608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,190400,1187003225,3710,3710,3710,3710,0
|
|
20240308,190300,1187003225,3710,3710,3710,3710,0
|
|
20240308,190200,1187003225,3710,3710,3710,3710,0
|
|
20240308,190100,1187003225,3710,3710,3710,3710,0
|
|
20240308,190000,1187003225,3710,3710,3710,3710,0
|
|
20240308,185900,1187003225,3710,3710,3710,3710,0
|
|
20240308,185800,1187003225,3710,3710,3710,3710,0
|
|
20240308,185700,1187003225,3710,3710,3710,3710,0
|
|
20240308,185600,1187003225,3710,3710,3710,3710,0
|
|
20240308,185500,1187003225,3710,3710,3710,3710,0
|
|
20240308,185400,1187003225,3710,3710,3710,3710,0
|
|
20240308,185300,1187003225,3710,3710,3710,3710,0
|
|
20240308,185200,1187003225,3710,3710,3710,3710,0
|
|
20240308,185100,1187003225,3710,3710,3710,3710,0
|
|
20240308,185000,1187003225,3710,3710,3710,3710,0
|
|
20240308,184900,1187003225,3710,3710,3710,3710,0
|
|
20240308,184800,1187003225,3710,3710,3710,3710,0
|
|
20240308,184700,1187003225,3710,3710,3710,3710,0
|
|
20240308,184600,1187003225,3710,3710,3710,3710,0
|
|
20240308,184500,1187003225,3710,3710,3710,3710,0
|
|
20240308,184400,1187003225,3710,3710,3710,3710,0
|
|
20240308,184300,1187003225,3710,3710,3710,3710,0
|
|
20240308,184200,1187003225,3710,3710,3710,3710,0
|
|
20240308,184100,1187003225,3710,3710,3710,3710,0
|
|
20240308,184000,1187003225,3710,3710,3710,3710,0
|
|
20240308,183900,1187003225,3710,3710,3710,3710,0
|
|
20240308,183800,1187003225,3710,3710,3710,3710,0
|
|
20240308,183700,1187003225,3710,3710,3710,3710,0
|
|
20240308,183600,1187003225,3710,3710,3710,3710,0
|
|
20240308,183500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,183400,1187003225,3710,3710,3710,3710,0
|
|
20240308,183300,1187003225,3710,3710,3710,3710,0
|
|
20240308,183200,1187003225,3710,3710,3710,3710,0
|
|
20240308,183100,1187003225,3710,3710,3710,3710,0
|
|
20240308,183000,1187003225,3710,3710,3710,3710,0
|
|
20240308,182900,1187003225,3710,3710,3710,3710,0
|
|
20240308,182800,1187003225,3710,3710,3710,3710,0
|
|
20240308,182700,1187003225,3710,3710,3710,3710,0
|
|
20240308,182600,1187003225,3710,3710,3710,3710,0
|
|
20240308,182500,1187003225,3710,3710,3710,3710,0
|
|
20240308,182400,1187003225,3710,3710,3710,3710,0
|
|
20240308,182300,1187003225,3710,3710,3710,3710,0
|
|
20240308,182200,1187003225,3710,3710,3710,3710,0
|
|
20240308,182100,1187003225,3710,3710,3710,3710,0
|
|
20240308,182000,1187003225,3710,3710,3710,3710,0
|
|
20240308,181900,1187003225,3710,3710,3710,3710,0
|
|
20240308,181800,1187003225,3710,3710,3710,3710,0
|
|
20240308,181700,1187003225,3710,3710,3710,3710,0
|
|
20240308,181600,1187003225,3710,3710,3710,3710,0
|
|
20240308,181500,1187003225,3710,3710,3710,3710,0
|
|
20240308,181400,1187003225,3710,3710,3710,3710,0
|
|
20240308,181300,1187003225,3710,3710,3710,3710,0
|
|
20240308,181200,1187003225,3710,3710,3710,3710,0
|
|
20240308,181100,1187003225,3710,3710,3710,3710,0
|
|
20240308,181000,1187003225,3710,3710,3710,3710,0
|
|
20240308,180900,1187003225,3710,3710,3710,3710,0
|
|
20240308,180800,1187003225,3710,3710,3710,3710,0
|
|
20240308,180700,1187003225,3710,3710,3710,3710,0
|
|
20240308,180600,1187003225,3710,3710,3710,3710,0
|
|
20240308,180500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,180400,1187003225,3710,3710,3710,3710,0
|
|
20240308,180300,1187003225,3710,3710,3710,3710,0
|
|
20240308,180200,1187003225,3710,3710,3710,3710,0
|
|
20240308,180100,1187003225,3710,3710,3710,3710,0
|
|
20240308,180000,1187003225,3710,3710,3710,3710,0
|
|
20240308,175900,1187003225,3710,3710,3710,3710,0
|
|
20240308,175800,1187003225,3710,3710,3710,3710,0
|
|
20240308,175700,1187003225,3710,3710,3710,3710,0
|
|
20240308,175600,1187003225,3710,3710,3710,3710,0
|
|
20240308,175500,1187003225,3710,3710,3710,3710,0
|
|
20240308,175400,1187003225,3710,3710,3710,3710,0
|
|
20240308,175300,1187003225,3710,3710,3710,3710,0
|
|
20240308,175200,1187003225,3710,3710,3710,3710,0
|
|
20240308,175100,1187003225,3710,3710,3710,3710,0
|
|
20240308,175000,1187003225,3710,3710,3710,3710,0
|
|
