609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,190500,1376716325,3755,3755,3755,3755,0
|
|
20240306,190400,1376716325,3755,3755,3755,3755,0
|
|
20240306,190300,1376716325,3755,3755,3755,3755,0
|
|
20240306,190200,1376716325,3755,3755,3755,3755,0
|
|
20240306,190100,1376716325,3755,3755,3755,3755,0
|
|
20240306,190000,1376716325,3755,3755,3755,3755,0
|
|
20240306,185900,1376716325,3755,3755,3755,3755,0
|
|
20240306,185800,1376716325,3755,3755,3755,3755,0
|
|
20240306,185700,1376716325,3755,3755,3755,3755,0
|
|
20240306,185600,1376716325,3755,3755,3755,3755,0
|
|
20240306,185500,1376716325,3755,3755,3755,3755,0
|
|
20240306,185400,1376716325,3755,3755,3755,3755,0
|
|
20240306,185300,1376716325,3755,3755,3755,3755,0
|
|
20240306,185200,1376716325,3755,3755,3755,3755,0
|
|
20240306,185100,1376716325,3755,3755,3755,3755,0
|
|
20240306,185000,1376716325,3755,3755,3755,3755,0
|
|
20240306,184900,1376716325,3755,3755,3755,3755,0
|
|
20240306,184800,1376716325,3755,3755,3755,3755,0
|
|
20240306,184700,1376716325,3755,3755,3755,3755,0
|
|
20240306,184600,1376716325,3755,3755,3755,3755,0
|
|
20240306,184500,1376716325,3755,3755,3755,3755,0
|
|
20240306,184400,1376716325,3755,3755,3755,3755,0
|
|
20240306,184300,1376716325,3755,3755,3755,3755,0
|
|
20240306,184200,1376716325,3755,3755,3755,3755,0
|
|
20240306,184100,1376716325,3755,3755,3755,3755,0
|
|
20240306,184000,1376716325,3755,3755,3755,3755,0
|
|
20240306,183900,1376716325,3755,3755,3755,3755,0
|
|
20240306,183800,1376716325,3755,3755,3755,3755,0
|
|
20240306,183700,1376716325,3755,3755,3755,3755,0
|
|
20240306,183600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,183500,1376716325,3755,3755,3755,3755,0
|
|
20240306,183400,1376716325,3755,3755,3755,3755,0
|
|
20240306,183300,1376716325,3755,3755,3755,3755,0
|
|
20240306,183200,1376716325,3755,3755,3755,3755,0
|
|
20240306,183100,1376716325,3755,3755,3755,3755,0
|
|
20240306,183000,1376716325,3755,3755,3755,3755,0
|
|
20240306,182900,1376716325,3755,3755,3755,3755,0
|
|
20240306,182800,1376716325,3755,3755,3755,3755,0
|
|
20240306,182700,1376716325,3755,3755,3755,3755,0
|
|
20240306,182600,1376716325,3755,3755,3755,3755,0
|
|
20240306,182500,1376716325,3755,3755,3755,3755,0
|
|
20240306,182400,1376716325,3755,3755,3755,3755,0
|
|
20240306,182300,1376716325,3755,3755,3755,3755,0
|
|
20240306,182200,1376716325,3755,3755,3755,3755,0
|
|
20240306,182100,1376716325,3755,3755,3755,3755,0
|
|
20240306,182000,1376716325,3755,3755,3755,3755,0
|
|
20240306,181900,1376716325,3755,3755,3755,3755,0
|
|
20240306,181800,1376716325,3755,3755,3755,3755,0
|
|
20240306,181700,1376716325,3755,3755,3755,3755,0
|
|
20240306,181600,1376716325,3755,3755,3755,3755,0
|
|
20240306,181500,1376716325,3755,3755,3755,3755,0
|
|
20240306,181400,1376716325,3755,3755,3755,3755,0
|
|
20240306,181300,1376716325,3755,3755,3755,3755,0
|
|
20240306,181200,1376716325,3755,3755,3755,3755,0
|
|
20240306,181100,1376716325,3755,3755,3755,3755,0
|
|
20240306,181000,1376716325,3755,3755,3755,3755,0
|
|
20240306,180900,1376716325,3755,3755,3755,3755,0
|
|
20240306,180800,1376716325,3755,3755,3755,3755,0
|
|
20240306,180700,1376716325,3755,3755,3755,3755,0
|
|
20240306,180600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,180500,1376716325,3755,3755,3755,3755,0
|
|
20240306,180400,1376716325,3755,3755,3755,3755,0
|
|
20240306,180300,1376716325,3755,3755,3755,3755,0
|
|
20240306,180200,1376716325,3755,3755,3755,3755,0
|
|
20240306,180100,1376716325,3755,3755,3755,3755,0
|
|
20240306,180000,1376716325,3755,3755,3755,3755,0
|
|
20240306,175900,1376716325,3755,3755,3755,3755,0
|
|
20240306,175800,1376716325,3755,3755,3755,3755,0
|
|
20240306,175700,1376716325,3755,3755,3755,3755,0
|
|
20240306,175600,1376716325,3755,3755,3755,3755,0
|
|
20240306,175500,1376716325,3755,3755,3755,3755,0
|
|
20240306,175400,1376716325,3755,3755,3755,3755,0
|
|
20240306,175300,1376716325,3755,3755,3755,3755,0
|
|
20240306,175200,1376716325,3755,3755,3755,3755,0
|
|
20240306,175100,1376716325,3755,3755,3755,3755,0
|
|
20240306,175000,1376716325,3755,3755,3755,3755,0
