609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,190500,1399308130,3785,3785,3785,3785,0
|
|
20240304,190400,1399308130,3785,3785,3785,3785,0
|
|
20240304,190300,1399308130,3785,3785,3785,3785,0
|
|
20240304,190200,1399308130,3785,3785,3785,3785,0
|
|
20240304,190100,1399308130,3785,3785,3785,3785,0
|
|
20240304,190000,1399308130,3785,3785,3785,3785,0
|
|
20240304,185900,1399308130,3785,3785,3785,3785,0
|
|
20240304,185800,1399308130,3785,3785,3785,3785,0
|
|
20240304,185700,1399308130,3785,3785,3785,3785,0
|
|
20240304,185600,1399308130,3785,3785,3785,3785,0
|
|
20240304,185500,1399308130,3785,3785,3785,3785,0
|
|
20240304,185400,1399308130,3785,3785,3785,3785,0
|
|
20240304,185300,1399308130,3785,3785,3785,3785,0
|
|
20240304,185200,1399308130,3785,3785,3785,3785,0
|
|
20240304,185100,1399308130,3785,3785,3785,3785,0
|
|
20240304,185000,1399308130,3785,3785,3785,3785,0
|
|
20240304,184900,1399308130,3785,3785,3785,3785,0
|
|
20240304,184800,1399308130,3785,3785,3785,3785,0
|
|
20240304,184700,1399308130,3785,3785,3785,3785,0
|
|
20240304,184600,1399308130,3785,3785,3785,3785,0
|
|
20240304,184500,1399308130,3785,3785,3785,3785,0
|
|
20240304,184400,1399308130,3785,3785,3785,3785,0
|
|
20240304,184300,1399308130,3785,3785,3785,3785,0
|
|
20240304,184200,1399308130,3785,3785,3785,3785,0
|
|
20240304,184100,1399308130,3785,3785,3785,3785,0
|
|
20240304,184000,1399308130,3785,3785,3785,3785,0
|
|
20240304,183900,1399308130,3785,3785,3785,3785,0
|
|
20240304,183800,1399308130,3785,3785,3785,3785,0
|
|
20240304,183700,1399308130,3785,3785,3785,3785,0
|
|
20240304,183600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,183500,1399308130,3785,3785,3785,3785,0
|
|
20240304,183400,1399308130,3785,3785,3785,3785,0
|
|
20240304,183300,1399308130,3785,3785,3785,3785,0
|
|
20240304,183200,1399308130,3785,3785,3785,3785,0
|
|
20240304,183100,1399308130,3785,3785,3785,3785,0
|
|
20240304,183000,1399308130,3785,3785,3785,3785,0
|
|
20240304,182900,1399308130,3785,3785,3785,3785,0
|
|
20240304,182800,1399308130,3785,3785,3785,3785,0
|
|
20240304,182700,1399308130,3785,3785,3785,3785,0
|
|
20240304,182600,1399308130,3785,3785,3785,3785,0
|
|
20240304,182500,1399308130,3785,3785,3785,3785,0
|
|
20240304,182400,1399308130,3785,3785,3785,3785,0
|
|
20240304,182300,1399308130,3785,3785,3785,3785,0
|
|
20240304,182200,1399308130,3785,3785,3785,3785,0
|
|
20240304,182100,1399308130,3785,3785,3785,3785,0
|
|
20240304,182000,1399308130,3785,3785,3785,3785,0
|
|
20240304,181900,1399308130,3785,3785,3785,3785,0
|
|
20240304,181800,1399308130,3785,3785,3785,3785,0
|
|
20240304,181700,1399308130,3785,3785,3785,3785,0
|
|
20240304,181600,1399308130,3785,3785,3785,3785,0
|
|
20240304,181500,1399308130,3785,3785,3785,3785,0
|
|
20240304,181400,1399308130,3785,3785,3785,3785,0
|
|
20240304,181300,1399308130,3785,3785,3785,3785,0
|
|
20240304,181200,1399308130,3785,3785,3785,3785,0
|
|
20240304,181100,1399308130,3785,3785,3785,3785,0
|
|
20240304,181000,1399308130,3785,3785,3785,3785,0
|
|
20240304,180900,1399308130,3785,3785,3785,3785,0
|
|
20240304,180800,1399308130,3785,3785,3785,3785,0
|
|
20240304,180700,1399308130,3785,3785,3785,3785,0
|
|
20240304,180600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,180500,1399308130,3785,3785,3785,3785,0
|
|
20240304,180400,1399308130,3785,3785,3785,3785,0
|
|
20240304,180300,1399308130,3785,3785,3785,3785,0
|
|
20240304,180200,1399308130,3785,3785,3785,3785,0
|
|
20240304,180100,1399308130,3785,3785,3785,3785,0
|
|
20240304,180000,1399308130,3785,3785,3785,3785,0
|
|
20240304,175900,1399308130,3785,3785,3785,3785,0
|
|
20240304,175800,1399308130,3785,3785,3785,3785,0
|
|
20240304,175700,1399308130,3785,3785,3785,3785,0
|
|
20240304,175600,1399308130,3785,3785,3785,3785,0
|
|
20240304,175500,1399308130,3785,3785,3785,3785,0
|
|
20240304,175400,1399308130,3785,3785,3785,3785,0
|
|
20240304,175300,1399308130,3785,3785,3785,3785,0
|
|
20240304,175200,1399308130,3785,3785,3785,3785,0
|
|
20240304,175100,1399308130,3785,3785,3785,3785,0
|
|
20240304,175000,1399308130,3785,3785,3785,3785,0
