641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,193700,3442049825,4760,4760,4760,4760,0
|
|
20240306,193600,3442049825,4760,4760,4760,4760,0
|
|
20240306,193500,3442049825,4760,4760,4760,4760,0
|
|
20240306,193400,3442049825,4760,4760,4760,4760,0
|
|
20240306,193300,3442049825,4760,4760,4760,4760,0
|
|
20240306,193200,3442049825,4760,4760,4760,4760,0
|
|
20240306,193100,3442049825,4760,4760,4760,4760,0
|
|
20240306,193000,3442049825,4760,4760,4760,4760,0
|
|
20240306,192900,3442049825,4760,4760,4760,4760,0
|
|
20240306,192800,3442049825,4760,4760,4760,4760,0
|
|
20240306,192700,3442049825,4760,4760,4760,4760,0
|
|
20240306,192600,3442049825,4760,4760,4760,4760,0
|
|
20240306,192500,3442049825,4760,4760,4760,4760,0
|
|
20240306,192400,3442049825,4760,4760,4760,4760,0
|
|
20240306,192300,3442049825,4760,4760,4760,4760,0
|
|
20240306,192200,3442049825,4760,4760,4760,4760,0
|
|
20240306,192100,3442049825,4760,4760,4760,4760,0
|
|
20240306,192000,3442049825,4760,4760,4760,4760,0
|
|
20240306,191900,3442049825,4760,4760,4760,4760,0
|
|
20240306,191800,3442049825,4760,4760,4760,4760,0
|
|
20240306,191700,3442049825,4760,4760,4760,4760,0
|
|
20240306,191600,3442049825,4760,4760,4760,4760,0
|
|
20240306,191500,3442049825,4760,4760,4760,4760,0
|
|
20240306,191400,3442049825,4760,4760,4760,4760,0
|
|
20240306,191300,3442049825,4760,4760,4760,4760,0
|
|
20240306,191200,3442049825,4760,4760,4760,4760,0
|
|
20240306,191100,3442049825,4760,4760,4760,4760,0
|
|
20240306,191000,3442049825,4760,4760,4760,4760,0
|
|
20240306,190900,3442049825,4760,4760,4760,4760,0
|
|
20240306,190800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,190700,3442049825,4760,4760,4760,4760,0
|
|
20240306,190600,3442049825,4760,4760,4760,4760,0
|
|
20240306,190500,3442049825,4760,4760,4760,4760,0
|
|
20240306,190400,3442049825,4760,4760,4760,4760,0
|
|
20240306,190300,3442049825,4760,4760,4760,4760,0
|
|
20240306,190200,3442049825,4760,4760,4760,4760,0
|
|
20240306,190100,3442049825,4760,4760,4760,4760,0
|
|
20240306,190000,3442049825,4760,4760,4760,4760,0
|
|
20240306,185900,3442049825,4760,4760,4760,4760,0
|
|
20240306,185800,3442049825,4760,4760,4760,4760,0
|
|
20240306,185700,3442049825,4760,4760,4760,4760,0
|
|
20240306,185600,3442049825,4760,4760,4760,4760,0
|
|
20240306,185500,3442049825,4760,4760,4760,4760,0
|
|
20240306,185400,3442049825,4760,4760,4760,4760,0
|
|
20240306,185300,3442049825,4760,4760,4760,4760,0
|
|
20240306,185200,3442049825,4760,4760,4760,4760,0
|
|
20240306,185100,3442049825,4760,4760,4760,4760,0
|
|
20240306,185000,3442049825,4760,4760,4760,4760,0
|
|
20240306,184900,3442049825,4760,4760,4760,4760,0
|
|
20240306,184800,3442049825,4760,4760,4760,4760,0
|
|
20240306,184700,3442049825,4760,4760,4760,4760,0
|
|
20240306,184600,3442049825,4760,4760,4760,4760,0
|
|
20240306,184500,3442049825,4760,4760,4760,4760,0
|
|
20240306,184400,3442049825,4760,4760,4760,4760,0
|
|
20240306,184300,3442049825,4760,4760,4760,4760,0
|
|
20240306,184200,3442049825,4760,4760,4760,4760,0
|
|
20240306,184100,3442049825,4760,4760,4760,4760,0
|
|
20240306,184000,3442049825,4760,4760,4760,4760,0
|
|
20240306,183900,3442049825,4760,4760,4760,4760,0
|
|
20240306,183800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,183700,3442049825,4760,4760,4760,4760,0
|
|
20240306,183600,3442049825,4760,4760,4760,4760,0
|
|
20240306,183500,3442049825,4760,4760,4760,4760,0
|
|
20240306,183400,3442049825,4760,4760,4760,4760,0
|
|
20240306,183300,3442049825,4760,4760,4760,4760,0
|
|
20240306,183200,3442049825,4760,4760,4760,4760,0
|
|
20240306,183100,3442049825,4760,4760,4760,4760,0
|
|
20240306,183000,3442049825,4760,4760,4760,4760,0
|
|
20240306,182900,3442049825,4760,4760,4760,4760,0
|
|
20240306,182800,3442049825,4760,4760,4760,4760,0
|
|
20240306,182700,3442049825,4760,4760,4760,4760,0
|
|
20240306,182600,3442049825,4760,4760,4760,4760,0
|
|
20240306,182500,3442049825,4760,4760,4760,4760,0
|
|
20240306,182400,3442049825,4760,4760,4760,4760,0
|
|
20240306,182300,3442049825,4760,4760,4760,4760,0
|
|
20240306,182200,3442049825,4760,4760,4760,4760,0
|
|
20240306,182100,3442049825,4760,4760,4760,4760,0
|
|
20240306,182000,3442049825,4760,4760,4760,4760,0
|
|
20240306,181900,3442049825,4760,4760,4760,4760,0
|
|
20240306,181800,3442049825,4760,4760,4760,4760,0
|
|
20240306,181700,3442049825,4760,4760,4760,4760,0