20240308,174900,1187003225,3710,3710,3710,3710,0
|
|
20240308,174800,1187003225,3710,3710,3710,3710,0
|
|
20240308,174700,1187003225,3710,3710,3710,3710,0
|
|
20240308,174600,1187003225,3710,3710,3710,3710,0
|
|
20240308,174500,1187003225,3710,3710,3710,3710,0
|
|
20240308,174400,1187003225,3710,3710,3710,3710,0
|
|
20240308,174300,1187003225,3710,3710,3710,3710,0
|
|
20240308,174200,1187003225,3710,3710,3710,3710,0
|
|
20240308,174100,1187003225,3710,3710,3710,3710,0
|
|
20240308,174000,1187003225,3710,3710,3710,3710,0
|
|
20240308,173900,1187003225,3710,3710,3710,3710,0
|
|
20240308,173800,1187003225,3710,3710,3710,3710,0
|
|
20240308,173700,1187003225,3710,3710,3710,3710,0
|
|
20240308,173600,1187003225,3710,3710,3710,3710,0
|
|
20240308,173500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,173400,1187003225,3710,3710,3710,3710,0
|
|
20240308,173300,1187003225,3710,3710,3710,3710,0
|
|
20240308,173200,1187003225,3710,3710,3710,3710,0
|
|
20240308,173100,1187003225,3710,3710,3710,3710,0
|
|
20240308,173000,1187003225,3710,3710,3710,3710,0
|
|
20240308,172900,1187003225,3710,3710,3710,3710,0
|
|
20240308,172800,1187003225,3710,3710,3710,3710,0
|
|
20240308,172700,1187003225,3710,3710,3710,3710,0
|
|
20240308,172600,1187003225,3710,3710,3710,3710,0
|
|
20240308,172500,1187003225,3710,3710,3710,3710,0
|
|
20240308,172400,1187003225,3710,3710,3710,3710,0
|
|
20240308,172300,1187003225,3710,3710,3710,3710,0
|
|
20240308,172200,1187003225,3710,3710,3710,3710,0
|
|
20240308,172100,1187003225,3710,3710,3710,3710,0
|
|
20240308,172000,1187003225,3710,3710,3710,3710,0
|
|
20240308,171900,1187003225,3710,3710,3710,3710,0
|
|
20240308,171800,1187003225,3710,3710,3710,3710,0
|
|
20240308,171700,1187003225,3710,3710,3710,3710,0
|
|
20240308,171600,1187003225,3710,3710,3710,3710,0
|
|
20240308,171500,1187003225,3710,3710,3710,3710,0
|
|
20240308,171400,1187003225,3710,3710,3710,3710,0
|
|
20240308,171300,1187003225,3710,3710,3710,3710,0
|
|
20240308,171200,1187003225,3710,3710,3710,3710,0
|
|
20240308,171100,1187003225,3710,3710,3710,3710,0
|
|
20240308,171000,1187003225,3710,3710,3710,3710,0
|
|
20240308,170900,1187003225,3710,3710,3710,3710,0
|
|
20240308,170800,1187003225,3710,3710,3710,3710,0
|
|
20240308,170700,1187003225,3710,3710,3710,3710,0
|
|
20240308,170600,1187003225,3710,3710,3710,3710,0
|
|
20240308,170500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,170400,1187003225,3710,3710,3710,3710,0
|
|
20240308,170300,1187003225,3710,3710,3710,3710,0
|
|
20240308,170200,1187003225,3710,3710,3710,3710,0
|
|
20240308,170100,1187003225,3710,3710,3710,3710,0
|
|
20240308,170000,1187003225,3710,3710,3710,3710,0
|
|
20240308,165900,1187003225,3710,3710,3710,3710,0
|
|
20240308,165800,1187003225,3710,3710,3710,3710,0
|
|
20240308,165700,1187003225,3710,3710,3710,3710,0
|
|
20240308,165600,1187003225,3710,3710,3710,3710,0
|
|
20240308,165500,1187003225,3710,3710,3710,3710,0
|
|
20240308,165400,1187003225,3710,3710,3710,3710,0
|
|
20240308,165300,1187003225,3710,3710,3710,3710,0
|
|
20240308,165200,1187003225,3710,3710,3710,3710,0
|
|
20240308,165100,1187003225,3710,3710,3710,3710,0
|
|
20240308,165000,1187003225,3710,3710,3710,3710,0
|
|
20240308,164900,1187003225,3710,3710,3710,3710,0
|
|
20240308,164800,1187003225,3710,3710,3710,3710,0
|
|
20240308,164700,1187003225,3710,3710,3710,3710,0
|
|
20240308,164600,1187003225,3710,3710,3710,3710,0
|
|
20240308,164500,1187003225,3710,3710,3710,3710,0
|
|
20240308,164400,1187003225,3710,3710,3710,3710,0
|
|
20240308,164300,1187003225,3710,3710,3710,3710,0
|
|
20240308,164200,1187003225,3710,3710,3710,3710,0
|
|
20240308,164100,1187003225,3710,3710,3710,3710,0
|
|
20240308,164000,1187003225,3710,3710,3710,3710,0
|
|
20240308,163900,1187003225,3710,3710,3710,3710,0
|
|
20240308,163800,1187003225,3710,3710,3710,3710,0
|
|
20240308,163700,1187003225,3710,3710,3710,3710,0
|
|
20240308,163600,1187003225,3710,3710,3710,3710,0
|
|
20240308,163500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,163400,1187003225,3710,3710,3710,3710,0
|
|