|
|
20240304,174900,1399308130,3785,3785,3785,3785,0
|
|
20240304,174800,1399308130,3785,3785,3785,3785,0
|
|
20240304,174700,1399308130,3785,3785,3785,3785,0
|
|
20240304,174600,1399308130,3785,3785,3785,3785,0
|
|
20240304,174500,1399308130,3785,3785,3785,3785,0
|
|
20240304,174400,1399308130,3785,3785,3785,3785,0
|
|
20240304,174300,1399308130,3785,3785,3785,3785,0
|
|
20240304,174200,1399308130,3785,3785,3785,3785,0
|
|
20240304,174100,1399308130,3785,3785,3785,3785,0
|
|
20240304,174000,1399308130,3785,3785,3785,3785,0
|
|
20240304,173900,1399308130,3785,3785,3785,3785,0
|
|
20240304,173800,1399308130,3785,3785,3785,3785,0
|
|
20240304,173700,1399308130,3785,3785,3785,3785,0
|
|
20240304,173600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,173500,1399308130,3785,3785,3785,3785,0
|
|
20240304,173400,1399308130,3785,3785,3785,3785,0
|
|
20240304,173300,1399308130,3785,3785,3785,3785,0
|
|
20240304,173200,1399308130,3785,3785,3785,3785,0
|
|
20240304,173100,1399308130,3785,3785,3785,3785,0
|
|
20240304,173000,1399308130,3785,3785,3785,3785,0
|
|
20240304,172900,1399308130,3785,3785,3785,3785,0
|
|
20240304,172800,1399308130,3785,3785,3785,3785,0
|
|
20240304,172700,1399308130,3785,3785,3785,3785,0
|
|
20240304,172600,1399308130,3785,3785,3785,3785,0
|
|
20240304,172500,1399308130,3785,3785,3785,3785,0
|
|
20240304,172400,1399308130,3785,3785,3785,3785,0
|
|
20240304,172300,1399308130,3785,3785,3785,3785,0
|
|
20240304,172200,1399308130,3785,3785,3785,3785,0
|
|
20240304,172100,1399308130,3785,3785,3785,3785,0
|
|
20240304,172000,1399308130,3785,3785,3785,3785,0
|
|
20240304,171900,1399308130,3785,3785,3785,3785,0
|
|
20240304,171800,1399308130,3785,3785,3785,3785,0
|
|
20240304,171700,1399308130,3785,3785,3785,3785,0
|
|
20240304,171600,1399308130,3785,3785,3785,3785,0
|
|
20240304,171500,1399308130,3785,3785,3785,3785,0
|
|
20240304,171400,1399308130,3785,3785,3785,3785,0
|
|
20240304,171300,1399308130,3785,3785,3785,3785,0
|
|
20240304,171200,1399308130,3785,3785,3785,3785,0
|
|
20240304,171100,1399308130,3785,3785,3785,3785,0
|
|
20240304,171000,1399308130,3785,3785,3785,3785,0
|
|
20240304,170900,1399308130,3785,3785,3785,3785,0
|
|
20240304,170800,1399308130,3785,3785,3785,3785,0
|
|
20240304,170700,1399308130,3785,3785,3785,3785,0
|
|
20240304,170600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,170500,1399308130,3785,3785,3785,3785,0
|
|
20240304,170400,1399308130,3785,3785,3785,3785,0
|
|
20240304,170300,1399308130,3785,3785,3785,3785,0
|
|
20240304,170200,1399308130,3785,3785,3785,3785,0
|
|
20240304,170100,1399308130,3785,3785,3785,3785,0
|
|
20240304,170000,1399308130,3785,3785,3785,3785,0
|
|
20240304,165900,1399308130,3785,3785,3785,3785,0
|
|
20240304,165800,1399308130,3785,3785,3785,3785,0
|
|
20240304,165700,1399308130,3785,3785,3785,3785,0
|
|
20240304,165600,1399308130,3785,3785,3785,3785,0
|
|
20240304,165500,1399308130,3785,3785,3785,3785,0
|
|
20240304,165400,1399308130,3785,3785,3785,3785,0
|
|
20240304,165300,1399308130,3785,3785,3785,3785,0
|
|
20240304,165200,1399308130,3785,3785,3785,3785,0
|
|
20240304,165100,1399308130,3785,3785,3785,3785,0
|
|
20240304,165000,1399308130,3785,3785,3785,3785,0
|
|
20240304,164900,1399308130,3785,3785,3785,3785,0
|
|
20240304,164800,1399308130,3785,3785,3785,3785,0
|
|
20240304,164700,1399308130,3785,3785,3785,3785,0
|
|
20240304,164600,1399308130,3785,3785,3785,3785,0
|
|
20240304,164500,1399308130,3785,3785,3785,3785,0
|
|
20240304,164400,1399308130,3785,3785,3785,3785,0
|
|
20240304,164300,1399308130,3785,3785,3785,3785,0
|
|
20240304,164200,1399308130,3785,3785,3785,3785,0
|
|
20240304,164100,1399308130,3785,3785,3785,3785,0
|
|
20240304,164000,1399308130,3785,3785,3785,3785,0
|
|
20240304,163900,1399308130,3785,3785,3785,3785,0
|
|
20240304,163800,1399308130,3785,3785,3785,3785,0
|
|
20240304,163700,1399308130,3785,3785,3785,3785,0
|
|
20240304,163600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,163500,1399308130,3785,3785,3785,3785,0
|
|
20240304,163400,1399308130,3785,3785,3785,3785,0
