678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,201400,1254060055,3650,3650,3650,3650,0
|
|
20240304,201300,1254060055,3650,3650,3650,3650,0
|
|
20240304,201200,1254060055,3650,3650,3650,3650,0
|
|
20240304,201100,1254060055,3650,3650,3650,3650,0
|
|
20240304,201000,1254060055,3650,3650,3650,3650,0
|
|
20240304,200900,1254060055,3650,3650,3650,3650,0
|
|
20240304,200800,1254060055,3650,3650,3650,3650,0
|
|
20240304,200700,1254060055,3650,3650,3650,3650,0
|
|
20240304,200600,1254060055,3650,3650,3650,3650,0
|
|
20240304,200500,1254060055,3650,3650,3650,3650,0
|
|
20240304,200400,1254060055,3650,3650,3650,3650,0
|
|
20240304,200300,1254060055,3650,3650,3650,3650,0
|
|
20240304,200200,1254060055,3650,3650,3650,3650,0
|
|
20240304,200100,1254060055,3650,3650,3650,3650,0
|
|
20240304,200000,1254060055,3650,3650,3650,3650,0
|
|
20240304,195900,1254060055,3650,3650,3650,3650,0
|
|
20240304,195800,1254060055,3650,3650,3650,3650,0
|
|
20240304,195700,1254060055,3650,3650,3650,3650,0
|
|
20240304,195600,1254060055,3650,3650,3650,3650,0
|
|
20240304,195500,1254060055,3650,3650,3650,3650,0
|
|
20240304,195400,1254060055,3650,3650,3650,3650,0
|
|
20240304,195300,1254060055,3650,3650,3650,3650,0
|
|
20240304,195200,1254060055,3650,3650,3650,3650,0
|
|
20240304,195100,1254060055,3650,3650,3650,3650,0
|
|
20240304,195000,1254060055,3650,3650,3650,3650,0
|
|
20240304,194900,1254060055,3650,3650,3650,3650,0
|
|
20240304,194800,1254060055,3650,3650,3650,3650,0
|
|
20240304,194700,1254060055,3650,3650,3650,3650,0
|
|
20240304,194600,1254060055,3650,3650,3650,3650,0
|
|
20240304,194500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,194400,1254060055,3650,3650,3650,3650,0
|
|
20240304,194300,1254060055,3650,3650,3650,3650,0
|
|
20240304,194200,1254060055,3650,3650,3650,3650,0
|
|
20240304,194100,1254060055,3650,3650,3650,3650,0
|
|
20240304,194000,1254060055,3650,3650,3650,3650,0
|
|
20240304,193900,1254060055,3650,3650,3650,3650,0
|
|
20240304,193800,1254060055,3650,3650,3650,3650,0
|
|
20240304,193700,1254060055,3650,3650,3650,3650,0
|
|
20240304,193600,1254060055,3650,3650,3650,3650,0
|
|
20240304,193500,1254060055,3650,3650,3650,3650,0
|
|
20240304,193400,1254060055,3650,3650,3650,3650,0
|
|
20240304,193300,1254060055,3650,3650,3650,3650,0
|
|
20240304,193200,1254060055,3650,3650,3650,3650,0
|
|
20240304,193100,1254060055,3650,3650,3650,3650,0
|
|
20240304,193000,1254060055,3650,3650,3650,3650,0
|
|
20240304,192900,1254060055,3650,3650,3650,3650,0
|
|
20240304,192800,1254060055,3650,3650,3650,3650,0
|
|
20240304,192700,1254060055,3650,3650,3650,3650,0
|
|
20240304,192600,1254060055,3650,3650,3650,3650,0
|
|
20240304,192500,1254060055,3650,3650,3650,3650,0
|
|
20240304,192400,1254060055,3650,3650,3650,3650,0
|
|
20240304,192300,1254060055,3650,3650,3650,3650,0
|
|
20240304,192200,1254060055,3650,3650,3650,3650,0
|
|
20240304,192100,1254060055,3650,3650,3650,3650,0
|
|
20240304,192000,1254060055,3650,3650,3650,3650,0
|
|
20240304,191900,1254060055,3650,3650,3650,3650,0
|
|
20240304,191800,1254060055,3650,3650,3650,3650,0
|
|
20240304,191700,1254060055,3650,3650,3650,3650,0
|
|
20240304,191600,1254060055,3650,3650,3650,3650,0
|
|
20240304,191500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,191400,1254060055,3650,3650,3650,3650,0
|
|
20240304,191300,1254060055,3650,3650,3650,3650,0
|
|
20240304,191200,1254060055,3650,3650,3650,3650,0
|
|
20240304,191100,1254060055,3650,3650,3650,3650,0
|
|
20240304,191000,1254060055,3650,3650,3650,3650,0
|
|
20240304,190900,1254060055,3650,3650,3650,3650,0
|
|
20240304,190800,1254060055,3650,3650,3650,3650,0
|
|
20240304,190700,1254060055,3650,3650,3650,3650,0
|
|
20240304,190600,1254060055,3650,3650,3650,3650,0
|
|
20240304,190500,1254060055,3650,3650,3650,3650,0
|
|
20240304,190400,1254060055,3650,3650,3650,3650,0
|
|
20240304,190300,1254060055,3650,3650,3650,3650,0
|
|
20240304,190200,1254060055,3650,3650,3650,3650,0
|
|
20240304,190100,1254060055,3650,3650,3650,3650,0
|
|