|
|
20240306,174900,1376716325,3755,3755,3755,3755,0
|
|
20240306,174800,1376716325,3755,3755,3755,3755,0
|
|
20240306,174700,1376716325,3755,3755,3755,3755,0
|
|
20240306,174600,1376716325,3755,3755,3755,3755,0
|
|
20240306,174500,1376716325,3755,3755,3755,3755,0
|
|
20240306,174400,1376716325,3755,3755,3755,3755,0
|
|
20240306,174300,1376716325,3755,3755,3755,3755,0
|
|
20240306,174200,1376716325,3755,3755,3755,3755,0
|
|
20240306,174100,1376716325,3755,3755,3755,3755,0
|
|
20240306,174000,1376716325,3755,3755,3755,3755,0
|
|
20240306,173900,1376716325,3755,3755,3755,3755,0
|
|
20240306,173800,1376716325,3755,3755,3755,3755,0
|
|
20240306,173700,1376716325,3755,3755,3755,3755,0
|
|
20240306,173600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,173500,1376716325,3755,3755,3755,3755,0
|
|
20240306,173400,1376716325,3755,3755,3755,3755,0
|
|
20240306,173300,1376716325,3755,3755,3755,3755,0
|
|
20240306,173200,1376716325,3755,3755,3755,3755,0
|
|
20240306,173100,1376716325,3755,3755,3755,3755,0
|
|
20240306,173000,1376716325,3755,3755,3755,3755,0
|
|
20240306,172900,1376716325,3755,3755,3755,3755,0
|
|
20240306,172800,1376716325,3755,3755,3755,3755,0
|
|
20240306,172700,1376716325,3755,3755,3755,3755,0
|
|
20240306,172600,1376716325,3755,3755,3755,3755,0
|
|
20240306,172500,1376716325,3755,3755,3755,3755,0
|
|
20240306,172400,1376716325,3755,3755,3755,3755,0
|
|
20240306,172300,1376716325,3755,3755,3755,3755,0
|
|
20240306,172200,1376716325,3755,3755,3755,3755,0
|
|
20240306,172100,1376716325,3755,3755,3755,3755,0
|
|
20240306,172000,1376716325,3755,3755,3755,3755,0
|
|
20240306,171900,1376716325,3755,3755,3755,3755,0
|
|
20240306,171800,1376716325,3755,3755,3755,3755,0
|
|
20240306,171700,1376716325,3755,3755,3755,3755,0
|
|
20240306,171600,1376716325,3755,3755,3755,3755,0
|
|
20240306,171500,1376716325,3755,3755,3755,3755,0
|
|
20240306,171400,1376716325,3755,3755,3755,3755,0
|
|
20240306,171300,1376716325,3755,3755,3755,3755,0
|
|
20240306,171200,1376716325,3755,3755,3755,3755,0
|
|
20240306,171100,1376716325,3755,3755,3755,3755,0
|
|
20240306,171000,1376716325,3755,3755,3755,3755,0
|
|
20240306,170900,1376716325,3755,3755,3755,3755,0
|
|
20240306,170800,1376716325,3755,3755,3755,3755,0
|
|
20240306,170700,1376716325,3755,3755,3755,3755,0
|
|
20240306,170600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,170500,1376716325,3755,3755,3755,3755,0
|
|
20240306,170400,1376716325,3755,3755,3755,3755,0
|
|
20240306,170300,1376716325,3755,3755,3755,3755,0
|
|
20240306,170200,1376716325,3755,3755,3755,3755,0
|
|
20240306,170100,1376716325,3755,3755,3755,3755,0
|
|
20240306,170000,1376716325,3755,3755,3755,3755,0
|
|
20240306,165900,1376716325,3755,3755,3755,3755,0
|
|
20240306,165800,1376716325,3755,3755,3755,3755,0
|
|
20240306,165700,1376716325,3755,3755,3755,3755,0
|
|
20240306,165600,1376716325,3755,3755,3755,3755,0
|
|
20240306,165500,1376716325,3755,3755,3755,3755,0
|
|
20240306,165400,1376716325,3755,3755,3755,3755,0
|
|
20240306,165300,1376716325,3755,3755,3755,3755,0
|
|
20240306,165200,1376716325,3755,3755,3755,3755,0
|
|
20240306,165100,1376716325,3755,3755,3755,3755,0
|
|
20240306,165000,1376716325,3755,3755,3755,3755,0
|
|
20240306,164900,1376716325,3755,3755,3755,3755,0
|
|
20240306,164800,1376716325,3755,3755,3755,3755,0
|
|
20240306,164700,1376716325,3755,3755,3755,3755,0
|
|
20240306,164600,1376716325,3755,3755,3755,3755,0
|
|
20240306,164500,1376716325,3755,3755,3755,3755,0
|
|
20240306,164400,1376716325,3755,3755,3755,3755,0
|
|
20240306,164300,1376716325,3755,3755,3755,3755,0
|
|
20240306,164200,1376716325,3755,3755,3755,3755,0
|
|
20240306,164100,1376716325,3755,3755,3755,3755,0
|
|
20240306,164000,1376716325,3755,3755,3755,3755,0
|
|
20240306,163900,1376716325,3755,3755,3755,3755,0
|
|
20240306,163800,1376716325,3755,3755,3755,3755,0
|
|
20240306,163700,1376716325,3755,3755,3755,3755,0
|
|
20240306,163600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,163500,1376716325,3755,3755,3755,3755,0
|
|
20240306,163400,1376716325,3755,3755,3755,3755,0
|
|