|
|
20240304,163300,1399308130,3785,3785,3785,3785,0
|
|
20240304,163200,1399308130,3785,3785,3785,3785,0
|
|
20240304,163100,1399308130,3785,3785,3785,3785,0
|
|
20240304,163000,1399308130,3785,3785,3785,3785,0
|
|
20240304,162900,1399308130,3785,3785,3785,3785,0
|
|
20240304,162800,1399308130,3785,3785,3785,3785,0
|
|
20240304,162700,1399308130,3785,3785,3785,3785,0
|
|
20240304,162600,1399308130,3785,3785,3785,3785,0
|
|
20240304,162500,1399308130,3785,3785,3785,3785,0
|
|
20240304,162400,1399308130,3785,3785,3785,3785,0
|
|
20240304,162300,1399308130,3785,3785,3785,3785,0
|
|
20240304,162200,1399308130,3785,3785,3785,3785,0
|
|
20240304,162100,1399308130,3785,3785,3785,3785,0
|
|
20240304,162000,1399308130,3785,3785,3785,3785,0
|
|
20240304,161900,1399308130,3785,3785,3785,3785,0
|
|
20240304,161800,1399308130,3785,3785,3785,3785,0
|
|
20240304,161700,1399308130,3785,3785,3785,3785,0
|
|
20240304,161600,1399308130,3785,3785,3785,3785,0
|
|
20240304,161500,1399308130,3785,3785,3785,3785,0
|
|
20240304,161400,1399308130,3785,3785,3785,3785,0
|
|
20240304,161300,1399308130,3785,3785,3785,3785,0
|
|
20240304,161200,1399308130,3785,3785,3785,3785,0
|
|
20240304,161100,1399308130,3785,3785,3785,3785,0
|
|
20240304,161000,1399308130,3785,3785,3785,3785,0
|
|
20240304,160900,1399308130,3785,3785,3785,3785,0
|
|
20240304,160800,1399308130,3785,3785,3785,3785,0
|
|
20240304,160700,1399308130,3785,3785,3785,3785,0
|
|
20240304,160600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,160500,1399308130,3785,3785,3785,3785,0
|
|
20240304,160400,1399308130,3785,3785,3785,3785,0
|
|
20240304,160300,1399308130,3785,3785,3785,3785,0
|
|
20240304,160200,1399308130,3785,3785,3785,3785,0
|
|
20240304,160100,1399308130,3785,3785,3785,3785,0
|
|
20240304,160000,1399308130,3785,3785,3785,3785,0
|
|
20240304,155900,1399308130,3785,3785,3785,3785,0
|
|
20240304,155800,1399308130,3785,3785,3785,3785,0
|
|
20240304,155700,1399308130,3785,3785,3785,3785,0
|
|
20240304,155600,1399308130,3785,3785,3785,3785,0
|
|
20240304,155500,1399308130,3785,3785,3785,3785,0
|
|
20240304,155400,1399308130,3785,3785,3785,3785,0
|
|
20240304,155300,1399308130,3785,3785,3785,3785,0
|
|
20240304,155200,1399308130,3785,3785,3785,3785,0
|
|
20240304,155100,1399308130,3785,3785,3785,3785,0
|
|
20240304,155000,1399308130,3785,3785,3785,3785,0
|
|
20240304,154900,1399308130,3785,3785,3785,3785,0
|
|
20240304,154800,1399308130,3785,3785,3785,3785,0
|
|
20240304,154700,1399308130,3785,3785,3785,3785,0
|
|
20240304,154600,1399308130,3785,3785,3785,3785,0
|
|
20240304,154500,1399308130,3785,3785,3785,3785,0
|
|
20240304,154400,1399308130,3785,3785,3785,3785,0
|
|
20240304,154300,1399308130,3785,3785,3785,3785,0
|
|
20240304,154200,1399308130,3785,3785,3785,3785,0
|
|
20240304,154100,1399308130,3785,3785,3785,3785,0
|
|
20240304,154000,1399308130,3785,3785,3785,3785,0
|
|
20240304,153900,1399308130,3785,3785,3785,3785,0
|
|
20240304,153800,1399308130,3785,3785,3785,3785,0
|
|
20240304,153700,1399308130,3785,3785,3785,3785,0
|
|
20240304,153600,1399308130,3785,3785,3785,3785,15543
|
|
20240304,153500,1399308130,3785,3785,3785,3785,0
|
|
20240304,153400,1399308130,3785,3785,3785,3785,0
|
|
20240304,153300,1399308130,3785,3785,3785,3785,0
|
|
20240304,153200,1399308130,3785,3785,3785,3785,0
|
|
20240304,153100,1399308130,3785,3785,3785,3785,0
|
|
20240304,153000,1399308130,3785,3785,3785,3785,15543
|
|
20240304,152900,1340477875,3805,3805,3805,3805,0
|
|
20240304,152800,1340477875,3805,3805,3805,3805,0
|
|
20240304,152700,1340477875,3805,3805,3805,3805,0
|
|
20240304,152600,1340477875,3805,3805,3805,3805,0
|
|
20240304,152500,1340477875,3805,3805,3805,3805,0
|
|
20240304,152400,1340477875,3805,3805,3805,3805,0
|
|
20240304,152300,1340477875,3805,3805,3805,3805,0
|
|
20240304,152200,1340477875,3805,3805,3805,3805,0
|
|
20240304,152100,1340477875,3805,3805,3805,3805,0
|
|
20240304,152000,1340477875,3805,3805,3805,3805,0
|
|
20240304,151900,1340477875,3805,3790,3805,3790,389
|
|
20240304,151800,1338999785,3795,3805,3805,3795,52
|
|