|
|
20240306,181600,3442049825,4760,4760,4760,4760,0
|
|
20240306,181500,3442049825,4760,4760,4760,4760,0
|
|
20240306,181400,3442049825,4760,4760,4760,4760,0
|
|
20240306,181300,3442049825,4760,4760,4760,4760,0
|
|
20240306,181200,3442049825,4760,4760,4760,4760,0
|
|
20240306,181100,3442049825,4760,4760,4760,4760,0
|
|
20240306,181000,3442049825,4760,4760,4760,4760,0
|
|
20240306,180900,3442049825,4760,4760,4760,4760,0
|
|
20240306,180800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,180700,3442049825,4760,4760,4760,4760,0
|
|
20240306,180600,3442049825,4760,4760,4760,4760,0
|
|
20240306,180500,3442049825,4760,4760,4760,4760,0
|
|
20240306,180400,3442049825,4760,4760,4760,4760,0
|
|
20240306,180300,3442049825,4760,4760,4760,4760,0
|
|
20240306,180200,3442049825,4760,4760,4760,4760,0
|
|
20240306,180100,3442049825,4760,4760,4760,4760,0
|
|
20240306,180000,3442049825,4760,4760,4760,4760,0
|
|
20240306,175900,3442049825,4760,4760,4760,4760,0
|
|
20240306,175800,3442049825,4760,4760,4760,4760,0
|
|
20240306,175700,3442049825,4760,4760,4760,4760,0
|
|
20240306,175600,3442049825,4760,4760,4760,4760,0
|
|
20240306,175500,3442049825,4760,4760,4760,4760,0
|
|
20240306,175400,3442049825,4760,4760,4760,4760,0
|
|
20240306,175300,3442049825,4760,4760,4760,4760,0
|
|
20240306,175200,3442049825,4760,4760,4760,4760,0
|
|
20240306,175100,3442049825,4760,4760,4760,4760,0
|
|
20240306,175000,3442049825,4760,4760,4760,4760,0
|
|
20240306,174900,3442049825,4760,4760,4760,4760,0
|
|
20240306,174800,3442049825,4760,4760,4760,4760,0
|
|
20240306,174700,3442049825,4760,4760,4760,4760,0
|
|
20240306,174600,3442049825,4760,4760,4760,4760,0
|
|
20240306,174500,3442049825,4760,4760,4760,4760,0
|
|
20240306,174400,3442049825,4760,4760,4760,4760,0
|
|
20240306,174300,3442049825,4760,4760,4760,4760,0
|
|
20240306,174200,3442049825,4760,4760,4760,4760,0
|
|
20240306,174100,3442049825,4760,4760,4760,4760,0
|
|
20240306,174000,3442049825,4760,4760,4760,4760,0
|
|
20240306,173900,3442049825,4760,4760,4760,4760,0
|
|
20240306,173800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,173700,3442049825,4760,4760,4760,4760,0
|
|
20240306,173600,3442049825,4760,4760,4760,4760,0
|
|
20240306,173500,3442049825,4760,4760,4760,4760,0
|
|
20240306,173400,3442049825,4760,4760,4760,4760,0
|
|
20240306,173300,3442049825,4760,4760,4760,4760,0
|
|
20240306,173200,3442049825,4760,4760,4760,4760,0
|
|
20240306,173100,3442049825,4760,4760,4760,4760,0
|
|
20240306,173000,3442049825,4760,4760,4760,4760,0
|
|
20240306,172900,3442049825,4760,4760,4760,4760,0
|
|
20240306,172800,3442049825,4760,4760,4760,4760,0
|
|
20240306,172700,3442049825,4760,4760,4760,4760,0
|
|
20240306,172600,3442049825,4760,4760,4760,4760,0
|
|
20240306,172500,3442049825,4760,4760,4760,4760,0
|
|
20240306,172400,3442049825,4760,4760,4760,4760,0
|
|
20240306,172300,3442049825,4760,4760,4760,4760,0
|
|
20240306,172200,3442049825,4760,4760,4760,4760,0
|
|
20240306,172100,3442049825,4760,4760,4760,4760,0
|
|
20240306,172000,3442049825,4760,4760,4760,4760,0
|
|
20240306,171900,3442049825,4760,4760,4760,4760,0
|
|
20240306,171800,3442049825,4760,4760,4760,4760,0
|
|
20240306,171700,3442049825,4760,4760,4760,4760,0
|
|
20240306,171600,3442049825,4760,4760,4760,4760,0
|
|
20240306,171500,3442049825,4760,4760,4760,4760,0
|
|
20240306,171400,3442049825,4760,4760,4760,4760,0
|
|
20240306,171300,3442049825,4760,4760,4760,4760,0
|
|
20240306,171200,3442049825,4760,4760,4760,4760,0
|
|
20240306,171100,3442049825,4760,4760,4760,4760,0
|
|
20240306,171000,3442049825,4760,4760,4760,4760,0
|
|
20240306,170900,3442049825,4760,4760,4760,4760,0
|
|
20240306,170800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,170700,3442049825,4760,4760,4760,4760,0
|
|
20240306,170600,3442049825,4760,4760,4760,4760,0
|
|
20240306,170500,3442049825,4760,4760,4760,4760,0
|
|
20240306,170400,3442049825,4760,4760,4760,4760,0
|
|
20240306,170300,3442049825,4760,4760,4760,4760,0
|
|
20240306,170200,3442049825,4760,4760,4760,4760,0
|
|
20240306,170100,3442049825,4760,4760,4760,4760,0
|
|
20240306,170000,3442049825,4760,4760,4760,4760,0
|
|
20240306,165900,3442049825,4760,4760,4760,4760,0
|
|
20240306,165800,3442049825,4760,4760,4760,4760,0
|
|
20240306,165700,3442049825,4760,4760,4760,4760,0
|
|
20240306,165600,3442049825,4760,4760,4760,4760,0