20240306,163300,1376716325,3755,3755,3755,3755,0
|
|
20240306,163200,1376716325,3755,3755,3755,3755,0
|
|
20240306,163100,1376716325,3755,3755,3755,3755,0
|
|
20240306,163000,1376716325,3755,3755,3755,3755,0
|
|
20240306,162900,1376716325,3755,3755,3755,3755,0
|
|
20240306,162800,1376716325,3755,3755,3755,3755,0
|
|
20240306,162700,1376716325,3755,3755,3755,3755,0
|
|
20240306,162600,1376716325,3755,3755,3755,3755,0
|
|
20240306,162500,1376716325,3755,3755,3755,3755,0
|
|
20240306,162400,1376716325,3755,3755,3755,3755,0
|
|
20240306,162300,1376716325,3755,3755,3755,3755,0
|
|
20240306,162200,1376716325,3755,3755,3755,3755,0
|
|
20240306,162100,1376716325,3755,3755,3755,3755,0
|
|
20240306,162000,1376716325,3755,3755,3755,3755,0
|
|
20240306,161900,1376716325,3755,3755,3755,3755,0
|
|
20240306,161800,1376716325,3755,3755,3755,3755,0
|
|
20240306,161700,1376716325,3755,3755,3755,3755,0
|
|
20240306,161600,1376716325,3755,3755,3755,3755,0
|
|
20240306,161500,1376716325,3755,3755,3755,3755,0
|
|
20240306,161400,1376716325,3755,3755,3755,3755,0
|
|
20240306,161300,1376716325,3755,3755,3755,3755,0
|
|
20240306,161200,1376716325,3755,3755,3755,3755,0
|
|
20240306,161100,1376716325,3755,3755,3755,3755,0
|
|
20240306,161000,1376716325,3755,3755,3755,3755,0
|
|
20240306,160900,1376716325,3755,3755,3755,3755,0
|
|
20240306,160800,1376716325,3755,3755,3755,3755,0
|
|
20240306,160700,1376716325,3755,3755,3755,3755,0
|
|
20240306,160600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,160500,1376716325,3755,3755,3755,3755,0
|
|
20240306,160400,1376716325,3755,3755,3755,3755,0
|
|
20240306,160300,1376716325,3755,3755,3755,3755,0
|
|
20240306,160200,1376716325,3755,3755,3755,3755,0
|
|
20240306,160100,1376716325,3755,3755,3755,3755,0
|
|
20240306,160000,1376716325,3755,3755,3755,3755,0
|
|
20240306,155900,1376716325,3755,3755,3755,3755,0
|
|
20240306,155800,1376716325,3755,3755,3755,3755,0
|
|
20240306,155700,1376716325,3755,3755,3755,3755,0
|
|
20240306,155600,1376716325,3755,3755,3755,3755,0
|
|
20240306,155500,1376716325,3755,3755,3755,3755,0
|
|
20240306,155400,1376716325,3755,3755,3755,3755,0
|
|
20240306,155300,1376716325,3755,3755,3755,3755,0
|
|
20240306,155200,1376716325,3755,3755,3755,3755,0
|
|
20240306,155100,1376716325,3755,3755,3755,3755,0
|
|
20240306,155000,1376716325,3755,3755,3755,3755,0
|
|
20240306,154900,1376716325,3755,3755,3755,3755,0
|
|
20240306,154800,1376716325,3755,3755,3755,3755,0
|
|
20240306,154700,1376716325,3755,3755,3755,3755,0
|
|
20240306,154600,1376716325,3755,3755,3755,3755,0
|
|
20240306,154500,1376716325,3755,3755,3755,3755,0
|
|
20240306,154400,1376716325,3755,3755,3755,3755,0
|
|
20240306,154300,1376716325,3755,3755,3755,3755,0
|
|
20240306,154200,1376716325,3755,3755,3755,3755,0
|
|
20240306,154100,1376716325,3755,3755,3755,3755,0
|
|
20240306,154000,1376716325,3755,3755,3755,3755,0
|
|
20240306,153900,1376716325,3755,3755,3755,3755,0
|
|
20240306,153800,1376716325,3755,3755,3755,3755,0
|
|
20240306,153700,1376716325,3755,3755,3755,3755,0
|
|
20240306,153600,1376716325,3755,3755,3755,3755,10756
|
|
20240306,153500,1376716325,3755,3755,3755,3755,0
|
|
20240306,153400,1376716325,3755,3755,3755,3755,0
|
|
20240306,153300,1376716325,3755,3755,3755,3755,0
|
|
20240306,153200,1376716325,3755,3755,3755,3755,0
|
|
20240306,153100,1376716325,3755,3755,3755,3755,0
|
|
20240306,153000,1376716325,3755,3755,3755,3755,10756
|
|
20240306,152900,1336327545,3765,3765,3765,3765,0
|
|
20240306,152800,1336327545,3765,3765,3765,3765,0
|
|
20240306,152700,1336327545,3765,3765,3765,3765,0
|
|
20240306,152600,1336327545,3765,3765,3765,3765,0
|
|
20240306,152500,1336327545,3765,3765,3765,3765,0
|
|
20240306,152400,1336327545,3765,3765,3765,3765,0
|
|
20240306,152300,1336327545,3765,3765,3765,3765,0
|
|
20240306,152200,1336327545,3765,3765,3765,3765,0
|
|
20240306,152100,1336327545,3765,3765,3765,3765,0
|
|
20240306,152000,1336327545,3765,3765,3765,3765,0
|
|
20240306,151900,1336327545,3765,3760,3765,3755,1687
|
|
20240306,151800,1329985765,3755,3755,3755,3755,2306
|
|
20240306,151700,1321326735,3755,3755,3755,3755,2
|