20240308,163300,1187003225,3710,3710,3710,3710,0
|
|
20240308,163200,1187003225,3710,3710,3710,3710,0
|
|
20240308,163100,1187003225,3710,3710,3710,3710,0
|
|
20240308,163000,1187003225,3710,3710,3710,3710,0
|
|
20240308,162900,1187003225,3710,3710,3710,3710,0
|
|
20240308,162800,1187003225,3710,3710,3710,3710,0
|
|
20240308,162700,1187003225,3710,3710,3710,3710,0
|
|
20240308,162600,1187003225,3710,3710,3710,3710,0
|
|
20240308,162500,1187003225,3710,3710,3710,3710,0
|
|
20240308,162400,1187003225,3710,3710,3710,3710,0
|
|
20240308,162300,1187003225,3710,3710,3710,3710,0
|
|
20240308,162200,1187003225,3710,3710,3710,3710,0
|
|
20240308,162100,1187003225,3710,3710,3710,3710,0
|
|
20240308,162000,1187003225,3710,3710,3710,3710,0
|
|
20240308,161900,1187003225,3710,3710,3710,3710,0
|
|
20240308,161800,1187003225,3710,3710,3710,3710,0
|
|
20240308,161700,1187003225,3710,3710,3710,3710,0
|
|
20240308,161600,1187003225,3710,3710,3710,3710,0
|
|
20240308,161500,1187003225,3710,3710,3710,3710,0
|
|
20240308,161400,1187003225,3710,3710,3710,3710,0
|
|
20240308,161300,1187003225,3710,3710,3710,3710,0
|
|
20240308,161200,1187003225,3710,3710,3710,3710,0
|
|
20240308,161100,1187003225,3710,3710,3710,3710,0
|
|
20240308,161000,1187003225,3710,3710,3710,3710,0
|
|
20240308,160900,1187003225,3710,3710,3710,3710,0
|
|
20240308,160800,1187003225,3710,3710,3710,3710,0
|
|
20240308,160700,1187003225,3710,3710,3710,3710,0
|
|
20240308,160600,1187003225,3710,3710,3710,3710,0
|
|
20240308,160500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,160400,1187003225,3710,3710,3710,3710,0
|
|
20240308,160300,1187003225,3710,3710,3710,3710,0
|
|
20240308,160200,1187003225,3710,3710,3710,3710,0
|
|
20240308,160100,1187003225,3710,3710,3710,3710,0
|
|
20240308,160000,1187003225,3710,3710,3710,3710,0
|
|
20240308,155900,1187003225,3710,3710,3710,3710,0
|
|
20240308,155800,1187003225,3710,3710,3710,3710,0
|
|
20240308,155700,1187003225,3710,3710,3710,3710,0
|
|
20240308,155600,1187003225,3710,3710,3710,3710,0
|
|
20240308,155500,1187003225,3710,3710,3710,3710,0
|
|
20240308,155400,1187003225,3710,3710,3710,3710,0
|
|
20240308,155300,1187003225,3710,3710,3710,3710,0
|
|
20240308,155200,1187003225,3710,3710,3710,3710,0
|
|
20240308,155100,1187003225,3710,3710,3710,3710,0
|
|
20240308,155000,1187003225,3710,3710,3710,3710,0
|
|
20240308,154900,1187003225,3710,3710,3710,3710,0
|
|
20240308,154800,1187003225,3710,3710,3710,3710,0
|
|
20240308,154700,1187003225,3710,3710,3710,3710,0
|
|
20240308,154600,1187003225,3710,3710,3710,3710,0
|
|
20240308,154500,1187003225,3710,3710,3710,3710,0
|
|
20240308,154400,1187003225,3710,3710,3710,3710,0
|
|
20240308,154300,1187003225,3710,3710,3710,3710,0
|
|
20240308,154200,1187003225,3710,3710,3710,3710,0
|
|
20240308,154100,1187003225,3710,3710,3710,3710,0
|
|
20240308,154000,1187003225,3710,3710,3710,3710,0
|
|
20240308,153900,1187003225,3710,3710,3710,3710,0
|
|
20240308,153800,1187003225,3710,3710,3710,3710,0
|
|
20240308,153700,1187003225,3710,3710,3710,3710,0
|
|
20240308,153600,1187003225,3710,3710,3710,3710,0
|
|
20240308,153500,1187003225,3710,3710,3710,3710,8678
|
|
20240308,153400,1187003225,3710,3710,3710,3710,0
|
|
20240308,153300,1187003225,3710,3710,3710,3710,0
|
|
20240308,153200,1187003225,3710,3710,3710,3710,0
|
|
20240308,153100,1187003225,3710,3710,3710,3710,0
|
|
20240308,153000,1187003225,3710,3710,3710,3710,8678
|
|
20240308,152900,1154807845,3715,3715,3715,3715,0
|
|
20240308,152800,1154807845,3715,3715,3715,3715,0
|
|
20240308,152700,1154807845,3715,3715,3715,3715,0
|
|
20240308,152600,1154807845,3715,3715,3715,3715,0
|
|
20240308,152500,1154807845,3715,3715,3715,3715,0
|
|
20240308,152400,1154807845,3715,3715,3715,3715,0
|
|
20240308,152300,1154807845,3715,3715,3715,3715,0
|
|
20240308,152200,1154807845,3715,3715,3715,3715,0
|
|
20240308,152100,1154807845,3715,3715,3715,3715,0
|
|
20240308,152000,1154807845,3715,3715,3715,3715,0
|
|
20240308,151900,1154807845,3715,3705,3715,3700,918
|
|
20240308,151800,1151408465,3705,3705,3705,3705,113
|
|
