609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190600,981086240,3755,3755,3755,3755,1935
|
|
20240307,190500,981086240,3755,3755,3755,3755,0
|
|
20240307,190400,981086240,3755,3755,3755,3755,0
|
|
20240307,190300,981086240,3755,3755,3755,3755,0
|
|
20240307,190200,981086240,3755,3755,3755,3755,0
|
|
20240307,190100,981086240,3755,3755,3755,3755,0
|
|
20240307,190000,981086240,3755,3755,3755,3755,0
|
|
20240307,185900,981086240,3755,3755,3755,3755,0
|
|
20240307,185800,981086240,3755,3755,3755,3755,0
|
|
20240307,185700,981086240,3755,3755,3755,3755,0
|
|
20240307,185600,981086240,3755,3755,3755,3755,0
|
|
20240307,185500,981086240,3755,3755,3755,3755,0
|
|
20240307,185400,981086240,3755,3755,3755,3755,0
|
|
20240307,185300,981086240,3755,3755,3755,3755,0
|
|
20240307,185200,981086240,3755,3755,3755,3755,0
|
|
20240307,185100,981086240,3755,3755,3755,3755,0
|
|
20240307,185000,981086240,3755,3755,3755,3755,0
|
|
20240307,184900,981086240,3755,3755,3755,3755,0
|
|
20240307,184800,981086240,3755,3755,3755,3755,0
|
|
20240307,184700,981086240,3755,3755,3755,3755,0
|
|
20240307,184600,981086240,3755,3755,3755,3755,0
|
|
20240307,184500,981086240,3755,3755,3755,3755,0
|
|
20240307,184400,981086240,3755,3755,3755,3755,0
|
|
20240307,184300,981086240,3755,3755,3755,3755,0
|
|
20240307,184200,981086240,3755,3755,3755,3755,0
|
|
20240307,184100,981086240,3755,3755,3755,3755,0
|
|
20240307,184000,981086240,3755,3755,3755,3755,0
|
|
20240307,183900,981086240,3755,3755,3755,3755,0
|
|
20240307,183800,981086240,3755,3755,3755,3755,0
|
|
20240307,183700,981086240,3755,3755,3755,3755,0
|
|
20240307,183600,981086240,3755,3755,3755,3755,1935
|
|
20240307,183500,981086240,3755,3755,3755,3755,0
|
|
20240307,183400,981086240,3755,3755,3755,3755,0
|
|
20240307,183300,981086240,3755,3755,3755,3755,0
|
|
20240307,183200,981086240,3755,3755,3755,3755,0
|
|
20240307,183100,981086240,3755,3755,3755,3755,0
|
|
20240307,183000,981086240,3755,3755,3755,3755,0
|
|
20240307,182900,981086240,3755,3755,3755,3755,0
|
|
20240307,182800,981086240,3755,3755,3755,3755,0
|
|
20240307,182700,981086240,3755,3755,3755,3755,0
|
|
20240307,182600,981086240,3755,3755,3755,3755,0
|
|
20240307,182500,981086240,3755,3755,3755,3755,0
|
|
20240307,182400,981086240,3755,3755,3755,3755,0
|
|
20240307,182300,981086240,3755,3755,3755,3755,0
|
|
20240307,182200,981086240,3755,3755,3755,3755,0
|
|
20240307,182100,981086240,3755,3755,3755,3755,0
|
|
20240307,182000,981086240,3755,3755,3755,3755,0
|
|
20240307,181900,981086240,3755,3755,3755,3755,0
|
|
20240307,181800,981086240,3755,3755,3755,3755,0
|
|
20240307,181700,981086240,3755,3755,3755,3755,0
|
|
20240307,181600,981086240,3755,3755,3755,3755,0
|
|
20240307,181500,981086240,3755,3755,3755,3755,0
|
|
20240307,181400,981086240,3755,3755,3755,3755,0
|
|
20240307,181300,981086240,3755,3755,3755,3755,0
|
|
20240307,181200,981086240,3755,3755,3755,3755,0
|
|
20240307,181100,981086240,3755,3755,3755,3755,0
|
|
20240307,181000,981086240,3755,3755,3755,3755,0
|
|
20240307,180900,981086240,3755,3755,3755,3755,0
|
|
20240307,180800,981086240,3755,3755,3755,3755,0
|
|
20240307,180700,981086240,3755,3755,3755,3755,0
|
|
20240307,180600,981086240,3755,3755,3755,3755,1935
|
|
20240307,180500,981086240,3755,3755,3755,3755,0
|
|
20240307,180400,981086240,3755,3755,3755,3755,0
|
|
20240307,180300,981086240,3755,3755,3755,3755,0
|
|
20240307,180200,981086240,3755,3755,3755,3755,0
|
|
20240307,180100,981086240,3755,3755,3755,3755,0
|
|
20240307,180000,981086240,3755,3755,3755,3755,0
|
|
20240307,175900,981086240,3755,3755,3755,3755,0
|
|
20240307,175800,981086240,3755,3755,3755,3755,0
|
|
20240307,175700,981086240,3755,3755,3755,3755,0
|
|
20240307,175600,981086240,3755,3755,3755,3755,0
|
|
20240307,175500,981086240,3755,3755,3755,3755,0
|
|
20240307,175400,981086240,3755,3755,3755,3755,0
|
|
20240307,175300,981086240,3755,3755,3755,3755,0
|
|
20240307,175200,981086240,3755,3755,3755,3755,0
|
|
20240307,175100,981086240,3755,3755,3755,3755,0
|
|