20240304,151700,1338802065,3805,3805,3805,3785,57
|
|
20240304,151600,1338585750,3805,3790,3805,3785,4904
|
|
20240304,151500,1320015040,3805,3805,3805,3805,25
|
|
20240304,151400,1319919915,3790,3800,3800,3785,12382
|
|
20240304,151300,1273001945,3795,3805,3805,3790,204
|
|
20240304,151200,1272228630,3790,3795,3795,3790,1529
|
|
20240304,151100,1266431805,3795,3795,3800,3795,913
|
|
20240304,151000,1262966785,3795,3800,3800,3795,1879
|
|
20240304,150900,1255834980,3820,3820,3820,3795,1685
|
|
20240304,150800,1249440155,3800,3810,3810,3800,100
|
|
20240304,150700,1249059785,3795,3795,3795,3795,0
|
|
20240304,150600,1249059785,3795,3820,3820,3795,400
|
|
20240304,150500,1247538760,3825,3810,3825,3795,3736
|
|
20240304,150400,1233335930,3810,3810,3810,3800,127
|
|
20240304,150300,1232852260,3810,3810,3810,3810,2038
|
|
20240304,150200,1225087480,3810,3805,3810,3805,5074
|
|
20240304,150100,1205756475,3805,3800,3805,3795,5751
|
|
20240304,150000,1183911150,3800,3800,3800,3800,1414
|
|
20240304,145900,1178537950,3800,3800,3800,3800,330
|
|
20240304,145800,1177283950,3795,3795,3795,3795,0
|
|
20240304,145700,1177283950,3795,3795,3795,3795,3000
|
|
20240304,145600,1165898950,3800,3800,3800,3800,910
|
|
20240304,145500,1162440950,3795,3795,3795,3795,219
|
|
20240304,145400,1161609845,3800,3800,3800,3800,47
|
|
20240304,145300,1161431245,3800,3800,3800,3800,1
|
|
20240304,145200,1161427445,3800,3800,3800,3800,44
|
|
20240304,145100,1161260245,3800,3800,3800,3800,1
|
|
20240304,145000,1161256445,3795,3795,3800,3795,691
|
|
20240304,144900,1158634095,3800,3795,3800,3795,2123
|
|
20240304,144800,1150568895,3800,3800,3805,3800,1243
|
|
20240304,144700,1145844830,3800,3800,3810,3800,395
|
|
20240304,144600,1144343410,3800,3800,3800,3800,45
|
|
20240304,144500,1144172410,3805,3810,3810,3805,2446
|
|
20240304,144400,1134853225,3810,3800,3810,3800,1236
|
|
20240304,144300,1130144425,3795,3795,3795,3795,88
|
|
20240304,144200,1129810465,3810,3800,3810,3800,1038
|
|
20240304,144100,1125862765,3800,3800,3800,3800,0
|
|
20240304,144000,1125862765,3800,3800,3800,3800,1
|
|
20240304,143900,1125858965,3805,3810,3810,3795,1805
|
|
20240304,143800,1119008955,3795,3805,3805,3795,2712
|
|
20240304,143700,1108703215,3805,3805,3805,3805,26
|
|
20240304,143600,1108604285,3810,3800,3810,3800,932
|
|
20240304,143500,1105057685,3805,3805,3805,3805,0
|
|
20240304,143400,1105057685,3805,3805,3805,3805,117
|
|
20240304,143300,1104612500,3800,3800,3800,3800,0
|
|
20240304,143200,1104612500,3800,3800,3800,3800,30
|
|
20240304,143100,1104498500,3805,3800,3805,3800,52
|
|
20240304,143000,1104300715,3800,3805,3810,3800,100
|
|
20240304,142900,1103920365,3810,3805,3810,3805,30
|
|
20240304,142800,1103806170,3805,3805,3805,3805,11
|
|
20240304,142700,1103764315,3805,3805,3805,3805,139
|
|
20240304,142600,1103235420,3800,3800,3800,3800,1024
|
|
20240304,142500,1099344220,3805,3805,3805,3805,10
|
|
20240304,142400,1099306170,3805,3805,3805,3805,37
|
|
20240304,142300,1099165385,3800,3805,3805,3800,11
|
|
20240304,142200,1099123580,3805,3810,3810,3805,101
|
|
20240304,142100,1098738775,3810,3810,3810,3805,186
|
|
20240304,142000,1098030270,3810,3810,3810,3810,48
|
|
20240304,141900,1097847390,3810,3810,3810,3810,0
|
|
20240304,141800,1097847390,3810,3810,3810,3810,596
|
|
20240304,141700,1095576630,3810,3810,3810,3805,433
|
|
20240304,141600,1093927085,3800,3800,3800,3800,245
|
|
20240304,141500,1092996085,3800,3800,3800,3800,500
|
|
20240304,141400,1091096085,3805,3800,3810,3800,25
|
|
20240304,141300,1091001055,3810,3810,3810,3810,79
|
|
20240304,141200,1090700065,3805,3805,3805,3805,1
|
|
20240304,141100,1090696260,3810,3810,3810,3810,0
|
|
20240304,141000,1090696260,3810,3810,3810,3810,0
|
|
20240304,140900,1090696260,3810,3810,3810,3810,39
|
|
20240304,140800,1090547670,3800,3805,3805,3800,48
|
|
20240304,140700,1090365265,3810,3810,3810,3810,1
|
|
20240304,140600,1090361455,3815,3815,3815,3815,37
|
|
20240304,140500,1090220300,3815,3815,3815,3815,0
|
|
20240304,140400,1090220300,3815,3795,3815,3795,4
|
|
20240304,140300,1090205100,3815,3800,3815,3795,142