20240304,190000,1254060055,3650,3650,3650,3650,0
|
|
20240304,185900,1254060055,3650,3650,3650,3650,0
|
|
20240304,185800,1254060055,3650,3650,3650,3650,0
|
|
20240304,185700,1254060055,3650,3650,3650,3650,0
|
|
20240304,185600,1254060055,3650,3650,3650,3650,0
|
|
20240304,185500,1254060055,3650,3650,3650,3650,0
|
|
20240304,185400,1254060055,3650,3650,3650,3650,0
|
|
20240304,185300,1254060055,3650,3650,3650,3650,0
|
|
20240304,185200,1254060055,3650,3650,3650,3650,0
|
|
20240304,185100,1254060055,3650,3650,3650,3650,0
|
|
20240304,185000,1254060055,3650,3650,3650,3650,0
|
|
20240304,184900,1254060055,3650,3650,3650,3650,0
|
|
20240304,184800,1254060055,3650,3650,3650,3650,0
|
|
20240304,184700,1254060055,3650,3650,3650,3650,0
|
|
20240304,184600,1254060055,3650,3650,3650,3650,0
|
|
20240304,184500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,184400,1254060055,3650,3650,3650,3650,0
|
|
20240304,184300,1254060055,3650,3650,3650,3650,0
|
|
20240304,184200,1254060055,3650,3650,3650,3650,0
|
|
20240304,184100,1254060055,3650,3650,3650,3650,0
|
|
20240304,184000,1254060055,3650,3650,3650,3650,0
|
|
20240304,183900,1254060055,3650,3650,3650,3650,0
|
|
20240304,183800,1254060055,3650,3650,3650,3650,0
|
|
20240304,183700,1254060055,3650,3650,3650,3650,0
|
|
20240304,183600,1254060055,3650,3650,3650,3650,0
|
|
20240304,183500,1254060055,3650,3650,3650,3650,0
|
|
20240304,183400,1254060055,3650,3650,3650,3650,0
|
|
20240304,183300,1254060055,3650,3650,3650,3650,0
|
|
20240304,183200,1254060055,3650,3650,3650,3650,0
|
|
20240304,183100,1254060055,3650,3650,3650,3650,0
|
|
20240304,183000,1254060055,3650,3650,3650,3650,0
|
|
20240304,182900,1254060055,3650,3650,3650,3650,0
|
|
20240304,182800,1254060055,3650,3650,3650,3650,0
|
|
20240304,182700,1254060055,3650,3650,3650,3650,0
|
|
20240304,182600,1254060055,3650,3650,3650,3650,0
|
|
20240304,182500,1254060055,3650,3650,3650,3650,0
|
|
20240304,182400,1254060055,3650,3650,3650,3650,0
|
|
20240304,182300,1254060055,3650,3650,3650,3650,0
|
|
20240304,182200,1254060055,3650,3650,3650,3650,0
|
|
20240304,182100,1254060055,3650,3650,3650,3650,0
|
|
20240304,182000,1254060055,3650,3650,3650,3650,0
|
|
20240304,181900,1254060055,3650,3650,3650,3650,0
|
|
20240304,181800,1254060055,3650,3650,3650,3650,0
|
|
20240304,181700,1254060055,3650,3650,3650,3650,0
|
|
20240304,181600,1254060055,3650,3650,3650,3650,0
|
|
20240304,181500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,181400,1254060055,3650,3650,3650,3650,0
|
|
20240304,181300,1254060055,3650,3650,3650,3650,0
|
|
20240304,181200,1254060055,3650,3650,3650,3650,0
|
|
20240304,181100,1254060055,3650,3650,3650,3650,0
|
|
20240304,181000,1254060055,3650,3650,3650,3650,0
|
|
20240304,180900,1254060055,3650,3650,3650,3650,0
|
|
20240304,180800,1254060055,3650,3650,3650,3650,0
|
|
20240304,180700,1254060055,3650,3650,3650,3650,0
|
|
20240304,180600,1254060055,3650,3650,3650,3650,0
|
|
20240304,180500,1254060055,3650,3650,3650,3650,0
|
|
20240304,180400,1254060055,3650,3650,3650,3650,0
|
|
20240304,180300,1254060055,3650,3650,3650,3650,0
|
|
20240304,180200,1254060055,3650,3650,3650,3650,0
|
|
20240304,180100,1254060055,3650,3650,3650,3650,0
|
|
20240304,180000,1254060055,3650,3650,3650,3650,0
|
|
20240304,175900,1254060055,3650,3650,3650,3650,0
|
|
20240304,175800,1254060055,3650,3650,3650,3650,0
|
|
20240304,175700,1254060055,3650,3650,3650,3650,0
|
|
20240304,175600,1254060055,3650,3650,3650,3650,0
|
|
20240304,175500,1254060055,3650,3650,3650,3650,0
|
|
20240304,175400,1254060055,3650,3650,3650,3650,0
|
|
20240304,175300,1254060055,3650,3650,3650,3650,0
|
|
20240304,175200,1254060055,3650,3650,3650,3650,0
|
|
20240304,175100,1254060055,3650,3650,3650,3650,0
|
|
20240304,175000,1254060055,3650,3650,3650,3650,0
|
|
20240304,174900,1254060055,3650,3650,3650,3650,0
|
|
20240304,174800,1254060055,3650,3650,3650,3650,0
|
|
20240304,174700,1254060055,3650,3650,3650,3650,0
|
|
20240304,174600,1254060055,3650,3650,3650,3650,0
|
|