|
|
20240306,165500,3442049825,4760,4760,4760,4760,0
|
|
20240306,165400,3442049825,4760,4760,4760,4760,0
|
|
20240306,165300,3442049825,4760,4760,4760,4760,0
|
|
20240306,165200,3442049825,4760,4760,4760,4760,0
|
|
20240306,165100,3442049825,4760,4760,4760,4760,0
|
|
20240306,165000,3442049825,4760,4760,4760,4760,0
|
|
20240306,164900,3442049825,4760,4760,4760,4760,0
|
|
20240306,164800,3442049825,4760,4760,4760,4760,0
|
|
20240306,164700,3442049825,4760,4760,4760,4760,0
|
|
20240306,164600,3442049825,4760,4760,4760,4760,0
|
|
20240306,164500,3442049825,4760,4760,4760,4760,0
|
|
20240306,164400,3442049825,4760,4760,4760,4760,0
|
|
20240306,164300,3442049825,4760,4760,4760,4760,0
|
|
20240306,164200,3442049825,4760,4760,4760,4760,0
|
|
20240306,164100,3442049825,4760,4760,4760,4760,0
|
|
20240306,164000,3442049825,4760,4760,4760,4760,0
|
|
20240306,163900,3442049825,4760,4760,4760,4760,0
|
|
20240306,163800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,163700,3442049825,4760,4760,4760,4760,0
|
|
20240306,163600,3442049825,4760,4760,4760,4760,0
|
|
20240306,163500,3442049825,4760,4760,4760,4760,0
|
|
20240306,163400,3442049825,4760,4760,4760,4760,0
|
|
20240306,163300,3442049825,4760,4760,4760,4760,0
|
|
20240306,163200,3442049825,4760,4760,4760,4760,0
|
|
20240306,163100,3442049825,4760,4760,4760,4760,0
|
|
20240306,163000,3442049825,4760,4760,4760,4760,0
|
|
20240306,162900,3442049825,4760,4760,4760,4760,0
|
|
20240306,162800,3442049825,4760,4760,4760,4760,0
|
|
20240306,162700,3442049825,4760,4760,4760,4760,0
|
|
20240306,162600,3442049825,4760,4760,4760,4760,0
|
|
20240306,162500,3442049825,4760,4760,4760,4760,0
|
|
20240306,162400,3442049825,4760,4760,4760,4760,0
|
|
20240306,162300,3442049825,4760,4760,4760,4760,0
|
|
20240306,162200,3442049825,4760,4760,4760,4760,0
|
|
20240306,162100,3442049825,4760,4760,4760,4760,0
|
|
20240306,162000,3442049825,4760,4760,4760,4760,0
|
|
20240306,161900,3442049825,4760,4760,4760,4760,0
|
|
20240306,161800,3442049825,4760,4760,4760,4760,0
|
|
20240306,161700,3442049825,4760,4760,4760,4760,0
|
|
20240306,161600,3442049825,4760,4760,4760,4760,0
|
|
20240306,161500,3442049825,4760,4760,4760,4760,0
|
|
20240306,161400,3442049825,4760,4760,4760,4760,0
|
|
20240306,161300,3442049825,4760,4760,4760,4760,0
|
|
20240306,161200,3442049825,4760,4760,4760,4760,0
|
|
20240306,161100,3442049825,4760,4760,4760,4760,0
|
|
20240306,161000,3442049825,4760,4760,4760,4760,0
|
|
20240306,160900,3442049825,4760,4760,4760,4760,0
|
|
20240306,160800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,160700,3442049825,4760,4760,4760,4760,0
|
|
20240306,160600,3442049825,4760,4760,4760,4760,0
|
|
20240306,160500,3442049825,4760,4760,4760,4760,0
|
|
20240306,160400,3442049825,4760,4760,4760,4760,0
|
|
20240306,160300,3442049825,4760,4760,4760,4760,0
|
|
20240306,160200,3442049825,4760,4760,4760,4760,0
|
|
20240306,160100,3442049825,4760,4760,4760,4760,0
|
|
20240306,160000,3442049825,4760,4760,4760,4760,0
|
|
20240306,155900,3442049825,4760,4760,4760,4760,0
|
|
20240306,155800,3442049825,4760,4760,4760,4760,0
|
|
20240306,155700,3442049825,4760,4760,4760,4760,0
|
|
20240306,155600,3442049825,4760,4760,4760,4760,0
|
|
20240306,155500,3442049825,4760,4760,4760,4760,0
|
|
20240306,155400,3442049825,4760,4760,4760,4760,0
|
|
20240306,155300,3442049825,4760,4760,4760,4760,0
|
|
20240306,155200,3442049825,4760,4760,4760,4760,0
|
|
20240306,155100,3442049825,4760,4760,4760,4760,0
|
|
20240306,155000,3442049825,4760,4760,4760,4760,0
|
|
20240306,154900,3442049825,4760,4760,4760,4760,0
|
|
20240306,154800,3442049825,4760,4760,4760,4760,0
|
|
20240306,154700,3442049825,4760,4760,4760,4760,0
|
|
20240306,154600,3442049825,4760,4760,4760,4760,0
|
|
20240306,154500,3442049825,4760,4760,4760,4760,0
|
|
20240306,154400,3442049825,4760,4760,4760,4760,0
|
|
20240306,154300,3442049825,4760,4760,4760,4760,0
|
|
20240306,154200,3442049825,4760,4760,4760,4760,0
|
|
20240306,154100,3442049825,4760,4760,4760,4760,0
|
|
20240306,154000,3442049825,4760,4760,4760,4760,0
|
|
20240306,153900,3442049825,4760,4760,4760,4760,0
|
|
20240306,153800,3442049825,4760,4760,4760,4760,7860
|
|
20240306,153700,3442049825,4760,4760,4760,4760,0
|
|
20240306,153600,3442049825,4760,4760,4760,4760,0
|
|
20240306,153500,3442049825,4760,4760,4760,4760,0
|
|