20240308,151700,1150989800,3710,3710,3720,3705,81
|
|
20240308,151600,1150688795,3705,3705,3710,3705,143
|
|
20240308,151500,1150158970,3710,3710,3710,3710,11
|
|
20240308,151400,1150118160,3720,3705,3720,3705,702
|
|
20240308,151300,1147515225,3705,3705,3705,3705,1002
|
|
20240308,151200,1143802815,3715,3715,3715,3715,0
|
|
20240308,151100,1143802815,3715,3705,3715,3705,53
|
|
20240308,151000,1143606250,3715,3710,3715,3710,1039
|
|
20240308,150900,1139751365,3700,3700,3700,3700,0
|
|
20240308,150800,1139751365,3700,3700,3710,3700,201
|
|
20240308,150700,1139007655,3700,3710,3710,3700,613
|
|
20240308,150600,1136739515,3700,3705,3710,3700,306
|
|
20240308,150500,1135606770,3705,3705,3705,3700,282
|
|
20240308,150400,1134562960,3700,3700,3700,3700,29
|
|
20240308,150300,1134455660,3700,3700,3700,3700,5
|
|
20240308,150200,1134437160,3705,3705,3705,3705,11
|
|
20240308,150100,1134396405,3705,3705,3705,3705,28
|
|
20240308,150000,1134292665,3705,3710,3710,3705,2
|
|
20240308,145900,1134285250,3710,3700,3710,3695,2406
|
|
20240308,145800,1125385255,3700,3700,3700,3695,211
|
|
20240308,145700,1124605590,3695,3690,3700,3690,2571
|
|
20240308,145600,1115100465,3690,3695,3695,3690,743
|
|
20240308,145500,1112357995,3695,3695,3695,3695,1116
|
|
20240308,145400,1108234375,3695,3695,3695,3695,725
|
|
20240308,145300,1105555500,3700,3700,3700,3695,531
|
|
20240308,145200,1103592050,3700,3700,3700,3700,0
|
|
20240308,145100,1103592050,3700,3700,3700,3700,6
|
|
20240308,145000,1103569850,3700,3695,3700,3695,4938
|
|
20240308,144900,1085323915,3695,3695,3695,3695,570
|
|
20240308,144800,1083217765,3695,3695,3695,3695,201
|
|
20240308,144700,1082475070,3695,3700,3700,3695,87
|
|
20240308,144600,1082153505,3700,3695,3700,3695,335
|
|
20240308,144500,1080914150,3695,3695,3695,3695,14
|
|
20240308,144400,1080862420,3695,3700,3700,3695,223
|
|
20240308,144300,1080037865,3700,3700,3700,3700,6
|
|
20240308,144200,1080015665,3695,3695,3695,3695,150
|
|
20240308,144100,1079461415,3705,3700,3705,3695,304
|
|
20240308,144000,1078337860,3705,3705,3705,3705,0
|
|
20240308,143900,1078337860,3705,3710,3710,3705,3
|
|
20240308,143800,1078326735,3700,3700,3700,3700,421
|
|
20240308,143700,1076769035,3700,3705,3705,3700,34
|
|
20240308,143600,1076643215,3705,3705,3705,3705,6
|
|
20240308,143500,1076620985,3705,3705,3705,3705,0
|
|
20240308,143400,1076620985,3705,3700,3705,3695,3533
|
|
20240308,143300,1063564435,3700,3715,3715,3700,504
|
|
20240308,143200,1061699605,3705,3705,3705,3705,3
|
|
20240308,143100,1061688490,3720,3720,3720,3720,0
|
|
20240308,143000,1061688490,3720,3710,3720,3705,503
|
|
20240308,142900,1059824740,3720,3710,3720,3700,1862
|
|
20240308,142800,1052909525,3700,3700,3700,3700,40
|
|
20240308,142700,1052761525,3710,3710,3710,3700,15
|
|
20240308,142600,1052706005,3705,3715,3715,3705,19
|
|
20240308,142500,1052635515,3705,3705,3705,3705,396
|
|
20240308,142400,1051168335,3705,3705,3705,3705,11
|
|
20240308,142300,1051127580,3705,3705,3705,3705,0
|
|
20240308,142200,1051127580,3705,3695,3710,3690,1552
|
|
20240308,142100,1045388335,3705,3695,3705,3690,604
|
|
20240308,142000,1043154645,3705,3695,3705,3695,552
|
|
20240308,141900,1041109505,3695,3695,3695,3695,521
|
|
20240308,141800,1039184410,3695,3695,3695,3695,3290
|
|
20240308,141700,1027027860,3695,3695,3695,3695,34
|
|
20240308,141600,1026902230,3695,3700,3700,3695,3113
|
|
20240308,141500,1015391680,3700,3700,3700,3700,154
|
|
20240308,141400,1014821880,3700,3700,3700,3700,46
|
|
20240308,141300,1014651680,3710,3710,3710,3710,10
|
|
20240308,141200,1014614580,3700,3700,3700,3700,1
|
|
20240308,141100,1014610880,3700,3715,3715,3700,6
|
|
20240308,141000,1014588665,3705,3705,3705,3705,300
|
|
20240308,140900,1013477165,3705,3700,3710,3700,68
|
|
20240308,140800,1013225205,3700,3705,3705,3700,36
|
|
20240308,140700,1013092000,3705,3705,3705,3705,4
|
|
20240308,140600,1013077180,3705,3705,3710,3705,56
|
|
20240308,140500,1012869690,3705,3700,3705,3700,27
|
|
20240308,140400,1012769740,3700,3700,3700,3700,1
|
|
20240308,140300,1012766040,3695,3695,3695,3695,589