20240307,175000,981086240,3755,3755,3755,3755,0
|
|
20240307,174900,981086240,3755,3755,3755,3755,0
|
|
20240307,174800,981086240,3755,3755,3755,3755,0
|
|
20240307,174700,981086240,3755,3755,3755,3755,0
|
|
20240307,174600,981086240,3755,3755,3755,3755,0
|
|
20240307,174500,981086240,3755,3755,3755,3755,0
|
|
20240307,174400,981086240,3755,3755,3755,3755,0
|
|
20240307,174300,981086240,3755,3755,3755,3755,0
|
|
20240307,174200,981086240,3755,3755,3755,3755,0
|
|
20240307,174100,981086240,3755,3755,3755,3755,0
|
|
20240307,174000,981086240,3755,3755,3755,3755,0
|
|
20240307,173900,981086240,3755,3755,3755,3755,0
|
|
20240307,173800,981086240,3755,3755,3755,3755,0
|
|
20240307,173700,981086240,3755,3755,3755,3755,0
|
|
20240307,173600,981086240,3755,3755,3755,3755,1935
|
|
20240307,173500,981086240,3755,3755,3755,3755,0
|
|
20240307,173400,981086240,3755,3755,3755,3755,0
|
|
20240307,173300,981086240,3755,3755,3755,3755,0
|
|
20240307,173200,981086240,3755,3755,3755,3755,0
|
|
20240307,173100,981086240,3755,3755,3755,3755,0
|
|
20240307,173000,981086240,3755,3755,3755,3755,0
|
|
20240307,172900,981086240,3755,3755,3755,3755,0
|
|
20240307,172800,981086240,3755,3755,3755,3755,0
|
|
20240307,172700,981086240,3755,3755,3755,3755,0
|
|
20240307,172600,981086240,3755,3755,3755,3755,0
|
|
20240307,172500,981086240,3755,3755,3755,3755,0
|
|
20240307,172400,981086240,3755,3755,3755,3755,0
|
|
20240307,172300,981086240,3755,3755,3755,3755,0
|
|
20240307,172200,981086240,3755,3755,3755,3755,0
|
|
20240307,172100,981086240,3755,3755,3755,3755,0
|
|
20240307,172000,981086240,3755,3755,3755,3755,0
|
|
20240307,171900,981086240,3755,3755,3755,3755,0
|
|
20240307,171800,981086240,3755,3755,3755,3755,0
|
|
20240307,171700,981086240,3755,3755,3755,3755,0
|
|
20240307,171600,981086240,3755,3755,3755,3755,0
|
|
20240307,171500,981086240,3755,3755,3755,3755,0
|
|
20240307,171400,981086240,3755,3755,3755,3755,0
|
|
20240307,171300,981086240,3755,3755,3755,3755,0
|
|
20240307,171200,981086240,3755,3755,3755,3755,0
|
|
20240307,171100,981086240,3755,3755,3755,3755,0
|
|
20240307,171000,981086240,3755,3755,3755,3755,0
|
|
20240307,170900,981086240,3755,3755,3755,3755,0
|
|
20240307,170800,981086240,3755,3755,3755,3755,0
|
|
20240307,170700,981086240,3755,3755,3755,3755,0
|
|
20240307,170600,981086240,3755,3755,3755,3755,1935
|
|
20240307,170500,981086240,3755,3755,3755,3755,0
|
|
20240307,170400,981086240,3755,3755,3755,3755,0
|
|
20240307,170300,981086240,3755,3755,3755,3755,0
|
|
20240307,170200,981086240,3755,3755,3755,3755,0
|
|
20240307,170100,981086240,3755,3755,3755,3755,0
|
|
20240307,170000,981086240,3755,3755,3755,3755,0
|
|
20240307,165900,981086240,3755,3755,3755,3755,0
|
|
20240307,165800,981086240,3755,3755,3755,3755,0
|
|
20240307,165700,981086240,3755,3755,3755,3755,0
|
|
20240307,165600,981086240,3755,3755,3755,3755,0
|
|
20240307,165500,981086240,3755,3755,3755,3755,0
|
|
20240307,165400,981086240,3755,3755,3755,3755,0
|
|
20240307,165300,981086240,3755,3755,3755,3755,0
|
|
20240307,165200,981086240,3755,3755,3755,3755,0
|
|
20240307,165100,981086240,3755,3755,3755,3755,0
|
|
20240307,165000,981086240,3755,3755,3755,3755,0
|
|
20240307,164900,981086240,3755,3755,3755,3755,0
|
|
20240307,164800,981086240,3755,3755,3755,3755,0
|
|
20240307,164700,981086240,3755,3755,3755,3755,0
|
|
20240307,164600,981086240,3755,3755,3755,3755,0
|
|
20240307,164500,981086240,3755,3755,3755,3755,0
|
|
20240307,164400,981086240,3755,3755,3755,3755,0
|
|
20240307,164300,981086240,3755,3755,3755,3755,0
|
|
20240307,164200,981086240,3755,3755,3755,3755,0
|
|
20240307,164100,981086240,3755,3755,3755,3755,0
|
|
20240307,164000,981086240,3755,3755,3755,3755,0
|
|
20240307,163900,981086240,3755,3755,3755,3755,0
|
|
20240307,163800,981086240,3755,3755,3755,3755,0
|
|
20240307,163700,981086240,3755,3755,3755,3755,0
|
|
20240307,163600,981086240,3755,3755,3755,3755,1935
|
|
20240307,163500,981086240,3755,3755,3755,3755,0
|
|
20240307,163400,981086240,3755,3755,3755,3755,0
|
|
20240307,163300,981086240,3755,3755,3755,3755,0
