677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,201300,2421178270,3550,3550,3550,3550,0
|
|
20240304,201200,2421178270,3550,3550,3550,3550,0
|
|
20240304,201100,2421178270,3550,3550,3550,3550,0
|
|
20240304,201000,2421178270,3550,3550,3550,3550,0
|
|
20240304,200900,2421178270,3550,3550,3550,3550,0
|
|
20240304,200800,2421178270,3550,3550,3550,3550,0
|
|
20240304,200700,2421178270,3550,3550,3550,3550,0
|
|
20240304,200600,2421178270,3550,3550,3550,3550,0
|
|
20240304,200500,2421178270,3550,3550,3550,3550,0
|
|
20240304,200400,2421178270,3550,3550,3550,3550,0
|
|
20240304,200300,2421178270,3550,3550,3550,3550,0
|
|
20240304,200200,2421178270,3550,3550,3550,3550,0
|
|
20240304,200100,2421178270,3550,3550,3550,3550,0
|
|
20240304,200000,2421178270,3550,3550,3550,3550,0
|
|
20240304,195900,2421178270,3550,3550,3550,3550,0
|
|
20240304,195800,2421178270,3550,3550,3550,3550,0
|
|
20240304,195700,2421178270,3550,3550,3550,3550,0
|
|
20240304,195600,2421178270,3550,3550,3550,3550,0
|
|
20240304,195500,2421178270,3550,3550,3550,3550,0
|
|
20240304,195400,2421178270,3550,3550,3550,3550,0
|
|
20240304,195300,2421178270,3550,3550,3550,3550,0
|
|
20240304,195200,2421178270,3550,3550,3550,3550,0
|
|
20240304,195100,2421178270,3550,3550,3550,3550,0
|
|
20240304,195000,2421178270,3550,3550,3550,3550,0
|
|
20240304,194900,2421178270,3550,3550,3550,3550,0
|
|
20240304,194800,2421178270,3550,3550,3550,3550,0
|
|
20240304,194700,2421178270,3550,3550,3550,3550,0
|
|
20240304,194600,2421178270,3550,3550,3550,3550,0
|
|
20240304,194500,2421178270,3550,3550,3550,3550,0
|
|
20240304,194400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,194300,2421178270,3550,3550,3550,3550,0
|
|
20240304,194200,2421178270,3550,3550,3550,3550,0
|
|
20240304,194100,2421178270,3550,3550,3550,3550,0
|
|
20240304,194000,2421178270,3550,3550,3550,3550,0
|
|
20240304,193900,2421178270,3550,3550,3550,3550,0
|
|
20240304,193800,2421178270,3550,3550,3550,3550,0
|
|
20240304,193700,2421178270,3550,3550,3550,3550,0
|
|
20240304,193600,2421178270,3550,3550,3550,3550,0
|
|
20240304,193500,2421178270,3550,3550,3550,3550,0
|
|
20240304,193400,2421178270,3550,3550,3550,3550,0
|
|
20240304,193300,2421178270,3550,3550,3550,3550,0
|
|
20240304,193200,2421178270,3550,3550,3550,3550,0
|
|
20240304,193100,2421178270,3550,3550,3550,3550,0
|
|
20240304,193000,2421178270,3550,3550,3550,3550,0
|
|
20240304,192900,2421178270,3550,3550,3550,3550,0
|
|
20240304,192800,2421178270,3550,3550,3550,3550,0
|
|
20240304,192700,2421178270,3550,3550,3550,3550,0
|
|
20240304,192600,2421178270,3550,3550,3550,3550,0
|
|
20240304,192500,2421178270,3550,3550,3550,3550,0
|
|
20240304,192400,2421178270,3550,3550,3550,3550,0
|
|
20240304,192300,2421178270,3550,3550,3550,3550,0
|
|
20240304,192200,2421178270,3550,3550,3550,3550,0
|
|
20240304,192100,2421178270,3550,3550,3550,3550,0
|
|
20240304,192000,2421178270,3550,3550,3550,3550,0
|
|
20240304,191900,2421178270,3550,3550,3550,3550,0
|
|
20240304,191800,2421178270,3550,3550,3550,3550,0
|
|
20240304,191700,2421178270,3550,3550,3550,3550,0
|
|
20240304,191600,2421178270,3550,3550,3550,3550,0
|
|
20240304,191500,2421178270,3550,3550,3550,3550,0
|
|
20240304,191400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,191300,2421178270,3550,3550,3550,3550,0
|
|
20240304,191200,2421178270,3550,3550,3550,3550,0
|
|
20240304,191100,2421178270,3550,3550,3550,3550,0
|
|
20240304,191000,2421178270,3550,3550,3550,3550,0
|
|
20240304,190900,2421178270,3550,3550,3550,3550,0
|
|
20240304,190800,2421178270,3550,3550,3550,3550,0
|
|
20240304,190700,2421178270,3550,3550,3550,3550,0
|
|
20240304,190600,2421178270,3550,3550,3550,3550,0
|
|
20240304,190500,2421178270,3550,3550,3550,3550,0
|
|
20240304,190400,2421178270,3550,3550,3550,3550,0
|
|
20240304,190300,2421178270,3550,3550,3550,3550,0
|
|
20240304,190200,2421178270,3550,3550,3550,3550,0
|
|
20240304,190100,2421178270,3550,3550,3550,3550,0
|
|
20240304,190000,2421178270,3550,3550,3550,3550,0
|
|
20240304,185900,2421178270,3550,3550,3550,3550,0
|
|
20240304,185800,2421178270,3550,3550,3550,3550,0
|
|
20240304,185700,2421178270,3550,3550,3550,3550,0
|
|
20240304,185600,2421178270,3550,3550,3550,3550,0
|
|
20240304,185500,2421178270,3550,3550,3550,3550,0
|
|
20240304,185400,2421178270,3550,3550,3550,3550,0
|
|
20240304,185300,2421178270,3550,3550,3550,3550,0
|
|
20240304,185200,2421178270,3550,3550,3550,3550,0
|
|
20240304,185100,2421178270,3550,3550,3550,3550,0
|
|
20240304,185000,2421178270,3550,3550,3550,3550,0
|
|
20240304,184900,2421178270,3550,3550,3550,3550,0