20240306,153400,3442049825,4760,4760,4760,4760,0
|
|
20240306,153300,3442049825,4760,4760,4760,4760,0
|
|
20240306,153200,3442049825,4760,4760,4760,4760,0
|
|
20240306,153100,3442049825,4760,4760,4760,4760,0
|
|
20240306,153000,3442049825,4760,4760,4760,4760,7860
|
|
20240306,152900,3404636225,4715,4715,4715,4715,0
|
|
20240306,152800,3404636225,4715,4715,4715,4715,0
|
|
20240306,152700,3404636225,4715,4715,4715,4715,0
|
|
20240306,152600,3404636225,4715,4715,4715,4715,0
|
|
20240306,152500,3404636225,4715,4715,4715,4715,0
|
|
20240306,152400,3404636225,4715,4715,4715,4715,0
|
|
20240306,152300,3404636225,4715,4715,4715,4715,0
|
|
20240306,152200,3404636225,4715,4715,4715,4715,0
|
|
20240306,152100,3404636225,4715,4715,4715,4715,0
|
|
20240306,152000,3404636225,4715,4715,4715,4715,0
|
|
20240306,151900,3404636225,4715,4700,4715,4695,460
|
|
20240306,151800,3402474320,4720,4720,4725,4695,6435
|
|
20240306,151700,3372200640,4725,4720,4725,4710,277
|
|
20240306,151600,3370893590,4715,4720,4720,4715,2
|
|
20240306,151500,3370884155,4715,4710,4725,4710,1298
|
|
20240306,151400,3364759610,4710,4695,4725,4695,2221
|
|
20240306,151300,3354298865,4700,4700,4700,4690,1285
|
|
20240306,151200,3348260315,4700,4695,4700,4685,6199
|
|
20240306,151100,3319186935,4695,4715,4725,4695,15106
|
|
20240306,151000,3248128720,4725,4725,4725,4715,3141
|
|
20240306,150900,3233312090,4720,4720,4720,4720,0
|
|
20240306,150800,3233312090,4720,4720,4720,4720,164
|
|
20240306,150700,3232538010,4720,4720,4720,4720,3
|
|
20240306,150600,3232523850,4720,4720,4720,4720,2000
|
|
20240306,150500,3223083850,4720,4725,4725,4720,1275
|
|
20240306,150400,3217063225,4725,4725,4725,4725,10
|
|
20240306,150300,3217015975,4730,4720,4730,4720,406
|
|
20240306,150200,3215099105,4725,4725,4725,4725,306
|
|
20240306,150100,3213653255,4725,4720,4725,4720,621
|
|
20240306,150000,3210720635,4720,4725,4725,4720,700
|
|
20240306,145900,3207413500,4730,4730,4730,4730,1
|
|
20240306,145800,3207408770,4725,4725,4725,4725,646
|
|
20240306,145700,3204356420,4730,4730,4730,4725,206
|
|
20240306,145600,3203383040,4730,4725,4730,4725,305
|
|
20240306,145500,3201941910,4725,4725,4725,4725,700
|
|
20240306,145400,3198634410,4730,4730,4730,4730,300
|
|
20240306,145300,3197215410,4725,4730,4730,4725,846
|
|
20240306,145200,3193215075,4735,4735,4735,4730,237
|
|
20240306,145100,3192093195,4735,4740,4740,4735,514
|
|
20240306,145000,3189659350,4740,4740,4740,4740,10
|
|
20240306,144900,3189611950,4745,4745,4745,4745,1
|
|
20240306,144800,3189607205,4735,4735,4735,4735,250
|
|
20240306,144700,3188423455,4735,4730,4735,4730,556
|
|
20240306,144600,3185792075,4735,4745,4750,4735,2625
|
|
20240306,144500,3173352750,4745,4750,4760,4745,2984
|
|
20240306,144400,3159183740,4750,4735,4750,4735,601
|
|
20240306,144300,3156333640,4735,4720,4735,4720,1030
|
|
20240306,144200,3151458360,4720,4720,4720,4720,194
|
|
20240306,144100,3150542680,4730,4730,4730,4730,239
|
|
20240306,144000,3149412210,4720,4715,4720,4715,178
|
|
20240306,143900,3148572935,4715,4725,4725,4715,3509
|
|
20240306,143800,3132027890,4720,4720,4720,4720,0
|
|
20240306,143700,3132027890,4720,4720,4720,4720,751
|
|
20240306,143600,3128483170,4735,4735,4735,4735,0
|
|
20240306,143500,3128483170,4735,4720,4735,4720,579
|
|
20240306,143400,3125746090,4735,4730,4735,4730,2
|
|
20240306,143300,3125736625,4730,4730,4730,4730,729
|
|
20240306,143200,3122288455,4720,4730,4730,4720,1956
|
|
20240306,143100,3113047305,4730,4730,4730,4730,90
|
|
20240306,143000,3112621605,4730,4730,4730,4730,1237
|
|
20240306,142900,3106770595,4735,4735,4735,4735,110
|
|
20240306,142800,3106249745,4735,4735,4735,4735,5
|
|
20240306,142700,3106226070,4735,4750,4750,4735,4814
|
|
20240306,142600,3083397435,4750,4755,4755,4750,3200
|
|
20240306,142500,3068182435,4750,4750,4750,4750,46
|
|
20240306,142400,3067963935,4755,4755,4755,4755,98
|
|
20240306,142300,3067497945,4745,4750,4750,4745,1983
|
|
20240306,142200,3058078735,4755,4755,4755,4755,510
|
|
20240306,142100,3055653685,4765,4765,4765,4765,23
|
|
20240306,142000,3055544090,4755,4755,4755,4755,237
|
|
20240306,141900,3054417155,4770,4755,4770,4755,2268
|
|
20240306,141800,3043608105,4755,4750,4755,4750,6
|
|
20240306,141700,3043579600,4745,4745,4745,4745,301
|
|
20240306,141600,3042151355,4745,4745,4745,4745,7
|
|
20240306,141500,3042118140,4760,4725,4760,4725,11781