20240304,174500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,174400,1254060055,3650,3650,3650,3650,0
|
|
20240304,174300,1254060055,3650,3650,3650,3650,0
|
|
20240304,174200,1254060055,3650,3650,3650,3650,0
|
|
20240304,174100,1254060055,3650,3650,3650,3650,0
|
|
20240304,174000,1254060055,3650,3650,3650,3650,0
|
|
20240304,173900,1254060055,3650,3650,3650,3650,0
|
|
20240304,173800,1254060055,3650,3650,3650,3650,0
|
|
20240304,173700,1254060055,3650,3650,3650,3650,0
|
|
20240304,173600,1254060055,3650,3650,3650,3650,0
|
|
20240304,173500,1254060055,3650,3650,3650,3650,0
|
|
20240304,173400,1254060055,3650,3650,3650,3650,0
|
|
20240304,173300,1254060055,3650,3650,3650,3650,0
|
|
20240304,173200,1254060055,3650,3650,3650,3650,0
|
|
20240304,173100,1254060055,3650,3650,3650,3650,0
|
|
20240304,173000,1254060055,3650,3650,3650,3650,0
|
|
20240304,172900,1254060055,3650,3650,3650,3650,0
|
|
20240304,172800,1254060055,3650,3650,3650,3650,0
|
|
20240304,172700,1254060055,3650,3650,3650,3650,0
|
|
20240304,172600,1254060055,3650,3650,3650,3650,0
|
|
20240304,172500,1254060055,3650,3650,3650,3650,0
|
|
20240304,172400,1254060055,3650,3650,3650,3650,0
|
|
20240304,172300,1254060055,3650,3650,3650,3650,0
|
|
20240304,172200,1254060055,3650,3650,3650,3650,0
|
|
20240304,172100,1254060055,3650,3650,3650,3650,0
|
|
20240304,172000,1254060055,3650,3650,3650,3650,0
|
|
20240304,171900,1254060055,3650,3650,3650,3650,0
|
|
20240304,171800,1254060055,3650,3650,3650,3650,0
|
|
20240304,171700,1254060055,3650,3650,3650,3650,0
|
|
20240304,171600,1254060055,3650,3650,3650,3650,0
|
|
20240304,171500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,171400,1254060055,3650,3650,3650,3650,0
|
|
20240304,171300,1254060055,3650,3650,3650,3650,0
|
|
20240304,171200,1254060055,3650,3650,3650,3650,0
|
|
20240304,171100,1254060055,3650,3650,3650,3650,0
|
|
20240304,171000,1254060055,3650,3650,3650,3650,0
|
|
20240304,170900,1254060055,3650,3650,3650,3650,0
|
|
20240304,170800,1254060055,3650,3650,3650,3650,0
|
|
20240304,170700,1254060055,3650,3650,3650,3650,0
|
|
20240304,170600,1254060055,3650,3650,3650,3650,0
|
|
20240304,170500,1254060055,3650,3650,3650,3650,0
|
|
20240304,170400,1254060055,3650,3650,3650,3650,0
|
|
20240304,170300,1254060055,3650,3650,3650,3650,0
|
|
20240304,170200,1254060055,3650,3650,3650,3650,0
|
|
20240304,170100,1254060055,3650,3650,3650,3650,0
|
|
20240304,170000,1254060055,3650,3650,3650,3650,0
|
|
20240304,165900,1254060055,3650,3650,3650,3650,0
|
|
20240304,165800,1254060055,3650,3650,3650,3650,0
|
|
20240304,165700,1254060055,3650,3650,3650,3650,0
|
|
20240304,165600,1254060055,3650,3650,3650,3650,0
|
|
20240304,165500,1254060055,3650,3650,3650,3650,0
|
|
20240304,165400,1254060055,3650,3650,3650,3650,0
|
|
20240304,165300,1254060055,3650,3650,3650,3650,0
|
|
20240304,165200,1254060055,3650,3650,3650,3650,0
|
|
20240304,165100,1254060055,3650,3650,3650,3650,0
|
|
20240304,165000,1254060055,3650,3650,3650,3650,0
|
|
20240304,164900,1254060055,3650,3650,3650,3650,0
|
|
20240304,164800,1254060055,3650,3650,3650,3650,0
|
|
20240304,164700,1254060055,3650,3650,3650,3650,0
|
|
20240304,164600,1254060055,3650,3650,3650,3650,0
|
|
20240304,164500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,164400,1254060055,3650,3650,3650,3650,0
|
|
20240304,164300,1254060055,3650,3650,3650,3650,0
|
|
20240304,164200,1254060055,3650,3650,3650,3650,0
|
|
20240304,164100,1254060055,3650,3650,3650,3650,0
|
|
20240304,164000,1254060055,3650,3650,3650,3650,0
|
|
20240304,163900,1254060055,3650,3650,3650,3650,0
|
|
20240304,163800,1254060055,3650,3650,3650,3650,0
|
|
20240304,163700,1254060055,3650,3650,3650,3650,0
|
|
20240304,163600,1254060055,3650,3650,3650,3650,0
|
|
20240304,163500,1254060055,3650,3650,3650,3650,0
|
|
20240304,163400,1254060055,3650,3650,3650,3650,0
|
|
20240304,163300,1254060055,3650,3650,3650,3650,0
|
|
20240304,163200,1254060055,3650,3650,3650,3650,0
|
|
20240304,163100,1254060055,3650,3650,3650,3650,0
|
|
