134600,2312403360,3410,3410,3410,3410,135
|
|
20240306,134500,2311943010,3410,3410,3410,3410,503
|
|
20240306,134400,2310227780,3410,3410,3410,3410,1000
|
|
20240306,134300,2306817780,3410,3420,3420,3410,6026
|
|
20240306,134200,2286261900,3420,3420,3420,3420,0
|
|
20240306,134100,2286261900,3420,3410,3420,3410,3292
|
|
20240306,134000,2275022275,3410,3410,3410,3410,2
|
|
20240306,133900,2275015455,3410,3415,3415,3410,120
|
|
20240306,133800,2274606250,3415,3415,3415,3415,5
|
|
20240306,133700,2274589175,3415,3420,3420,3415,1720
|
|
20240306,133600,2268711785,3420,3420,3420,3420,110
|
|
20240306,133500,2268335585,3420,3420,3425,3420,1628
|
|
20240306,133400,2262762315,3425,3420,3425,3420,272
|
|
20240306,133300,2261831680,3420,3420,3420,3420,253
|
|
20240306,133200,2260966420,3420,3420,3420,3420,300
|
|
20240306,133100,2259940420,3430,3430,3430,3430,52
|
|
20240306,133000,2259762060,3430,3430,3430,3430,4568
|
|
20240306,132900,2244093820,3425,3425,3425,3425,1372
|
|
20240306,132800,2239394720,3425,3425,3425,3425,1
|
|
20240306,132700,2239391295,3420,3420,3420,3420,200
|
|
20240306,132600,2238707295,3420,3425,3425,3420,103
|
|
20240306,132500,2238354610,3425,3415,3425,3410,3418
|
|
20240306,132400,2226675680,3415,3420,3420,3415,159
|
|
20240306,132300,2226132250,3415,3415,3415,3415,5
|
|
20240306,132200,2226115175,3415,3415,3415,3415,3
|
|
20240306,132100,2226104930,3425,3425,3425,3425,134
|
|
20240306,132000,2225645980,3430,3425,3430,3405,5126
|
|
20240306,131900,2208137745,3425,3430,3430,3425,320
|
|
20240306,131800,2207040245,3430,3430,3430,3425,1032
|
|
20240306,131700,2203502715,3425,3425,3425,3425,2029
|
|
20240306,131600,2196553390,3420,3420,3420,3420,4307
|
|
20240306,131500,2181823450,3415,3420,3420,3415,123
|
|
20240306,131400,2181402810,3420,3420,3420,3420,312
|
|
20240306,131300,2180335770,3420,3420,3420,3420,120
|
|
20240306,131200,2179925370,3415,3415,3415,3415,10
|
|
20240306,131100,2179891220,3415,3420,3420,3415,103
|
|
20240306,131000,2179538975,3420,3415,3420,3415,2364
|
|
20240306,130900,2171465910,3415,3415,3415,3415,505
|
|
20240306,130800,2169741335,3415,3420,3420,3415,643
|
|
20240306,130700,2167545390,3415,3415,3415,3415,2
|
|
20240306,130600,2167538560,3420,3420,3420,3420,511
|
|
20240306,130500,2165790940,3420,3420,3420,3420,1218
|
|
20240306,130400,2161625380,3420,3425,3425,3420,228
|
|
20240306,130300,2160845360,3420,3430,3430,3420,1642
|
|
20240306,130200,2155213310,3430,3425,3430,3425,8630
|
|
20240306,130100,2125634555,3420,3420,3420,3420,491
|
|
20240306,130000,2123955335,3420,3415,3420,3415,2059
|
|
20240306,125900,2116913570,3415,3415,3415,3415,310
|
|
20240306,125800,2115854920,3420,3420,3420,3420,400
|
|
20240306,125700,2114486920,3420,3415,3420,3415,652
|
|
20240306,125600,2112260335,3415,3415,3415,3415,3
|
|
20240306,125500,2112250090,3415,3415,3415,3415,8
|
|
20240306,125400,2112222770,3415,3415,3415,3415,274
|
|
20240306,125300,2111287060,3420,3415,3420,3415,21
|
|
20240306,125200,2111215340,3415,3415,3415,3415,0
|
|
20240306,125100,2111215340,3415,3415,3415,3415,0
|
|
20240306,125000,2111215340,3415,3410,3415,3410,3123
|
|
20240306,124900,2100551045,3415,3410,3415,3410,14