|
20240306,151600,1321319225,3755,3760,3765,3755,684
|
|
20240306,151500,1318747625,3760,3755,3765,3755,280
|
|
20240306,151400,1317695340,3760,3760,3760,3755,263
|
|
20240306,151300,1316706470,3760,3755,3760,3755,211
|
|
20240306,151200,1315913910,3755,3755,3760,3755,379
|
|
20240306,151100,1314490685,3760,3760,3760,3760,5
|
|
20240306,151000,1314471885,3760,3765,3765,3760,590
|
|
20240306,150900,1312253285,3760,3755,3765,3755,23
|
|
20240306,150800,1312166860,3755,3760,3765,3755,250
|
|
20240306,150700,1311227910,3760,3760,3765,3760,454
|
|
20240306,150600,1309518630,3755,3760,3760,3755,141
|
|
20240306,150500,1308989115,3765,3760,3765,3755,1371
|
|
20240306,150400,1303834180,3755,3755,3760,3755,489
|
|
20240306,150300,1301997940,3755,3755,3755,3755,4142
|
|
20240306,150200,1286444730,3755,3755,3760,3755,124
|
|
20240306,150100,1285979095,3755,3760,3760,3755,405
|
|
20240306,150000,1284457795,3755,3755,3755,3755,50
|
|
20240306,145900,1284270045,3755,3760,3760,3755,2006
|
|
20240306,145800,1276734350,3765,3760,3765,3755,62
|
|
20240306,145700,1276501475,3765,3760,3765,3760,463
|
|
20240306,145600,1274760580,3760,3765,3765,3760,64
|
|
20240306,145500,1274519645,3760,3755,3760,3755,11
|
|
20240306,145400,1274478290,3755,3760,3760,3755,400
|
|
20240306,145300,1272974325,3760,3760,3760,3760,50
|
|
20240306,145200,1272786325,3760,3750,3760,3750,2096
|
|
20240306,145100,1264916210,3760,3755,3760,3755,2405
|
|
20240306,145000,1255883410,3755,3755,3755,3750,782
|
|
20240306,144900,1252947870,3750,3750,3750,3750,0
|
|
20240306,144800,1252947870,3750,3755,3760,3750,124
|
|
20240306,144700,1252482850,3755,3755,3755,3755,46
|
|
20240306,144600,1252310120,3760,3755,3760,3755,313
|
|
20240306,144500,1251133655,3760,3760,3760,3760,10
|
|
20240306,144400,1251096055,3760,3760,3760,3755,324
|
|
20240306,144300,1249879415,3755,3755,3760,3755,1320
|
|
20240306,144200,1244922760,3760,3760,3760,3760,0
|
|
20240306,144100,1244922760,3760,3755,3760,3755,922
|
|
20240306,144000,1241460140,3760,3755,3760,3755,14
|
|
20240306,143900,1241407510,3760,3755,3760,3755,838
|
|
20240306,143800,1238260630,3750,3755,3755,3750,10
|
|
20240306,143700,1238223095,3755,3755,3755,3755,50
|
|
20240306,143600,1238035345,3755,3755,3755,3750,10
|
|
20240306,143500,1237997815,3750,3750,3750,3750,312
|
|
20240306,143400,1236827815,3745,3750,3750,3745,1016
|
|
20240306,143300,1233017820,3750,3745,3750,3745,11
|
|
20240306,143200,1232976615,3745,3745,3745,3745,2983
|
|
20240306,143100,1221805280,3745,3745,3745,3745,0
|
|
20240306,143000,1221805280,3745,3745,3745,3745,0
|
|
20240306,142900,1221805280,3745,3745,3745,3745,0
|
|
20240306,142800,1221805280,3745,3745,3745,3745,103
|
|
20240306,142700,1221419545,3750,3750,3750,3750,1
|
|
20240306,142600,1221415795,3750,3750,3750,3750,15
|
|
20240306,142500,1221359545,3750,3750,3750,3750,55
|
|
20240306,142400,1221153295,3750,3750,3750,3750,657
|
|
20240306,142300,1218689545,3750,3750,3750,3750,2
|
|
20240306,142200,1218682045,3745,3745,3745,3745,300
|
|
20240306,142100,1217558545,3745,3745,3745,3745,2
|
|
20240306,142000,1217551055,3745,3750,3750,3745,119
|
|
20240306,141900,1217105395,3745,3745,3745,3745,1350
|
|
20240306,141800,1212049645,3745,3750,3750,3745,1305
|
|
20240306,141700,1207156600,3750,3750,3750,3750,107
|
|
20240306,141600,1206755350,3755,3755,3755,3755,1
|
|
20240306,141500,1206751595,3755,3755,3755,3755,0
|
|
20240306,141400,1206751595,3755,3755,3755,3755,125
|
|
20240306,141300,1206282220,3755,3755,3755,3755,110
|
|
20240306,141200,1205869170,3755,3750,3755,3750,271
|
|
20240306,141100,1204852420,3750,3750,3750,3750,1064
|
|
20240306,141000,1200862420,3750,3750,3750,3750,0
|
|
20240306,140900,1200862420,3750,3750,3750,3750,0
|
|
20240306,140800,1200862420,3750,3750,3750,3750,60
|
|
20240306,140700,1200637420,3750,3755,3755,3750,1001
|
|
20240306,140600,1196883665,3755,3755,3755,3755,0
|
|
20240306,140500,1196883665,3755,3755,3755,3755,3
|
|
20240306,140400,1196872400,3755,3755,3755,3755,678
|
|
20240306,140300,1194326510,3755,3755,3755,3755,1146
|
|
20240306,140200,1190023280,3755,3755,3755,3750,1916