20240304,163000,1254060055,3650,3650,3650,3650,0
|
|
20240304,162900,1254060055,3650,3650,3650,3650,0
|
|
20240304,162800,1254060055,3650,3650,3650,3650,0
|
|
20240304,162700,1254060055,3650,3650,3650,3650,0
|
|
20240304,162600,1254060055,3650,3650,3650,3650,0
|
|
20240304,162500,1254060055,3650,3650,3650,3650,0
|
|
20240304,162400,1254060055,3650,3650,3650,3650,0
|
|
20240304,162300,1254060055,3650,3650,3650,3650,0
|
|
20240304,162200,1254060055,3650,3650,3650,3650,0
|
|
20240304,162100,1254060055,3650,3650,3650,3650,0
|
|
20240304,162000,1254060055,3650,3650,3650,3650,0
|
|
20240304,161900,1254060055,3650,3650,3650,3650,0
|
|
20240304,161800,1254060055,3650,3650,3650,3650,0
|
|
20240304,161700,1254060055,3650,3650,3650,3650,0
|
|
20240304,161600,1254060055,3650,3650,3650,3650,0
|
|
20240304,161500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,161400,1254060055,3650,3650,3650,3650,0
|
|
20240304,161300,1254060055,3650,3650,3650,3650,0
|
|
20240304,161200,1254060055,3650,3650,3650,3650,0
|
|
20240304,161100,1254060055,3650,3650,3650,3650,0
|
|
20240304,161000,1254060055,3650,3650,3650,3650,0
|
|
20240304,160900,1254060055,3650,3650,3650,3650,0
|
|
20240304,160800,1254060055,3650,3650,3650,3650,0
|
|
20240304,160700,1254060055,3650,3650,3650,3650,0
|
|
20240304,160600,1254060055,3650,3650,3650,3650,0
|
|
20240304,160500,1254060055,3650,3650,3650,3650,0
|
|
20240304,160400,1254060055,3650,3650,3650,3650,0
|
|
20240304,160300,1254060055,3650,3650,3650,3650,0
|
|
20240304,160200,1254060055,3650,3650,3650,3650,0
|
|
20240304,160100,1254060055,3650,3650,3650,3650,0
|
|
20240304,160000,1254060055,3650,3650,3650,3650,0
|
|
20240304,155900,1254060055,3650,3650,3650,3650,0
|
|
20240304,155800,1254060055,3650,3650,3650,3650,0
|
|
20240304,155700,1254060055,3650,3650,3650,3650,0
|
|
20240304,155600,1254060055,3650,3650,3650,3650,0
|
|
20240304,155500,1254060055,3650,3650,3650,3650,0
|
|
20240304,155400,1254060055,3650,3650,3650,3650,0
|
|
20240304,155300,1254060055,3650,3650,3650,3650,0
|
|
20240304,155200,1254060055,3650,3650,3650,3650,0
|
|
20240304,155100,1254060055,3650,3650,3650,3650,0
|
|
20240304,155000,1254060055,3650,3650,3650,3650,0
|
|
20240304,154900,1254060055,3650,3650,3650,3650,0
|
|
20240304,154800,1254060055,3650,3650,3650,3650,0
|
|
20240304,154700,1254060055,3650,3650,3650,3650,0
|
|
20240304,154600,1254060055,3650,3650,3650,3650,0
|
|
20240304,154500,1254060055,3650,3650,3650,3650,8451
|
|
20240304,154400,1254060055,3650,3650,3650,3650,0
|
|
20240304,154300,1254060055,3650,3650,3650,3650,0
|
|
20240304,154200,1254060055,3650,3650,3650,3650,0
|
|
20240304,154100,1254060055,3650,3650,3650,3650,0
|
|
20240304,154000,1254060055,3650,3650,3650,3650,0
|
|
20240304,153900,1254060055,3650,3650,3650,3650,0
|
|
20240304,153800,1254060055,3650,3650,3650,3650,0
|
|
20240304,153700,1254060055,3650,3650,3650,3650,0
|
|
20240304,153600,1254060055,3650,3650,3650,3650,0
|
|
20240304,153500,1254060055,3650,3650,3650,3650,0
|
|
20240304,153400,1254060055,3650,3650,3650,3650,0
|
|
20240304,153300,1254060055,3650,3650,3650,3650,0
|
|
20240304,153200,1254060055,3650,3650,3650,3650,0
|
|
20240304,153100,1254060055,3650,3650,3650,3650,0
|
|
20240304,153000,1254060055,3650,3650,3650,3650,8451
|
|
20240304,152900,1223213905,3685,3685,3685,3685,0
|
|
20240304,152800,1223213905,3685,3685,3685,3685,0
|
|
20240304,152700,1223213905,3685,3685,3685,3685,0
|
|
20240304,152600,1223213905,3685,3685,3685,3685,0
|
|
20240304,152500,1223213905,3685,3685,3685,3685,0
|
|
20240304,152400,1223213905,3685,3685,3685,3685,0
|
|
20240304,152300,1223213905,3685,3685,3685,3685,0
|
|
20240304,152200,1223213905,3685,3685,3685,3685,0
|
|
20240304,152100,1223213905,3685,3685,3685,3685,0
|
|
20240304,152000,1223213905,3685,3685,3685,3685,0
|
|
20240304,151900,1223213905,3685,3660,3685,3660,3158
|
|
20240304,151800,1211614475,3660,3660,3660,3660,888
|
|
20240304,151700,1208364395,3665,3655,3665,3645,7079
|
|
20240304,151600,1182535735,3655,3655,3655,3655,12
|
|