|
|
20240306,124800,2100503250,3415,3415,3415,3415,381
|
|
20240306,124700,2099202135,3410,3410,3410,3410,153
|
|
20240306,124600,2098680405,3410,3415,3415,3405,152
|
|
20240306,124500,2098162185,3415,3415,3420,3415,1692
|
|
20240306,124400,2092383505,3420,3415,3420,3415,801
|
|
20240306,124300,2089648085,3420,3420,3420,3415,2281
|
|
20240306,124200,2081855800,3415,3415,3415,3415,4199
|
|
20240306,124100,2067516215,3410,3410,3410,3410,1005
|
|
20240306,124000,2064089165,3410,3410,3410,3410,1308
|
|
20240306,123900,2059628885,3410,3410,3410,3410,0
|
|
20240306,123800,2059628885,3410,3410,3410,3410,101
|
|
20240306,123700,2059284475,3400,3400,3400,3400,29
|
|
20240306,123600,2059185875,3410,3410,3410,3410,1
|
|
20240306,123500,2059182465,3410,3410,3410,3410,74
|
|
20240306,123400,2058930125,3405,3410,3410,3405,201
|
|
20240306,123300,2058245715,3400,3400,3410,3400,456
|
|
20240306,123200,2056694305,3400,3400,3400,3400,106
|
|
20240306,123100,2056333905,3400,3400,3400,3400,200
|
|
20240306,123000,2055653905,3400,3400,3400,3400,4
|
|
20240306,122900,2055640305,3410,3410,3410,3410,0
|
|
20240306,122800,2055640305,3410,3395,3410,3395,554
|
|
20240306,122700,2053756945,3395,3395,3395,3395,0
|
|
20240306,122600,2053756945,3395,3395,3395,3395,3
|
|
20240306,122500,2053746760,3395,3395,3395,3395,1016
|
|
20240306,122400,2050297440,3400,3400,3400,3400,0
|
|
20240306,122300,2050297440,3400,3395,3400,3395,717
|
|
20240306,122200,2047863220,3395,3395,3395,3395,509
|
|
20240306,122100,2046135165,3400,3400,3400,3400,1181
|
|
20240306,122000,2042119765,3395,3395,3395,3395,1
|
|
20240306,121900,2042116370,3390,3390,3390,3390,15
|
|
20240306,121800,2042065520,3390,3390,3390,3390,50
|
|
20240306,121700,2041896020,3390,3390,3390,3390,171
|
|
20240306,121600,2041316330,3390,3390,3390,3390,1000
|
|
20240306,121500,2037926330,3390,3390,3390,3390,3
|
|
20240306,121400,2037916160,3390,3390,3390,3390,524
|
|
20240306,121300,2036139800,3390,3400,3400,3390,1473
|
|
20240306,121200,2031143215,3410,3400,3410,3400,302
|
|
20240306,121100,2030114525,3400,3400,3400,3400,1510
|
|
20240306,121000,2024980525,3400,3400,3400,3400,502
|
|
20240306,120900,2023273725,3395,3395,3395,3395,340
|
|
20240306,120800,2022119425,3395,3395,3395,3395,4
|
|
20240306,120700,2022105845,3395,3395,3395,3395,800
|
|
20240306,120600,2019389845,3400,3400,3400,3400,0
|
|
20240306,120500,2019389845,3400,3400,3400,3400,0
|
|
20240306,120400,2019389845,3400,3390,3400,3390,4
|
|
20240306,120300,2019376275,3390,3395,3395,3390,1000
|
|
20240306,120200,2015983835,3395,3395,3395,3395,375
|
|
20240306,120100,2014710710,3395,3395,3395,3395,458
|
|
20240306,120000,2013155800,3400,3405,3405,3400,4627
|
|
20240306,115900,1997422805,3405,3410,3410,3405,609
|
|
20240306,115800,1995346660,3415,3415,3415,3415,3
|
|
20240306,115700,1995336415,3415,3400,3415,3400,2213
|
|
20240306,115600,1987791095,3410,3410,3410,3410,420
|
|
20240306,115500,1986358895,3410,3405,3410,3405,393
|
|
20240306,115400,1985020160,3395,3395,3405,3395,1434
|
|
20240306,115300,1980151620,3405,3405,3405,3405,42
|
|
20240306,115200,1980008610,3395,3405,3405,3395,8874
|
|
