621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,191700,64283286424,1006,1006,1006,1006,0
|
|
20240305,191600,64283286424,1006,1006,1006,1006,0
|
|
20240305,191500,64283286424,1006,1006,1006,1006,0
|
|
20240305,191400,64283286424,1006,1006,1006,1006,0
|
|
20240305,191300,64283286424,1006,1006,1006,1006,0
|
|
20240305,191200,64283286424,1006,1006,1006,1006,0
|
|
20240305,191100,64283286424,1006,1006,1006,1006,0
|
|
20240305,191000,64283286424,1006,1006,1006,1006,0
|
|
20240305,190900,64283286424,1006,1006,1006,1006,0
|
|
20240305,190800,64283286424,1006,1006,1006,1006,0
|
|
20240305,190700,64283286424,1006,1006,1006,1006,0
|
|
20240305,190600,64283286424,1006,1006,1006,1006,0
|
|
20240305,190500,64283286424,1006,1006,1006,1006,0
|
|
20240305,190400,64283286424,1006,1006,1006,1006,0
|
|
20240305,190300,64283286424,1006,1006,1006,1006,0
|
|
20240305,190200,64283286424,1006,1006,1006,1006,0
|
|
20240305,190100,64283286424,1006,1006,1006,1006,0
|
|
20240305,190000,64283286424,1006,1006,1006,1006,0
|
|
20240305,185900,64283286424,1006,1006,1006,1006,0
|
|
20240305,185800,64283286424,1006,1006,1006,1006,0
|
|
20240305,185700,64283286424,1006,1006,1006,1006,0
|
|
20240305,185600,64283286424,1006,1006,1006,1006,0
|
|
20240305,185500,64283286424,1006,1006,1006,1006,0
|
|
20240305,185400,64283286424,1006,1006,1006,1006,0
|
|
20240305,185300,64283286424,1006,1006,1006,1006,0
|
|
20240305,185200,64283286424,1006,1006,1006,1006,0
|
|
20240305,185100,64283286424,1006,1006,1006,1006,0
|
|
20240305,185000,64283286424,1006,1006,1006,1006,0
|
|
20240305,184900,64283286424,1006,1006,1006,1006,0
|
|
20240305,184800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,184700,64283286424,1006,1006,1006,1006,0
|
|
20240305,184600,64283286424,1006,1006,1006,1006,0
|
|
20240305,184500,64283286424,1006,1006,1006,1006,0
|
|
20240305,184400,64283286424,1006,1006,1006,1006,0
|
|
20240305,184300,64283286424,1006,1006,1006,1006,0
|
|
20240305,184200,64283286424,1006,1006,1006,1006,0
|
|
20240305,184100,64283286424,1006,1006,1006,1006,0
|
|
20240305,184000,64283286424,1006,1006,1006,1006,0
|
|
20240305,183900,64283286424,1006,1006,1006,1006,0
|
|
20240305,183800,64283286424,1006,1006,1006,1006,0
|
|
20240305,183700,64283286424,1006,1006,1006,1006,0
|
|
20240305,183600,64283286424,1006,1006,1006,1006,0
|
|
20240305,183500,64283286424,1006,1006,1006,1006,0
|
|
20240305,183400,64283286424,1006,1006,1006,1006,0
|
|
20240305,183300,64283286424,1006,1006,1006,1006,0
|
|
20240305,183200,64283286424,1006,1006,1006,1006,0
|
|
20240305,183100,64283286424,1006,1006,1006,1006,0
|
|
20240305,183000,64283286424,1006,1006,1006,1006,0
|
|
20240305,182900,64283286424,1006,1006,1006,1006,0
|
|
20240305,182800,64283286424,1006,1006,1006,1006,0
|
|
20240305,182700,64283286424,1006,1006,1006,1006,0
|
|
20240305,182600,64283286424,1006,1006,1006,1006,0
|
|
20240305,182500,64283286424,1006,1006,1006,1006,0
|
|
20240305,182400,64283286424,1006,1006,1006,1006,0
|
|
20240305,182300,64283286424,1006,1006,1006,1006,0
|
|
20240305,182200,64283286424,1006,1006,1006,1006,0
|
|
20240305,182100,64283286424,1006,1006,1006,1006,0
|
|
20240305,182000,64283286424,1006,1006,1006,1006,0
|
|
20240305,181900,64283286424,1006,1006,1006,1006,0
|
|
20240305,181800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,181700,64283286424,1006,1006,1006,1006,0
|
|
20240305,181600,64283286424,1006,1006,1006,1006,0
|
|
20240305,181500,64283286424,1006,1006,1006,1006,0
|
|
20240305,181400,64283286424,1006,1006,1006,1006,0
|
|
20240305,181300,64283286424,1006,1006,1006,1006,0
|
|
20240305,181200,64283286424,1006,1006,1006,1006,0
|
|
20240305,181100,64283286424,1006,1006,1006,1006,0
|
|
20240305,181000,64283286424,1006,1006,1006,1006,0
|
|
20240305,180900,64283286424,1006,1006,1006,1006,0
|
|
20240305,180800,64283286424,1006,1006,1006,1006,0
|
|
20240305,180700,64283286424,1006,1006,1006,1006,0
|
|
20240305,180600,64283286424,1006,1006,1006,1006,0
|
|
20240305,180500,64283286424,1006,1006,1006,1006,0
|
|
20240305,180400,64283286424,1006,1006,1006,1006,0
|
|
20240305,180300,64283286424,1006,1006,1006,1006,0
|
|
20240305,180200,64283286424,1006,1006,1006,1006,0
|
|
20240305,180100,64283286424,1006,1006,1006,1006,0
|
|
20240305,180000,64283286424,1006,1006,1006,1006,0
|
|
20240305,175900,64283286424,1006,1006,1006,1006,0
|
|