|
|
20240304,184800,2421178270,3550,3550,3550,3550,0
|
|
20240304,184700,2421178270,3550,3550,3550,3550,0
|
|
20240304,184600,2421178270,3550,3550,3550,3550,0
|
|
20240304,184500,2421178270,3550,3550,3550,3550,0
|
|
20240304,184400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,184300,2421178270,3550,3550,3550,3550,0
|
|
20240304,184200,2421178270,3550,3550,3550,3550,0
|
|
20240304,184100,2421178270,3550,3550,3550,3550,0
|
|
20240304,184000,2421178270,3550,3550,3550,3550,0
|
|
20240304,183900,2421178270,3550,3550,3550,3550,0
|
|
20240304,183800,2421178270,3550,3550,3550,3550,0
|
|
20240304,183700,2421178270,3550,3550,3550,3550,0
|
|
20240304,183600,2421178270,3550,3550,3550,3550,0
|
|
20240304,183500,2421178270,3550,3550,3550,3550,0
|
|
20240304,183400,2421178270,3550,3550,3550,3550,0
|
|
20240304,183300,2421178270,3550,3550,3550,3550,0
|
|
20240304,183200,2421178270,3550,3550,3550,3550,0
|
|
20240304,183100,2421178270,3550,3550,3550,3550,0
|
|
20240304,183000,2421178270,3550,3550,3550,3550,0
|
|
20240304,182900,2421178270,3550,3550,3550,3550,0
|
|
20240304,182800,2421178270,3550,3550,3550,3550,0
|
|
20240304,182700,2421178270,3550,3550,3550,3550,0
|
|
20240304,182600,2421178270,3550,3550,3550,3550,0
|
|
20240304,182500,2421178270,3550,3550,3550,3550,0
|
|
20240304,182400,2421178270,3550,3550,3550,3550,0
|
|
20240304,182300,2421178270,3550,3550,3550,3550,0
|
|
20240304,182200,2421178270,3550,3550,3550,3550,0
|
|
20240304,182100,2421178270,3550,3550,3550,3550,0
|
|
20240304,182000,2421178270,3550,3550,3550,3550,0
|
|
20240304,181900,2421178270,3550,3550,3550,3550,0
|
|
20240304,181800,2421178270,3550,3550,3550,3550,0
|
|
20240304,181700,2421178270,3550,3550,3550,3550,0
|
|
20240304,181600,2421178270,3550,3550,3550,3550,0
|
|
20240304,181500,2421178270,3550,3550,3550,3550,0
|
|
20240304,181400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,181300,2421178270,3550,3550,3550,3550,0
|
|
20240304,181200,2421178270,3550,3550,3550,3550,0
|
|
20240304,181100,2421178270,3550,3550,3550,3550,0
|
|
20240304,181000,2421178270,3550,3550,3550,3550,0
|
|
20240304,180900,2421178270,3550,3550,3550,3550,0
|
|
20240304,180800,2421178270,3550,3550,3550,3550,0
|
|
20240304,180700,2421178270,3550,3550,3550,3550,0
|
|
20240304,180600,2421178270,3550,3550,3550,3550,0
|
|
20240304,180500,2421178270,3550,3550,3550,3550,0
|
|
20240304,180400,2421178270,3550,3550,3550,3550,0
|
|
20240304,180300,2421178270,3550,3550,3550,3550,0
|
|
20240304,180200,2421178270,3550,3550,3550,3550,0
|
|
20240304,180100,2421178270,3550,3550,3550,3550,0
|
|
20240304,180000,2421178270,3550,3550,3550,3550,0
|
|
20240304,175900,2421178270,3550,3550,3550,3550,0
|
|
20240304,175800,2421178270,3550,3550,3550,3550,0
|
|
20240304,175700,2421178270,3550,3550,3550,3550,0
|
|
20240304,175600,2421178270,3550,3550,3550,3550,0
|
|
20240304,175500,2421178270,3550,3550,3550,3550,0
|
|
20240304,175400,2421178270,3550,3550,3550,3550,0
|
|
20240304,175300,2421178270,3550,3550,3550,3550,0
|
|
20240304,175200,2421178270,3550,3550,3550,3550,0
|
|
20240304,175100,2421178270,3550,3550,3550,3550,0
|
|
20240304,175000,2421178270,3550,3550,3550,3550,0
|
|
20240304,174900,2421178270,3550,3550,3550,3550,0
|
|
20240304,174800,2421178270,3550,3550,3550,3550,0
|
|
20240304,174700,2421178270,3550,3550,3550,3550,0
|
|
20240304,174600,2421178270,3550,3550,3550,3550,0
|
|
20240304,174500,2421178270,3550,3550,3550,3550,0
|
|
20240304,174400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,174300,2421178270,3550,3550,3550,3550,0
|
|
20240304,174200,2421178270,3550,3550,3550,3550,0
|
|
20240304,174100,2421178270,3550,3550,3550,3550,0
|
|
20240304,174000,2421178270,3550,3550,3550,3550,0
|
|
20240304,173900,2421178270,3550,3550,3550,3550,0
|
|
20240304,173800,2421178270,3550,3550,3550,3550,0
|
|
20240304,173700,2421178270,3550,3550,3550,3550,0
|
|
20240304,173600,2421178270,3550,3550,3550,3550,0
|
|
20240304,173500,2421178270,3550,3550,3550,3550,0
|
|
20240304,173400,2421178270,3550,3550,3550,3550,0
|
|
20240304,173300,2421178270,3550,3550,3550,3550,0
|
|
20240304,173200,2421178270,3550,3550,3550,3550,0
|
|
20240304,173100,2421178270,3550,3550,3550,3550,0
|
|
20240304,173000,2421178270,3550,3550,3550,3550,0
|
|
20240304,172900,2421178270,3550,3550,3550,3550,0
|
|
20240304,172800,2421178270,3550,3550,3550,3550,0
|
|
20240304,172700,2421178270,3550,3550,3550,3550,0
|
|
20240304,172600,2421178270,3550,3550,3550,3550,0
|
|
20240304,172500,2421178270,3550,3550,3550,3550,0
|
|
20240304,172400,2421178270,3550,3550,3550,3550,0
|
|
20240304,172300,2421178270,3550,3550,3550,3550,0