20240306,115100,1949837165,3405,3405,3405,3405,100
|
|
20240306,115000,1949496665,3405,3405,3405,3405,0
|
|
20240306,114900,1949496665,3405,3410,3410,3405,22
|
|
20240306,114800,1949421700,3405,3410,3410,3395,9531
|
|
20240306,114700,1917060840,3400,3395,3410,3390,10033
|
|
20240306,114600,1882996485,3415,3415,3415,3415,1
|
|
20240306,114500,1882993070,3395,3395,3395,3395,4
|
|
20240306,114400,1882979490,3395,3395,3415,3395,552
|
|
20240306,114300,1881098670,3395,3390,3410,3390,463
|
|
20240306,114200,1879525290,3410,3390,3410,3390,1013
|
|
20240306,114100,1876075000,3390,3390,3390,3390,1179
|
|
20240306,114000,1872078190,3390,3390,3390,3390,369
|
|
20240306,113900,1870827280,3395,3395,3395,3395,6
|
|
20240306,113800,1870806910,3385,3385,3385,3385,6049
|
|
20240306,113700,1850331045,3395,3395,3395,3385,1172
|
|
20240306,113600,1846357635,3390,3395,3395,3390,676
|
|
20240306,113500,1844063985,3395,3390,3395,3390,516
|
|
20240306,113400,1842314595,3390,3390,3395,3390,1635
|
|
20240306,113300,1836771920,3390,3390,3390,3385,2066
|
|
20240306,113200,1829768680,3390,3395,3395,3390,678
|
|
20240306,113100,1827470235,3395,3390,3395,3385,3413
|
|
20240306,113000,1815912990,3390,3390,3395,3390,257
|
|
20240306,112900,1815041745,3395,3390,3395,3390,21
|
|
20240306,112800,1814970550,3390,3390,3390,3390,3108
|
|
20240306,112700,1804434430,3390,3390,3390,3390,32
|
|
20240306,112600,1804325950,3390,3385,3390,3385,2260
|
|
20240306,112500,1796672930,3385,3395,3395,3385,5996
|
|
20240306,112400,1776336520,3395,3395,3395,3390,8560
|
|
20240306,112300,1747275385,3400,3405,3405,3395,664
|
|
20240306,112200,1745017705,3400,3400,3400,3400,122
|
|
20240306,112100,1744602905,3405,3405,3405,3405,82
|
|
20240306,112000,1744323695,3405,3400,3410,3400,517
|
|
20240306,111900,1742564115,3400,3400,3410,3400,140
|
|
20240306,111800,1742088045,3400,3400,3400,3395,6102
|
|
20240306,111700,1721342130,3400,3400,3400,3400,2057
|
|
20240306,111600,1714348330,3400,3405,3405,3400,5069
|
|
20240306,111500,1697104525,3405,3410,3410,3405,3961
|
|
20240306,111400,1683598015,3410,3415,3415,3410,100
|
|
20240306,111300,1683256665,3410,3410,3410,3410,26
|
|
20240306,111200,1683168005,3410,3425,3425,3410,556
|
|
20240306,111100,1681271780,3415,3415,3415,3415,9
|
|
20240306,111000,1681241045,3425,3420,3425,3420,11
|
|
20240306,110900,1681203375,3425,3425,3425,3425,1
|
|
20240306,110800,1681199950,3415,3415,3415,3415,1064
|
|
20240306,110700,1677566390,3410,3420,3420,3410,8550
|
|
20240306,110600,1648387485,3415,3425,3425,3415,1426
|
|
20240306,110500,1643517635,3415,3415,3415,3415,527
|
|
20240306,110400,1641717930,3415,3420,3420,3415,7786
|
|
20240306,110300,1615112200,3420,3420,3435,3420,106
|
|
20240306,110200,1614748640,3435,3435,3435,3425,7867
|
|
20240306,110100,1587803445,3425,3425,3425,3425,733
|
|
20240306,110000,1585292920,3425,3425,3430,3425,55
|
|
20240306,105900,1585104540,3425,3425,3425,3425,5
|
|
20240306,105800,1585087415,3425,3425,3425,3425,901
|
|
20240306,105700,1582001490,3435,3440,3440,3435,1151
|
|
20240306,105600,1578043555,3440,3425,3440,3425,640
|
|
20240306,105500,1575851060,3425,3445,3445,3425,1932
|
|
20240306,105400,1569224625,3445,3445,3445,3445,3