|
|
20240304,140200,1089666005,3815,3795,3815,3795,1145
|
|
20240304,140100,1085320710,3800,3800,3800,3800,6107
|
|
20240304,140000,1062114110,3800,3805,3805,3800,4205
|
|
20240304,135900,1046115110,3805,3810,3810,3805,468
|
|
20240304,135800,1044334135,3805,3805,3805,3805,5040
|
|
20240304,135700,1025156935,3815,3815,3815,3815,0
|
|
20240304,135600,1025156935,3815,3815,3815,3815,40
|
|
20240304,135500,1025004335,3815,3815,3815,3815,58
|
|
20240304,135400,1024783065,3805,3805,3805,3805,309
|
|
20240304,135300,1023607320,3815,3815,3815,3815,22
|
|
20240304,135200,1023523390,3805,3805,3815,3805,5
|
|
20240304,135100,1023504335,3815,3815,3815,3815,137
|
|
20240304,135000,1022981680,3815,3815,3815,3815,0
|
|
20240304,134900,1022981680,3815,3815,3815,3815,2
|
|
20240304,134800,1022974050,3800,3825,3825,3800,2820
|
|
20240304,134700,1012254910,3825,3825,3825,3825,26
|
|
20240304,134600,1012155460,3825,3825,3825,3825,0
|
|
20240304,134500,1012155460,3825,3825,3825,3825,0
|
|
20240304,134400,1012155460,3825,3825,3825,3825,38
|
|
20240304,134300,1012010110,3825,3825,3825,3825,1
|
|
20240304,134200,1012006285,3825,3815,3825,3815,48
|
|
20240304,134100,1011823070,3825,3825,3825,3825,2
|
|
20240304,134000,1011815420,3810,3795,3810,3795,2170
|
|
20240304,133900,1003571975,3795,3805,3805,3795,5260
|
|
20240304,133800,983584775,3805,3810,3810,3805,1001
|
|
20240304,133700,979775920,3810,3825,3825,3805,1585
|
|
20240304,133600,973741515,3825,3825,3825,3825,0
|
|
20240304,133500,973741515,3825,3815,3825,3815,1002
|
|
20240304,133400,969918865,3825,3825,3825,3825,0
|
|
20240304,133300,969918865,3825,3820,3825,3820,3441
|
|
20240304,133200,956770075,3805,3820,3820,3800,154
|
|
20240304,133100,956183200,3820,3820,3820,3820,1
|
|
20240304,133000,956179380,3820,3820,3820,3800,78
|
|
20240304,132900,955882220,3820,3800,3820,3800,135
|
|
20240304,132800,955366540,3805,3805,3805,3805,98
|
|
20240304,132700,954993650,3820,3820,3820,3820,500
|
|
20240304,132600,953083650,3820,3820,3820,3820,138
|
|
20240304,132500,952556490,3820,3805,3820,3805,214
|
|
20240304,132400,951741470,3805,3805,3805,3805,50
|
|
20240304,132300,951551220,3820,3820,3820,3820,0
|
|
20240304,132200,951551220,3820,3800,3820,3800,3363
|
|
20240304,132100,938770640,3800,3820,3820,3800,1283
|
|
20240304,132000,933888170,3815,3815,3815,3815,10
|
|
20240304,131900,933850020,3820,3820,3820,3820,138
|
|
20240304,131800,933322860,3815,3820,3820,3815,105
|
|
20240304,131700,932922260,3815,3815,3815,3815,25
|
|
20240304,131600,932826885,3820,3820,3820,3820,57
|
|
20240304,131500,932609145,3815,3810,3815,3800,1256
|
|
20240304,131400,927823755,3820,3820,3825,3790,30743
|
|
20240304,131300,810931565,3820,3820,3820,3820,462
|
|
20240304,131200,809166725,3820,3830,3830,3820,433
|
|
20240304,131100,807511180,3825,3825,3825,3825,50
|
|
20240304,131000,807319930,3825,3825,3825,3825,0
|
|
20240304,130900,807319930,3825,3830,3830,3825,278
|
|
20240304,130800,806256390,3825,3825,3825,3825,174
|
|
20240304,130700,805590840,3830,3830,3830,3830,61
|
|
20240304,130600,805357210,3825,3825,3825,3825,99
|
|
20240304,130500,804978535,3830,3830,3830,3830,57
|
|
20240304,130400,804760225,3825,3825,3825,3825,133
|
|
20240304,130300,804251500,3825,3825,3825,3825,1000
|
|
20240304,130200,800426500,3825,3825,3825,3825,2
|
|
20240304,130100,800418850,3830,3830,3830,3830,37
|
|
20240304,130000,800277140,3825,3825,3825,3825,1
|
|
20240304,125900,800273315,3825,3825,3825,3825,0
|
|
20240304,125800,800273315,3825,3830,3830,3825,309
|
|
20240304,125700,799091205,3825,3825,3825,3825,55
|
|
20240304,125600,798880830,3825,3830,3830,3825,2
|
|
20240304,125500,798873175,3825,3830,3830,3825,48
|
|
20240304,125400,798689340,3830,3830,3830,3830,500
|
|
20240304,125300,796774340,3820,3820,3820,3820,1
|
|
20240304,125200,796770520,3830,3830,3830,3830,0
|
|
20240304,125100,796770520,3830,3820,3830,3815,877
|
|
20240304,125000,793422425,3820,3835,3835,3820,372
|
|
20240304,124900,792000800,3820,3830,3835,3815,2100
|
|
20240304,124800,783985200,3815,3825,3825,3815,741
|
|