20240305,175800,64283286424,1006,1006,1006,1006,0
|
|
20240305,175700,64283286424,1006,1006,1006,1006,0
|
|
20240305,175600,64283286424,1006,1006,1006,1006,0
|
|
20240305,175500,64283286424,1006,1006,1006,1006,0
|
|
20240305,175400,64283286424,1006,1006,1006,1006,0
|
|
20240305,175300,64283286424,1006,1006,1006,1006,0
|
|
20240305,175200,64283286424,1006,1006,1006,1006,0
|
|
20240305,175100,64283286424,1006,1006,1006,1006,0
|
|
20240305,175000,64283286424,1006,1006,1006,1006,0
|
|
20240305,174900,64283286424,1006,1006,1006,1006,0
|
|
20240305,174800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,174700,64283286424,1006,1006,1006,1006,0
|
|
20240305,174600,64283286424,1006,1006,1006,1006,0
|
|
20240305,174500,64283286424,1006,1006,1006,1006,0
|
|
20240305,174400,64283286424,1006,1006,1006,1006,0
|
|
20240305,174300,64283286424,1006,1006,1006,1006,0
|
|
20240305,174200,64283286424,1006,1006,1006,1006,0
|
|
20240305,174100,64283286424,1006,1006,1006,1006,0
|
|
20240305,174000,64283286424,1006,1006,1006,1006,0
|
|
20240305,173900,64283286424,1006,1006,1006,1006,0
|
|
20240305,173800,64283286424,1006,1006,1006,1006,0
|
|
20240305,173700,64283286424,1006,1006,1006,1006,0
|
|
20240305,173600,64283286424,1006,1006,1006,1006,0
|
|
20240305,173500,64283286424,1006,1006,1006,1006,0
|
|
20240305,173400,64283286424,1006,1006,1006,1006,0
|
|
20240305,173300,64283286424,1006,1006,1006,1006,0
|
|
20240305,173200,64283286424,1006,1006,1006,1006,0
|
|
20240305,173100,64283286424,1006,1006,1006,1006,0
|
|
20240305,173000,64283286424,1006,1006,1006,1006,0
|
|
20240305,172900,64283286424,1006,1006,1006,1006,0
|
|
20240305,172800,64283286424,1006,1006,1006,1006,0
|
|
20240305,172700,64283286424,1006,1006,1006,1006,0
|
|
20240305,172600,64283286424,1006,1006,1006,1006,0
|
|
20240305,172500,64283286424,1006,1006,1006,1006,0
|
|
20240305,172400,64283286424,1006,1006,1006,1006,0
|
|
20240305,172300,64283286424,1006,1006,1006,1006,0
|
|
20240305,172200,64283286424,1006,1006,1006,1006,0
|
|
20240305,172100,64283286424,1006,1006,1006,1006,0
|
|
20240305,172000,64283286424,1006,1006,1006,1006,0
|
|
20240305,171900,64283286424,1006,1006,1006,1006,0
|
|
20240305,171800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,171700,64283286424,1006,1006,1006,1006,0
|
|
20240305,171600,64283286424,1006,1006,1006,1006,0
|
|
20240305,171500,64283286424,1006,1006,1006,1006,0
|
|
20240305,171400,64283286424,1006,1006,1006,1006,0
|
|
20240305,171300,64283286424,1006,1006,1006,1006,0
|
|
20240305,171200,64283286424,1006,1006,1006,1006,0
|
|
20240305,171100,64283286424,1006,1006,1006,1006,0
|
|
20240305,171000,64283286424,1006,1006,1006,1006,0
|
|
20240305,170900,64283286424,1006,1006,1006,1006,0
|
|
20240305,170800,64283286424,1006,1006,1006,1006,0
|
|
20240305,170700,64283286424,1006,1006,1006,1006,0
|
|
20240305,170600,64283286424,1006,1006,1006,1006,0
|
|
20240305,170500,64283286424,1006,1006,1006,1006,0
|
|
20240305,170400,64283286424,1006,1006,1006,1006,0
|
|
20240305,170300,64283286424,1006,1006,1006,1006,0
|
|
20240305,170200,64283286424,1006,1006,1006,1006,0
|
|
20240305,170100,64283286424,1006,1006,1006,1006,0
|
|
20240305,170000,64283286424,1006,1006,1006,1006,0
|
|
20240305,165900,64283286424,1006,1006,1006,1006,0
|
|
20240305,165800,64283286424,1006,1006,1006,1006,0
|
|
20240305,165700,64283286424,1006,1006,1006,1006,0
|
|
20240305,165600,64283286424,1006,1006,1006,1006,0
|
|
20240305,165500,64283286424,1006,1006,1006,1006,0
|
|
20240305,165400,64283286424,1006,1006,1006,1006,0
|
|
20240305,165300,64283286424,1006,1006,1006,1006,0
|
|
20240305,165200,64283286424,1006,1006,1006,1006,0
|
|
20240305,165100,64283286424,1006,1006,1006,1006,0
|
|
20240305,165000,64283286424,1006,1006,1006,1006,0
|
|
20240305,164900,64283286424,1006,1006,1006,1006,0
|
|
20240305,164800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,164700,64283286424,1006,1006,1006,1006,0
|
|
20240305,164600,64283286424,1006,1006,1006,1006,0
|
|
20240305,164500,64283286424,1006,1006,1006,1006,0
|
|
20240305,164400,64283286424,1006,1006,1006,1006,0
|
|
20240305,164300,64283286424,1006,1006,1006,1006,0
|
|
20240305,164200,64283286424,1006,1006,1006,1006,0
|
|
20240305,164100,64283286424,1006,1006,1006,1006,0
|
|
20240305,164000,64283286424,1006,1006,1006,1006,0
|
|
20240305,163900,64283286424,1006,1006,1006,1006,0
|
|