|
|
20240308,140200,1010589685,3695,3700,3700,3695,279
|
|
20240308,140100,1009557530,3700,3700,3700,3700,7
|
|
20240308,140000,1009531630,3700,3700,3700,3700,1
|
|
20240308,135900,1009527930,3695,3695,3695,3695,513
|
|
20240308,135800,1007632395,3695,3695,3695,3695,82
|
|
20240308,135700,1007329405,3695,3695,3695,3695,6
|
|
20240308,135600,1007307235,3695,3695,3695,3690,64
|
|
20240308,135500,1007070900,3690,3690,3690,3690,25
|
|
20240308,135400,1006978650,3700,3700,3700,3700,0
|
|
20240308,135300,1006978650,3700,3700,3700,3700,13
|
|
20240308,135200,1006930550,3700,3690,3700,3690,125
|
|
20240308,135100,1006469290,3680,3680,3680,3680,250
|
|
20240308,135000,1005549290,3680,3685,3685,3675,10288
|
|
20240308,134900,967690925,3685,3680,3685,3680,1137
|
|
20240308,134800,963503085,3680,3685,3685,3680,66
|
|
20240308,134700,963259985,3685,3690,3690,3685,6360
|
|
20240308,134600,939822675,3685,3695,3695,3685,10618
|
|
20240308,134500,900684290,3695,3695,3695,3695,20
|
|
20240308,134400,900610390,3695,3695,3695,3695,0
|
|
20240308,134300,900610390,3695,3700,3700,3695,766
|
|
20240308,134200,897779620,3700,3690,3700,3690,303
|
|
20240308,134100,896661525,3695,3695,3695,3695,1
|
|
20240308,134000,896657830,3690,3695,3695,3690,1002
|
|
20240308,133900,892959420,3695,3700,3700,3695,193
|
|
20240308,133800,892245785,3695,3700,3700,3695,4
|
|
20240308,133700,892230995,3695,3695,3700,3695,8
|
|
20240308,133600,892201430,3690,3690,3695,3690,709
|
|
20240308,133500,889585205,3695,3700,3705,3695,419
|
|
20240308,133400,888035855,3710,3705,3710,3705,6
|
|
20240308,133300,888013605,3700,3700,3700,3685,8527
|
|
20240308,133200,856509520,3700,3700,3700,3700,17060
|
|
20240308,133100,793387520,3700,3705,3705,3700,1500
|
|
20240308,133000,787831645,3705,3710,3710,3705,69
|
|
20240308,132900,787575950,3705,3710,3710,3705,1399
|
|
20240308,132800,782387455,3715,3715,3715,3715,0
|
|
20240308,132700,782387455,3715,3715,3715,3715,1
|
|
20240308,132600,782383740,3715,3705,3715,3705,595
|
|
20240308,132500,780177120,3705,3710,3710,3700,22797
|
|
20240308,132400,695748560,3705,3710,3710,3705,517
|
|
20240308,132300,693832990,3710,3715,3715,3710,430
|
|
20240308,132200,692236990,3720,3710,3720,3705,858
|
|
20240308,132100,689053555,3710,3715,3715,3710,16716
|
|
20240308,132000,627001585,3715,3725,3725,3715,8902
|
|
20240308,131900,593878360,3735,3735,3735,3735,197
|
|
20240308,131800,593142565,3735,3725,3735,3725,80
|
|
20240308,131700,592844365,3725,3725,3725,3725,29
|
|
20240308,131600,592736340,3725,3725,3725,3725,1529
|
|
20240308,131500,587040815,3735,3735,3735,3735,0
|
|
20240308,131400,587040815,3735,3725,3735,3725,30
|
|
20240308,131300,586929055,3735,3735,3735,3735,0
|
|
20240308,131200,586929055,3735,3735,3735,3735,0
|
|
20240308,131100,586929055,3735,3735,3735,3735,1
|
|
20240308,131000,586925320,3725,3735,3735,3725,627
|
|
20240308,130900,584589345,3735,3735,3735,3735,1
|
|
20240308,130800,584585610,3725,3725,3735,3725,630
|
|
20240308,130700,582238850,3725,3725,3725,3725,1248
|
|
20240308,130600,577590050,3730,3730,3730,3730,48
|
|
20240308,130500,577411010,3730,3730,3730,3730,6
|
|
20240308,130400,577388630,3730,3730,3730,3730,0
|
|
20240308,130300,577388630,3730,3730,3730,3730,0
|
|
20240308,130200,577388630,3730,3730,3730,3730,1
|
|
20240308,130100,577384900,3735,3725,3735,3725,245
|
|
20240308,130000,576471545,3730,3730,3730,3730,114
|
|
20240308,125900,576046325,3735,3735,3735,3735,0
|
|
20240308,125800,576046325,3735,3735,3735,3735,20
|
|
20240308,125700,575971625,3735,3735,3735,3735,0
|
|
20240308,125600,575971625,3735,3735,3735,3735,11
|
|
20240308,125500,575930540,3725,3725,3725,3725,0
|
|
20240308,125400,575930540,3725,3725,3725,3725,279
|
|
20240308,125300,574891265,3735,3735,3735,3735,0
|
|
20240308,125200,574891265,3735,3735,3735,3735,0
|
|
20240308,125100,574891265,3735,3735,3735,3735,1
|
|
20240308,125000,574887530,3730,3730,3730,3730,1
|
|
20240308,124900,574883800,3725,3725,3725,3725,29
|
|
20240308,124800,574775775,3735,3735,3735,3730,116
|
|