20240304,124700,781157910,3835,3830,3835,3815,11118
|
|
20240304,124600,738652410,3830,3830,3840,3830,263
|
|
20240304,124500,737645050,3830,3830,3840,3830,561
|
|
20240304,124400,735496400,3830,3830,3840,3830,1241
|
|
20240304,124300,730739260,3840,3840,3840,3840,550
|
|
20240304,124200,728627260,3840,3840,3840,3840,0
|
|
20240304,124100,728627260,3840,3840,3840,3840,2
|
|
20240304,124000,728619580,3835,3835,3835,3835,2987
|
|
20240304,123900,717164435,3840,3835,3840,3835,159
|
|
20240304,123800,716554475,3840,3835,3840,3835,56
|
|
20240304,123700,716339705,3840,3835,3840,3830,8316
|
|
20240304,123600,684486785,3840,3840,3840,3840,37
|
|
20240304,123500,684344705,3840,3840,3840,3840,0
|
|
20240304,123400,684344705,3840,3840,3840,3840,12
|
|
20240304,123300,684298625,3835,3835,3835,3835,243
|
|
20240304,123200,683366720,3845,3840,3845,3840,37
|
|
20240304,123100,683224475,3845,3835,3845,3835,110
|
|
20240304,123000,682802110,3840,3840,3840,3840,2
|
|
20240304,122900,682794430,3845,3840,3845,3840,40
|
|
20240304,122800,682640825,3845,3840,3845,3840,1058
|
|
20240304,122700,678575600,3840,3835,3840,3835,4
|
|
20240304,122600,678560245,3840,3840,3840,3835,44
|
|
20240304,122500,678391475,3825,3825,3825,3825,1000
|
|
20240304,122400,674566475,3825,3825,3825,3825,417
|
|
20240304,122300,672971450,3825,3830,3830,3825,467
|
|
20240304,122200,671184160,3830,3835,3835,3830,1520
|
|
20240304,122100,665362155,3840,3840,3840,3840,108
|
|
20240304,122000,664947435,3840,3840,3840,3840,0
|
|
20240304,121900,664947435,3840,3840,3840,3840,77
|
|
20240304,121800,664651755,3830,3830,3830,3830,0
|
|
20240304,121700,664651755,3830,3830,3840,3830,105
|
|
20240304,121600,664249105,3840,3840,3840,3840,0
|
|
20240304,121500,664249105,3840,3840,3840,3840,0
|
|
20240304,121400,664249105,3840,3840,3840,3840,58
|
|
20240304,121300,664026385,3835,3835,3835,3835,51
|
|
20240304,121200,663830800,3840,3840,3840,3840,50
|
|
20240304,121100,663638800,3840,3840,3840,3840,40
|
|
20240304,121000,663485200,3835,3835,3835,3835,0
|
|
20240304,120900,663485200,3835,3835,3835,3835,455
|
|
20240304,120800,661740275,3835,3835,3835,3835,0
|
|
20240304,120700,661740275,3835,3835,3835,3825,4407
|
|
20240304,120600,644865215,3835,3835,3835,3835,3841
|
|
20240304,120500,630134980,3835,3845,3845,3835,2061
|
|
20240304,120400,622219770,3850,3845,3850,3845,37
|
|
20240304,120300,622077335,3840,3840,3840,3840,1000
|
|
20240304,120200,618237335,3845,3845,3850,3845,16
|
|
20240304,120100,618175790,3845,3845,3845,3845,0
|
|
20240304,120000,618175790,3845,3845,3845,3845,110
|
|
20240304,115900,617752840,3845,3845,3845,3845,0
|
|
20240304,115800,617752840,3845,3845,3845,3845,3
|
|
20240304,115700,617741305,3845,3845,3845,3845,1
|
|
20240304,115600,617737460,3845,3845,3845,3845,37
|
|
20240304,115500,617595195,3845,3840,3845,3840,144
|
|
20240304,115400,617042165,3840,3840,3840,3840,260
|
|
20240304,115300,616043765,3845,3845,3845,3845,38
|
|
20240304,115200,615897655,3840,3840,3840,3840,359
|
|
20240304,115100,614519095,3840,3840,3840,3840,7
|
|
20240304,115000,614492215,3840,3845,3845,3840,92
|
|
20240304,114900,614138645,3845,3840,3845,3840,185
|
|
20240304,114800,613427470,3850,3850,3850,3850,0
|
|
20240304,114700,613427470,3850,3850,3850,3850,281
|
|
20240304,114600,612345620,3850,3850,3850,3850,0
|
|
20240304,114500,612345620,3850,3850,3850,3850,47
|
|
20240304,114400,612164670,3850,3850,3850,3850,0
|
|
20240304,114300,612164670,3850,3850,3850,3850,38
|
|
20240304,114200,612018370,3840,3840,3840,3840,0
|
|
20240304,114100,612018370,3840,3840,3840,3840,0
|
|
20240304,114000,612018370,3840,3840,3840,3840,30
|
|
20240304,113900,611903170,3840,3845,3845,3840,1048
|
|
20240304,113800,607878665,3840,3845,3845,3840,5500
|
|
20240304,113700,586750015,3850,3850,3850,3850,15
|
|
20240304,113600,586692265,3850,3850,3850,3850,85
|
|
20240304,113500,586365015,3855,3855,3855,3855,0
|
|
20240304,113400,586365015,3855,3855,3855,3855,232
|
|
20240304,113300,585470655,3855,3855,3855,3855,331
|
|
20240304,113200,584194650,3855,3855,3855,3855,1
|
|
20240304,113100,584190795,3860,3855,3860,3855,1526