|
|
20240306,140100,1182832775,3755,3755,3755,3755,3
|
|
20240306,140000,1182821510,3755,3755,3755,3755,267
|
|
20240306,135900,1181818925,3755,3755,3755,3755,2
|
|
20240306,135800,1181811415,3750,3750,3750,3750,103
|
|
20240306,135700,1181425165,3750,3755,3755,3750,1894
|
|
20240306,135600,1174322645,3750,3750,3750,3750,631
|
|
20240306,135500,1171956395,3750,3755,3760,3750,2464
|
|
20240306,135400,1162710810,3755,3755,3755,3755,574
|
|
20240306,135300,1160555440,3755,3755,3755,3755,753
|
|
20240306,135200,1157727925,3755,3755,3755,3755,0
|
|
20240306,135100,1157727925,3755,3755,3755,3755,120
|
|
20240306,135000,1157277325,3755,3760,3760,3755,837
|
|
20240306,134900,1154133895,3755,3755,3755,3755,45
|
|
20240306,134800,1153964920,3755,3755,3755,3755,0
|
|
20240306,134700,1153964920,3755,3755,3755,3755,113
|
|
20240306,134600,1153540605,3755,3755,3755,3755,2
|
|
20240306,134500,1153533095,3760,3755,3760,3755,810
|
|
20240306,134400,1150491495,3755,3755,3755,3755,103
|
|
20240306,134300,1150104730,3770,3755,3770,3755,18
|
|
20240306,134200,1150037125,3755,3760,3760,3755,7
|
|
20240306,134100,1150010825,3750,3750,3750,3750,0
|
|
20240306,134000,1150010825,3750,3750,3750,3750,0
|
|
20240306,133900,1150010825,3750,3760,3760,3750,3000
|
|
20240306,133800,1138747635,3770,3760,3775,3760,272
|
|
20240306,133700,1137724640,3770,3760,3770,3760,2479
|
|
20240306,133600,1128403580,3770,3770,3770,3770,300
|
|
20240306,133500,1127272580,3770,3770,3770,3770,0
|
|
20240306,133400,1127272580,3770,3770,3770,3770,0
|
|
20240306,133300,1127272580,3770,3760,3770,3760,706
|
|
20240306,133200,1124617990,3770,3765,3770,3765,22
|
|
20240306,133100,1124535150,3765,3760,3765,3760,549
|
|
20240306,133000,1122469055,3760,3760,3760,3755,317
|
|
20240306,132900,1121277675,3755,3755,3755,3755,100
|
|
20240306,132800,1120902175,3755,3755,3755,3755,74
|
|
20240306,132700,1120624305,3755,3755,3755,3755,0
|
|
20240306,132600,1120624305,3755,3755,3755,3755,0
|
|
20240306,132500,1120624305,3755,3755,3755,3755,1
|
|
20240306,132400,1120620550,3755,3765,3765,3755,22
|
|
20240306,132300,1120537920,3760,3760,3760,3760,100
|
|
20240306,132200,1120161920,3765,3755,3765,3755,3175
|
|
20240306,132100,1108239785,3750,3750,3750,3750,325
|
|
20240306,132000,1107021035,3755,3750,3755,3750,2169
|
|
20240306,131900,1098885510,3750,3750,3755,3750,5654
|
|
20240306,131800,1077680905,3755,3755,3755,3755,173
|
|
20240306,131700,1077031290,3750,3750,3750,3750,100
|
|
20240306,131600,1076656290,3750,3750,3750,3750,0
|
|
20240306,131500,1076656290,3750,3755,3755,3750,1742
|
|
20240306,131400,1070115630,3755,3755,3755,3755,100
|
|
20240306,131300,1069740130,3755,3755,3755,3755,0
|
|
20240306,131200,1069740130,3755,3755,3755,3755,0
|
|
20240306,131100,1069740130,3755,3755,3755,3755,16
|
|
20240306,131000,1069680050,3760,3760,3760,3760,0
|
|
20240306,130900,1069680050,3760,3765,3770,3760,1004
|
|
20240306,130800,1065899235,3760,3760,3760,3760,12
|
|
20240306,130700,1065854115,3760,3755,3760,3755,150
|
|
20240306,130600,1065290365,3755,3755,3765,3755,405
|
|
20240306,130500,1063768590,3765,3765,3765,3765,5
|
|
20240306,130400,1063749765,3770,3770,3770,3770,0
|
|
20240306,130300,1063749765,3770,3760,3770,3760,4
|
|
20240306,130200,1063734695,3770,3765,3770,3765,330
|
|
20240306,130100,1062491260,3760,3760,3760,3760,10
|
|
20240306,130000,1062453660,3760,3760,3760,3760,401
|
|
20240306,125900,1060945900,3760,3760,3760,3760,122
|
|
20240306,125800,1060487180,3760,3765,3765,3760,55
|
|
20240306,125700,1060280375,3765,3765,3765,3765,0
|
|
20240306,125600,1060280375,3765,3765,3765,3765,21
|
|
20240306,125500,1060201310,3760,3760,3760,3760,500
|
|
20240306,125400,1058321310,3755,3755,3755,3755,0
|
|
20240306,125300,1058321310,3755,3755,3755,3755,0
|
|
20240306,125200,1058321310,3755,3755,3755,3755,112
|
|
20240306,125100,1057900750,3750,3750,3750,3750,601
|
|
20240306,125000,1055647000,3750,3750,3750,3750,1630
|
|
20240306,124900,1049534500,3750,3755,3755,3750,10
|
|
20240306,124800,1049496970,3755,3755,3755,3755,160
|
|
20240306,124700,1048896170,3755,3755,3755,3755,0