|
|
20240306,141400,2986409490,4725,4725,4725,4725,10
|
|
20240306,141300,2986362240,4725,4725,4725,4725,940
|
|
20240306,141200,2981920740,4725,4725,4725,4725,500
|
|
20240306,141100,2979558240,4725,4725,4725,4720,1443
|
|
20240306,141000,2972741600,4725,4725,4725,4725,820
|
|
20240306,140900,2968867100,4730,4730,4730,4730,7
|
|
20240306,140800,2968833990,4730,4730,4730,4730,17
|
|
20240306,140700,2968753580,4720,4720,4720,4720,120
|
|
20240306,140600,2968187180,4720,4720,4720,4720,0
|
|
20240306,140500,2968187180,4720,4720,4720,4720,51
|
|
20240306,140400,2967946460,4715,4730,4730,4715,42
|
|
20240306,140300,2967748310,4710,4730,4730,4710,6789
|
|
20240306,140200,2935669850,4735,4735,4735,4735,471
|
|
20240306,140100,2933439665,4740,4740,4740,4740,0
|
|
20240306,140000,2933439665,4740,4760,4760,4730,79
|
|
20240306,135900,2933064815,4740,4730,4740,4730,178
|
|
20240306,135800,2932221935,4730,4745,4745,4730,4968
|
|
20240306,135700,2908698950,4745,4750,4750,4745,340
|
|
20240306,135600,2907085450,4745,4750,4750,4745,9657
|
|
20240306,135500,2861215775,4750,4740,4750,4740,270
|
|
20240306,135400,2859935825,4740,4745,4745,4740,934
|
|
20240306,135300,2855505815,4745,4765,4765,4745,3034
|
|
20240306,135200,2841093620,4765,4770,4780,4765,5484
|
|
20240306,135100,2814941180,4770,4770,4775,4765,1218
|
|
20240306,135000,2809127875,4760,4755,4760,4755,1190
|
|
20240306,134900,2803464955,4755,4750,4755,4750,3996
|
|
20240306,134800,2784474075,4750,4750,4750,4750,1324
|
|
20240306,134700,2778185075,4750,4755,4755,4740,4805
|
|
20240306,134600,2755379025,4755,4760,4760,4755,971
|
|
20240306,134500,2750760810,4760,4760,4775,4760,2164
|
|
20240306,134400,2740455520,4760,4765,4775,4760,3187
|
|
20240306,134300,2725280570,4765,4760,4765,4760,996
|
|
20240306,134200,2720538260,4760,4765,4765,4760,1205
|
|
20240306,134100,2714801055,4760,4775,4775,4755,4858
|
|
20240306,134000,2691659725,4775,4770,4775,4765,2073
|
|
20240306,133900,2681767600,4770,4750,4780,4750,11918
|
|
20240306,133800,2624974305,4750,4755,4760,4750,2531
|
|
20240306,133700,2612950785,4750,4755,4755,4745,488
|
|
20240306,133600,2610632680,4760,4735,4775,4735,2961
|
|
20240306,133500,2596560110,4740,4730,4740,4730,51
|
|
20240306,133400,2596318480,4725,4725,4725,4725,280
|
|
20240306,133300,2594995480,4725,4725,4725,4725,20
|
|
20240306,133200,2594900980,4725,4725,4725,4725,61
|
|
20240306,133100,2594612755,4715,4715,4715,4715,19
|
|
20240306,133000,2594523170,4710,4730,4730,4710,1828
|
|
20240306,132900,2585887970,4735,4745,4745,4735,212
|
|
20240306,132800,2584883790,4735,4745,4745,4735,258
|
|
20240306,132700,2583661940,4730,4730,4730,4730,66
|
|
20240306,132600,2583349760,4730,4730,4730,4730,2776
|
|
20240306,132500,2570219280,4730,4730,4730,4730,1491
|
|
20240306,132400,2563166850,4725,4730,4730,4725,453
|
|
20240306,132300,2561024170,4735,4740,4740,4735,113
|
|
20240306,132200,2560489015,4740,4735,4740,4735,540
|
|
20240306,132100,2557929515,4735,4730,4735,4730,520
|
|
20240306,132000,2555467415,4730,4725,4730,4725,69
|
|
20240306,131900,2555141190,4720,4720,4720,4720,478
|
|
20240306,131800,2552885030,4720,4710,4720,4710,294
|
|
20240306,131700,2551499785,4710,4715,4715,4710,8230
|
|
20240306,131600,2512728745,4715,4720,4720,4715,154
|
|
20240306,131500,2512002535,4720,4725,4725,4720,1063
|
|
20240306,131400,2506984975,4720,4720,4720,4720,505
|
|
20240306,131300,2504601375,4725,4740,4745,4725,1385
|
|
20240306,131200,2498049850,4735,4735,4735,4735,15
|
|
20240306,131100,2497978825,4740,4735,4740,4735,389
|
|
20240306,131000,2496136740,4735,4745,4745,4735,24
|
|
20240306,130900,2496023090,4745,4740,4745,4730,427
|
|
20240306,130800,2494002855,4750,4735,4750,4735,358
|
|
20240306,130700,2492307410,4735,4745,4745,4735,558
|
|
20240306,130600,2489664640,4740,4750,4755,4740,1073
|
|
20240306,130500,2484571410,4745,4740,4750,4740,2458
|
|
20240306,130400,2472914305,4735,4735,4735,4735,89
|
|
20240306,130300,2472492890,4735,4735,4735,4735,497
|
|
20240306,130200,2470139595,4735,4735,4735,4735,90
|
|
20240306,130100,2469713445,4735,4725,4735,4725,220
|
|
20240306,130000,2468673745,4725,4735,4735,4725,313
|
|
20240306,125900,2467194140,4725,4740,4740,4725,605
|
|
20240306,125800,2464335215,4740,4740,4740,4740,340
|
|
20240306,125700,2462723615,4740,4730,4740,4730,45
|
|