20240305,163800,64283286424,1006,1006,1006,1006,0
|
|
20240305,163700,64283286424,1006,1006,1006,1006,0
|
|
20240305,163600,64283286424,1006,1006,1006,1006,0
|
|
20240305,163500,64283286424,1006,1006,1006,1006,0
|
|
20240305,163400,64283286424,1006,1006,1006,1006,0
|
|
20240305,163300,64283286424,1006,1006,1006,1006,0
|
|
20240305,163200,64283286424,1006,1006,1006,1006,0
|
|
20240305,163100,64283286424,1006,1006,1006,1006,0
|
|
20240305,163000,64283286424,1006,1006,1006,1006,0
|
|
20240305,162900,64283286424,1006,1006,1006,1006,0
|
|
20240305,162800,64283286424,1006,1006,1006,1006,0
|
|
20240305,162700,64283286424,1006,1006,1006,1006,0
|
|
20240305,162600,64283286424,1006,1006,1006,1006,0
|
|
20240305,162500,64283286424,1006,1006,1006,1006,0
|
|
20240305,162400,64283286424,1006,1006,1006,1006,0
|
|
20240305,162300,64283286424,1006,1006,1006,1006,0
|
|
20240305,162200,64283286424,1006,1006,1006,1006,0
|
|
20240305,162100,64283286424,1006,1006,1006,1006,0
|
|
20240305,162000,64283286424,1006,1006,1006,1006,0
|
|
20240305,161900,64283286424,1006,1006,1006,1006,0
|
|
20240305,161800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,161700,64283286424,1006,1006,1006,1006,0
|
|
20240305,161600,64283286424,1006,1006,1006,1006,0
|
|
20240305,161500,64283286424,1006,1006,1006,1006,0
|
|
20240305,161400,64283286424,1006,1006,1006,1006,0
|
|
20240305,161300,64283286424,1006,1006,1006,1006,0
|
|
20240305,161200,64283286424,1006,1006,1006,1006,0
|
|
20240305,161100,64283286424,1006,1006,1006,1006,0
|
|
20240305,161000,64283286424,1006,1006,1006,1006,0
|
|
20240305,160900,64283286424,1006,1006,1006,1006,0
|
|
20240305,160800,64283286424,1006,1006,1006,1006,0
|
|
20240305,160700,64283286424,1006,1006,1006,1006,0
|
|
20240305,160600,64283286424,1006,1006,1006,1006,0
|
|
20240305,160500,64283286424,1006,1006,1006,1006,0
|
|
20240305,160400,64283286424,1006,1006,1006,1006,0
|
|
20240305,160300,64283286424,1006,1006,1006,1006,0
|
|
20240305,160200,64283286424,1006,1006,1006,1006,0
|
|
20240305,160100,64283286424,1006,1006,1006,1006,0
|
|
20240305,160000,64283286424,1006,1006,1006,1006,0
|
|
20240305,155900,64283286424,1006,1006,1006,1006,0
|
|
20240305,155800,64283286424,1006,1006,1006,1006,0
|
|
20240305,155700,64283286424,1006,1006,1006,1006,0
|
|
20240305,155600,64283286424,1006,1006,1006,1006,0
|
|
20240305,155500,64283286424,1006,1006,1006,1006,0
|
|
20240305,155400,64283286424,1006,1006,1006,1006,0
|
|
20240305,155300,64283286424,1006,1006,1006,1006,0
|
|
20240305,155200,64283286424,1006,1006,1006,1006,0
|
|
20240305,155100,64283286424,1006,1006,1006,1006,0
|
|
20240305,155000,64283286424,1006,1006,1006,1006,0
|
|
20240305,154900,64283286424,1006,1006,1006,1006,0
|
|
20240305,154800,64283286424,1006,1006,1006,1006,152158
|
|
20240305,154700,64283286424,1006,1006,1006,1006,0
|
|
20240305,154600,64283286424,1006,1006,1006,1006,0
|
|
20240305,154500,64283286424,1006,1006,1006,1006,0
|
|
20240305,154400,64283286424,1006,1006,1006,1006,0
|
|
20240305,154300,64283286424,1006,1006,1006,1006,0
|
|
20240305,154200,64283286424,1006,1006,1006,1006,0
|
|
20240305,154100,64283286424,1006,1006,1006,1006,0
|
|
20240305,154000,64283286424,1006,1006,1006,1006,0
|
|
20240305,153900,64283286424,1006,1006,1006,1006,0
|
|
20240305,153800,64283286424,1006,1006,1006,1006,0
|
|
20240305,153700,64283286424,1006,1006,1006,1006,0
|
|
20240305,153600,64283286424,1006,1006,1006,1006,0
|
|
20240305,153500,64283286424,1006,1006,1006,1006,0
|
|
20240305,153400,64283286424,1006,1006,1006,1006,0
|
|
20240305,153300,64283286424,1006,1006,1006,1006,0
|
|
20240305,153200,64283286424,1006,1006,1006,1006,0
|
|
20240305,153100,64283286424,1006,1006,1006,1006,0
|
|
20240305,153000,64283286424,1006,1006,1006,1006,152158
|
|
20240305,152900,64130215476,1000,1000,1000,1000,0
|
|
20240305,152800,64130215476,1000,1000,1000,1000,0
|
|
20240305,152700,64130215476,1000,1000,1000,1000,0
|
|
20240305,152600,64130215476,1000,1000,1000,1000,0
|
|
20240305,152500,64130215476,1000,1000,1000,1000,0
|
|
20240305,152400,64130215476,1000,1000,1000,1000,0
|
|
20240305,152300,64130215476,1000,1000,1000,1000,0
|
|
20240305,152200,64130215476,1000,1000,1000,1000,0
|
|
20240305,152100,64130215476,1000,1000,1000,1000,0
|
|
20240305,152000,64130215476,1000,1000,1000,1000,0
|
|
20240305,151900,64130215476,1000,1007,1008,1000,136610
|
|