20240308,124700,574343020,3735,3735,3735,3735,3
|
|
20240308,124600,574331815,3725,3725,3725,3725,2030
|
|
20240308,124500,566770065,3725,3725,3725,3725,0
|
|
20240308,124400,566770065,3725,3725,3725,3725,29
|
|
20240308,124300,566662040,3735,3735,3735,3735,1
|
|
20240308,124200,566658305,3725,3725,3725,3725,1
|
|
20240308,124100,566654580,3730,3730,3730,3730,0
|
|
20240308,124000,566654580,3730,3730,3730,3730,16
|
|
20240308,123900,566594900,3730,3730,3730,3730,2
|
|
20240308,123800,566587440,3730,3730,3730,3730,508
|
|
20240308,123700,564692600,3725,3725,3725,3725,0
|
|
20240308,123600,564692600,3725,3725,3725,3725,0
|
|
20240308,123500,564692600,3725,3725,3725,3725,0
|
|
20240308,123400,564692600,3725,3725,3725,3725,29
|
|
20240308,123300,564584575,3725,3725,3725,3725,0
|
|
20240308,123200,564584575,3725,3725,3725,3725,10
|
|
20240308,123100,564547325,3725,3725,3725,3725,0
|
|
20240308,123000,564547325,3725,3725,3725,3725,0
|
|
20240308,122900,564547325,3725,3725,3725,3725,0
|
|
20240308,122800,564547325,3725,3725,3725,3725,0
|
|
20240308,122700,564547325,3725,3725,3725,3725,427
|
|
20240308,122600,562956750,3725,3725,3725,3725,219
|
|
20240308,122500,562140975,3725,3725,3725,3725,0
|
|
20240308,122400,562140975,3725,3725,3725,3725,2
|
|
20240308,122300,562133525,3725,3725,3725,3725,0
|
|
20240308,122200,562133525,3725,3725,3725,3725,89
|
|
20240308,122100,561802000,3725,3725,3725,3725,30
|
|
20240308,122000,561690250,3720,3730,3735,3720,6307
|
|
20240308,121900,538204625,3730,3730,3730,3730,345
|
|
20240308,121800,536917775,3730,3725,3730,3725,78
|
|
20240308,121700,536626985,3725,3725,3725,3725,2
|
|
20240308,121600,536619535,3730,3730,3730,3730,0
|
|
20240308,121500,536619535,3730,3730,3730,3730,37
|
|
20240308,121400,536481525,3730,3730,3730,3730,1211
|
|
20240308,121300,531964495,3730,3730,3730,3730,170
|
|
20240308,121200,531330395,3730,3730,3730,3730,3
|
|
20240308,121100,531319205,3725,3730,3730,3725,4013
|
|
20240308,121000,516352055,3730,3730,3735,3730,6484
|
|
20240308,120900,492166685,3730,3740,3740,3730,220
|
|
20240308,120800,491345885,3730,3740,3740,3730,34
|
|
20240308,120700,491219015,3730,3730,3730,3730,400
|
|
20240308,120600,489727015,3730,3730,3730,3730,42
|
|
20240308,120500,489570355,3730,3730,3730,3730,0
|
|
20240308,120400,489570355,3730,3730,3730,3730,0
|
|
20240308,120300,489570355,3730,3740,3740,3730,7829
|
|
20240308,120200,460321225,3745,3745,3745,3745,0
|
|
20240308,120100,460321225,3745,3745,3745,3745,5
|
|
20240308,120000,460302500,3745,3745,3745,3745,139
|
|
20240308,115900,459781945,3745,3745,3745,3745,127
|
|
20240308,115800,459306330,3740,3740,3740,3740,29
|
|
20240308,115700,459197870,3740,3740,3740,3740,0
|
|
20240308,115600,459197870,3740,3740,3740,3740,0
|
|
20240308,115500,459197870,3740,3740,3740,3740,0
|
|
20240308,115400,459197870,3740,3740,3740,3740,1
|
|
20240308,115300,459194130,3745,3740,3745,3740,30
|
|
20240308,115200,459081925,3740,3740,3740,3740,505
|
|
20240308,115100,457193225,3740,3740,3740,3740,4288
|
|
20240308,115000,441156105,3740,3750,3750,3740,7876
|
|
20240308,114900,411668300,3745,3745,3745,3745,0
|
|
20240308,114800,411668300,3745,3750,3750,3745,1175
|
|
20240308,114700,407262925,3750,3750,3750,3750,0
|
|
20240308,114600,407262925,3750,3750,3750,3750,30
|
|
20240308,114500,407150425,3750,3745,3750,3745,538
|
|
20240308,114400,405133115,3755,3750,3755,3750,1400
|
|
20240308,114300,399883110,3745,3755,3755,3745,3126
|
|
20240308,114200,388176230,3750,3750,3750,3750,996
|
|
20240308,114100,384441230,3750,3745,3750,3745,49
|
|
20240308,114000,384257705,3745,3745,3745,3745,0
|
|
20240308,113900,384257705,3745,3745,3745,3745,0
|
|
20240308,113800,384257705,3745,3745,3745,3745,0
|
|
20240308,113700,384257705,3745,3745,3745,3745,815
|
|
20240308,113600,381205530,3745,3745,3745,3745,0
|
|
20240308,113500,381205530,3745,3750,3750,3745,3126
|
|
20240308,113400,369498390,3745,3745,3745,3745,29
|
|
20240308,113300,369389785,3745,3745,3745,3745,0
|
|
20240308,113200,369389785,3745,3745,3745,3745,0
|
|
20240308,113100,369389785,3745,3745,3745,3745,1