20240304,151500,1182491875,3655,3655,3655,3655,1
|
|
20240304,151400,1182488220,3650,3650,3650,3650,1
|
|
20240304,151300,1182484570,3655,3655,3655,3655,20
|
|
20240304,151200,1182411470,3655,3655,3655,3645,3002
|
|
20240304,151100,1171464360,3650,3645,3650,3645,140
|
|
20240304,151000,1170953810,3650,3650,3650,3650,1150
|
|
20240304,150900,1166756310,3650,3650,3650,3650,0
|
|
20240304,150800,1166756310,3650,3650,3650,3650,1650
|
|
20240304,150700,1160733810,3650,3650,3650,3650,0
|
|
20240304,150600,1160733810,3650,3650,3650,3650,0
|
|
20240304,150500,1160733810,3650,3650,3650,3650,0
|
|
20240304,150400,1160733810,3650,3650,3650,3650,74
|
|
20240304,150300,1160463710,3650,3650,3650,3650,0
|
|
20240304,150200,1160463710,3650,3650,3650,3650,0
|
|
20240304,150100,1160463710,3650,3650,3650,3650,2200
|
|
20240304,150000,1152433710,3650,3650,3650,3650,0
|
|
20240304,145900,1152433710,3650,3650,3650,3650,251
|
|
20240304,145800,1151517560,3650,3650,3650,3650,200
|
|
20240304,145700,1150787560,3650,3650,3650,3650,190
|
|
20240304,145600,1150094060,3650,3650,3650,3650,45
|
|
20240304,145500,1149929810,3650,3650,3650,3650,2
|
|
20240304,145400,1149922510,3650,3650,3650,3650,235
|
|
20240304,145300,1149064760,3650,3650,3650,3650,500
|
|
20240304,145200,1147239760,3650,3650,3650,3650,0
|
|
20240304,145100,1147239760,3650,3650,3650,3650,235
|
|
20240304,145000,1146382010,3650,3650,3650,3650,0
|
|
20240304,144900,1146382010,3650,3650,3650,3650,286
|
|
20240304,144800,1145338110,3650,3650,3650,3650,0
|
|
20240304,144700,1145338110,3650,3650,3650,3650,260
|
|
20240304,144600,1144389110,3650,3650,3650,3650,210
|
|
20240304,144500,1143622610,3650,3650,3650,3650,11
|
|
20240304,144400,1143582460,3650,3650,3650,3650,0
|
|
20240304,144300,1143582460,3650,3655,3655,3650,982
|
|
20240304,144200,1139998110,3655,3655,3655,3655,100
|
|
20240304,144100,1139632610,3650,3650,3650,3650,335
|
|
20240304,144000,1138409860,3655,3655,3655,3655,10
|
|
20240304,143900,1138373310,3655,3655,3655,3655,20
|
|
20240304,143800,1138300210,3655,3655,3655,3655,10
|
|
20240304,143700,1138263660,3655,3655,3655,3655,10
|
|
20240304,143600,1138227110,3655,3655,3655,3655,20
|
|
20240304,143500,1138154010,3655,3655,3655,3655,100
|
|
20240304,143400,1137788510,3655,3650,3660,3650,327
|
|
20240304,143300,1136593500,3660,3645,3660,3645,370
|
|
20240304,143200,1135244835,3645,3645,3645,3645,0
|
|
20240304,143100,1135244835,3645,3645,3645,3645,0
|
|
20240304,143000,1135244835,3645,3645,3645,3645,237
|
|
20240304,142900,1134380970,3645,3645,3645,3645,0
|
|
20240304,142800,1134380970,3645,3650,3650,3645,497
|
|
20240304,142700,1132567050,3645,3645,3645,3645,0
|
|
20240304,142600,1132567050,3645,3655,3655,3645,8312
|
|
20240304,142500,1102237410,3660,3660,3660,3660,101
|
|
20240304,142400,1101867750,3660,3660,3660,3660,500
|
|
20240304,142300,1100037750,3660,3660,3660,3660,471
|
|
20240304,142200,1098313890,3660,3660,3660,3660,0
|
|
20240304,142100,1098313890,3660,3660,3660,3660,0
|
|
20240304,142000,1098313890,3660,3660,3660,3660,486
|
|
20240304,141900,1096535130,3660,3660,3660,3660,0
|
|
20240304,141800,1096535130,3660,3660,3660,3660,0
|
|
20240304,141700,1096535130,3660,3665,3665,3660,246
|
|
20240304,141600,1095634720,3665,3665,3665,3665,10
|
|
20240304,141500,1095598070,3665,3665,3665,3665,110
|
|
20240304,141400,1095194920,3660,3660,3660,3660,0
|
|
20240304,141300,1095194920,3660,3660,3660,3660,285
|
|
20240304,141200,1094151820,3665,3665,3665,3665,20
|
|
20240304,141100,1094078520,3665,3665,3665,3665,10
|
|
20240304,141000,1094041870,3665,3665,3665,3665,0
|
|
20240304,140900,1094041870,3665,3665,3665,3665,884
|
|
20240304,140800,1090802010,3665,3665,3665,3665,120
|
|
20240304,140700,1090362210,3665,3665,3665,3665,50
|
|
20240304,140600,1090178960,3665,3660,3665,3660,130
|
|
20240304,140500,1089702515,3660,3660,3660,3660,472
|
|
20240304,140400,1087974995,3660,3660,3660,3660,0
|
|
20240304,140300,1087974995,3660,3660,3660,3660,50
|
|
20240304,140200,1087791995,3660,3660,3660,3660,233
|
|