|
|
20240304,172200,2421178270,3550,3550,3550,3550,0
|
|
20240304,172100,2421178270,3550,3550,3550,3550,0
|
|
20240304,172000,2421178270,3550,3550,3550,3550,0
|
|
20240304,171900,2421178270,3550,3550,3550,3550,0
|
|
20240304,171800,2421178270,3550,3550,3550,3550,0
|
|
20240304,171700,2421178270,3550,3550,3550,3550,0
|
|
20240304,171600,2421178270,3550,3550,3550,3550,0
|
|
20240304,171500,2421178270,3550,3550,3550,3550,0
|
|
20240304,171400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,171300,2421178270,3550,3550,3550,3550,0
|
|
20240304,171200,2421178270,3550,3550,3550,3550,0
|
|
20240304,171100,2421178270,3550,3550,3550,3550,0
|
|
20240304,171000,2421178270,3550,3550,3550,3550,0
|
|
20240304,170900,2421178270,3550,3550,3550,3550,0
|
|
20240304,170800,2421178270,3550,3550,3550,3550,0
|
|
20240304,170700,2421178270,3550,3550,3550,3550,0
|
|
20240304,170600,2421178270,3550,3550,3550,3550,0
|
|
20240304,170500,2421178270,3550,3550,3550,3550,0
|
|
20240304,170400,2421178270,3550,3550,3550,3550,0
|
|
20240304,170300,2421178270,3550,3550,3550,3550,0
|
|
20240304,170200,2421178270,3550,3550,3550,3550,0
|
|
20240304,170100,2421178270,3550,3550,3550,3550,0
|
|
20240304,170000,2421178270,3550,3550,3550,3550,0
|
|
20240304,165900,2421178270,3550,3550,3550,3550,0
|
|
20240304,165800,2421178270,3550,3550,3550,3550,0
|
|
20240304,165700,2421178270,3550,3550,3550,3550,0
|
|
20240304,165600,2421178270,3550,3550,3550,3550,0
|
|
20240304,165500,2421178270,3550,3550,3550,3550,0
|
|
20240304,165400,2421178270,3550,3550,3550,3550,0
|
|
20240304,165300,2421178270,3550,3550,3550,3550,0
|
|
20240304,165200,2421178270,3550,3550,3550,3550,0
|
|
20240304,165100,2421178270,3550,3550,3550,3550,0
|
|
20240304,165000,2421178270,3550,3550,3550,3550,0
|
|
20240304,164900,2421178270,3550,3550,3550,3550,0
|
|
20240304,164800,2421178270,3550,3550,3550,3550,0
|
|
20240304,164700,2421178270,3550,3550,3550,3550,0
|
|
20240304,164600,2421178270,3550,3550,3550,3550,0
|
|
20240304,164500,2421178270,3550,3550,3550,3550,0
|
|
20240304,164400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,164300,2421178270,3550,3550,3550,3550,0
|
|
20240304,164200,2421178270,3550,3550,3550,3550,0
|
|
20240304,164100,2421178270,3550,3550,3550,3550,0
|
|
20240304,164000,2421178270,3550,3550,3550,3550,0
|
|
20240304,163900,2421178270,3550,3550,3550,3550,0
|
|
20240304,163800,2421178270,3550,3550,3550,3550,0
|
|
20240304,163700,2421178270,3550,3550,3550,3550,0
|
|
20240304,163600,2421178270,3550,3550,3550,3550,0
|
|
20240304,163500,2421178270,3550,3550,3550,3550,0
|
|
20240304,163400,2421178270,3550,3550,3550,3550,0
|
|
20240304,163300,2421178270,3550,3550,3550,3550,0
|
|
20240304,163200,2421178270,3550,3550,3550,3550,0
|
|
20240304,163100,2421178270,3550,3550,3550,3550,0
|
|
20240304,163000,2421178270,3550,3550,3550,3550,0
|
|
20240304,162900,2421178270,3550,3550,3550,3550,0
|
|
20240304,162800,2421178270,3550,3550,3550,3550,0
|
|
20240304,162700,2421178270,3550,3550,3550,3550,0
|
|
20240304,162600,2421178270,3550,3550,3550,3550,0
|
|
20240304,162500,2421178270,3550,3550,3550,3550,0
|
|
20240304,162400,2421178270,3550,3550,3550,3550,0
|
|
20240304,162300,2421178270,3550,3550,3550,3550,0
|
|
20240304,162200,2421178270,3550,3550,3550,3550,0
|
|
20240304,162100,2421178270,3550,3550,3550,3550,0
|
|
20240304,162000,2421178270,3550,3550,3550,3550,0
|
|
20240304,161900,2421178270,3550,3550,3550,3550,0
|
|
20240304,161800,2421178270,3550,3550,3550,3550,0
|
|
20240304,161700,2421178270,3550,3550,3550,3550,0
|
|
20240304,161600,2421178270,3550,3550,3550,3550,0
|
|
20240304,161500,2421178270,3550,3550,3550,3550,0
|
|
20240304,161400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,161300,2421178270,3550,3550,3550,3550,0
|
|
20240304,161200,2421178270,3550,3550,3550,3550,0
|
|
20240304,161100,2421178270,3550,3550,3550,3550,0
|
|
20240304,161000,2421178270,3550,3550,3550,3550,0
|
|
20240304,160900,2421178270,3550,3550,3550,3550,0
|
|
20240304,160800,2421178270,3550,3550,3550,3550,0
|
|
20240304,160700,2421178270,3550,3550,3550,3550,0
|
|
20240304,160600,2421178270,3550,3550,3550,3550,0
|
|
20240304,160500,2421178270,3550,3550,3550,3550,0
|
|
20240304,160400,2421178270,3550,3550,3550,3550,0
|
|
20240304,160300,2421178270,3550,3550,3550,3550,0
|
|
20240304,160200,2421178270,3550,3550,3550,3550,0
|
|
20240304,160100,2421178270,3550,3550,3550,3550,0
|
|
20240304,160000,2421178270,3550,3550,3550,3550,0
|
|
20240304,155900,2421178270,3550,3550,3550,3550,0
|
|
20240304,155800,2421178270,3550,3550,3550,3550,0
|
|