|
|
20240308,113000,369386040,3755,3750,3755,3750,1463
|
|
20240308,112900,363899540,3750,3760,3760,3750,1831
|
|
20240308,112800,357026460,3760,3760,3760,3760,0
|
|
20240308,112700,357026460,3760,3760,3760,3760,0
|
|
20240308,112600,357026460,3760,3760,3760,3760,362
|
|
20240308,112500,355665340,3770,3770,3770,3770,13
|
|
20240308,112400,355616330,3770,3770,3770,3770,0
|
|
20240308,112300,355616330,3770,3770,3770,3770,1
|
|
20240308,112200,355612560,3760,3760,3760,3760,0
|
|
20240308,112100,355612560,3760,3770,3770,3760,41
|
|
20240308,112000,355458330,3770,3770,3770,3770,1
|
|
20240308,111900,355454560,3755,3755,3755,3755,0
|
|
20240308,111800,355454560,3755,3755,3755,3755,50
|
|
20240308,111700,355266810,3755,3755,3755,3755,23
|
|
20240308,111600,355180445,3755,3755,3755,3755,29
|
|
20240308,111500,355071550,3755,3755,3755,3755,0
|
|
20240308,111400,355071550,3755,3755,3755,3755,270
|
|
20240308,111300,354057700,3755,3755,3755,3755,0
|
|
20240308,111200,354057700,3755,3755,3755,3755,29
|
|
20240308,111100,353948805,3755,3760,3760,3755,427
|
|
20240308,111000,352345370,3765,3765,3765,3765,0
|
|
20240308,110900,352345370,3765,3765,3765,3765,7
|
|
20240308,110800,352319015,3755,3755,3755,3755,29
|
|
20240308,110700,352210120,3755,3755,3755,3755,15
|
|
20240308,110600,352153795,3755,3755,3755,3755,0
|
|
20240308,110500,352153795,3755,3755,3755,3755,1
|
|
20240308,110400,352150040,3755,3755,3755,3755,30
|
|
20240308,110300,352037390,3755,3755,3755,3755,0
|
|
20240308,110200,352037390,3755,3755,3755,3755,0
|
|
20240308,110100,352037390,3755,3750,3755,3750,352
|
|
20240308,110000,350716130,3755,3755,3755,3755,1373
|
|
20240308,105900,345560515,3755,3755,3755,3755,290
|
|
20240308,105800,344471565,3755,3755,3755,3755,549
|
|
20240308,105700,342410070,3755,3755,3755,3755,0
|
|
20240308,105600,342410070,3755,3755,3755,3745,35
|
|
20240308,105500,342278935,3755,3755,3755,3755,18
|
|
20240308,105400,342211345,3750,3750,3750,3750,436
|
|
20240308,105300,340576345,3745,3745,3745,3745,0
|
|
20240308,105200,340576345,3745,3745,3745,3745,0
|
|
20240308,105100,340576345,3745,3745,3745,3745,12
|
|
20240308,105000,340531405,3755,3755,3755,3755,1
|
|
20240308,104900,340527650,3745,3745,3745,3745,29
|
|
20240308,104800,340419045,3745,3745,3745,3745,0
|
|
20240308,104700,340419045,3745,3745,3745,3745,29
|
|
20240308,104600,340310440,3745,3745,3745,3745,0
|
|
20240308,104500,340310440,3745,3745,3745,3745,0
|
|
20240308,104400,340310440,3745,3745,3745,3745,29
|
|
20240308,104300,340201835,3745,3755,3755,3745,460
|
|
20240308,104200,338477135,3755,3745,3755,3745,30
|
|
20240308,104100,338364775,3745,3745,3745,3745,0
|
|
20240308,104000,338364775,3745,3745,3745,3745,45
|
|
20240308,103900,338196250,3745,3745,3745,3745,0
|
|
20240308,103800,338196250,3745,3745,3745,3745,99
|
|
20240308,103700,337825495,3745,3745,3745,3745,6
|
|
20240308,103600,337803025,3745,3750,3750,3745,1057
|
|
20240308,103500,333840205,3750,3750,3750,3750,0
|
|
20240308,103400,333840205,3750,3750,3750,3750,86
|
|
20240308,103300,333517705,3750,3745,3750,3745,216
|
|
20240308,103200,332707850,3745,3745,3745,3745,114
|
|
20240308,103100,332280920,3750,3760,3760,3750,2746
|
|
20240308,103000,321976640,3760,3760,3760,3760,223
|
|
20240308,102900,321138160,3760,3760,3760,3760,1
|
|
20240308,102800,321134400,3755,3755,3755,3755,15
|
|
20240308,102700,321078075,3750,3750,3750,3750,0
|
|
20240308,102600,321078075,3750,3760,3760,3750,540
|
|
20240308,102500,319052685,3760,3760,3760,3760,0
|
|
20240308,102400,319052685,3760,3760,3760,3745,602
|
|
20240308,102300,316793040,3745,3755,3755,3745,1999
|
|
20240308,102200,309298020,3795,3795,3795,3795,0
|
|
20240308,102100,309298020,3795,3750,3795,3750,1819
|
|
20240308,102000,302445975,3750,3750,3750,3750,29
|
|
20240308,101900,302337225,3750,3750,3750,3750,178
|
|
20240308,101800,301669725,3755,3755,3755,3755,0
|
|
20240308,101700,301669725,3755,3755,3755,3755,0
|
|
20240308,101600,301669725,3755,3750,3755,3750,140
|
|
20240308,101500,301144720,3750,3750,3750,3750,885