|
|
20240304,113000,578306295,3855,3855,3855,3855,509
|
|
20240304,112900,576344100,3855,3855,3855,3855,241
|
|
20240304,112800,575415045,3855,3855,3855,3855,0
|
|
20240304,112700,575415045,3855,3855,3855,3855,62
|
|
20240304,112600,575176035,3855,3855,3855,3855,5
|
|
20240304,112500,575156760,3850,3850,3850,3850,0
|
|
20240304,112400,575156760,3850,3850,3850,3850,37
|
|
20240304,112300,575014310,3850,3840,3850,3840,247
|
|
20240304,112200,574065750,3840,3850,3850,3840,191
|
|
20240304,112100,573331310,3845,3845,3845,3845,51
|
|
20240304,112000,573135215,3840,3840,3850,3835,4119
|
|
20240304,111900,557318500,3840,3840,3850,3840,91
|
|
20240304,111800,556969020,3840,3840,3840,3840,249
|
|
20240304,111700,556012860,3845,3840,3850,3840,64
|
|
20240304,111600,555766895,3840,3845,3845,3840,14
|
|
20240304,111500,555713115,3840,3840,3840,3840,662
|
|
20240304,111400,553171035,3845,3845,3845,3845,0
|
|
20240304,111300,553171035,3845,3840,3845,3840,69
|
|
20240304,111200,552905890,3845,3845,3845,3845,37
|
|
20240304,111100,552763625,3845,3845,3845,3845,121
|
|
20240304,111000,552298380,3845,3855,3855,3845,39
|
|
20240304,110900,552148045,3850,3855,3855,3850,393
|
|
20240304,110800,550634985,3855,3855,3855,3855,130
|
|
20240304,110700,550133835,3850,3850,3850,3850,71
|
|
20240304,110600,549860485,3855,3850,3855,3850,227
|
|
20240304,110500,548986530,3850,3850,3850,3850,1
|
|
20240304,110400,548982680,3850,3850,3850,3850,0
|
|
20240304,110300,548982680,3850,3850,3850,3850,34
|
|
20240304,110200,548851780,3845,3845,3845,3845,6
|
|
20240304,110100,548828710,3845,3845,3845,3845,19
|
|
20240304,110000,548755655,3850,3855,3855,3850,68
|
|
20240304,105900,548493665,3850,3850,3850,3850,0
|
|
20240304,105800,548493665,3850,3850,3850,3850,5
|
|
20240304,105700,548474415,3840,3840,3840,3840,1
|
|
20240304,105600,548470575,3845,3845,3850,3840,938
|
|
20240304,105500,544861095,3845,3845,3850,3845,147
|
|
20240304,105400,544295695,3850,3850,3850,3850,0
|
|
20240304,105300,544295695,3850,3855,3855,3850,287
|
|
20240304,105200,543190690,3855,3855,3855,3855,87
|
|
20240304,105100,542855305,3855,3855,3855,3855,1
|
|
20240304,105000,542851450,3850,3860,3860,3850,249
|
|
20240304,104900,541891700,3855,3850,3855,3850,267
|
|
20240304,104800,540863005,3850,3855,3855,3850,77
|
|
20240304,104700,540566365,3855,3855,3855,3855,0
|
|
20240304,104600,540566365,3855,3855,3855,3850,111
|
|
20240304,104500,540138560,3855,3855,3855,3855,15
|
|
20240304,104400,540080735,3855,3855,3865,3855,13
|
|
20240304,104300,540030610,3865,3855,3865,3855,397
|
|
20240304,104200,538496220,3860,3860,3860,3855,272
|
|
20240304,104100,537446310,3865,3850,3865,3850,1357
|
|
20240304,104000,532205040,3855,3855,3855,3855,0
|
|
20240304,103900,532205040,3855,3850,3855,3850,39
|
|
20240304,103800,532054700,3855,3855,3855,3855,3
|
|
20240304,103700,532043135,3835,3850,3850,3835,1892
|
|
20240304,103600,524760435,3830,3830,3830,3830,2338
|
|
20240304,103500,515805895,3845,3835,3845,3835,2702
|
|
20240304,103400,505438300,3835,3845,3845,3835,1655
|
|
20240304,103300,499086855,3840,3845,3850,3840,863
|
|
20240304,103200,495770295,3850,3850,3850,3850,40
|
|
20240304,103100,495616295,3845,3845,3845,3845,4137
|
|
20240304,103000,479709530,3840,3845,3845,3840,88
|
|
20240304,102900,479371605,3845,3845,3845,3845,655
|
|
20240304,102800,476853130,3850,3845,3850,3845,73
|
|
20240304,102700,476572100,3845,3850,3850,3845,632
|
|
20240304,102600,474141910,3845,3845,3850,3845,308
|
|
20240304,102500,472956650,3850,3850,3850,3850,1
|
|
20240304,102400,472952800,3840,3850,3850,3840,1050
|
|
20240304,102300,468916840,3850,3850,3850,3850,24
|
|
20240304,102200,468824440,3850,3850,3855,3850,577
|
|
20240304,102100,466602985,3850,3850,3850,3850,30
|
|
20240304,102000,466487485,3850,3845,3850,3840,795
|
|
20240304,101900,463430895,3845,3840,3845,3840,201
|
|
20240304,101800,462658225,3840,3840,3840,3840,124
|
|
20240304,101700,462182065,3840,3845,3850,3840,1337
|
|
20240304,101600,457041510,3855,3850,3855,3850,76
|
|
20240304,101500,456748905,3850,3850,3850,3850,5