|
|
20240307,163200,981086240,3755,3755,3755,3755,0
|
|
20240307,163100,981086240,3755,3755,3755,3755,0
|
|
20240307,163000,981086240,3755,3755,3755,3755,0
|
|
20240307,162900,981086240,3755,3755,3755,3755,0
|
|
20240307,162800,981086240,3755,3755,3755,3755,0
|
|
20240307,162700,981086240,3755,3755,3755,3755,0
|
|
20240307,162600,981086240,3755,3755,3755,3755,0
|
|
20240307,162500,981086240,3755,3755,3755,3755,0
|
|
20240307,162400,981086240,3755,3755,3755,3755,0
|
|
20240307,162300,981086240,3755,3755,3755,3755,0
|
|
20240307,162200,981086240,3755,3755,3755,3755,0
|
|
20240307,162100,981086240,3755,3755,3755,3755,0
|
|
20240307,162000,981086240,3755,3755,3755,3755,0
|
|
20240307,161900,981086240,3755,3755,3755,3755,0
|
|
20240307,161800,981086240,3755,3755,3755,3755,0
|
|
20240307,161700,981086240,3755,3755,3755,3755,0
|
|
20240307,161600,981086240,3755,3755,3755,3755,0
|
|
20240307,161500,981086240,3755,3755,3755,3755,0
|
|
20240307,161400,981086240,3755,3755,3755,3755,0
|
|
20240307,161300,981086240,3755,3755,3755,3755,0
|
|
20240307,161200,981086240,3755,3755,3755,3755,0
|
|
20240307,161100,981086240,3755,3755,3755,3755,0
|
|
20240307,161000,981086240,3755,3755,3755,3755,0
|
|
20240307,160900,981086240,3755,3755,3755,3755,0
|
|
20240307,160800,981086240,3755,3755,3755,3755,0
|
|
20240307,160700,981086240,3755,3755,3755,3755,0
|
|
20240307,160600,981086240,3755,3755,3755,3755,1935
|
|
20240307,160500,981086240,3755,3755,3755,3755,0
|
|
20240307,160400,981086240,3755,3755,3755,3755,0
|
|
20240307,160300,981086240,3755,3755,3755,3755,0
|
|
20240307,160200,981086240,3755,3755,3755,3755,0
|
|
20240307,160100,981086240,3755,3755,3755,3755,0
|
|
20240307,160000,981086240,3755,3755,3755,3755,0
|
|
20240307,155900,981086240,3755,3755,3755,3755,0
|
|
20240307,155800,981086240,3755,3755,3755,3755,0
|
|
20240307,155700,981086240,3755,3755,3755,3755,0
|
|
20240307,155600,981086240,3755,3755,3755,3755,0
|
|
20240307,155500,981086240,3755,3755,3755,3755,0
|
|
20240307,155400,981086240,3755,3755,3755,3755,0
|
|
20240307,155300,981086240,3755,3755,3755,3755,0
|
|
20240307,155200,981086240,3755,3755,3755,3755,0
|
|
20240307,155100,981086240,3755,3755,3755,3755,0
|
|
20240307,155000,981086240,3755,3755,3755,3755,0
|
|
20240307,154900,981086240,3755,3755,3755,3755,0
|
|
20240307,154800,981086240,3755,3755,3755,3755,0
|
|
20240307,154700,981086240,3755,3755,3755,3755,0
|
|
20240307,154600,981086240,3755,3755,3755,3755,0
|
|
20240307,154500,981086240,3755,3755,3755,3755,0
|
|
20240307,154400,981086240,3755,3755,3755,3755,0
|
|
20240307,154300,981086240,3755,3755,3755,3755,0
|
|
20240307,154200,981086240,3755,3755,3755,3755,0
|
|
20240307,154100,981086240,3755,3755,3755,3755,0
|
|
20240307,154000,981086240,3755,3755,3755,3755,0
|
|
20240307,153900,981086240,3755,3755,3755,3755,0
|
|
20240307,153800,981086240,3755,3755,3755,3755,0
|
|
20240307,153700,981086240,3755,3755,3755,3755,0
|
|
20240307,153600,981086240,3755,3755,3755,3755,1935
|
|
20240307,153500,981086240,3755,3755,3755,3755,0
|
|
20240307,153400,981086240,3755,3755,3755,3755,0
|
|
20240307,153300,981086240,3755,3755,3755,3755,0
|
|
20240307,153200,981086240,3755,3755,3755,3755,0
|
|
20240307,153100,981086240,3755,3755,3755,3755,0
|
|
20240307,153000,981086240,3755,3755,3755,3755,1935
|
|
20240307,152900,973820315,3735,3735,3735,3735,0
|
|
20240307,152800,973820315,3735,3735,3735,3735,0
|
|
20240307,152700,973820315,3735,3735,3735,3735,0
|
|
20240307,152600,973820315,3735,3735,3735,3735,0
|
|
20240307,152500,973820315,3735,3735,3735,3735,0
|
|
20240307,152400,973820315,3735,3735,3735,3735,0
|
|
20240307,152300,973820315,3735,3735,3735,3735,0
|
|
20240307,152200,973820315,3735,3735,3735,3735,0
|
|
20240307,152100,973820315,3735,3735,3735,3735,0
|
|
20240307,152000,973820315,3735,3735,3735,3735,0
|
|
20240307,151900,973820315,3735,3745,3755,3735,1295
|
|
20240307,151800,968976250,3745,3750,3750,3745,691
|
|
20240307,151700,966386710,3755,3750,3770,3730,7989
|
|
20240307,151600,936517980,3750,3745,3765,3745,38