20240305,151800,63993013238,1007,1006,1007,1005,37841
|
|
20240305,151700,63954939555,1006,1004,1006,1003,98140
|
|
20240305,151600,63856342359,1003,1004,1004,1003,15129
|
|
20240305,151500,63841164050,1004,1002,1004,1002,21232
|
|
20240305,151400,63819877973,1002,1002,1003,1000,95426
|
|
20240305,151300,63724369712,1002,1003,1004,1002,11842
|
|
20240305,151200,63712498860,1003,1002,1004,1002,11039
|
|
20240305,151100,63701430060,1002,1003,1004,1001,38353
|
|
20240305,151000,63662996684,1003,1005,1005,1003,24881
|
|
20240305,150900,63638018825,1004,1004,1006,1002,36280
|
|
20240305,150800,63601587455,1004,1004,1005,1000,122975
|
|
20240305,150700,63478402855,1005,1004,1006,1004,36267
|
|
20240305,150600,63441960493,1004,1006,1006,1003,36734
|
|
20240305,150500,63405069940,1006,1008,1008,1005,29264
|
|
20240305,150400,63375627494,1008,1007,1008,1006,14429
|
|
20240305,150300,63361087336,1007,1007,1007,1005,14153
|
|
20240305,150200,63346843815,1007,1005,1007,1005,31019
|
|
20240305,150100,63315640174,1005,1008,1009,1005,18856
|
|
20240305,150000,63296656082,1008,1007,1009,1007,22752
|
|
20240305,145900,63273735139,1007,1004,1009,1004,24000
|
|
20240305,145800,63249547656,1004,1003,1007,1003,62415
|
|
20240305,145700,63186815475,1004,1003,1004,1003,15617
|
|
20240305,145600,63171143205,1004,1005,1006,1002,13919
|
|
20240305,145500,63157169855,1005,1004,1006,1003,42375
|
|
20240305,145400,63114584970,1004,1003,1004,1002,24028
|
|
20240305,145300,63090488780,1003,1002,1003,1001,5814
|
|
20240305,145200,63084662502,1002,1004,1005,1002,14760
|
|
20240305,145100,63069852923,1005,1004,1005,1003,15983
|
|
20240305,145000,63053804616,1004,1004,1004,1000,52672
|
|
20240305,144900,63000989898,1003,1002,1003,1000,7158
|
|
20240305,144800,62993815381,1003,1002,1003,1000,40870
|
|
20240305,144700,62952872498,1001,1002,1002,999,13813
|
|
20240305,144600,62939058708,1001,999,1001,997,17585
|
|
20240305,144500,62921499767,998,998,999,996,48405
|
|
20240305,144400,62873232754,998,1000,1000,997,70057
|
|
20240305,144300,62803292270,999,1001,1001,999,54334
|
|
20240305,144200,62748948856,1001,1001,1002,1001,29380
|
|
20240305,144100,62719534372,1001,1001,1002,1001,34273
|
|
20240305,144000,62685206875,1001,1001,1002,1000,75515
|
|
20240305,143900,62609638510,1001,999,1002,998,25707
|
|
20240305,143800,62583917843,999,999,1002,998,18267
|
|
20240305,143700,62565653402,999,1005,1006,998,36517
|
|
20240305,143600,62529095175,1004,998,1007,998,68661
|
|
20240305,143500,62460219945,998,999,1001,998,46077
|
|
20240305,143400,62414228969,999,1001,1003,999,26250
|
|
20240305,143300,62387964259,1001,1000,1005,998,91303
|
|
20240305,143200,62296575821,1000,1001,1002,999,39402
|
|
20240305,143100,62257169287,1001,1001,1002,1000,23669
|
|
20240305,143000,62233487240,1001,1003,1006,1001,84080
|
|
20240305,142900,62149120742,1004,1001,1004,1001,20311
|
|
20240305,142800,62128768536,1000,997,1000,995,20692
|
|
20240305,142700,62108102093,997,996,999,995,25774
|
|
20240305,142600,62082423098,996,1001,1002,994,49646
|
|
20240305,142500,62032952229,1001,999,1004,999,46132
|
|
20240305,142400,61986738705,998,999,1000,997,41444
|
|
20240305,142300,61945389156,1000,995,1003,993,110495
|
|
20240305,142200,61835085995,994,996,997,994,98694
|
|
20240305,142100,61736855499,996,999,999,996,73688
|
|
20240305,142000,61663406251,998,999,1000,997,43989
|
|
20240305,141900,61619478069,998,998,1001,995,102283
|
|
20240305,141800,61517513142,999,1002,1003,997,85745
|
|
20240305,141700,61431815950,1003,1004,1005,999,47028
|
|
20240305,141600,61384672497,1005,1000,1006,997,63369
|
|
20240305,141500,61321087774,1000,998,1005,995,110550
|
|
20240305,141400,61210711724,999,999,1000,996,131487
|
|
20240305,141300,61079570502,999,1002,1004,998,57177
|
|
20240305,141200,61022418886,1002,1003,1004,999,22960
|
|
20240305,141100,60999414989,1004,998,1005,998,77507
|
|
20240305,141000,60921786846,999,998,1001,997,40866
|
|
20240305,140900,60880989221,998,1001,1003,996,50821
|
|
20240305,140800,60830226034,1001,999,1003,998,66890
|
|
20240305,140700,60763314533,998,997,999,995,86932
|
|
20240305,140600,60676698497,996,995,1003,995,134459
|
|
20240305,140500,60542413595,995,1002,1003,994,114817
|
|
20240305,140400,60427825006,1002,998,1004,993,223539
|
|
20240305,140300,60204626640,1000,1004,1004,997,241312
|
|