|
|
20240304,101400,456729655,3850,3850,3850,3850,38
|
|
20240304,101300,456583355,3845,3850,3850,3845,260
|
|
20240304,101200,455582555,3845,3845,3845,3845,0
|
|
20240304,101100,455582555,3845,3845,3845,3845,683
|
|
20240304,101000,452956420,3845,3850,3855,3845,653
|
|
20240304,100900,450443840,3855,3855,3855,3850,287
|
|
20240304,100800,449338675,3855,3855,3860,3855,588
|
|
20240304,100700,447070775,3855,3850,3855,3850,1404
|
|
20240304,100600,441658890,3850,3855,3855,3850,412
|
|
20240304,100500,440072685,3855,3850,3855,3850,725
|
|
20240304,100400,437281430,3855,3855,3855,3855,39
|
|
20240304,100300,437131085,3855,3850,3855,3845,740
|
|
20240304,100200,434280580,3850,3850,3850,3850,31
|
|
20240304,100100,434161230,3855,3855,3855,3855,45
|
|
20240304,100000,433987755,3855,3850,3855,3850,15
|
|
20240304,095900,433929980,3845,3845,3845,3845,0
|
|
20240304,095800,433929980,3845,3850,3850,3845,477
|
|
20240304,095700,432095840,3850,3855,3855,3845,1213
|
|
20240304,095600,427426075,3860,3855,3860,3855,902
|
|
20240304,095500,423948860,3855,3855,3855,3855,1255
|
|
20240304,095400,419110835,3855,3855,3855,3850,342
|
|
20240304,095300,417792445,3855,3860,3860,3850,3110
|
|
20240304,095200,405800710,3860,3855,3860,3855,450
|
|
20240304,095100,404063850,3860,3855,3860,3855,1094
|
|
20240304,095000,399841665,3855,3850,3855,3850,1420
|
|
20240304,094900,394368855,3855,3855,3855,3850,62
|
|
20240304,094800,394129945,3855,3855,3855,3855,1605
|
|
20240304,094700,387942670,3850,3850,3850,3850,50
|
|
20240304,094600,387750170,3855,3855,3855,3850,88
|
|
20240304,094500,387410935,3855,3845,3855,3840,1040
|
|
20240304,094400,383409345,3835,3850,3850,3835,2015
|
|
20240304,094300,375671035,3845,3845,3845,3845,1078
|
|
20240304,094200,371526125,3845,3850,3850,3845,463
|
|
20240304,094100,369745680,3850,3850,3855,3850,1749
|
|
20240304,094000,363010625,3850,3850,3850,3850,781
|
|
20240304,093900,360003775,3845,3845,3845,3840,2324
|
|
20240304,093800,351068170,3845,3840,3845,3840,44
|
|
20240304,093700,350899140,3840,3835,3840,3830,3401
|
|
20240304,093600,337869040,3840,3840,3840,3840,17
|
|
20240304,093500,337803760,3840,3840,3840,3840,10
|
|
20240304,093400,337765360,3840,3835,3840,3835,5192
|
|
20240304,093300,317845680,3835,3835,3835,3835,154
|
|
20240304,093200,317255090,3835,3840,3840,3835,159
|
|
20240304,093100,316645270,3840,3845,3845,3840,1154
|
|
20240304,093000,312211760,3845,3840,3845,3840,2021
|
|
20240304,092900,304451115,3845,3840,3845,3840,158
|
|
20240304,092800,303844345,3840,3845,3845,3840,4007
|
|
20240304,092700,288437690,3845,3845,3845,3845,263
|
|
20240304,092600,287426455,3840,3840,3840,3840,394
|
|
20240304,092500,285913495,3830,3835,3835,3830,2523
|
|
20240304,092400,276250355,3840,3830,3840,3830,1433
|
|
20240304,092300,270754875,3835,3835,3840,3835,4651
|
|
20240304,092200,252897330,3835,3840,3840,3835,574
|
|
20240304,092100,250694050,3840,3820,3840,3820,6414
|
|
20240304,092000,226096130,3815,3810,3820,3810,38
|
|
20240304,091900,225951330,3805,3810,3820,3805,3905
|
|
20240304,091800,211040485,3805,3805,3810,3800,1972
|
|
20240304,091700,203535475,3805,3810,3810,3805,188
|
|
20240304,091600,202819630,3805,3810,3810,3800,626
|
|
20240304,091500,200436755,3810,3805,3815,3805,287
|
|
20240304,091400,199342270,3815,3815,3815,3785,13470
|
|
20240304,091300,148257175,3805,3800,3805,3800,470
|
|
20240304,091200,146468975,3805,3800,3805,3795,6065
|
|
20240304,091100,123420765,3805,3800,3805,3795,264
|
|
20240304,091000,122417910,3810,3820,3820,3795,3338
|
|
20240304,090900,109721480,3805,3820,3820,3805,2509
|
|
20240304,090800,100174315,3820,3810,3820,3800,6081
|
|
20240304,090700,77054435,3810,3805,3810,3805,999
|
|
20240304,090600,73250175,3805,3815,3815,3805,3144
|
|
20240304,090500,61276185,3815,3825,3825,3815,414
|
|
20240304,090400,59693775,3840,3810,3840,3810,5107
|
|
20240304,090300,40203555,3810,3830,3835,3810,2087
|
|
20240304,090200,32234510,3820,3815,3840,3815,215
|
|
20240304,090100,31413340,3815,3830,3840,3815,1953
|
|
20240304,090000,23951560,3830,3830,3840,3830,6033
|