|
|
20240307,151500,936375635,3740,3745,3745,3740,2866
|
|
20240307,151400,925655445,3750,3755,3755,3750,1506
|
|
20240307,151300,920007190,3765,3755,3765,3755,75
|
|
20240307,151200,919724845,3755,3760,3765,3755,1694
|
|
20240307,151100,913355850,3755,3760,3760,3755,71
|
|
20240307,151000,913089190,3765,3755,3765,3755,153
|
|
20240307,150900,912513475,3765,3755,3765,3755,139
|
|
20240307,150800,911991360,3770,3755,3770,3755,759
|
|
20240307,150700,909137215,3765,3755,3765,3755,12
|
|
20240307,150600,909092140,3765,3755,3765,3755,7
|
|
20240307,150500,909065835,3755,3755,3765,3755,463
|
|
20240307,150400,907325595,3755,3760,3760,3755,259
|
|
20240307,150300,906353035,3765,3755,3765,3750,371
|
|
20240307,150200,904959215,3765,3755,3765,3755,11
|
|
20240307,150100,904917895,3755,3755,3755,3755,233
|
|
20240307,150000,904042980,3770,3765,3770,3765,32
|
|
20240307,145900,903922420,3755,3755,3755,3755,312
|
|
20240307,145800,902750860,3755,3755,3755,3750,271
|
|
20240307,145700,901733405,3755,3755,3755,3755,0
|
|
20240307,145600,901733405,3755,3755,3770,3755,137
|
|
20240307,145500,901217005,3770,3750,3770,3740,488
|
|
20240307,145400,899388845,3750,3755,3755,3750,527
|
|
20240307,145300,897412465,3755,3755,3755,3750,1315
|
|
20240307,145200,892476345,3755,3750,3770,3750,154
|
|
20240307,145100,891898360,3750,3760,3770,3750,3426
|
|
20240307,145000,879039680,3760,3760,3760,3755,349
|
|
20240307,144900,877728600,3760,3760,3760,3755,101
|
|
20240307,144800,877349180,3755,3760,3760,3755,84
|
|
20240307,144700,877033490,3760,3760,3760,3760,60
|
|
20240307,144600,876807890,3760,3760,3760,3760,31
|
|
20240307,144500,876691330,3760,3760,3760,3755,159
|
|
20240307,144400,876093640,3760,3760,3760,3760,309
|
|
20240307,144300,874931800,3755,3760,3760,3755,170
|
|
20240307,144200,874292940,3755,3765,3795,3755,7344
|
|
20240307,144100,846510490,3765,3765,3765,3765,97
|
|
20240307,144000,846145285,3765,3765,3765,3765,533
|
|
20240307,143900,844138540,3765,3760,3765,3760,56
|
|
20240307,143800,843927865,3765,3765,3765,3760,763
|
|
20240307,143700,841055220,3765,3760,3765,3760,180
|
|
20240307,143600,840378310,3760,3760,3760,3760,7
|
|
20240307,143500,840351990,3755,3755,3755,3755,60
|
|
20240307,143400,840126690,3765,3765,3765,3765,0
|
|
20240307,143300,840126690,3765,3760,3765,3760,722
|
|
20240307,143200,837409810,3765,3755,3765,3755,59
|
|
20240307,143100,837187975,3755,3755,3755,3755,40
|
|
20240307,143000,837037775,3755,3755,3755,3755,600
|
|
20240307,142900,834784775,3755,3755,3755,3755,39
|
|
20240307,142800,834638330,3755,3760,3760,3750,2346
|
|
20240307,142700,825829155,3760,3760,3765,3760,662
|
|
20240307,142600,823339535,3760,3760,3760,3760,42
|
|
20240307,142500,823181615,3760,3760,3760,3760,394
|
|
20240307,142400,821700175,3765,3765,3765,3765,200
|
|
20240307,142300,820947175,3755,3755,3755,3755,29
|
|
20240307,142200,820838280,3755,3755,3760,3755,1433
|
|
20240307,142100,815456980,3755,3755,3755,3755,1
|
|
20240307,142000,815453225,3755,3755,3755,3755,1000
|
|
20240307,141900,811698225,3755,3755,3755,3755,0
|
|
20240307,141800,811698225,3755,3760,3760,3755,2130
|
|
20240307,141700,803700060,3755,3755,3755,3755,106
|
|
20240307,141600,803302030,3755,3745,3775,3745,885
|
|
20240307,141500,799979835,3745,3745,3745,3735,5324
|
|
20240307,141400,780064195,3745,3750,3750,3745,1001
|
|
20240307,141300,776315135,3745,3760,3760,3745,267
|
|
20240307,141200,775312130,3760,3760,3775,3760,144
|
|
20240307,141100,774769560,3770,3750,3795,3750,14681
|
|
20240307,141000,719217355,3750,3750,3750,3750,0
|
|
20240307,140900,719217355,3750,3750,3750,3750,30
|
|
20240307,140800,719104855,3755,3755,3755,3755,0
|
|
20240307,140700,719104855,3755,3755,3755,3755,251
|
|
20240307,140600,718162350,3755,3750,3755,3750,214
|
|
20240307,140500,717358885,3745,3745,3745,3745,30
|
|
20240307,140400,717246535,3745,3745,3745,3745,0
|
|
20240307,140300,717246535,3745,3745,3745,3745,30
|
|
20240307,140200,717134185,3750,3750,3750,3750,108
|
|
20240307,140100,716729185,3750,3750,3750,3750,50