20240304,155700,2421178270,3550,3550,3550,3550,0
|
|
20240304,155600,2421178270,3550,3550,3550,3550,0
|
|
20240304,155500,2421178270,3550,3550,3550,3550,0
|
|
20240304,155400,2421178270,3550,3550,3550,3550,0
|
|
20240304,155300,2421178270,3550,3550,3550,3550,0
|
|
20240304,155200,2421178270,3550,3550,3550,3550,0
|
|
20240304,155100,2421178270,3550,3550,3550,3550,0
|
|
20240304,155000,2421178270,3550,3550,3550,3550,0
|
|
20240304,154900,2421178270,3550,3550,3550,3550,0
|
|
20240304,154800,2421178270,3550,3550,3550,3550,0
|
|
20240304,154700,2421178270,3550,3550,3550,3550,0
|
|
20240304,154600,2421178270,3550,3550,3550,3550,0
|
|
20240304,154500,2421178270,3550,3550,3550,3550,0
|
|
20240304,154400,2421178270,3550,3550,3550,3550,7181
|
|
20240304,154300,2421178270,3550,3550,3550,3550,0
|
|
20240304,154200,2421178270,3550,3550,3550,3550,0
|
|
20240304,154100,2421178270,3550,3550,3550,3550,0
|
|
20240304,154000,2421178270,3550,3550,3550,3550,0
|
|
20240304,153900,2421178270,3550,3550,3550,3550,0
|
|
20240304,153800,2421178270,3550,3550,3550,3550,0
|
|
20240304,153700,2421178270,3550,3550,3550,3550,0
|
|
20240304,153600,2421178270,3550,3550,3550,3550,0
|
|
20240304,153500,2421178270,3550,3550,3550,3550,0
|
|
20240304,153400,2421178270,3550,3550,3550,3550,0
|
|
20240304,153300,2421178270,3550,3550,3550,3550,0
|
|
20240304,153200,2421178270,3550,3550,3550,3550,0
|
|
20240304,153100,2421178270,3550,3550,3550,3550,0
|
|
20240304,153000,2421178270,3550,3550,3550,3550,7181
|
|
20240304,152900,2395685720,3545,3545,3545,3545,0
|
|
20240304,152800,2395685720,3545,3545,3545,3545,0
|
|
20240304,152700,2395685720,3545,3545,3545,3545,0
|
|
20240304,152600,2395685720,3545,3545,3545,3545,0
|
|
20240304,152500,2395685720,3545,3545,3545,3545,0
|
|
20240304,152400,2395685720,3545,3545,3545,3545,0
|
|
20240304,152300,2395685720,3545,3545,3545,3545,0
|
|
20240304,152200,2395685720,3545,3545,3545,3545,0
|
|
20240304,152100,2395685720,3545,3545,3545,3545,0
|
|
20240304,152000,2395685720,3545,3545,3545,3545,0
|
|
20240304,151900,2395685720,3545,3535,3545,3525,2461
|
|
20240304,151800,2386988485,3535,3535,3535,3530,1271
|
|
20240304,151700,2382498415,3535,3535,3535,3535,153
|
|
20240304,151600,2381957560,3535,3535,3540,3530,46
|
|
20240304,151500,2381794925,3535,3530,3535,3530,2270
|
|
20240304,151400,2373780025,3535,3530,3535,3525,341
|
|
20240304,151300,2372576705,3530,3530,3530,3530,11
|
|
20240304,151200,2372537875,3530,3540,3540,3530,11
|
|
20240304,151100,2372499035,3525,3535,3535,3525,2057
|
|
20240304,151000,2365245060,3535,3540,3545,3535,375
|
|
20240304,150900,2363918070,3545,3525,3545,3525,13251
|
|
20240304,150800,2317200295,3525,3530,3530,3525,2022
|
|
20240304,150700,2310065975,3530,3540,3540,3530,2461
|
|
20240304,150600,2301371100,3540,3535,3540,3535,271
|
|
20240304,150500,2300412115,3535,3535,3535,3535,1
|
|
20240304,150400,2300408580,3545,3535,3545,3535,724
|
|
20240304,150300,2297849230,3545,3545,3545,3545,18
|
|
20240304,150200,2297785420,3535,3535,3535,3535,921
|
|
20240304,150100,2294529685,3545,3545,3545,3545,0
|
|
20240304,150000,2294529685,3545,3530,3545,3530,895
|
|
20240304,145900,2291363510,3535,3550,3550,3535,1806
|
|
20240304,145800,2284978110,3550,3555,3555,3550,1525
|
|
20240304,145700,2279558240,3555,3540,3555,3540,5268
|
|
20240304,145600,2260861395,3545,3545,3545,3545,0
|
|
20240304,145500,2260861395,3545,3530,3545,3530,2912
|
|
20240304,145400,2250581855,3530,3550,3550,3530,3772
|
|
20240304,145300,2237252200,3550,3550,3550,3550,0
|
|
20240304,145200,2237252200,3550,3550,3550,3550,0
|
|
20240304,145100,2237252200,3550,3550,3550,3550,395
|
|
20240304,145000,2235849950,3550,3535,3550,3535,11
|
|
20240304,144900,2235811050,3535,3535,3535,3535,58
|
|
20240304,144800,2235606020,3530,3530,3535,3530,2601
|
|
20240304,144700,2226424240,3530,3540,3540,3530,2251
|
|
20240304,144600,2218466310,3540,3545,3545,3540,196
|
|
20240304,144500,2217772460,3540,3540,3540,3540,1418
|
|
20240304,144400,2212752740,3540,3555,3555,3540,1291
|
|
20240304,144300,2208163340,3565,3565,3565,3555,1661
|
|
20240304,144200,2202246255,3565,3565,3565,3550,2288
|
|
20240304,144100,2194101385,3560,3535,3560,3535,5263
|
|
20240304,144000,2175442430,3530,3530,3535,3530,26
|
|
20240304,143900,2175350600,3530,3535,3535,3530,90
|
|
20240304,143800,2175032700,3530,3530,3530,3530,52
|
|
20240304,143700,2174849140,3535,3530,3535,3530,103
|
|
20240304,143600,2174485535,3525,3535,3535,3525,344
|
|
20240304,143500,2173270105,3525,3525,3525,3525,3022
|
|
20240304,143400,2162617555,3525,3530,3535,3525,4331
|
|
20240304,143300,2147338605,3535,3535,3535,3535,371