20240306,125600,2462510565,4720,4720,4720,4720,0
|
|
20240306,125500,2462510565,4720,4720,4720,4720,100
|
|
20240306,125400,2462038565,4715,4715,4715,4715,0
|
|
20240306,125300,2462038565,4715,4715,4715,4715,0
|
|
20240306,125200,2462038565,4715,4715,4715,4715,0
|
|
20240306,125100,2462038565,4715,4725,4725,4715,680
|
|
20240306,125000,2458831675,4725,4725,4725,4725,143
|
|
20240306,124900,2458156000,4725,4725,4725,4725,0
|
|
20240306,124800,2458156000,4725,4730,4730,4725,205
|
|
20240306,124700,2457186875,4730,4730,4730,4730,0
|
|
20240306,124600,2457186875,4730,4730,4730,4730,2850
|
|
20240306,124500,2443706375,4730,4730,4730,4730,4476
|
|
20240306,124400,2422534895,4730,4720,4735,4720,4069
|
|
20240306,124300,2403295955,4700,4705,4705,4700,2000
|
|
20240306,124200,2393893355,4695,4725,4725,4695,15136
|
|
20240306,124100,2322638405,4725,4730,4730,4720,1848
|
|
20240306,124000,2313912035,4725,4725,4725,4725,0
|
|
20240306,123900,2313912035,4725,4725,4725,4725,113
|
|
20240306,123800,2313378110,4725,4725,4725,4725,253
|
|
20240306,123700,2312182685,4730,4745,4745,4730,609
|
|
20240306,123600,2309302100,4725,4725,4725,4725,0
|
|
20240306,123500,2309302100,4725,4740,4740,4725,3180
|
|
20240306,123400,2294266615,4730,4730,4730,4730,0
|
|
20240306,123300,2294266615,4730,4730,4730,4730,1947
|
|
20240306,123200,2285057305,4730,4740,4755,4730,8059
|
|
20240306,123100,2246913570,4765,4745,4765,4740,836
|
|
20240306,123000,2242949930,4770,4770,4770,4770,0
|
|
20240306,122900,2242949930,4770,4745,4770,4745,31
|
|
20240306,122800,2242802225,4770,4770,4770,4770,0
|
|
20240306,122700,2242802225,4770,4770,4770,4770,0
|
|
20240306,122600,2242802225,4770,4755,4770,4735,12265
|
|
20240306,122500,2184639175,4755,4765,4765,4755,518
|
|
20240306,122400,2182171515,4775,4775,4775,4775,0
|
|
20240306,122300,2182171515,4775,4775,4775,4775,0
|
|
20240306,122200,2182171515,4775,4775,4775,4775,0
|
|
20240306,122100,2182171515,4775,4775,4775,4775,0
|
|
20240306,122000,2182171515,4775,4775,4775,4775,0
|
|
20240306,121900,2182171515,4775,4765,4775,4755,1001
|
|
20240306,121800,2177406255,4770,4770,4770,4770,100
|
|
20240306,121700,2176929255,4775,4765,4775,4765,90
|
|
20240306,121600,2176500070,4770,4770,4770,4765,76
|
|
20240306,121500,2176137865,4775,4775,4780,4775,1024
|
|
20240306,121400,2171243265,4775,4775,4775,4775,696
|
|
20240306,121300,2167919865,4765,4765,4765,4765,378
|
|
20240306,121200,2166118695,4755,4755,4755,4755,0
|
|
20240306,121100,2166118695,4755,4755,4755,4755,82
|
|
20240306,121000,2165728785,4755,4755,4755,4755,1
|
|
20240306,120900,2165724030,4755,4755,4755,4755,4
|
|
20240306,120800,2165705010,4755,4755,4755,4755,326
|
|
20240306,120700,2164154880,4750,4750,4750,4750,0
|
|
20240306,120600,2164154880,4750,4750,4750,4750,0
|
|
20240306,120500,2164154880,4750,4760,4765,4750,1551
|
|
20240306,120400,2156772485,4760,4760,4760,4760,50
|
|
20240306,120300,2156534485,4760,4760,4760,4760,176
|
|
20240306,120200,2155696725,4750,4750,4750,4750,100
|
|
20240306,120100,2155221725,4750,4750,4750,4750,132
|
|
20240306,120000,2154594725,4750,4750,4750,4750,647
|
|
20240306,115900,2151521475,4750,4760,4765,4750,3926
|
|
20240306,115800,2132852450,4760,4760,4760,4760,385
|
|
20240306,115700,2131019850,4765,4765,4765,4765,2603
|
|
20240306,115600,2118616555,4765,4770,4775,4765,145
|
|
20240306,115500,2117925020,4765,4770,4770,4765,139
|
|
20240306,115400,2117262135,4770,4780,4780,4770,3677
|
|
20240306,115300,2099697045,4780,4780,4780,4780,0
|
|
20240306,115200,2099697045,4780,4785,4785,4780,336
|
|
20240306,115100,2098089785,4780,4785,4785,4780,475
|
|
20240306,115000,2095818685,4785,4790,4790,4785,535
|
|
20240306,114900,2093258635,4790,4785,4790,4785,45
|
|
20240306,114800,2093043235,4785,4785,4785,4785,331
|
|
20240306,114700,2091459400,4785,4785,4785,4785,363
|
|
20240306,114600,2089722445,4790,4790,4790,4790,15
|
|
20240306,114500,2089650595,4790,4785,4790,4785,2182
|
|
20240306,114400,2079204650,4785,4785,4785,4785,15
|
|
20240306,114300,2079132875,4780,4785,4785,4780,1268
|
|
20240306,114200,2073067260,4785,4775,4785,4775,453
|
|
20240306,114100,2070901655,4775,4775,4775,4775,10
|
|
20240306,114000,2070853905,4780,4780,4780,4780,30
|
|
20240306,113900,2070710505,4785,4770,4785,4770,104
|
|
20240306,113800,2070214410,4770,4770,4770,4770,17
|
|
20240306,113700,2070133320,4760,4770,4770,4760,31