20240304,140100,1086939215,3660,3660,3660,3660,0
|
|
20240304,140000,1086939215,3660,3660,3660,3660,300
|
|
20240304,135900,1085841215,3660,3660,3660,3660,235
|
|
20240304,135800,1084981115,3660,3665,3665,3660,310
|
|
20240304,135700,1083846465,3665,3665,3665,3665,10
|
|
20240304,135600,1083809815,3665,3665,3665,3665,27
|
|
20240304,135500,1083710860,3665,3665,3665,3665,110
|
|
20240304,135400,1083307710,3665,3665,3665,3665,30
|
|
20240304,135300,1083197760,3665,3665,3665,3665,719
|
|
20240304,135200,1080562625,3665,3660,3665,3660,673
|
|
20240304,135100,1078099295,3660,3660,3660,3660,1
|
|
20240304,135000,1078095635,3660,3660,3660,3660,1017
|
|
20240304,134900,1074373415,3660,3660,3660,3660,471
|
|
20240304,134800,1072649555,3660,3660,3660,3660,0
|
|
20240304,134700,1072649555,3660,3660,3660,3660,302
|
|
20240304,134600,1071544235,3660,3665,3665,3660,245
|
|
20240304,134500,1070647485,3665,3665,3665,3665,10
|
|
20240304,134400,1070610835,3665,3665,3665,3665,942
|
|
20240304,134300,1067158405,3665,3675,3675,3665,210
|
|
20240304,134200,1066388655,3675,3670,3675,3670,1010
|
|
20240304,134100,1062677090,3670,3675,3675,3670,23
|
|
20240304,134000,1062592580,3675,3675,3675,3675,10
|
|
20240304,133900,1062555830,3675,3675,3675,3675,672
|
|
20240304,133800,1060086230,3680,3680,3680,3680,20
|
|
20240304,133700,1060012630,3680,3680,3680,3680,10
|
|
20240304,133600,1059975830,3680,3680,3680,3680,10
|
|
20240304,133500,1059939030,3680,3680,3680,3680,20
|
|
20240304,133400,1059865430,3680,3680,3680,3680,11
|
|
20240304,133300,1059824950,3675,3675,3675,3675,1558
|
|
20240304,133200,1054099300,3675,3675,3675,3675,10
|
|
20240304,133100,1054062550,3675,3675,3675,3675,20
|
|
20240304,133000,1053989050,3675,3670,3675,3670,38
|
|
20240304,132900,1053849535,3670,3670,3670,3670,510
|
|
20240304,132800,1051977835,3670,3670,3670,3670,20
|
|
20240304,132700,1051904435,3670,3660,3670,3660,1244
|
|
20240304,132600,1047351380,3665,3665,3670,3665,1580
|
|
20240304,132500,1041560675,3665,3665,3665,3665,0
|
|
20240304,132400,1041560675,3665,3665,3665,3665,0
|
|
20240304,132300,1041560675,3665,3665,3665,3665,1236
|
|
20240304,132200,1037030735,3665,3665,3665,3665,0
|
|
20240304,132100,1037030735,3665,3665,3665,3665,0
|
|
20240304,132000,1037030735,3665,3665,3665,3665,235
|
|
20240304,131900,1036169460,3665,3665,3665,3665,0
|
|
20240304,131800,1036169460,3665,3670,3670,3665,300
|
|
20240304,131700,1035069460,3670,3670,3670,3670,630
|
|
20240304,131600,1032757360,3665,3665,3665,3665,0
|
|
20240304,131500,1032757360,3665,3665,3665,3665,235
|
|
20240304,131400,1031896085,3665,3665,3665,3665,0
|
|
20240304,131300,1031896085,3665,3665,3665,3665,470
|
|
20240304,131200,1030173535,3665,3665,3665,3665,0
|
|
20240304,131100,1030173535,3665,3665,3665,3665,0
|
|
20240304,131000,1030173535,3665,3665,3665,3665,392
|
|
20240304,130900,1028736855,3665,3665,3665,3665,0
|
|
20240304,130800,1028736855,3665,3665,3665,3665,0
|
|
20240304,130700,1028736855,3665,3665,3665,3665,470
|
|
20240304,130600,1027014305,3665,3665,3665,3665,92
|
|
20240304,130500,1026677125,3665,3670,3670,3665,637
|
|
20240304,130400,1024342335,3670,3670,3670,3670,23
|
|
20240304,130300,1024257925,3670,3670,3670,3670,10
|
|
20240304,130200,1024221225,3670,3670,3670,3670,10
|
|
20240304,130100,1024184525,3670,3680,3680,3670,75
|
|
20240304,130000,1023909075,3680,3680,3680,3680,10
|
|
20240304,125900,1023872275,3680,3675,3680,3675,925
|
|
20240304,125800,1020472895,3675,3675,3675,3675,2
|
|
20240304,125700,1020465545,3665,3665,3665,3665,238
|
|
20240304,125600,1019593275,3665,3665,3665,3665,20
|
|
20240304,125500,1019519975,3675,3670,3675,3670,1304
|
|
20240304,125400,1014734240,3665,3665,3665,3665,236
|
|
20240304,125300,1013869300,3665,3665,3665,3665,0
|
|
20240304,125200,1013869300,3665,3665,3665,3665,84
|
|
20240304,125100,1013561440,3670,3670,3670,3670,20
|
|
20240304,125000,1013488040,3670,3670,3670,3670,10
|
|
20240304,124900,1013451340,3670,3670,3670,3670,357
|
|
20240304,124800,1012141150,3670,3670,3670,3670,0