20240305,140200,59963348885,1004,1007,1008,1004,285590
|
|
20240305,140100,59676176221,1008,1010,1011,1007,105326
|
|
20240305,140000,59569913287,1011,1016,1017,1008,71943
|
|
20240305,135900,59497163094,1016,1019,1019,1015,21311
|
|
20240305,135800,59475482565,1018,1015,1020,1010,46842
|
|
20240305,135700,59427881744,1016,1013,1017,1009,86444
|
|
20240305,135600,59340211736,1014,1012,1016,1010,50535
|
|
20240305,135500,59289037473,1010,1015,1015,1009,105052
|
|
20240305,135400,59182626096,1015,1011,1017,1008,137169
|
|
20240305,135300,59043597285,1011,1006,1013,1006,108889
|
|
20240305,135200,58933615926,1008,1010,1015,1002,267654
|
|
20240305,135100,58664045411,1010,1016,1017,1009,139260
|
|
20240305,135000,58522965035,1017,1010,1021,1010,231876
|
|
20240305,134900,58287441657,1010,1020,1020,1010,219833
|
|
20240305,134800,58064551318,1021,1031,1031,1010,408594
|
|
20240305,134700,57646237132,1032,1040,1041,1031,80177
|
|
20240305,134600,57563069190,1041,1033,1042,1033,75110
|
|
20240305,134500,57485154255,1032,1050,1050,1032,338131
|
|
20240305,134400,57132426017,1051,1051,1052,1050,4088
|
|
20240305,134300,57128129368,1054,1054,1054,1050,9704
|
|
20240305,134200,57117930887,1054,1054,1055,1052,14888
|
|
20240305,134100,57102248865,1053,1051,1055,1049,21538
|
|
20240305,134000,57079618373,1051,1052,1052,1049,42661
|
|
20240305,133900,57034812499,1052,1052,1055,1052,9915
|
|
20240305,133800,57024375476,1052,1053,1055,1052,25069
|
|
20240305,133700,56998001157,1055,1057,1057,1052,14222
|
|
20240305,133600,56983018179,1059,1050,1061,1050,44340
|
|
20240305,133500,56936266227,1050,1050,1051,1049,36753
|
|
20240305,133400,56897674025,1050,1051,1051,1048,131632
|
|
20240305,133300,56759512186,1052,1051,1052,1050,17195
|
|
20240305,133200,56741438414,1051,1053,1053,1051,18575
|
|
20240305,133100,56721898906,1053,1060,1060,1053,67037
|
|
20240305,133000,56651049998,1061,1054,1061,1053,81457
|
|
20240305,132900,56564958549,1056,1051,1057,1051,58709
|
|
20240305,132800,56503051665,1051,1051,1052,1050,19852
|
|
20240305,132700,56482190239,1052,1053,1053,1050,26809
|
|
20240305,132600,56454008101,1053,1053,1056,1052,77507
|
|
20240305,132500,56372335216,1052,1052,1053,1051,16260
|
|
20240305,132400,56355227998,1051,1050,1053,1048,54888
|
|
20240305,132300,56297614964,1050,1051,1053,1050,47201
|
|
20240305,132200,56248036369,1051,1054,1056,1051,30896
|
|
20240305,132100,56215521060,1054,1056,1058,1054,38695
|
|
20240305,132000,56174624753,1057,1055,1057,1054,19228
|
|
20240305,131900,56154333356,1055,1057,1058,1055,36349
|
|
20240305,131800,56115941520,1057,1054,1057,1051,28666
|
|
20240305,131700,56085730753,1054,1053,1054,1051,20307
|
|
20240305,131600,56064356155,1052,1052,1055,1050,17171
|
|
20240305,131500,56046307967,1051,1049,1055,1048,29649
|
|
20240305,131400,56015138996,1052,1057,1057,1047,137502
|
|
20240305,131300,55870672834,1055,1055,1058,1054,35142
|
|
20240305,131200,55833558640,1055,1054,1058,1053,57761
|
|
20240305,131100,55772597263,1053,1055,1057,1053,43664
|
|
20240305,131000,55726567632,1056,1057,1057,1054,79382
|
|
20240305,130900,55642787456,1056,1061,1062,1056,67263
|
|
20240305,130800,55571526873,1062,1062,1065,1061,30699
|
|
20240305,130700,55538910645,1063,1067,1068,1061,32687
|
|
20240305,130600,55504130920,1068,1070,1070,1066,33359
|
|
20240305,130500,55468534820,1070,1061,1070,1061,93221
|
|
20240305,130400,55369251441,1062,1062,1064,1060,59790
|
|
20240305,130300,55305764041,1062,1065,1065,1062,29445
|
|
20240305,130200,55274457093,1065,1064,1065,1061,44128
|
|
20240305,130100,55227549314,1064,1067,1068,1064,47564
|
|
20240305,130000,55176866656,1066,1068,1071,1066,44687
|
|
20240305,125900,55129102152,1068,1065,1071,1065,46981
|
|
20240305,125800,55078858818,1066,1068,1068,1064,52155
|
|
20240305,125700,55023258096,1068,1067,1070,1067,39371
|
|
20240305,125600,54981217923,1068,1069,1070,1067,57597
|
|
20240305,125500,54919704044,1069,1073,1073,1069,112125
|
|
20240305,125400,54799726273,1072,1064,1073,1064,114162
|
|
20240305,125300,54677748678,1065,1067,1068,1060,68179
|
|
20240305,125200,54605187365,1068,1065,1070,1062,78806
|
|
20240305,125100,54521174809,1066,1070,1072,1065,128389
|
|
20240305,125000,54384006200,1069,1062,1071,1062,130868
|
|
20240305,124900,54244351569,1062,1062,1062,1057,46451
|
|
20240305,124800,54195146568,1061,1062,1063,1060,47761
|
|