|
|
20240306,124600,1048896170,3755,3755,3755,3755,360
|
|
20240306,124500,1047544370,3755,3755,3755,3755,104
|
|
20240306,124400,1047153850,3770,3770,3770,3770,30
|
|
20240306,124300,1047040750,3755,3755,3755,3755,0
|
|
20240306,124200,1047040750,3755,3755,3755,3755,0
|
|
20240306,124100,1047040750,3755,3755,3755,3755,115
|
|
20240306,124000,1046608925,3750,3755,3755,3750,1245
|
|
20240306,123900,1041933965,3755,3760,3760,3755,300
|
|
20240306,123800,1040807295,3760,3760,3760,3760,10
|
|
20240306,123700,1040769695,3755,3755,3755,3755,1154
|
|
20240306,123600,1036436425,3760,3760,3760,3760,9
|
|
20240306,123500,1036402585,3770,3770,3770,3760,1169
|
|
20240306,123400,1032006125,3760,3770,3770,3760,2
|
|
20240306,123300,1031998595,3760,3760,3760,3760,123
|
|
20240306,123200,1031536115,3760,3760,3760,3760,0
|
|
20240306,123100,1031536115,3760,3765,3770,3760,1479
|
|
20240306,123000,1025968670,3775,3775,3775,3775,1
|
|
20240306,122900,1025964895,3765,3765,3765,3765,110
|
|
20240306,122800,1025550745,3775,3775,3775,3775,3
|
|
20240306,122700,1025539420,3780,3770,3780,3770,15
|
|
20240306,122600,1025482850,3780,3780,3780,3780,0
|
|
20240306,122500,1025482850,3780,3770,3780,3770,12
|
|
20240306,122400,1025437590,3780,3765,3780,3765,2485
|
|
20240306,122300,1016064085,3775,3775,3775,3775,0
|
|
20240306,122200,1016064085,3775,3775,3775,3775,0
|
|
20240306,122100,1016064085,3775,3775,3775,3775,0
|
|
20240306,122000,1016064085,3775,3760,3775,3760,19
|
|
20240306,121900,1015992615,3775,3775,3780,3775,2006
|
|
20240306,121800,1008419945,3780,3770,3780,3770,2502
|
|
20240306,121700,998978020,3765,3765,3765,3765,2166
|
|
20240306,121600,990823030,3775,3770,3775,3770,1404
|
|
20240306,121500,985529935,3770,3770,3770,3765,1239
|
|
20240306,121400,980864840,3765,3765,3765,3765,56
|
|
20240306,121300,980654000,3760,3760,3760,3760,183
|
|
20240306,121200,979965920,3760,3760,3760,3760,291
|
|
20240306,121100,978871760,3760,3760,3760,3760,0
|
|
20240306,121000,978871760,3760,3760,3760,3760,0
|
|
20240306,120900,978871760,3760,3755,3760,3755,213
|
|
20240306,120800,978071695,3760,3760,3760,3760,0
|
|
20240306,120700,978071695,3760,3760,3760,3760,2
|
|
20240306,120600,978064175,3760,3760,3760,3760,100
|
|
20240306,120500,977688175,3760,3750,3760,3750,123
|
|
20240306,120400,977226905,3760,3755,3760,3755,77
|
|
20240306,120300,976937760,3755,3755,3755,3755,11
|
|
20240306,120200,976896455,3750,3750,3750,3750,0
|
|
20240306,120100,976896455,3750,3750,3750,3750,116
|
|
20240306,120000,976461455,3745,3745,3745,3745,0
|
|
20240306,115900,976461455,3745,3760,3760,3745,7136
|
|
20240306,115800,949714790,3760,3760,3760,3760,28
|
|
20240306,115700,949609510,3760,3760,3760,3760,995
|
|
20240306,115600,945868310,3765,3765,3765,3765,0
|
|
20240306,115500,945868310,3765,3765,3765,3765,20
|
|
20240306,115400,945793010,3765,3765,3765,3765,81
|
|
20240306,115300,945488045,3760,3760,3760,3760,1066
|
|
20240306,115200,941479885,3765,3765,3765,3765,2
|
|
20240306,115100,941472355,3760,3760,3760,3760,100
|
|
20240306,115000,941096355,3760,3760,3760,3760,0
|
|
20240306,114900,941096355,3760,3760,3760,3760,0
|
|
20240306,114800,941096355,3760,3765,3765,3760,28
|
|
20240306,114700,940991070,3770,3770,3770,3770,0
|
|
20240306,114600,940991070,3770,3770,3770,3760,2954
|
|
20240306,114500,929863045,3770,3765,3770,3765,931
|
|
20240306,114400,926355330,3765,3765,3765,3765,611
|
|
20240306,114300,924054915,3765,3765,3765,3760,664
|
|
20240306,114200,921555105,3760,3760,3765,3760,58
|
|
20240306,114100,921337010,3760,3750,3760,3750,4037
|
|
20240306,114000,906198185,3750,3750,3750,3750,3066
|
|
20240306,113900,894700685,3750,3750,3750,3750,16
|
|
20240306,113800,894640685,3745,3745,3745,3745,50
|
|
20240306,113700,894453435,3740,3740,3740,3740,155
|
|
20240306,113600,893873735,3740,3745,3745,3740,1629
|
|
20240306,113500,887779140,3750,3750,3750,3745,3155
|
|
20240306,113400,875963640,3750,3750,3750,3750,4
|
|
20240306,113300,875948640,3745,3745,3750,3740,8128
|
|
20240306,113200,845490040,3745,3755,3755,3740,20794
|
|
20240306,113100,767493705,3760,3755,3760,3755,54