|
|
20240304,124700,1012141150,3670,3665,3670,3665,4288
|
|
20240304,124600,996405755,3665,3665,3665,3665,200
|
|
20240304,124500,995672755,3660,3660,3660,3660,671
|
|
20240304,124400,993216895,3660,3670,3670,3660,2439
|
|
20240304,124300,984284980,3670,3670,3670,3670,23
|
|
20240304,124200,984200570,3670,3670,3670,3670,1754
|
|
20240304,124100,977763390,3670,3675,3675,3670,245
|
|
20240304,124000,976864190,3675,3675,3675,3675,10
|
|
20240304,123900,976827440,3675,3675,3675,3675,137
|
|
20240304,123800,976323965,3675,3675,3675,3675,0
|
|
20240304,123700,976323965,3675,3675,3675,3675,3010
|
|
20240304,123600,965262215,3675,3680,3680,3675,846
|
|
20240304,123500,962153115,3680,3680,3680,3680,10
|
|
20240304,123400,962116315,3680,3680,3680,3680,10
|
|
20240304,123300,962079515,3680,3680,3680,3680,20
|
|
20240304,123200,962005915,3675,3675,3675,3675,0
|
|
20240304,123100,962005915,3675,3675,3675,3675,236
|
|
20240304,123000,961138615,3675,3675,3675,3675,0
|
|
20240304,122900,961138615,3675,3675,3675,3675,0
|
|
20240304,122800,961138615,3675,3675,3675,3675,470
|
|
20240304,122700,959411365,3675,3675,3675,3675,0
|
|
20240304,122600,959411365,3675,3675,3675,3675,471
|
|
20240304,122500,957680440,3675,3675,3675,3675,75
|
|
20240304,122400,957404815,3675,3675,3675,3675,0
|
|
20240304,122300,957404815,3675,3675,3675,3675,471
|
|
20240304,122200,955673890,3675,3675,3675,3675,0
|
|
20240304,122100,955673890,3675,3675,3675,3675,735
|
|
20240304,122000,952972765,3680,3680,3680,3680,20
|
|
20240304,121900,952899165,3680,3680,3680,3680,1
|
|
20240304,121800,952895485,3675,3680,3680,3675,237
|
|
20240304,121700,952024505,3675,3675,3675,3675,1
|
|
20240304,121600,952020830,3675,3675,3675,3675,235
|
|
20240304,121500,951157205,3680,3680,3680,3680,130
|
|
20240304,121400,950678805,3680,3680,3680,3680,20
|
|
20240304,121300,950605205,3680,3680,3680,3680,10
|
|
20240304,121200,950568405,3680,3680,3680,3680,10
|
|
20240304,121100,950531605,3680,3680,3680,3680,20
|
|
20240304,121000,950458005,3680,3680,3680,3680,20
|
|
20240304,120900,950384405,3675,3675,3675,3675,700
|
|
20240304,120800,947811905,3680,3680,3680,3680,20
|
|
20240304,120700,947738305,3680,3680,3680,3680,10
|
|
20240304,120600,947701505,3680,3680,3680,3680,178
|
|
20240304,120500,947046465,3680,3680,3680,3680,235
|
|
20240304,120400,946181665,3680,3680,3680,3680,0
|
|
20240304,120300,946181665,3680,3680,3680,3680,236
|
|
20240304,120200,945313185,3680,3680,3680,3680,0
|
|
20240304,120100,945313185,3680,3680,3680,3680,1
|
|
20240304,120000,945309505,3680,3680,3680,3680,476
|
|
20240304,115900,943557825,3680,3690,3690,3680,16
|
|
20240304,115800,943498845,3690,3690,3690,3690,990
|
|
20240304,115700,939845745,3690,3690,3690,3690,472
|
|
20240304,115600,938104065,3690,3690,3690,3690,103
|
|
20240304,115500,937723995,3690,3690,3690,3690,570
|
|
20240304,115400,935620695,3690,3690,3690,3690,0
|
|
20240304,115300,935620695,3690,3690,3690,3690,0
|
|
20240304,115200,935620695,3690,3695,3695,3690,23
|
|
20240304,115100,935535775,3695,3695,3695,3695,10
|
|
20240304,115000,935498825,3695,3695,3695,3695,20
|
|
20240304,114900,935424925,3695,3695,3695,3695,110
|
|
20240304,114800,935018475,3695,3695,3695,3695,10
|
|
20240304,114700,934981525,3695,3695,3695,3695,92
|
|
20240304,114600,934641585,3685,3685,3685,3685,2471
|
|
20240304,114500,925535950,3695,3700,3700,3695,1041
|
|
20240304,114400,921689450,3695,3690,3700,3690,7557
|
|
20240304,114300,893768770,3685,3685,3685,3685,0
|
|
20240304,114200,893768770,3685,3685,3685,3685,1661
|
|
20240304,114100,887647985,3690,3690,3690,3690,10
|
|
20240304,114000,887611085,3690,3690,3690,3690,76
|
|
20240304,113900,887330645,3690,3690,3690,3690,33
|
|
20240304,113800,887208875,3695,3695,3695,3695,10
|
|
20240304,113700,887171925,3695,3690,3695,3690,2834
|
|
20240304,113600,876714405,3695,3695,3695,3695,91
|
|
20240304,113500,876378160,3695,3695,3695,3695,10
|
|
20240304,113400,876341210,3695,3695,3695,3695,20
|
|
20240304,113300,876267310,3695,3695,3695,3695,10