|
|
20240306,105300,1569214290,3445,3440,3445,3440,631
|
|
20240306,105200,1567043205,3440,3440,3440,3430,293
|
|
20240306,105100,1566036415,3435,3440,3440,3435,597
|
|
20240306,105000,1563984170,3440,3440,3440,3440,715
|
|
20240306,104900,1561524570,3430,3435,3440,3430,2004
|
|
20240306,104800,1554636950,3430,3430,3430,3430,98
|
|
20240306,104700,1554300810,3425,3425,3425,3425,41
|
|
20240306,104600,1554160385,3430,3430,3430,3430,4182
|
|
20240306,104500,1539816125,3430,3435,3435,3430,308
|
|
20240306,104400,1538759680,3435,3435,3435,3435,6
|
|
20240306,104300,1538739070,3435,3435,3435,3435,9
|
|
20240306,104200,1538708155,3435,3430,3435,3430,274
|
|
20240306,104100,1537768230,3430,3430,3430,3430,2
|
|
20240306,104000,1537761370,3435,3435,3435,3430,291
|
|
20240306,103900,1536762040,3435,3440,3440,3435,2410
|
|
20240306,103800,1528483640,3430,3440,3440,3430,2349
|
|
20240306,103700,1520417770,3440,3440,3440,3440,22
|
|
20240306,103600,1520342090,3430,3440,3440,3430,695
|
|
20240306,103500,1517955650,3445,3440,3445,3440,2675
|
|
20240306,103400,1508753595,3430,3430,3440,3430,22
|
|
20240306,103300,1508678025,3440,3430,3440,3430,41
|
|
20240306,103200,1508537255,3430,3425,3440,3425,150
|
|
20240306,103100,1508023260,3425,3425,3425,3425,2
|
|
20240306,103000,1508016410,3420,3420,3420,3420,53
|
|
20240306,102900,1507835150,3430,3430,3430,3420,1873
|
|
20240306,102800,1501420140,3430,3435,3440,3430,2152
|
|
20240306,102700,1494023800,3435,3440,3440,3435,8932
|
|
20240306,102600,1463333970,3440,3445,3445,3440,639
|
|
20240306,102500,1461135115,3445,3445,3445,3440,548
|
|
20240306,102400,1459247260,3450,3450,3450,3450,553
|
|
20240306,102300,1457339410,3450,3445,3450,3445,167
|
|
20240306,102200,1456763785,3450,3450,3450,3445,782
|
|
20240306,102100,1454068285,3450,3450,3450,3445,1842
|
|
20240306,102000,1447714280,3450,3440,3450,3440,1390
|
|
20240306,101900,1442919165,3450,3450,3450,3440,5002
|
|
20240306,101800,1425666610,3450,3445,3450,3445,12096
|
|
20240306,101700,1383995665,3440,3440,3440,3435,2449
|
|
20240306,101600,1375571110,3440,3435,3445,3435,922
|
|
20240306,101500,1372399610,3435,3435,3435,3435,2317
|
|
20240306,101400,1364440715,3435,3440,3440,3435,303
|
|
20240306,101300,1363398465,3445,3440,3450,3415,15587
|
|
20240306,101200,1309760805,3435,3425,3440,3425,1910
|
|
20240306,101100,1303201290,3425,3425,3425,3425,854
|
|
20240306,101000,1300276340,3440,3435,3440,3425,17856
|
|
20240306,100900,1238859740,3435,3425,3435,3420,5909
|
|
20240306,100800,1218589600,3430,3425,3430,3420,751
|
|
20240306,100700,1216016180,3430,3430,3430,3420,8710
|
|
20240306,100600,1186217890,3430,3435,3435,3420,3312
|
|
20240306,100500,1174868145,3435,3435,3440,3395,19319
|
|
20240306,100400,1108919180,3430,3430,3435,3425,4170
|
|
20240306,100300,1094610275,3425,3425,3430,3425,7276
|
|
20240306,100200,1069666855,3420,3420,3425,3420,3851
|
|
20240306,100100,1056488195,3420,3420,3420,3415,148
|
|
20240306,100000,1055982240,3420,3420,3420,3415,36
|
|
20240306,095900,1055859135,3415,3415,3415,3415,2030
|
|
20240306,095800,1048926685,3420,3420,3420,3415,2519
|
|
20240306,095700,1040311760,3415,3415,3415,3415,1