|
|
20240304,143200,2146027120,3530,3530,3530,3530,355
|
|
20240304,143100,2144773970,3530,3530,3530,3530,97
|
|
20240304,143000,2144431560,3540,3535,3540,3530,351
|
|
20240304,142900,2143191845,3535,3535,3535,3535,37
|
|
20240304,142800,2143061050,3535,3545,3545,3535,1988
|
|
20240304,142700,2136033210,3545,3545,3545,3545,1
|
|
20240304,142600,2136029665,3535,3535,3535,3535,1430
|
|
20240304,142500,2130974615,3535,3535,3535,3535,203
|
|
20240304,142400,2130257010,3535,3535,3535,3535,0
|
|
20240304,142300,2130257010,3535,3540,3540,3535,2085
|
|
20240304,142200,2122885230,3550,3550,3550,3550,1
|
|
20240304,142100,2122881680,3540,3540,3550,3540,5
|
|
20240304,142000,2122863950,3540,3540,3540,3540,1643
|
|
20240304,141900,2117047730,3540,3540,3540,3540,518
|
|
20240304,141800,2115214010,3540,3545,3545,3535,10022
|
|
20240304,141700,2079751585,3550,3550,3550,3550,495
|
|
20240304,141600,2077994335,3550,3550,3550,3550,0
|
|
20240304,141500,2077994335,3550,3550,3550,3550,0
|
|
20240304,141400,2077994335,3550,3560,3560,3550,452
|
|
20240304,141300,2076389435,3560,3560,3560,3560,20
|
|
20240304,141200,2076318235,3550,3555,3555,3550,2
|
|
20240304,141100,2076311130,3550,3545,3560,3545,5859
|
|
20240304,141000,2055529695,3550,3545,3550,3540,125
|
|
20240304,140900,2055086130,3555,3550,3555,3550,200
|
|
20240304,140800,2054375140,3540,3550,3550,3540,7376
|
|
20240304,140700,2028261280,3550,3550,3550,3550,51
|
|
20240304,140600,2028080230,3545,3545,3545,3545,11000
|
|
20240304,140500,1989085230,3545,3550,3555,3545,905
|
|
20240304,140400,1985873445,3550,3555,3555,3550,829
|
|
20240304,140300,1982929795,3555,3555,3555,3555,21
|
|
20240304,140200,1982855140,3555,3555,3555,3555,0
|
|
20240304,140100,1982855140,3555,3555,3555,3555,0
|
|
20240304,140000,1982855140,3555,3555,3555,3555,451
|
|
20240304,135900,1981251835,3555,3555,3555,3555,1459
|
|
20240304,135800,1976065090,3550,3550,3550,3550,1737
|
|
20240304,135700,1969898740,3550,3550,3550,3550,2301
|
|
20240304,135600,1961730190,3560,3560,3560,3560,550
|
|
20240304,135500,1959772190,3560,3550,3560,3550,222
|
|
20240304,135400,1958983870,3560,3550,3560,3550,6
|
|
20240304,135300,1958962560,3550,3550,3550,3550,0
|
|
20240304,135200,1958962560,3550,3545,3550,3545,599
|
|
20240304,135100,1956836330,3535,3555,3555,3535,15353
|
|
20240304,135000,1902408710,3555,3565,3565,3555,40
|
|
20240304,134900,1902266310,3560,3560,3560,3560,140
|
|
20240304,134800,1901767910,3550,3560,3560,3550,4200
|
|
20240304,134700,1886840325,3570,3560,3570,3560,295
|
|
20240304,134600,1885790105,3560,3565,3565,3560,93
|
|
20240304,134500,1885458750,3565,3565,3565,3565,0
|
|
20240304,134400,1885458750,3565,3565,3565,3565,198
|
|
20240304,134300,1884752880,3565,3560,3565,3560,102
|
|
20240304,134200,1884389610,3560,3560,3565,3560,580
|
|
20240304,134100,1882324775,3560,3560,3560,3560,1404
|
|
20240304,134000,1877326535,3570,3565,3570,3560,80
|
|
20240304,133900,1877041640,3560,3560,3560,3560,943
|
|
20240304,133800,1873684560,3565,3560,3570,3555,1188
|
|
20240304,133700,1869454375,3565,3565,3565,3555,1148
|
|
20240304,133600,1865366375,3565,3560,3565,3560,310
|
|
20240304,133500,1864262730,3560,3560,3560,3560,0
|
|
20240304,133400,1864262730,3560,3560,3570,3560,52
|
|
20240304,133300,1864077110,3570,3570,3570,3570,0
|
|
20240304,133200,1864077110,3570,3570,3570,3570,0
|
|
20240304,133100,1864077110,3570,3570,3570,3570,1
|
|
20240304,133000,1864073540,3560,3560,3560,3560,0
|
|
20240304,132900,1864073540,3560,3560,3560,3560,427
|
|
20240304,132800,1862553420,3555,3560,3560,3555,1709
|
|
20240304,132700,1856469385,3565,3565,3565,3565,194
|
|
20240304,132600,1855777775,3565,3565,3565,3565,169
|
|
20240304,132500,1855175290,3565,3565,3565,3565,1412
|
|
20240304,132400,1850141510,3565,3565,3565,3565,219
|
|
20240304,132300,1849360775,3565,3570,3570,3565,8
|
|
20240304,132200,1849332245,3565,3565,3565,3565,1008
|
|
20240304,132100,1845738725,3565,3565,3565,3565,1135
|
|
20240304,132000,1841692450,3565,3565,3565,3565,12
|
|
20240304,131900,1841649670,3565,3565,3565,3565,156
|
|
20240304,131800,1841093530,3565,3570,3570,3565,319
|
|
20240304,131700,1839955760,3570,3570,3570,3570,6
|
|
20240304,131600,1839934340,3570,3570,3570,3570,0
|
|
20240304,131500,1839934340,3570,3570,3570,3570,0
|
|
20240304,131400,1839934340,3570,3570,3570,3570,0
|
|
20240304,131300,1839934340,3570,3570,3570,3570,51
|
|
20240304,131200,1839752270,3570,3565,3570,3565,371
|
|
20240304,131100,1838429590,3565,3565,3565,3565,733
|
|
20240304,131000,1835816445,3565,3570,3570,3565,329
|
|