|
|
20240307,140000,716541685,3745,3750,3750,3745,41
|
|
20240307,135900,716388080,3750,3750,3750,3750,91
|
|
20240307,135800,716046830,3750,3750,3750,3750,0
|
|
20240307,135700,716046830,3750,3750,3750,3750,29
|
|
20240307,135600,715938080,3750,3750,3750,3750,30
|
|
20240307,135500,715825580,3755,3755,3755,3755,0
|
|
20240307,135400,715825580,3755,3755,3760,3755,101
|
|
20240307,135300,715446320,3750,3755,3760,3750,74
|
|
20240307,135200,715168515,3755,3750,3760,3750,40
|
|
20240307,135100,715018440,3750,3750,3750,3750,17
|
|
20240307,135000,714954690,3745,3745,3745,3745,0
|
|
20240307,134900,714954690,3745,3745,3745,3745,59
|
|
20240307,134800,714733735,3750,3750,3750,3750,0
|
|
20240307,134700,714733735,3750,3745,3750,3745,80
|
|
20240307,134600,714433745,3745,3745,3745,3745,385
|
|
20240307,134500,712991920,3750,3750,3750,3750,0
|
|
20240307,134400,712991920,3750,3750,3750,3750,0
|
|
20240307,134300,712991920,3750,3750,3750,3750,287
|
|
20240307,134200,711915670,3750,3745,3760,3745,56
|
|
20240307,134100,711705665,3760,3745,3760,3735,36
|
|
20240307,134000,711570805,3750,3745,3750,3745,370
|
|
20240307,133900,710183325,3730,3740,3740,3730,761
|
|
20240307,133800,707340890,3740,3740,3740,3740,0
|
|
20240307,133700,707340890,3740,3740,3740,3740,818
|
|
20240307,133600,704281570,3740,3740,3740,3740,419
|
|
20240307,133500,702714510,3740,3740,3740,3740,39
|
|
20240307,133400,702568650,3740,3740,3740,3740,1040
|
|
20240307,133300,698679050,3740,3740,3740,3740,59
|
|
20240307,133200,698458390,3745,3745,3745,3745,256
|
|
20240307,133100,697499670,3745,3750,3750,3745,100
|
|
20240307,133000,697125160,3750,3750,3750,3750,10
|
|
20240307,132900,697087660,3750,3755,3760,3750,112
|
|
20240307,132800,696667545,3760,3750,3760,3750,1362
|
|
20240307,132700,691554245,3750,3745,3750,3740,31
|
|
20240307,132600,691438160,3750,3750,3750,3750,26
|
|
20240307,132500,691340660,3750,3750,3750,3750,0
|
|
20240307,132400,691340660,3750,3750,3750,3750,2
|
|
20240307,132300,691333160,3745,3740,3745,3740,60
|
|
20240307,132200,691108610,3750,3750,3750,3750,30
|
|
20240307,132100,690996110,3750,3750,3750,3740,2001
|
|
20240307,132000,683505005,3755,3755,3760,3755,223
|
|
20240307,131900,682667530,3760,3755,3760,3755,3522
|
|
20240307,131800,669442365,3755,3755,3755,3755,6
|
|
20240307,131700,669419835,3745,3750,3750,3745,42
|
|
20240307,131600,669262540,3745,3745,3745,3740,36
|
|
20240307,131500,669127865,3740,3740,3740,3740,0
|
|
20240307,131400,669127865,3740,3745,3745,3740,59
|
|
20240307,131300,668907140,3750,3750,3750,3750,1
|
|
20240307,131200,668903390,3765,3755,3765,3755,372
|
|
20240307,131100,667505900,3755,3755,3755,3755,406
|
|
20240307,131000,665981370,3755,3750,3755,3750,150
|
|
20240307,130900,665418385,3740,3750,3750,3740,32
|
|
20240307,130800,665298695,3735,3740,3755,3735,10029
|
|
20240307,130700,627736725,3735,3735,3735,3735,29
|
|
20240307,130600,627628410,3740,3735,3740,3735,130
|
|
20240307,130500,627142360,3735,3740,3740,3735,511
|
|
20240307,130400,625233720,3735,3740,3740,3735,51
|
|
20240307,130300,625043125,3740,3740,3740,3735,51
|
|
20240307,130200,624852530,3740,3740,3740,3740,22
|
|
20240307,130100,624770250,3740,3740,3740,3740,22
|
|
20240307,130000,624687970,3740,3735,3740,3735,79
|
|
20240307,125900,624392800,3740,3740,3740,3740,22
|
|
20240307,125800,624310520,3740,3740,3740,3740,32
|
|
20240307,125700,624190840,3740,3740,3740,3740,16
|
|
20240307,125600,624131000,3735,3730,3735,3730,320
|
|
20240307,125500,622935805,3735,3735,3735,3735,756
|
|
20240307,125400,620112145,3735,3735,3735,3735,0
|
|
20240307,125300,620112145,3735,3730,3735,3730,34
|
|
20240307,125200,619985300,3735,3735,3735,3735,70
|
|
20240307,125100,619723850,3730,3735,3735,3730,415
|
|
20240307,125000,618175825,3735,3735,3735,3730,298
|
|
20240307,124900,617063155,3735,3730,3735,3730,73
|
|
20240307,124800,616790810,3730,3730,3730,3730,78
|
|
20240307,124700,616499870,3725,3725,3725,3725,1117
|
|
20240307,124600,612339045,3730,3730,3730,3730,20
|
|
20240307,124500,612264445,3740,3735,3740,3735,28