|
|
20240308,101400,297825970,3750,3750,3750,3750,373
|
|
20240308,101300,296427220,3750,3750,3750,3750,30
|
|
20240308,101200,296314720,3755,3755,3755,3755,1150
|
|
20240308,101100,291996470,3755,3755,3755,3755,110
|
|
20240308,101000,291583420,3755,3755,3755,3755,29
|
|
20240308,100900,291474525,3755,3755,3755,3755,123
|
|
20240308,100800,291012660,3760,3760,3760,3760,211
|
|
20240308,100700,290219300,3760,3760,3760,3760,547
|
|
20240308,100600,288162580,3770,3770,3770,3770,0
|
|
20240308,100500,288162580,3770,3770,3770,3770,0
|
|
20240308,100400,288162580,3770,3770,3770,3770,4
|
|
20240308,100300,288147500,3765,3765,3765,3765,100
|
|
20240308,100200,287771000,3765,3765,3765,3765,0
|
|
20240308,100100,287771000,3765,3760,3765,3760,796
|
|
20240308,100000,284774540,3765,3760,3765,3760,207
|
|
20240308,095900,283996215,3760,3760,3760,3760,1
|
|
20240308,095800,283992455,3760,3750,3760,3750,249
|
|
20240308,095700,283058565,3750,3750,3750,3750,340
|
|
20240308,095600,281783565,3745,3745,3745,3745,109
|
|
20240308,095500,281375360,3750,3750,3750,3750,76
|
|
20240308,095400,281090360,3750,3750,3750,3750,402
|
|
20240308,095300,279582860,3755,3755,3755,3750,1070
|
|
20240308,095200,275565165,3760,3760,3760,3760,30
|
|
20240308,095100,275452365,3760,3775,3775,3760,705
|
|
20240308,095000,272801470,3775,3800,3800,3765,732
|
|
20240308,094900,270038725,3800,3755,3800,3755,4000
|
|
20240308,094800,254875320,3750,3740,3750,3740,1017
|
|
20240308,094700,251063015,3740,3740,3740,3740,207
|
|
20240308,094600,250288835,3740,3740,3740,3740,120
|
|
20240308,094500,249840035,3740,3740,3740,3740,1530
|
|
20240308,094400,244117835,3740,3740,3740,3740,0
|
|
20240308,094300,244117835,3740,3740,3740,3740,13
|
|
20240308,094200,244069215,3740,3745,3750,3740,2110
|
|
20240308,094100,236176795,3750,3750,3750,3745,1063
|
|
20240308,094000,232195805,3755,3755,3755,3755,4
|
|
20240308,093900,232180785,3755,3745,3760,3745,1754
|
|
20240308,093800,225611910,3760,3760,3760,3745,107
|
|
20240308,093700,225210415,3745,3745,3755,3740,1818
|
|
20240308,093600,218389200,3745,3760,3760,3745,4763
|
|
20240308,093500,200519505,3760,3770,3770,3760,3616
|
|
20240308,093400,186909305,3770,3770,3770,3770,40
|
|
20240308,093300,186758505,3775,3765,3775,3765,130
|
|
20240308,093200,186269045,3765,3765,3765,3765,136
|
|
20240308,093100,185757005,3765,3770,3770,3765,51
|
|
20240308,093000,185564840,3770,3770,3770,3770,1867
|
|
20240308,092900,178526250,3770,3775,3775,3770,100
|
|
20240308,092800,178149000,3760,3760,3760,3760,1711
|
|
20240308,092700,171715640,3760,3775,3775,3760,3592
|
|
20240308,092600,158178600,3790,3790,3790,3790,3
|
|
20240308,092500,158167230,3790,3790,3790,3790,1800
|
|
20240308,092400,151345230,3790,3775,3790,3775,1549
|
|
20240308,092300,145497725,3775,3775,3790,3775,176
|
|
20240308,092200,144832580,3775,3780,3780,3775,112
|
|
20240308,092100,144409280,3780,3780,3780,3780,102
|
|
20240308,092000,144023720,3790,3780,3790,3780,401
|
|
20240308,091900,142507930,3780,3785,3785,3780,767
|
|
20240308,091800,139608625,3785,3785,3785,3785,1009
|
|
20240308,091700,135789560,3790,3790,3790,3790,526
|
|
20240308,091600,133796020,3785,3785,3785,3785,705
|
|
20240308,091500,131127595,3780,3780,3785,3780,82
|
|
20240308,091400,130817325,3785,3780,3790,3780,1012
|
|
20240308,091300,126991170,3780,3780,3780,3780,292
|
|
20240308,091200,125887410,3775,3775,3775,3775,43
|
|
20240308,091100,125725085,3780,3775,3780,3775,620
|
|
20240308,091000,123384255,3780,3780,3780,3780,2627
|
|
20240308,090900,113454195,3785,3790,3790,3785,245
|
|
20240308,090800,112526230,3790,3785,3790,3775,2260
|
|
20240308,090700,103989190,3795,3790,3795,3785,665
|
|
20240308,090600,101469975,3795,3795,3795,3795,501
|
|
20240308,090500,99568680,3790,3790,3795,3790,4267
|
|
20240308,090400,83393020,3775,3805,3810,3775,5002
|
|
20240308,090300,64428545,3805,3795,3810,3795,11257
|
|
20240308,090200,21626230,3795,3780,3795,3780,2128
|
|
20240308,090100,13558460,3780,3790,3790,3780,893
|
|
20240308,090000,10180090,3790,3770,3790,3770,2324
|