20240304,130900,1834641970,3570,3570,3570,3570,185
|
|
20240304,130800,1833981520,3570,3570,3570,3570,2
|
|
20240304,130700,1833974380,3570,3570,3570,3570,73
|
|
20240304,130600,1833713770,3570,3570,3570,3570,4
|
|
20240304,130500,1833699490,3570,3575,3575,3570,21
|
|
20240304,130400,1833624515,3570,3570,3570,3570,109
|
|
20240304,130300,1833235385,3570,3570,3570,3570,226
|
|
20240304,130200,1832428565,3570,3570,3570,3570,44
|
|
20240304,130100,1832271485,3575,3570,3575,3570,454
|
|
20240304,130000,1830649105,3570,3570,3570,3565,751
|
|
20240304,125900,1827968150,3570,3565,3570,3565,355
|
|
20240304,125800,1826701140,3570,3565,3570,3565,309
|
|
20240304,125700,1825599485,3565,3575,3575,3565,1499
|
|
20240304,125600,1820244045,3575,3570,3575,3570,154
|
|
20240304,125500,1819693560,3570,3570,3570,3570,27
|
|
20240304,125400,1819597170,3575,3570,3575,3570,260
|
|
20240304,125300,1818668925,3570,3575,3575,3570,485
|
|
20240304,125200,1816937045,3575,3570,3575,3570,950
|
|
20240304,125100,1813541515,3575,3570,3575,3570,303
|
|
20240304,125000,1812459800,3570,3570,3575,3570,428
|
|
20240304,124900,1810931825,3565,3570,3570,3565,304
|
|
20240304,124800,1809847255,3570,3565,3575,3565,309
|
|
20240304,124700,1808744660,3565,3560,3565,3560,1601
|
|
20240304,124600,1803037105,3560,3555,3560,3555,446
|
|
20240304,124500,1801451510,3555,3555,3555,3555,0
|
|
20240304,124400,1801451510,3555,3555,3555,3550,1780
|
|
20240304,124300,1795128655,3560,3565,3565,3560,1401
|
|
20240304,124200,1790139090,3565,3565,3565,3565,0
|
|
20240304,124100,1790139090,3565,3565,3570,3565,709
|
|
20240304,124000,1787611135,3565,3575,3575,3565,1546
|
|
20240304,123900,1782095275,3585,3585,3585,3585,0
|
|
20240304,123800,1782095275,3585,3575,3585,3560,8361
|
|
20240304,123700,1752267565,3590,3585,3590,3575,1418
|
|
20240304,123600,1747195200,3585,3590,3590,3585,704
|
|
20240304,123500,1744669740,3590,3590,3590,3590,35
|
|
20240304,123400,1744544090,3585,3580,3590,3580,652
|
|
20240304,123300,1742209135,3580,3585,3585,3580,824
|
|
20240304,123200,1739256125,3585,3590,3590,3585,728
|
|
20240304,123100,1736645580,3600,3590,3600,3590,165
|
|
20240304,123000,1736052260,3585,3590,3590,3585,158
|
|
20240304,122900,1735485045,3590,3585,3595,3585,260
|
|
20240304,122800,1734552400,3595,3585,3595,3585,1869
|
|
20240304,122700,1727850845,3585,3585,3585,3585,3746
|
|
20240304,122600,1714421435,3595,3595,3595,3585,345
|
|
20240304,122500,1713182825,3595,3585,3595,3585,578
|
|
20240304,122400,1711110655,3585,3585,3585,3580,2518
|
|
20240304,122300,1702093725,3580,3590,3590,3580,5619
|
|
20240304,122200,1681948840,3605,3605,3605,3605,7
|
|
20240304,122100,1681923605,3605,3605,3605,3605,0
|
|
20240304,122000,1681923605,3605,3590,3605,3585,492
|
|
20240304,121900,1680156580,3590,3605,3610,3590,516
|
|
20240304,121800,1678302160,3615,3615,3615,3615,0
|
|
20240304,121700,1678302160,3615,3600,3615,3600,930
|
|
20240304,121600,1674954145,3600,3615,3615,3600,826
|
|
20240304,121500,1671976810,3620,3620,3625,3620,5175
|
|
20240304,121400,1653243170,3605,3610,3610,3605,322
|
|
20240304,121300,1652082305,3620,3610,3620,3610,59
|
|
20240304,121200,1651868965,3615,3615,3615,3615,110
|
|
20240304,121100,1651471315,3625,3620,3625,3620,709
|
|
20240304,121000,1648903345,3610,3610,3610,3590,1247
|
|
20240304,120900,1644416915,3610,3625,3625,3610,345
|
|
20240304,120800,1643170035,3620,3615,3620,3600,2013
|
|
20240304,120700,1635914885,3620,3615,3620,3610,1131
|
|
20240304,120600,1631821525,3615,3620,3635,3605,17562
|
|
20240304,120500,1568063135,3615,3595,3615,3590,5458
|
|
20240304,120400,1548450995,3605,3610,3610,3595,613
|
|
20240304,120300,1546243155,3605,3610,3610,3605,324
|
|
20240304,120200,1545074745,3610,3625,3625,3610,1934
|
|
20240304,120100,1538083695,3620,3620,3625,3620,2496
|
|
20240304,120000,1529040485,3620,3620,3620,3620,230
|
|
20240304,115900,1528207885,3620,3615,3625,3615,567
|
|
20240304,115800,1526154295,3610,3615,3615,3610,283
|
|
20240304,115700,1525131750,3620,3625,3630,3600,1840
|
|
20240304,115600,1518480675,3630,3625,3635,3620,3205
|
|
20240304,115500,1506853830,3630,3605,3640,3605,15190
|
|
20240304,115400,1451794465,3605,3610,3610,3600,874
|
|
20240304,115300,1448640220,3610,3590,3610,3590,8039
|
|
20240304,115200,1419701005,3585,3580,3585,3580,1767
|
|
20240304,115100,1413369125,3585,3585,3585,3585,10
|
|
20240304,115000,1413333275,3580,3580,3580,3580,961
|
|
20240304,114900,1409892895,3575,3575,3575,3575,334
|
|
20240304,114800,1408698845,3580,3570,3580,3570,985
|
|
20240304,114700,1405179965,3570,3575,3575,3570,434