20240305,124700,54144428711,1062,1061,1063,1059,71133
|
|
20240305,124600,54068938332,1061,1062,1063,1060,43476
|
|
20240305,124500,54022779366,1063,1060,1063,1055,106537
|
|
20240305,124400,53909935229,1061,1058,1061,1056,65541
|
|
20240305,124300,53840562389,1058,1058,1059,1055,67956
|
|
20240305,124200,53768685893,1059,1055,1059,1053,81051
|
|
20240305,124100,53683130439,1056,1052,1057,1052,61972
|
|
20240305,124000,53617782649,1053,1052,1053,1049,24299
|
|
20240305,123900,53592228818,1050,1048,1051,1047,21584
|
|
20240305,123800,53569591994,1048,1049,1050,1047,23540
|
|
20240305,123700,53544912433,1049,1046,1049,1044,59903
|
|
20240305,123600,53482270570,1046,1047,1048,1045,52171
|
|
20240305,123500,53427705862,1046,1047,1048,1046,42315
|
|
20240305,123400,53383425507,1047,1048,1049,1046,46140
|
|
20240305,123300,53335117402,1048,1048,1051,1046,72972
|
|
20240305,123200,53258576610,1048,1049,1050,1046,70222
|
|
20240305,123100,53185001580,1049,1054,1056,1048,268571
|
|
20240305,123000,52902493110,1056,1051,1059,1050,217869
|
|
20240305,122900,52672803569,1052,1050,1052,1050,27681
|
|
20240305,122800,52643704324,1051,1048,1051,1047,43167
|
|
20240305,122700,52598443573,1047,1047,1049,1046,33563
|
|
20240305,122600,52563288302,1048,1049,1050,1045,59107
|
|
20240305,122500,52501401647,1049,1052,1053,1048,110730
|
|
20240305,122400,52385101857,1052,1049,1053,1048,51744
|
|
20240305,122300,52330691563,1048,1048,1050,1046,39108
|
|
20240305,122200,52289720332,1049,1047,1051,1047,69685
|
|
20240305,122100,52216602673,1047,1052,1052,1046,53073
|
|
20240305,122000,52160976017,1052,1051,1054,1050,62431
|
|
20240305,121900,52095319762,1050,1051,1052,1049,56298
|
|
20240305,121800,52036201377,1051,1053,1054,1050,57294
|
|
20240305,121700,51975949882,1054,1051,1054,1050,80377
|
|
20240305,121600,51891376738,1052,1050,1053,1049,46731
|
|
20240305,121500,51842257593,1050,1045,1055,1044,120246
|
|
20240305,121400,51716090715,1048,1058,1058,1043,293592
|
|
20240305,121300,51407821300,1058,1058,1059,1052,192922
|
|
20240305,121200,51204272761,1057,1060,1062,1057,133836
|
|
20240305,121100,51062602406,1060,1067,1067,1060,95024
|
|
20240305,121000,50961711695,1067,1065,1068,1064,28191
|
|
20240305,120900,50931657556,1065,1065,1067,1061,92751
|
|
20240305,120800,50833036475,1065,1065,1066,1064,55699
|
|
20240305,120700,50773744795,1066,1064,1069,1063,23886
|
|
20240305,120600,50748312596,1064,1069,1071,1064,99066
|
|
20240305,120500,50642686455,1069,1068,1072,1066,73981
|
|
20240305,120400,50563620177,1068,1066,1068,1063,128439
|
|
20240305,120300,50426819419,1066,1069,1070,1066,77355
|
|
20240305,120200,50344237304,1070,1069,1071,1068,103506
|
|
20240305,120100,50233555600,1069,1073,1074,1068,100204
|
|
20240305,120000,50126269135,1072,1078,1079,1071,158882
|
|
20240305,115900,49955671734,1078,1077,1082,1077,28273
|
|
20240305,115800,49925196192,1077,1082,1082,1076,40333
|
|
20240305,115700,49881722506,1082,1084,1085,1082,47129
|
|
20240305,115600,49830631960,1084,1079,1085,1078,79167
|
|
20240305,115500,49745094299,1081,1083,1083,1078,45374
|
|
20240305,115400,49696094580,1082,1079,1083,1078,45741
|
|
20240305,115300,49646663280,1078,1080,1081,1078,40677
|
|
20240305,115200,49602758459,1080,1083,1084,1080,35893
|
|
20240305,115100,49563909574,1083,1076,1083,1075,59224
|
|
20240305,115000,49500000209,1078,1083,1083,1076,96797
|
|
20240305,114900,49395655742,1082,1082,1085,1080,33339
|
|
20240305,114800,49359523259,1082,1077,1084,1077,83584
|
|
20240305,114700,49269189706,1078,1084,1085,1077,161703
|
|
20240305,114600,49094490077,1083,1083,1087,1082,60272
|
|
20240305,114500,49029218882,1083,1088,1090,1083,83696
|
|
20240305,114400,48938271449,1088,1085,1088,1082,86998
|
|
20240305,114300,48843876110,1085,1083,1087,1082,38977
|
|
20240305,114200,48801613416,1083,1086,1086,1080,107688
|
|
20240305,114100,48685168633,1086,1082,1087,1078,154008
|
|
20240305,114000,48518667923,1082,1090,1092,1082,239133
|
|
20240305,113900,48258819882,1088,1086,1092,1086,81723
|
|
20240305,113800,48169861564,1087,1088,1088,1084,137341
|
|
20240305,113700,48020822472,1087,1086,1093,1085,132121
|
|
20240305,113600,47876812512,1085,1095,1095,1083,218887
|
|
20240305,113500,47638287194,1094,1088,1095,1088,211862
|
|
20240305,113400,47407021136,1089,1089,1091,1088,103105
|
|
20240305,113300,47294712339,1090,1088,1094,1088,345196