|
|
20240307,124400,612159855,3730,3735,3735,3725,1803
|
|
20240307,124300,605434700,3740,3740,3740,3740,22
|
|
20240307,124200,605352420,3735,3735,3735,3735,15
|
|
20240307,124100,605296395,3730,3730,3730,3730,0
|
|
20240307,124000,605296395,3730,3735,3735,3730,606
|
|
20240307,123900,603036010,3735,3735,3735,3735,278
|
|
20240307,123800,601997680,3730,3730,3730,3730,0
|
|
20240307,123700,601997680,3730,3735,3735,3730,29
|
|
20240307,123600,601889410,3735,3730,3735,3730,995
|
|
20240307,123500,598173555,3735,3735,3735,3735,72
|
|
20240307,123400,597904635,3735,3735,3735,3730,72
|
|
20240307,123300,597635860,3735,3735,3735,3735,241
|
|
20240307,123200,596735725,3735,3735,3735,3735,104
|
|
20240307,123100,596347285,3730,3730,3730,3730,43
|
|
20240307,123000,596186895,3735,3730,3735,3725,312
|
|
20240307,122900,595024485,3735,3730,3735,3725,53
|
|
20240307,122800,594826920,3725,3730,3730,3725,30
|
|
20240307,122700,594715105,3735,3735,3735,3735,24
|
|
20240307,122600,594625465,3725,3730,3730,3725,389
|
|
20240307,122500,593175785,3730,3730,3730,3725,31
|
|
20240307,122400,593060245,3730,3735,3735,3730,22
|
|
20240307,122300,592978130,3735,3735,3735,3735,22
|
|
20240307,122200,592895960,3730,3730,3730,3730,19
|
|
20240307,122100,592825090,3725,3725,3725,3725,29
|
|
20240307,122000,592717065,3725,3725,3725,3725,29
|
|
20240307,121900,592609040,3730,3730,3730,3730,0
|
|
20240307,121800,592609040,3730,3725,3730,3725,80
|
|
20240307,121700,592311035,3735,3725,3735,3725,312
|
|
20240307,121600,591148715,3725,3725,3725,3725,51
|
|
20240307,121500,590958740,3725,3730,3730,3725,437
|
|
20240307,121400,589329505,3730,3730,3730,3730,30
|
|
20240307,121300,589217605,3730,3730,3730,3730,0
|
|
20240307,121200,589217605,3730,3730,3730,3730,269
|
|
20240307,121100,588214235,3730,3730,3730,3730,225
|
|
20240307,121000,587374985,3730,3730,3730,3730,3528
|
|
20240307,120900,574215545,3735,3735,3735,3735,222
|
|
20240307,120800,573386375,3735,3735,3735,3735,2442
|
|
20240307,120700,564265505,3735,3735,3735,3735,200
|
|
20240307,120600,563518505,3740,3740,3740,3740,3
|
|
20240307,120500,563507285,3735,3740,3740,3735,423
|
|
20240307,120400,561925475,3745,3745,3745,3745,0
|
|
20240307,120300,561925475,3745,3745,3745,3745,0
|
|
20240307,120200,561925475,3745,3745,3745,3740,532
|
|
20240307,120100,559935775,3745,3740,3745,3740,3600
|
|
20240307,120000,546466845,3740,3740,3740,3740,404
|
|
20240307,115900,544955885,3740,3740,3740,3740,0
|
|
20240307,115800,544955885,3740,3740,3740,3740,258
|
|
20240307,115700,543990965,3745,3745,3745,3745,2
|
|
20240307,115600,543983475,3740,3745,3745,3740,219
|
|
20240307,115500,543163715,3745,3740,3745,3740,51
|
|
20240307,115400,542972970,3745,3740,3745,3740,502
|
|
20240307,115300,541095480,3745,3745,3745,3745,2
|
|
20240307,115200,541087990,3740,3745,3745,3740,40
|
|
20240307,115100,540938335,3745,3740,3745,3740,50
|
|
20240307,115000,540751230,3745,3745,3745,3745,0
|
|
20240307,114900,540751230,3745,3740,3745,3740,31
|
|
20240307,114800,540635280,3740,3735,3740,3735,5433
|
|
20240307,114700,520340860,3740,3740,3740,3740,0
|
|
20240307,114600,520340860,3740,3735,3740,3735,100
|
|
20240307,114500,519966990,3740,3740,3740,3740,203
|
|
20240307,114400,519207770,3745,3740,3745,3740,665
|
|
20240307,114300,516720665,3740,3740,3740,3735,273
|
|
20240307,114200,515699650,3735,3735,3735,3735,29
|
|
20240307,114100,515591335,3735,3735,3735,3735,124
|
|
20240307,114000,515128195,3740,3740,3740,3740,2575
|
|
20240307,113900,505497695,3740,3740,3740,3740,31
|
|
20240307,113800,505381755,3740,3740,3740,3740,32
|
|
20240307,113700,505262075,3740,3740,3740,3740,599
|
|
20240307,113600,503021815,3740,3740,3740,3740,29
|
|
20240307,113500,502913355,3745,3745,3745,3745,53
|
|
20240307,113400,502714870,3745,3750,3750,3745,1366
|
|
20240307,113300,497599145,3750,3750,3750,3745,172
|
|
20240307,113200,496954315,3745,3750,3750,3745,131
|
|
20240307,113100,496463610,3750,3750,3750,3750,22
|
|
20240307,113000,496381110,3750,3750,3750,3745,52
|