|
|
20240306,113600,2069985460,4760,4760,4760,4760,0
|
|
20240306,113500,2069985460,4760,4760,4760,4755,1285
|
|
20240306,113400,2063873860,4760,4755,4760,4755,121
|
|
20240306,113300,2063298150,4755,4770,4770,4755,2823
|
|
20240306,113200,2049872265,4770,4770,4770,4770,1
|
|
20240306,113100,2049867495,4760,4760,4760,4760,2361
|
|
20240306,113000,2038629135,4760,4770,4770,4760,1249
|
|
20240306,112900,2032683735,4770,4765,4770,4765,930
|
|
20240306,112800,2028251285,4765,4765,4765,4765,55
|
|
20240306,112700,2027989210,4765,4770,4770,4765,591
|
|
20240306,112600,2025171520,4765,4770,4770,4765,2698
|
|
20240306,112500,2012312060,4770,4770,4770,4765,602
|
|
20240306,112400,2009441520,4770,4770,4770,4765,388
|
|
20240306,112300,2007590765,4770,4780,4780,4770,215
|
|
20240306,112200,2006565065,4770,4770,4770,4760,5410
|
|
20240306,112100,1980799800,4775,4790,4790,4775,3336
|
|
20240306,112000,1964865120,4790,4790,4790,4790,18
|
|
20240306,111900,1964778900,4790,4790,4790,4790,15
|
|
20240306,111800,1964707050,4790,4790,4790,4790,112
|
|
20240306,111700,1964170570,4790,4790,4790,4790,100
|
|
20240306,111600,1963691570,4790,4790,4790,4785,1421
|
|
20240306,111500,1956889505,4780,4780,4790,4780,275
|
|
20240306,111400,1955574845,4790,4790,4790,4785,1071
|
|
20240306,111300,1950449755,4795,4790,4795,4790,276
|
|
20240306,111200,1949127635,4785,4780,4785,4780,572
|
|
20240306,111100,1946390660,4780,4780,4785,4780,2995
|
|
20240306,111000,1932072425,4780,4775,4780,4775,1726
|
|
20240306,110900,1923829145,4775,4790,4790,4775,3284
|
|
20240306,110800,1908132275,4785,4790,4795,4785,5204
|
|
20240306,110700,1883212855,4790,4790,4790,4790,1864
|
|
20240306,110600,1874284295,4790,4790,4795,4790,1356
|
|
20240306,110500,1867788980,4795,4810,4810,4795,5414
|
|
20240306,110400,1841806145,4805,4820,4820,4805,8594
|
|
20240306,110300,1800466130,4830,4820,4830,4820,120
|
|
20240306,110200,1799887445,4820,4820,4820,4820,1831
|
|
20240306,110100,1791062025,4820,4830,4830,4820,136
|
|
20240306,110000,1790406205,4820,4820,4820,4820,81
|
|
20240306,105900,1790015785,4820,4825,4825,4820,45
|
|
20240306,105800,1789798810,4820,4825,4825,4820,2495
|
|
20240306,105700,1777762875,4820,4825,4825,4820,205
|
|
20240306,105600,1776773815,4825,4830,4830,4825,39
|
|
20240306,105500,1776585490,4820,4835,4835,4820,805
|
|
20240306,105400,1772702925,4835,4835,4835,4835,15
|
|
20240306,105300,1772630400,4830,4825,4830,4825,515
|
|
20240306,105200,1770143025,4825,4835,4835,4825,1015
|
|
20240306,105100,1765245500,4835,4830,4835,4830,292
|
|
20240306,105000,1763834755,4835,4830,4835,4830,174
|
|
20240306,104900,1762993760,4835,4835,4835,4835,15
|
|
20240306,104800,1762921235,4840,4845,4845,4840,17
|
|
20240306,104700,1762838880,4850,4840,4850,4830,1723
|
|
20240306,104600,1754491265,4840,4840,4840,4840,515
|
|
20240306,104500,1751998665,4835,4835,4835,4835,70
|
|
20240306,104400,1751660215,4825,4830,4835,4825,935
|
|
20240306,104300,1747146210,4825,4830,4840,4825,2257
|
|
20240306,104200,1736231095,4835,4830,4835,4830,222
|
|
20240306,104100,1735158760,4830,4835,4835,4825,435
|
|
20240306,104000,1733058035,4835,4825,4835,4825,225
|
|
20240306,103900,1731971960,4825,4835,4835,4825,589
|
|
20240306,103800,1729125665,4835,4845,4845,4830,475
|
|
20240306,103700,1726828985,4845,4840,4850,4840,16990
|
|
20240306,103600,1644580480,4835,4840,4840,4835,1119
|
|
20240306,103500,1639168575,4840,4825,4840,4825,2017
|
|
20240306,103400,1629413655,4820,4810,4820,4810,1211
|
|
20240306,103300,1623584445,4810,4820,4820,4810,1602
|
|
20240306,103200,1615870940,4820,4830,4830,4820,1818
|
|
20240306,103100,1607101035,4830,4835,4840,4830,625
|
|
20240306,103000,1604076575,4840,4840,4840,4840,558
|
|
20240306,102900,1601375855,4840,4820,4840,4820,960
|
|
20240306,102800,1596745295,4820,4830,4830,4815,5369
|
|
20240306,102700,1570840655,4830,4845,4845,4830,4504
|
|
20240306,102600,1549035125,4845,4845,4845,4845,988
|
|
20240306,102500,1544248265,4840,4835,4840,4835,1558
|
|
20240306,102400,1536710695,4840,4835,4840,4830,240
|
|
20240306,102300,1535550115,4835,4840,4840,4835,75
|
|
20240306,102200,1535187140,4840,4840,4850,4840,1105
|
|
20240306,102100,1529833535,4825,4825,4825,4825,204
|
|
20240306,102000,1528849235,4840,4825,4845,4825,2337
|
|
20240306,101900,1517537695,4825,4815,4835,4815,2022