|
|
20240305,113200,46918261278,1088,1086,1090,1085,195906
|
|
20240305,113100,46705256401,1086,1091,1091,1085,245056
|
|
20240305,113000,46438816406,1091,1087,1097,1086,743314
|
|
20240305,112900,45626216846,1087,1082,1092,1081,534843
|
|
20240305,112800,45044174108,1081,1071,1083,1070,241135
|
|
20240305,112700,44784243242,1072,1070,1073,1067,90656
|
|
20240305,112600,44687215798,1071,1076,1078,1069,197912
|
|
20240305,112500,44474479564,1076,1067,1077,1064,156681
|
|
20240305,112400,44306513078,1069,1068,1070,1067,55111
|
|
20240305,112300,44247617494,1069,1064,1070,1063,70987
|
|
20240305,112200,44171926961,1064,1065,1066,1062,65222
|
|
20240305,112100,44102518944,1066,1071,1071,1064,108024
|
|
20240305,112000,43987343305,1070,1063,1075,1063,269505
|
|
20240305,111900,43699205368,1063,1060,1064,1057,119870
|
|
20240305,111800,43572081798,1060,1058,1062,1056,278789
|
|
20240305,111700,43277083119,1059,1063,1066,1058,186294
|
|
20240305,111600,43079266429,1063,1063,1065,1060,102602
|
|
20240305,111500,42970257508,1062,1065,1065,1056,212918
|
|
20240305,111400,42744427882,1065,1065,1067,1064,90129
|
|
20240305,111300,42648370959,1066,1063,1067,1062,103276
|
|
20240305,111200,42538498059,1063,1061,1064,1059,210562
|
|
20240305,111100,42315113478,1062,1067,1070,1061,236922
|
|
20240305,111000,42062907821,1067,1071,1075,1067,180696
|
|
20240305,110900,41869494680,1071,1076,1077,1071,75284
|
|
20240305,110800,41788663953,1076,1074,1082,1073,131360
|
|
20240305,110700,41646986985,1074,1073,1075,1070,108470
|
|
20240305,110600,41530715117,1073,1074,1074,1069,68865
|
|
20240305,110500,41456916094,1073,1075,1079,1072,40093
|
|
20240305,110400,41413848990,1075,1080,1082,1072,108377
|
|
20240305,110300,41296899416,1079,1072,1081,1068,179809
|
|
20240305,110200,41103980263,1071,1076,1077,1070,142555
|
|
20240305,110100,40951008641,1077,1082,1083,1077,106542
|
|
20240305,110000,40835931005,1081,1078,1084,1077,144835
|
|
20240305,105900,40679562167,1079,1079,1081,1077,194668
|
|
20240305,105800,40469544213,1079,1072,1080,1067,253719
|
|
20240305,105700,40197107712,1070,1076,1077,1068,479031
|
|
20240305,105600,39683996985,1076,1088,1088,1075,429207
|
|
20240305,105500,39220849229,1086,1085,1094,1081,275780
|
|
20240305,105400,38921065938,1083,1084,1093,1083,138718
|
|
20240305,105300,38770175277,1084,1087,1089,1083,139655
|
|
20240305,105200,38618651345,1087,1086,1091,1084,260461
|
|
20240305,105100,38335632732,1086,1097,1101,1086,349739
|
|
20240305,105000,37952928527,1096,1095,1100,1088,487547
|
|
20240305,104900,37419243332,1095,1089,1097,1088,162120
|
|
20240305,104800,37242247812,1087,1092,1096,1087,263222
|
|
20240305,104700,36955117382,1092,1088,1094,1088,162404
|
|
20240305,104600,36777910942,1088,1092,1097,1088,375921
|
|
20240305,104500,36367840646,1092,1108,1108,1091,516481
|
|
20240305,104400,35800675977,1108,1099,1109,1093,620432
|
|
20240305,104300,35117459452,1100,1090,1102,1088,754773
|
|
20240305,104200,34289092536,1089,1087,1094,1084,367367
|
|
20240305,104100,33888549582,1089,1088,1091,1083,257856
|
|
20240305,104000,33608134651,1089,1082,1092,1081,247199
|
|
20240305,103900,33339083426,1083,1085,1085,1080,154560
|
|
20240305,103800,33171768762,1081,1080,1089,1078,236932
|
|
20240305,103700,32915209841,1080,1094,1098,1075,619656
|
|
20240305,103600,32244003918,1094,1085,1095,1082,289200
|
|
20240305,103500,31928608224,1085,1077,1094,1076,445515
|
|
20240305,103400,31444514226,1077,1085,1092,1077,427968
|
|
20240305,103300,30981256628,1082,1093,1106,1074,995993
|
|
20240305,103200,29895187097,1095,1094,1099,1090,335062
|
|
20240305,103100,29528587202,1090,1092,1106,1090,715597
|
|
20240305,103000,28743035439,1093,1113,1114,1091,892506
|
|
20240305,102900,27761473739,1114,1121,1124,1100,773775
|
|
20240305,102800,26903854585,1120,1106,1124,1102,957601
|
|
20240305,102700,25838802797,1106,1100,1115,1100,824826
|
|
20240305,102600,24924587379,1100,1110,1112,1100,880611
|
|
20240305,102500,23952287621,1110,1104,1112,1091,1431315
|
|
20240305,102400,22371971655,1106,1083,1106,1075,1313399
|
|
20240305,102300,20938757050,1082,1075,1087,1072,470028
|
|
20240305,102200,20431755558,1079,1080,1080,1066,654768
|
|
20240305,102100,19729048902,1080,1087,1092,1076,493060
|
|
20240305,102000,19194348254,1086,1079,1092,1074,1001861
|
|