|
20240307,112900,496186255,3750,3750,3750,3745,133
|
|
20240307,112800,495687530,3745,3750,3750,3745,334
|
|
20240307,112700,494436590,3750,3745,3750,3745,40
|
|
20240307,112600,494286735,3750,3750,3750,3750,2
|
|
20240307,112500,494279235,3745,3745,3745,3745,510
|
|
20240307,112400,492369285,3740,3740,3740,3740,39
|
|
20240307,112300,492223425,3750,3740,3750,3740,3240
|
|
20240307,112200,480088195,3730,3740,3740,3730,234
|
|
20240307,112100,479215365,3730,3740,3740,3730,2028
|
|
20240307,112000,471640815,3735,3740,3740,3735,51
|
|
20240307,111900,471450220,3740,3740,3740,3740,22
|
|
20240307,111800,471367940,3740,3735,3745,3735,40
|
|
20240307,111700,471218425,3740,3735,3745,3735,43
|
|
20240307,111600,471057545,3750,3750,3750,3750,22
|
|
20240307,111500,470975045,3735,3750,3750,3735,36
|
|
20240307,111400,470840255,3745,3735,3745,3735,553
|
|
20240307,111300,468769565,3745,3735,3745,3735,52
|
|
20240307,111200,468575160,3745,3745,3745,3745,22
|
|
20240307,111100,468492770,3745,3735,3745,3735,7
|
|
20240307,111000,468466565,3730,3730,3730,3730,37
|
|
20240307,110900,468328555,3730,3730,3730,3730,6
|
|
20240307,110800,468306175,3730,3730,3730,3730,1
|
|
20240307,110700,468302445,3740,3735,3740,3735,300
|
|
20240307,110600,467181195,3740,3735,3740,3735,335
|
|
20240307,110500,465928300,3730,3735,3735,3730,18
|
|
20240307,110400,465861110,3735,3740,3740,3730,218
|
|
20240307,110300,465047450,3730,3730,3730,3730,156
|
|
20240307,110200,464465570,3740,3740,3740,3740,10
|
|
20240307,110100,464428170,3740,3730,3740,3730,275
|
|
20240307,110000,463400735,3730,3725,3730,3720,527
|
|
20240307,105900,461437940,3725,3725,3725,3725,566
|
|
20240307,105800,459329590,3725,3725,3725,3725,0
|
|
20240307,105700,459329590,3725,3730,3730,3725,586
|
|
20240307,105600,457145205,3730,3730,3730,3730,0
|
|
20240307,105500,457145205,3730,3730,3730,3730,98
|
|
20240307,105400,456779665,3725,3725,3730,3725,81
|
|
20240307,105300,456477935,3730,3730,3730,3725,306
|
|
20240307,105200,455337605,3730,3725,3730,3725,102
|
|
20240307,105100,454957650,3725,3725,3725,3725,192
|
|
20240307,105000,454242450,3725,3725,3725,3725,1
|
|
20240307,104900,454238725,3720,3730,3730,3720,1000
|
|
20240307,104800,450515035,3740,3745,3750,3735,276
|
|
20240307,104700,449483755,3750,3725,3755,3725,2375
|
|
20240307,104600,440629950,3730,3730,3740,3715,2292
|
|
20240307,104500,432104710,3730,3715,3730,3715,532
|
|
20240307,104400,430124855,3735,3725,3735,3720,957
|
|
20240307,104300,426553605,3725,3715,3725,3715,226
|
|
20240307,104200,425713985,3715,3740,3740,3705,12181
|
|
20240307,104100,380459805,3750,3750,3750,3750,1
|
|
20240307,104000,380456055,3735,3740,3740,3730,2591
|
|
20240307,103900,370785775,3740,3740,3740,3740,1609
|
|
20240307,103800,364768115,3740,3740,3740,3740,58
|
|
20240307,103700,364551195,3740,3740,3740,3740,95
|
|
20240307,103600,364195895,3740,3755,3755,3740,589
|
|
20240307,103500,361990170,3755,3755,3755,3755,122
|
|
20240307,103400,361532060,3755,3755,3755,3755,34
|
|
20240307,103300,361404390,3750,3750,3750,3750,1
|
|
20240307,103200,361400640,3745,3745,3750,3745,109
|
|
20240307,103100,360992285,3755,3755,3755,3755,1
|
|
20240307,103000,360988530,3745,3745,3745,3745,200
|
|
20240307,102900,360239530,3745,3745,3745,3745,419
|
|
20240307,102800,358670375,3745,3750,3750,3745,1009
|
|
20240307,102700,354891540,3755,3750,3755,3750,120
|
|
20240307,102600,354441520,3765,3765,3765,3765,0
|
|
20240307,102500,354441520,3765,3755,3765,3740,3041
|
|
20240307,102400,343042755,3750,3750,3750,3750,50
|
|
20240307,102300,342855255,3750,3750,3750,3750,70
|
|
20240307,102200,342592755,3755,3755,3755,3755,587
|
|
20240307,102100,340388570,3755,3760,3760,3750,2647
|
|
20240307,102000,330455120,3775,3765,3775,3765,142
|
|
20240307,101900,329920195,3770,3770,3785,3770,1599
|
|
20240307,101800,323882670,3770,3765,3770,3765,1080
|
|
20240307,101700,319816435,3760,3755,3760,3755,2178
|
|
20240307,101600,311632780,3750,3750,3755,3750,428
|
|
20240307,101500,310026080,3750,3750,3750,3750,101
|
|