|
|
20240306,101800,1507782150,4810,4810,4815,4810,2489
|
|
20240306,101700,1495807870,4815,4820,4820,4815,2461
|
|
20240306,101600,1483951930,4825,4825,4825,4825,1074
|
|
20240306,101500,1478769880,4830,4830,4830,4825,3335
|
|
20240306,101400,1462666500,4830,4830,4830,4825,957
|
|
20240306,101300,1458045675,4830,4830,4835,4830,526
|
|
20240306,101200,1455505020,4830,4825,4835,4825,718
|
|
20240306,101100,1452037065,4820,4820,4850,4815,16244
|
|
20240306,101000,1373571625,4820,4830,4835,4820,7629
|
|
20240306,100900,1336765245,4850,4815,4850,4815,11203
|
|
20240306,100800,1282595020,4815,4820,4820,4810,4294
|
|
20240306,100700,1261926415,4820,4810,4820,4800,7385
|
|
20240306,100600,1226378715,4810,4780,4815,4780,30934
|
|
20240306,100500,1078209895,4775,4785,4785,4770,6236
|
|
20240306,100400,1048432255,4780,4775,4785,4775,14464
|
|
20240306,100300,979301160,4775,4770,4780,4770,1785
|
|
20240306,100200,970773955,4775,4775,4775,4765,3627
|
|
20240306,100100,953469020,4775,4785,4790,4770,17211
|
|
20240306,100000,871193110,4785,4775,4785,4775,9823
|
|
20240306,095900,824216630,4770,4770,4775,4770,2978
|
|
20240306,095800,810006570,4770,4760,4770,4760,9676
|
|
20240306,095700,763889770,4760,4750,4760,4750,4571
|
|
20240306,095600,742160920,4745,4740,4745,4730,2233
|
|
20240306,095500,731583075,4745,4735,4745,4735,2600
|
|
20240306,095400,719252310,4735,4735,4735,4735,215
|
|
20240306,095300,718234285,4740,4740,4740,4735,3341
|
|
20240306,095200,702398945,4740,4740,4740,4740,0
|
|
20240306,095100,702398945,4740,4725,4740,4725,2663
|
|
20240306,095000,689791185,4725,4730,4730,4725,574
|
|
20240306,094900,687077135,4730,4730,4730,4730,610
|
|
20240306,094800,684191835,4730,4730,4730,4730,0
|
|
20240306,094700,684191835,4730,4745,4745,4730,693
|
|
20240306,094600,680911695,4745,4750,4755,4730,3304
|
|
20240306,094500,665238165,4750,4740,4750,4740,4459
|
|
20240306,094400,644076930,4740,4740,4750,4740,1578
|
|
20240306,094300,636586460,4740,4745,4760,4740,2759
|
|
20240306,094200,623477590,4750,4750,4755,4745,4869
|
|
20240306,094100,600346690,4750,4740,4750,4730,8036
|
|
20240306,094000,562229100,4740,4720,4740,4720,9968
|
|
20240306,093900,515065710,4720,4715,4720,4715,2471
|
|
20240306,093800,503406040,4715,4695,4715,4695,1175
|
|
20240306,093700,497883550,4695,4695,4695,4695,0
|
|
20240306,093600,497883550,4695,4695,4695,4695,0
|
|
20240306,093500,497883550,4695,4695,4715,4695,1252
|
|
20240306,093400,492001810,4700,4700,4700,4695,2335
|
|
20240306,093300,481034020,4695,4700,4700,4695,300
|
|
20240306,093200,479624520,4700,4715,4715,4700,6282
|
|
20240306,093100,450040340,4720,4695,4720,4695,9532
|
|
20240306,093000,405177145,4695,4690,4695,4690,1945
|
|
20240306,092900,396050695,4665,4665,4665,4665,0
|
|
20240306,092800,396050695,4665,4685,4685,4665,85
|
|
20240306,092700,395652870,4665,4690,4690,4665,811
|
|
20240306,092600,391859700,4690,4680,4690,4680,1421
|
|
20240306,092500,385204900,4670,4670,4670,4670,1546
|
|
20240306,092400,377985080,4670,4685,4685,4670,1627
|
|
20240306,092300,370373470,4680,4680,4680,4680,1094
|
|
20240306,092200,365253550,4680,4680,4680,4670,3185
|
|
20240306,092100,350364120,4675,4665,4675,4665,7139
|
|
20240306,092000,317014835,4660,4665,4665,4660,2356
|
|
20240306,091900,306033370,4670,4645,4670,4645,4740
|
|
20240306,091800,283993820,4625,4625,4625,4625,0
|
|
20240306,091700,283993820,4625,4620,4645,4620,5992
|
|
20240306,091600,256242120,4610,4610,4610,4610,0
|
|
20240306,091500,256242120,4610,4585,4610,4585,1156
|
|
20240306,091400,250916070,4590,4570,4590,4570,320
|
|
20240306,091300,249453270,4575,4575,4575,4570,17108
|
|
20240306,091200,171253660,4575,4575,4605,4575,2092
|
|
20240306,091100,161682610,4580,4595,4600,4580,3192
|
|
20240306,091000,147050180,4580,4580,4580,4580,800
|
|
20240306,090900,143386180,4580,4580,4580,4575,107
|
|
20240306,090800,142896360,4575,4600,4600,4575,3752
|
|
20240306,090700,125709435,4600,4620,4620,4600,2615
|
|
20240306,090600,113660715,4625,4625,4630,4625,2381
|
|
20240306,090500,102648585,4625,4625,4625,4620,902
|
|
20240306,090400,98477035,4625,4585,4630,4585,7649
|
|
20240306,090300,63235765,4585,4585,4585,4570,4101
|
|
20240306,090200,44464815,4580,4600,4600,4580,6166
|
|
20240306,090100,16159080,4605,4605,4605,4605,1011
|
|
20240306,090000,11503425,4605,4600,4605,4600,2500
|