|
|
20240306,095600,1040308345,3415,3420,3420,3410,494
|
|
20240306,095500,1038618890,3420,3415,3420,3410,270
|
|
20240306,095400,1037697080,3415,3420,3420,3415,1042
|
|
20240306,095300,1034138520,3420,3410,3420,3405,2428
|
|
20240306,095200,1025857330,3415,3405,3415,3405,3515
|
|
20240306,095100,1013887565,3405,3405,3415,3405,2576
|
|
20240306,095000,1005113630,3405,3405,3420,3395,3280
|
|
20240306,094900,993967875,3405,3420,3430,3400,33716
|
|
20240306,094800,879050400,3430,3425,3430,3425,113
|
|
20240306,094700,878663160,3425,3425,3425,3425,2226
|
|
20240306,094600,871039110,3430,3430,3435,3430,2778
|
|
20240306,094500,861508935,3435,3430,3435,3430,4423
|
|
20240306,094400,846329675,3435,3435,3435,3435,2531
|
|
20240306,094300,837635690,3435,3430,3435,3430,943
|
|
20240306,094200,834398305,3435,3435,3435,3430,2185
|
|
20240306,094100,826895790,3435,3435,3435,3435,323
|
|
20240306,094000,825786285,3435,3430,3435,3430,2591
|
|
20240306,093900,816895980,3430,3430,3430,3430,2696
|
|
20240306,093800,807648700,3430,3430,3430,3430,738
|
|
20240306,093700,805117360,3435,3435,3435,3435,1280
|
|
20240306,093600,800720560,3435,3435,3435,3435,379
|
|
20240306,093500,799418695,3435,3435,3435,3435,575
|
|
20240306,093400,797443570,3435,3430,3435,3430,264
|
|
20240306,093300,796537995,3430,3435,3435,3430,718
|
|
20240306,093200,794072120,3435,3430,3435,3425,5073
|
|
20240306,093100,776671740,3430,3425,3430,3420,1348
|
|
20240306,093000,772048860,3420,3425,3425,3420,792
|
|
20240306,092900,769336285,3425,3425,3425,3420,750
|
|
20240306,092800,766767820,3425,3425,3435,3425,2168
|
|
20240306,092700,759337420,3425,3425,3425,3425,304
|
|
20240306,092600,758296220,3425,3435,3435,3425,5978
|
|
20240306,092500,737801140,3435,3430,3440,3425,4630
|
|
20240306,092400,721897690,3435,3435,3435,3430,3081
|
|
20240306,092300,711318160,3435,3435,3435,3425,3154
|
|
20240306,092200,700504780,3430,3425,3430,3425,2461
|
|
20240306,092100,692063565,3430,3430,3430,3430,594
|
|
20240306,092000,690026145,3425,3420,3425,3420,3453
|
|
20240306,091900,678204090,3420,3425,3430,3420,2147
|
|
20240306,091800,670850555,3425,3430,3435,3425,2201
|
|
20240306,091700,663300745,3430,3445,3445,3430,6937
|
|
20240306,091600,639474365,3445,3445,3445,3440,10039
|
|
20240306,091500,604930475,3445,3445,3445,3435,4877
|
|
20240306,091400,588142395,3445,3430,3450,3430,21445
|
|
20240306,091300,514415855,3430,3430,3430,3425,3119
|
|
20240306,091200,503721270,3430,3435,3435,3425,2975
|
|
20240306,091100,493515955,3440,3445,3445,3425,9657
|
|
20240306,091000,460361840,3450,3445,3450,3445,3072
|
|
20240306,090900,449778355,3445,3455,3455,3445,15312
|
|
20240306,090800,396949090,3450,3445,3455,3445,37110
|
|
20240306,090700,268929200,3445,3450,3450,3430,15409
|
|
20240306,090600,215925065,3450,3425,3450,3425,15706
|
|
20240306,090500,162006855,3430,3420,3430,3415,19602
|
|
20240306,090400,94959100,3420,3410,3420,3405,6593
|
|
20240306,090300,72476710,3410,3405,3410,3405,8243
|
|
20240306,090200,44409020,3410,3410,3415,3405,333
|
|
20240306,090100,43274310,3415,3410,3415,3405,2421
|
|
20240306,090000,35024085,3410,3400,3420,3400,10284
|