20240307,101400,309647330,3750,3750,3750,3745,778
|
|
20240307,101300,306732415,3755,3740,3755,3735,4113
|
|
20240307,101200,291330320,3740,3735,3740,3735,231
|
|
20240307,101100,290467480,3740,3730,3740,3730,3152
|
|
20240307,101000,278696990,3730,3725,3730,3725,1223
|
|
20240307,100900,274139725,3710,3720,3720,3710,3335
|
|
20240307,100800,261757115,3720,3735,3735,3710,9067
|
|
20240307,100700,228065955,3735,3735,3735,3720,180
|
|
20240307,100600,227395775,3725,3725,3735,3720,2268
|
|
20240307,100500,218957975,3735,3735,3735,3725,47
|
|
20240307,100400,218782630,3735,3720,3735,3720,531
|
|
20240307,100300,216804680,3730,3735,3735,3730,11
|
|
20240307,100200,216763600,3735,3735,3735,3720,1823
|
|
20240307,100100,209968155,3735,3735,3735,3735,44
|
|
20240307,100000,209803815,3735,3725,3740,3725,89
|
|
20240307,095900,209471870,3725,3725,3725,3725,660
|
|
20240307,095800,207013370,3725,3730,3730,3725,501
|
|
20240307,095700,205147080,3730,3730,3740,3730,2185
|
|
20240307,095600,196990390,3730,3730,3735,3730,427
|
|
20240307,095500,195397605,3735,3730,3735,3730,381
|
|
20240307,095400,193976080,3730,3730,3730,3730,18
|
|
20240307,095300,193908940,3730,3730,3730,3730,157
|
|
20240307,095200,193323330,3735,3735,3735,3735,0
|
|
20240307,095100,193323330,3735,3730,3735,3725,1884
|
|
20240307,095000,186301170,3730,3735,3735,3730,1592
|
|
20240307,094900,180361520,3735,3740,3740,3735,233
|
|
20240307,094800,179490600,3735,3735,3740,3735,37
|
|
20240307,094700,179352370,3735,3740,3740,3735,2032
|
|
20240307,094600,171762770,3740,3740,3740,3740,151
|
|
20240307,094500,171198030,3745,3745,3745,3740,3102
|
|
20240307,094400,159591235,3745,3745,3745,3740,676
|
|
20240307,094300,157062615,3740,3740,3745,3740,1307
|
|
20240307,094200,152174210,3745,3745,3745,3745,165
|
|
20240307,094100,151556285,3740,3740,3740,3740,345
|
|
20240307,094000,150265985,3740,3745,3750,3740,730
|
|
20240307,093900,147532070,3750,3750,3750,3745,394
|
|
20240307,093800,146056330,3750,3750,3755,3750,1926
|
|
20240307,093700,138833455,3750,3755,3755,3750,234
|
|
20240307,093600,137955930,3755,3755,3760,3755,1758
|
|
20240307,093500,131354140,3760,3755,3765,3750,2426
|
|
20240307,093400,122251305,3750,3760,3760,3750,725
|
|
20240307,093300,119531730,3760,3760,3765,3760,358
|
|
20240307,093200,118185560,3765,3760,3765,3755,1124
|
|
20240307,093100,113963200,3755,3755,3755,3755,0
|
|
20240307,093000,113963200,3755,3755,3755,3755,41
|
|
20240307,092900,113809245,3765,3760,3765,3760,391
|
|
20240307,092800,112337190,3765,3750,3765,3750,871
|
|
20240307,092700,109069835,3750,3750,3750,3750,405
|
|
20240307,092600,107551085,3755,3755,3755,3755,60
|
|
20240307,092500,107325785,3760,3755,3760,3755,141
|
|
20240307,092400,106796270,3755,3755,3765,3755,340
|
|
20240307,092300,105519270,3755,3755,3760,3750,1830
|
|
20240307,092200,98646170,3760,3760,3760,3760,0
|
|
20240307,092100,98646170,3760,3755,3760,3750,113
|
|
20240307,092000,98222285,3750,3750,3750,3750,268
|
|
20240307,091900,97217285,3755,3760,3760,3755,184
|
|
20240307,091800,96526045,3760,3760,3760,3750,129
|
|
20240307,091700,96042095,3750,3755,3755,3750,817
|
|
20240307,091600,92977940,3750,3755,3755,3750,1070
|
|
20240307,091500,88963200,3755,3750,3755,3750,3289
|
|
20240307,091400,76629260,3750,3765,3765,3750,416
|
|
20240307,091300,75068350,3765,3755,3765,3755,529
|
|
20240307,091200,73081715,3755,3765,3765,3755,79
|
|
20240307,091100,72784620,3765,3750,3765,3750,2283
|
|
20240307,091000,64219125,3750,3750,3750,3750,449
|
|
20240307,090900,62535375,3750,3760,3765,3750,1881
|
|
20240307,090800,55476385,3755,3770,3770,3755,851
|
|
20240307,090700,52277295,3770,3770,3770,3770,85
|
|
20240307,090600,51956845,3760,3760,3760,3760,100
|
|
20240307,090500,51580845,3760,3780,3780,3760,2765
|
|
20240307,090400,41169715,3785,3785,3785,3765,467
|
|
20240307,090300,39408245,3785,3785,3785,3775,410
|
|
20240307,090200,37859395,3785,3785,3785,3765,1483
|
|
20240307,090100,32265340,3785,3790,3790,3785,159
|
|
20240307,090000,31662910,3790,3775,3790,3765,8378
|