20240305,101900,18108638799,1079,1088,1091,1073,1096348
|
|
20240305,101800,16925011601,1089,1084,1090,1066,934752
|
|
20240305,101700,15916105790,1094,1094,1094,1094,0
|
|
20240305,101600,15916105790,1094,1072,1094,1071,671494
|
|
20240305,101500,15186405254,1072,1044,1078,1041,1132721
|
|
20240305,101400,13981141048,1044,1048,1049,1036,380159
|
|
20240305,101300,13585055900,1048,1050,1050,1033,539275
|
|
20240305,101200,13023416296,1050,1043,1050,1038,662697
|
|
20240305,101100,12330646390,1044,1036,1047,1030,618458
|
|
20240305,101000,11687512222,1036,1027,1049,1025,915063
|
|
20240305,100900,10738265676,1027,1021,1029,1020,683026
|
|
20240305,100800,10038541901,1021,1012,1024,1012,496118
|
|
20240305,100700,9533492116,1013,1005,1015,1002,320603
|
|
20240305,100600,9210473147,1007,1010,1011,1003,306870
|
|
20240305,100500,8901657009,1010,1004,1020,1001,901883
|
|
20240305,100400,7988621725,1004,1004,1007,996,390048
|
|
20240305,100300,7597912205,1005,987,1010,987,651473
|
|
20240305,100200,6948280175,989,981,990,976,205543
|
|
20240305,100100,6746319237,981,981,982,979,54205
|
|
20240305,100000,6693173892,982,981,987,980,92811
|
|
20240305,095900,6601945157,981,990,990,981,72757
|
|
20240305,095800,6530361659,990,988,993,984,203481
|
|
20240305,095700,6329237990,987,983,991,981,225488
|
|
20240305,095600,6106671788,982,982,994,980,182238
|
|
20240305,095500,5927213919,982,966,995,964,620412
|
|
20240305,095400,5318744414,967,967,968,966,13462
|
|
20240305,095300,5305721335,967,964,967,963,46786
|
|
20240305,095200,5260556256,964,961,964,961,17966
|
|
20240305,095100,5243263338,961,961,962,960,4770
|
|
20240305,095000,5238677698,963,963,964,960,38306
|
|
20240305,094900,5201826415,964,964,965,963,2181
|
|
20240305,094800,5199725609,963,963,966,962,12801
|
|
20240305,094700,5187388949,963,965,965,962,31989
|
|
20240305,094600,5156579791,965,967,967,965,20445
|
|
20240305,094500,5136836861,967,968,968,966,74317
|
|
20240305,094400,5064956281,967,964,967,963,60630
|
|
20240305,094300,5006457323,962,962,964,959,32235
|
|
20240305,094200,4975482329,962,961,962,959,21156
|
|
20240305,094100,4955148822,961,960,961,958,37728
|
|
20240305,094000,4918984075,958,960,962,958,24116
|
|
20240305,093900,4895835827,958,959,960,958,21577
|
|
20240305,093800,4875146775,960,957,960,956,15403
|
|
20240305,093700,4860386979,956,958,958,956,70662
|
|
20240305,093600,4792806411,957,960,960,957,33721
|
|
20240305,093500,4760499126,959,957,959,957,34681
|
|
20240305,093400,4727287296,958,958,958,957,32929
|
|
20240305,093300,4695769062,958,958,960,957,49396
|
|
20240305,093200,4648465913,958,958,960,958,39182
|
|
20240305,093100,4610914888,959,964,964,959,119723
|
|
20240305,093000,4495929903,962,965,965,961,31743
|
|
20240305,092900,4465384765,964,963,965,962,49956
|
|
20240305,092800,4417301412,963,963,963,962,56607
|
|
20240305,092700,4362794976,963,965,965,963,24509
|
|
20240305,092600,4339164357,965,965,967,964,26154
|
|
20240305,092500,4313915829,965,962,965,962,19703
|
|
20240305,092400,4294928178,962,965,965,961,57580
|
|
20240305,092300,4239491984,965,963,968,963,24869
|
|
20240305,092200,4215489434,962,963,963,960,89034
|
|
20240305,092100,4129870625,963,966,967,963,80331
|
|
20240305,092000,4052342462,967,967,968,965,45492
|
|
20240305,091900,4008372609,969,968,969,966,85175
|
|
20240305,091800,3925974649,968,967,970,966,51972
|
|
20240305,091700,3875680815,966,971,971,965,111242
|
|
20240305,091600,3768122346,971,970,972,969,60073
|
|
20240305,091500,3709868777,970,971,973,969,62596
|
|
20240305,091400,3649152647,971,979,980,969,226378
|
|
20240305,091300,3428702313,979,980,987,976,215721
|
|
20240305,091200,3216740548,981,975,982,974,199590
|
|
20240305,091100,3021370150,976,977,977,972,101269
|
|
20240305,091000,2922675631,977,978,979,971,141221
|
|
20240305,090900,2784993205,978,969,983,967,303090
|
|
20240305,090800,2488345120,968,965,970,964,50934
|
|
20240305,090700,2439087689,964,968,968,961,186623
|
|
20240305,090600,2259242651,968,966,969,965,102697
|
|
20240305,090500,2159926582,967,968,969,962,164277
|
|
20240305,090400,2001479919,966,969,974,966,117796
|
|
20240305,090300,1887303827,969,970,979,966,292745
|
|
20240305,090200,1603123241,968,979,984,967,317822
|
|
20240305,090100,1292679179,979,982,987,973,424889
|
|
20240305,090000,876373865,982,995,997,975,884584
|