|
|
20240306,113000,767290915,3760,3760,3760,3755,640
|
|
20240306,112900,764885060,3760,3760,3760,3755,1717
|
|
20240306,112800,758437560,3760,3760,3760,3760,8716
|
|
20240306,112700,725665400,3760,3760,3760,3760,57
|
|
20240306,112600,725451080,3765,3765,3765,3765,1
|
|
20240306,112500,725447315,3760,3760,3760,3760,603
|
|
20240306,112400,723180035,3765,3760,3765,3755,3188
|
|
20240306,112300,711196185,3760,3760,3760,3760,847
|
|
20240306,112200,708011465,3760,3765,3765,3760,3939
|
|
20240306,112100,693183610,3765,3760,3765,3760,1392
|
|
20240306,112000,687947595,3765,3760,3765,3760,1808
|
|
20240306,111900,681149500,3765,3765,3770,3765,655
|
|
20240306,111800,678681970,3760,3770,3770,3760,132
|
|
20240306,111700,678185640,3770,3770,3770,3760,268
|
|
20240306,111600,677175290,3770,3770,3770,3770,2
|
|
20240306,111500,677167750,3760,3760,3760,3760,57
|
|
20240306,111400,676953430,3760,3765,3770,3760,3282
|
|
20240306,111300,664610640,3765,3760,3765,3760,1644
|
|
20240306,111200,658426175,3760,3765,3765,3760,2029
|
|
20240306,111100,650797065,3765,3765,3765,3765,100
|
|
20240306,111000,650420565,3760,3765,3765,3760,6767
|
|
20240306,110900,624975645,3765,3770,3770,3765,1138
|
|
20240306,110800,620690925,3780,3780,3780,3780,3
|
|
20240306,110700,620679585,3765,3765,3765,3760,5287
|
|
20240306,110600,600781240,3765,3765,3765,3765,1146
|
|
20240306,110500,596466550,3770,3780,3780,3770,42
|
|
20240306,110400,596308090,3770,3765,3770,3765,912
|
|
20240306,110300,592874395,3770,3770,3770,3770,1012
|
|
20240306,110200,589059155,3780,3780,3780,3780,2
|
|
20240306,110100,589051595,3775,3765,3775,3765,112
|
|
20240306,110000,588629895,3770,3770,3780,3765,12909
|
|
20240306,105900,539974465,3775,3780,3780,3775,3063
|
|
20240306,105800,528411610,3785,3785,3785,3785,26
|
|
20240306,105700,528313200,3785,3780,3785,3780,432
|
|
20240306,105600,526680185,3785,3785,3785,3785,274
|
|
20240306,105500,525643095,3785,3775,3785,3775,1372
|
|
20240306,105400,520461925,3780,3780,3780,3780,0
|
|
20240306,105300,520461925,3780,3780,3780,3780,220
|
|
20240306,105200,519630325,3775,3775,3775,3775,120
|
|
20240306,105100,519177325,3775,3775,3775,3775,1
|
|
20240306,105000,519173550,3775,3775,3775,3775,1000
|
|
20240306,104900,515398550,3775,3775,3775,3775,118
|
|
20240306,104800,514953100,3775,3775,3775,3775,0
|
|
20240306,104700,514953100,3775,3775,3775,3775,359
|
|
20240306,104600,513597875,3775,3775,3775,3775,0
|
|
20240306,104500,513597875,3775,3775,3775,3775,1251
|
|
20240306,104400,508875350,3775,3775,3775,3775,122
|
|
20240306,104300,508414800,3775,3775,3780,3775,1797
|
|
20240306,104200,501630240,3780,3780,3780,3780,445
|
|
20240306,104100,499948140,3775,3775,3775,3775,0
|
|
20240306,104000,499948140,3775,3775,3775,3775,124
|
|
20240306,103900,499480040,3780,3775,3780,3775,2
|
|
20240306,103800,499472485,3770,3790,3790,3770,16407
|
|
20240306,103700,437466440,3795,3795,3795,3790,647
|
|
20240306,103600,435011770,3795,3800,3800,3795,1692
|
|
20240306,103500,428590615,3800,3800,3800,3800,60
|
|
20240306,103400,428362615,3795,3795,3795,3795,203
|
|
20240306,103300,427592230,3800,3800,3800,3800,100
|
|
20240306,103200,427212230,3805,3800,3805,3800,144
|
|
20240306,103100,426665025,3800,3800,3800,3800,1331
|
|
20240306,103000,421607225,3805,3805,3805,3805,25
|
|
20240306,102900,421512100,3805,3800,3805,3800,918
|
|
20240306,102800,418019495,3800,3800,3805,3800,1219
|
|
20240306,102700,413386795,3800,3805,3805,3800,1970
|
|
20240306,102600,405897650,3800,3810,3810,3800,1297
|
|
20240306,102500,400968440,3810,3800,3810,3800,1357
|
|
20240306,102400,395803650,3815,3810,3815,3805,303
|
|
20240306,102300,394647730,3815,3815,3840,3800,6616
|
|
20240306,102200,369480800,3805,3815,3815,3805,371
|
|
20240306,102100,368066955,3815,3815,3815,3815,0
|
|
20240306,102000,368066955,3815,3805,3815,3800,861
|
|
20240306,101900,364786305,3815,3810,3815,3800,225
|
|
20240306,101800,363930805,3840,3805,3840,3805,3000
|
|
20240306,101700,352460315,3805,3790,3805,3790,568
|
|
20240306,101600,350307580,3790,3790,3790,3790,0
|
|