|
|
20240304,114600,1403628420,3575,3575,3575,3575,50
|
|
20240304,114500,1403449670,3575,3580,3580,3575,67
|
|
20240304,114400,1403210045,3575,3575,3575,3575,589
|
|
20240304,114300,1401104370,3570,3570,3570,3570,0
|
|
20240304,114200,1401104370,3570,3570,3570,3570,0
|
|
20240304,114100,1401104370,3570,3570,3570,3570,1
|
|
20240304,114000,1401100800,3580,3580,3580,3580,0
|
|
20240304,113900,1401100800,3580,3565,3580,3565,276
|
|
20240304,113800,1400116845,3570,3570,3570,3570,3
|
|
20240304,113700,1400106135,3575,3570,3575,3570,340
|
|
20240304,113600,1398892325,3570,3570,3570,3570,52
|
|
20240304,113500,1398706685,3585,3585,3585,3585,0
|
|
20240304,113400,1398706685,3585,3585,3585,3585,10636
|
|
20240304,113300,1360576625,3590,3590,3590,3590,1
|
|
20240304,113200,1360573035,3585,3585,3585,3585,339
|
|
20240304,113100,1359357720,3590,3590,3590,3590,100
|
|
20240304,113000,1358998720,3590,3590,3590,3590,11
|
|
20240304,112900,1358959230,3590,3595,3595,3590,1754
|
|
20240304,112800,1352653700,3585,3565,3590,3565,12573
|
|
20240304,112700,1307600300,3565,3575,3575,3565,1136
|
|
20240304,112600,1303549460,3575,3575,3580,3575,139
|
|
20240304,112500,1303052485,3575,3575,3580,3575,1266
|
|
20240304,112400,1298523155,3570,3570,3580,3570,435
|
|
20240304,112300,1296969955,3560,3560,3560,3560,6
|
|
20240304,112200,1296948595,3560,3565,3565,3560,142
|
|
20240304,112100,1296442770,3565,3565,3570,3565,530
|
|
20240304,112000,1294553270,3565,3565,3565,3565,539
|
|
20240304,111900,1292631735,3565,3555,3565,3555,289
|
|
20240304,111800,1291602620,3560,3555,3560,3555,1729
|
|
20240304,111700,1285454475,3555,3560,3560,3555,681
|
|
20240304,111600,1283030180,3565,3565,3565,3565,0
|
|
20240304,111500,1283030180,3565,3565,3565,3565,1
|
|
20240304,111400,1283026615,3565,3565,3565,3565,89
|
|
20240304,111300,1282709330,3570,3580,3580,3570,2123
|
|
20240304,111200,1275129410,3580,3580,3580,3580,1
|
|
20240304,111100,1275125830,3575,3575,3575,3575,0
|
|
20240304,111000,1275125830,3575,3575,3575,3575,0
|
|
20240304,110900,1275125830,3575,3575,3575,3575,91
|
|
20240304,110800,1274800505,3580,3580,3580,3575,262
|
|
20240304,110700,1273863835,3575,3585,3585,3575,51
|
|
20240304,110600,1273681300,3575,3575,3575,3575,540
|
|
20240304,110500,1271750800,3585,3580,3585,3580,450
|
|
20240304,110400,1270139790,3585,3585,3585,3585,40
|
|
20240304,110300,1269996390,3585,3585,3585,3585,803
|
|
20240304,110200,1267117635,3580,3585,3585,3580,11
|
|
20240304,110100,1267078250,3580,3585,3585,3580,1522
|
|
20240304,110000,1261623375,3585,3580,3590,3580,788
|
|
20240304,105900,1258796260,3580,3585,3590,3580,967
|
|
20240304,105800,1255333300,3580,3580,3580,3580,329
|
|
20240304,105700,1254155480,3580,3575,3585,3575,16
|
|
20240304,105600,1254098135,3580,3575,3580,3575,686
|
|
20240304,105500,1251642755,3575,3575,3575,3575,1
|
|
20240304,105400,1251639180,3575,3575,3575,3575,1197
|
|
20240304,105300,1247359905,3575,3575,3575,3575,0
|
|
20240304,105200,1247359905,3575,3580,3580,3575,908
|
|
20240304,105100,1244112800,3585,3585,3590,3585,717
|
|
20240304,105000,1241541125,3585,3585,3585,3580,695
|
|
20240304,104900,1239049780,3585,3580,3585,3580,101
|
|
20240304,104800,1238687955,3570,3585,3585,3570,484
|
|
20240304,104700,1236958565,3585,3580,3585,3565,801
|
|
20240304,104600,1234094960,3585,3575,3585,3575,8
|
|
20240304,104500,1234066350,3575,3575,3575,3575,1466
|
|
20240304,104400,1228825400,3580,3580,3580,3580,10
|
|
20240304,104300,1228789600,3575,3575,3575,3575,568
|
|
20240304,104200,1226759000,3585,3565,3590,3565,4111
|
|
20240304,104100,1212049930,3565,3565,3565,3560,249
|
|
20240304,104000,1211162950,3560,3565,3565,3560,30
|
|
20240304,103900,1211056050,3575,3575,3575,3575,0
|
|
20240304,103800,1211056050,3575,3575,3575,3575,7
|
|
20240304,103700,1211031025,3575,3575,3575,3575,0
|
|
20240304,103600,1211031025,3575,3575,3575,3575,0
|
|
20240304,103500,1211031025,3575,3560,3580,3560,66
|
|
20240304,103400,1210795895,3565,3575,3575,3565,520
|
|
20240304,103300,1208937095,3575,3560,3575,3560,1148
|
|
20240304,103200,1204841005,3560,3560,3560,3560,100
|
|
20240304,103100,1204485005,3560,3560,3560,3560,0
|
|
20240304,103000,1204485005,3560,3575,3575,3560,216
|
|
20240304,102900,1203715565,3575,3570,3575,3570,269
|
|
20240304,102800,1202755200,3575,3575,3575,3575,270
|
|
20240304,102700,1201789950,3570,3570,3570,3570,283
|
|
20240304,102600,1200779640,3565,3565,3565,3565,220
|
|
20240304,102500,1199995340,3565,3565,3565,3565,500
|
|
20240304,102400,1198212840,3570,3570,3570,3570,217
|
|
20240304,102300,1197438150,3570,3575,3575,3570,156
|
|
20240304,102200,1196880475,3570,3570,3575,3570,30
|
|
20240304,102100,1196773360,3570,3575,3575,3570,118
|
|
20240304,102000,1196351560,3575,3580,3580,3570,715
|
|
20240304,101900,1193798790,3580,3585,3585,3580,34
|
|
20240304,101800,1193676955,3585,3585,3585,3585,1155
|
|
20240304,101700,1189536280,3590,3570,3590,3570,16795
|
|
20240304,101600,1129430715,3575,3575,3575,3575,0
|
|
20240304,101500,1129430715,3575,3565,3575,3565,2477
|
|
20240304,101400,1120580250,3565,3565,3565,3565,40
|
|
20240304,101300,1120437650,3565,3565,3565,3565,1
|
|
20240304,101200,1120434085,3545,3565,3565,3545,1015
|
|
20240304,101100,1116833155,3545,3545,3545,3545,0
|
|
20240304,101000,1116833155,3545,3555,3555,3545,1065
|
|
20240304,100900,1113056620,3575,3575,3575,3575,0
|
|
20240304,100800,1113056620,3575,3580,3580,3555,390
|
|
20240304,100700,1111664970,3580,3580,3580,3580,153
|
|
20240304,100600,1111117230,3580,3560,3580,3560,3506
|
|
20240304,100500,1098588980,3580,3580,3580,3580,0
|
|
20240304,100400,1098588980,3580,3575,3580,3550,1240
|
|
20240304,100300,1094156900,3550,3550,3550,3550,1729
|
|
20240304,100200,1088018950,3565,3545,3565,3545,177
|
|
20240304,100100,1087388045,3550,3550,3550,3550,563
|
|
20240304,100000,1085389395,3555,3570,3570,3555,2342
|
|
20240304,095900,1077055785,3570,3575,3575,3570,398
|
|
20240304,095800,1075633185,3575,3560,3575,3555,309
|
|
20240304,095700,1074532290,3560,3580,3580,3560,2512
|
|
20240304,095600,1065571205,3580,3575,3585,3575,2973
|
|
20240304,095500,1054924805,3575,3585,3585,3555,1601
|
|
20240304,095400,1049210385,3585,3550,3585,3550,9349
|
|
20240304,095300,1015865765,3540,3550,3550,3540,391
|
|
20240304,095200,1014481215,3555,3545,3555,3540,3742
|
|
20240304,095100,1001226170,3550,3555,3555,3550,74
|
|
20240304,095000,1000963360,3555,3555,3555,3540,1205
|
|
20240304,094900,996693850,3555,3560,3565,3545,1454
|
|
20240304,094800,991521855,3555,3550,3555,3550,1550
|
|
20240304,094700,986016105,3550,3555,3555,3550,495
|
|
20240304,094600,984257385,3555,3545,3555,3545,2104
|
|
20240304,094500,976795030,3545,3540,3545,3535,497
|
|
20240304,094400,975035680,3530,3535,3535,3530,3478
|
|
20240304,094300,962742650,3535,3535,3535,3535,560
|
|
20240304,094200,960763050,3535,3535,3535,3535,45
|
|
20240304,094100,960603975,3535,3535,3540,3535,539
|
|
20240304,094000,958696830,3535,3535,3540,3535,363
|
|
20240304,093900,957411905,3530,3535,3535,3530,251
|
|
20240304,093800,956524695,3535,3535,3535,3535,184
|
|
20240304,093700,955874255,3535,3535,3535,3535,0
|
|
20240304,093600,955874255,3535,3530,3535,3530,931
|
|
20240304,093500,952586735,3530,3530,3530,3530,660
|
|
20240304,093400,950256935,3530,3530,3530,3525,857
|
|
20240304,093300,947234435,3530,3530,3530,3530,15
|
|
20240304,093200,947181485,3530,3535,3540,3525,1391
|
|
20240304,093100,942267680,3540,3535,3540,3535,910
|
|
20240304,093000,939050580,3530,3525,3530,3525,351
|
|
20240304,092900,937812300,3525,3525,3525,3525,87
|
|
20240304,092800,937505625,3525,3525,3525,3525,216
|
|
20240304,092700,936744225,3520,3520,3525,3520,263
|
|
20240304,092600,935818350,3520,3530,3530,3520,2716
|
|
20240304,092500,926252355,3530,3530,3530,3530,10
|
|
20240304,092400,926217055,3530,3525,3530,3520,636
|
|
20240304,092300,923976200,3520,3520,3525,3520,1433
|
|
20240304,092200,918928680,3525,3530,3535,3520,6476
|
|
20240304,092100,896100185,3525,3545,3545,3525,4908
|
|
20240304,092000,878760295,3545,3535,3555,3535,192
|
|
20240304,091900,878081065,3555,3540,3555,3535,1586
|
|
20240304,091800,872468730,3545,3560,3560,3545,3787
|
|
20240304,091700,859034045,3550,3550,3550,3550,1396
|
|
20240304,091600,854078245,3550,3550,3560,3550,1327
|
|
20240304,091500,849362165,3550,3550,3550,3545,3556
|
|
20240304,091400,836752585,3550,3545,3550,3545,442
|
|
20240304,091300,835183780,3545,3545,3545,3535,6335
|
|
20240304,091200,812760835,3545,3560,3580,3545,2418
|
|
20240304,091100,804172480,3550,3555,3555,3545,1377
|
|
20240304,091000,799286330,3545,3560,3560,3545,5134
|
|
20240304,090900,781065180,3560,3565,3575,3550,11204
|
|
20240304,090800,741204190,3565,3590,3590,3560,2632
|
|
20240304,090700,731821785,3590,3600,3605,3570,7570
|
|
20240304,090600,704715105,3595,3565,3625,3555,16333
|
|
20240304,090500,645848100,3560,3585,3595,3560,9020
|
|
20240304,090400,613568760,3585,3590,3620,3580,16131
|
|
20240304,090300,555505725,3590,3595,3600,3580,6065
|
|
20240304,090200,533751110,3590,3620,3625,3585,35944
|
|
20240304,090100,404205625,3615,3585,3620,3570,30986
|
|
20240304,090000,292683535,3590,3550,3630,3550,81914
|