20240306,101500,350307580,3790,3790,3790,3790,373
|
|
20240306,101400,348893910,3805,3800,3805,3800,793
|
|
20240306,101300,345876610,3800,3800,3800,3800,401
|
|
20240306,101200,344352810,3800,3800,3800,3800,2
|
|
20240306,101100,344345210,3785,3785,3785,3785,3013
|
|
20240306,101000,332941005,3785,3795,3795,3785,3534
|
|
20240306,100900,319553270,3795,3795,3795,3790,1760
|
|
20240306,100800,312880015,3805,3805,3805,3805,0
|
|
20240306,100700,312880015,3805,3805,3805,3805,20
|
|
20240306,100600,312803915,3805,3795,3805,3795,102
|
|
20240306,100500,312416810,3805,3795,3805,3795,565
|
|
20240306,100400,310270655,3800,3800,3800,3795,331
|
|
20240306,100300,309014460,3805,3800,3805,3800,62
|
|
20240306,100200,308778855,3795,3795,3795,3795,0
|
|
20240306,100100,308778855,3795,3800,3800,3795,1544
|
|
20240306,100000,302911875,3805,3805,3805,3805,1315
|
|
20240306,095900,297908300,3805,3805,3805,3805,852
|
|
20240306,095800,294666440,3805,3795,3805,3795,1506
|
|
20240306,095700,288943635,3805,3810,3810,3805,301
|
|
20240306,095600,287798325,3810,3800,3810,3795,1661
|
|
20240306,095500,281487175,3795,3795,3800,3795,2017
|
|
20240306,095400,273830380,3790,3790,3790,3790,700
|
|
20240306,095300,271177380,3795,3795,3795,3795,955
|
|
20240306,095200,267553155,3790,3795,3795,3790,428
|
|
20240306,095100,265930535,3790,3790,3790,3790,1116
|
|
20240306,095000,261700895,3790,3790,3795,3790,377
|
|
20240306,094900,260272055,3790,3785,3790,3785,616
|
|
20240306,094800,257939995,3790,3790,3790,3790,152
|
|
20240306,094700,257363915,3795,3795,3795,3795,270
|
|
20240306,094600,256339265,3795,3795,3795,3795,1
|
|
20240306,094500,256335470,3780,3780,3780,3780,600
|
|
20240306,094400,254067470,3780,3780,3780,3780,2
|
|
20240306,094300,254059910,3780,3785,3790,3780,5285
|
|
20240306,094200,234066685,3780,3780,3780,3780,5
|
|
20240306,094100,234047785,3785,3780,3785,3780,1348
|
|
20240306,094000,228952310,3785,3780,3785,3780,463
|
|
20240306,093900,227202165,3785,3785,3785,3785,1
|
|
20240306,093800,227198380,3790,3790,3790,3790,0
|
|
20240306,093700,227198380,3790,3775,3790,3775,1010
|
|
20240306,093600,223382475,3780,3780,3780,3780,7
|
|
20240306,093500,223356015,3780,3790,3795,3780,35
|
|
20240306,093400,223223375,3775,3780,3780,3770,4162
|
|
20240306,093300,207511515,3805,3785,3805,3785,1409
|
|
20240306,093200,202162920,3780,3780,3780,3780,151
|
|
20240306,093100,201592140,3780,3775,3780,3775,601
|
|
20240306,093000,199320845,3780,3780,3780,3775,210
|
|
20240306,092900,198527745,3775,3775,3775,3775,1234
|
|
20240306,092800,193869395,3775,3775,3775,3770,4426
|
|
20240306,092700,177182345,3780,3775,3780,3775,354
|
|
20240306,092600,175845720,3780,3775,3780,3775,2661
|
|
20240306,092500,165800420,3775,3775,3780,3775,3752
|
|
20240306,092400,151636555,3775,3780,3780,3775,702
|
|
20240306,092300,148986495,3780,3780,3780,3780,1210
|
|
20240306,092200,144412695,3785,3785,3785,3785,2653
|
|
20240306,092100,134371090,3780,3785,3785,3780,813
|
|
20240306,092000,131296935,3780,3780,3780,3770,1180
|
|
20240306,091900,126846000,3780,3775,3785,3770,9082
|
|
20240306,091800,92575710,3775,3790,3790,3775,949
|
|
20240306,091700,88986410,3790,3780,3790,3780,574
|
|
20240306,091600,86815800,3785,3780,3785,3775,334
|
|
20240306,091500,85553455,3785,3775,3785,3775,465
|
|
20240306,091400,83796505,3775,3775,3780,3775,538
|
|
20240306,091300,81765485,3770,3775,3775,3770,2937
|
|
20240306,091200,70688620,3780,3790,3795,3775,1917
|
|
20240306,091100,63437980,3790,3795,3795,3785,580
|
|
20240306,091000,61239560,3785,3790,3790,3785,1310
|
|
20240306,090900,56280760,3810,3800,3810,3790,2702
|
|
20240306,090800,46033360,3800,3800,3800,3800,205
|
|
20240306,090700,45254360,3810,3810,3810,3810,100
|
|
20240306,090600,44873360,3800,3795,3800,3795,507
|
|
20240306,090500,42947220,3790,3805,3805,3790,6628
|
|
20240306,090400,17814545,3800,3820,3820,3800,361
|
|
20240306,090300,16440475,3800,3800,3800,3800,142
|
|
20240306,090200,15900875,3825,3825,3825,3825,27
|
|
20240306,090100,15797600,3825,3795,3830,3795,914
|
|
20240306,090000,12316735,3785,3795,3795,3785,3244
|