|
|
20240304,113200,876230360,3695,3695,3695,3695,10
|
|
20240304,113100,876193410,3695,3695,3695,3695,24
|
|
20240304,113000,876104730,3695,3695,3695,3695,10
|
|
20240304,112900,876067780,3695,3695,3695,3690,312
|
|
20240304,112800,874914945,3690,3695,3695,3690,85
|
|
20240304,112700,874601245,3695,3690,3695,3690,1184
|
|
20240304,112600,870232230,3690,3690,3690,3690,810
|
|
20240304,112500,867243330,3690,3690,3690,3690,189
|
|
20240304,112400,866545920,3690,3690,3690,3690,556
|
|
20240304,112300,864494280,3690,3685,3690,3685,1311
|
|
20240304,112200,859659195,3685,3685,3685,3685,20
|
|
20240304,112100,859585495,3685,3680,3685,3680,625
|
|
20240304,112000,857285490,3680,3685,3685,3680,11
|
|
20240304,111900,857244960,3685,3685,3685,3685,11
|
|
20240304,111800,857204425,3680,3690,3690,3680,2763
|
|
20240304,111700,847016545,3695,3695,3695,3695,418
|
|
20240304,111600,845472035,3695,3695,3695,3695,480
|
|
20240304,111500,843698435,3695,3695,3695,3695,0
|
|
20240304,111400,843698435,3695,3695,3695,3695,0
|
|
20240304,111300,843698435,3695,3695,3695,3695,235
|
|
20240304,111200,842830110,3695,3695,3695,3695,0
|
|
20240304,111100,842830110,3695,3695,3695,3695,21
|
|
20240304,111000,842752515,3700,3700,3700,3700,10
|
|
20240304,110900,842715515,3700,3700,3700,3700,20
|
|
20240304,110800,842641515,3700,3705,3705,3700,194
|
|
20240304,110700,841923665,3705,3705,3705,3705,10
|
|
20240304,110600,841886615,3705,3700,3705,3700,1072
|
|
20240304,110500,837919855,3695,3695,3695,3695,235
|
|
20240304,110400,837051530,3695,3695,3695,3695,275
|
|
20240304,110300,836035405,3695,3695,3695,3695,236
|
|
20240304,110200,835163385,3695,3695,3695,3695,0
|
|
20240304,110100,835163385,3695,3705,3705,3695,50
|
|
20240304,110000,834978535,3705,3705,3705,3705,20
|
|
20240304,105900,834904435,3705,3705,3705,3705,10
|
|
20240304,105800,834867385,3705,3700,3705,3700,4246
|
|
20240304,105700,819142905,3700,3700,3700,3700,20
|
|
20240304,105600,819068905,3700,3700,3700,3700,50
|
|
20240304,105500,818883905,3700,3700,3700,3700,10
|
|
20240304,105400,818846905,3700,3700,3700,3700,20
|
|
20240304,105300,818772905,3700,3700,3700,3700,10
|
|
20240304,105200,818735905,3700,3700,3700,3700,10
|
|
20240304,105100,818698905,3700,3695,3700,3695,2975
|
|
20240304,105000,807700805,3690,3690,3690,3690,441
|
|
20240304,104900,806073515,3690,3690,3690,3690,0
|
|
20240304,104800,806073515,3690,3690,3690,3690,0
|
|
20240304,104700,806073515,3690,3690,3690,3690,235
|
|
20240304,104600,805206365,3690,3690,3690,3690,7
|
|
20240304,104500,805180535,3690,3695,3695,3690,131
|
|
20240304,104400,804696495,3695,3695,3695,3695,10
|
|
20240304,104300,804659545,3695,3690,3695,3690,909
|
|
20240304,104200,801304835,3690,3685,3690,3685,1479
|
|
20240304,104100,795854715,3685,3685,3685,3685,11
|
|
20240304,104000,795814180,3675,3675,3675,3675,0
|
|
20240304,103900,795814180,3675,3675,3675,3675,471
|
|
20240304,103800,794083255,3675,3675,3675,3675,12
|
|
20240304,103700,794039155,3675,3675,3675,3675,471
|
|
20240304,103600,792308230,3675,3675,3675,3675,2
|
|
20240304,103500,792300880,3675,3675,3675,3675,0
|
|
20240304,103400,792300880,3675,3675,3675,3675,470
|
|
20240304,103300,790573630,3675,3675,3675,3675,0
|
|
20240304,103200,790573630,3675,3690,3690,3675,1633
|
|
20240304,103100,784560540,3690,3690,3690,3690,180
|
|
20240304,103000,783896340,3695,3695,3695,3695,13
|
|
20240304,102900,783848305,3695,3695,3695,3695,20
|
|
20240304,102800,783774405,3695,3695,3695,3695,10
|
|
20240304,102700,783737455,3695,3695,3695,3695,10
|
|
20240304,102600,783700505,3695,3695,3695,3695,20
|
|
20240304,102500,783626605,3695,3695,3695,3695,11
|
|
20240304,102400,783585960,3680,3680,3680,3680,236
|
|
20240304,102300,782717480,3675,3670,3675,3670,2834
|
|
20240304,102200,772312580,3670,3675,3675,3670,442
|
|
20240304,102100,770690390,3675,3670,3695,3670,3923
|
|
20240304,102000,756274670,3665,3675,3675,3665,4677
|
|
20240304,101900,739127650,3675,3680,3695,3670,9289
|
|
20240304,101800,704988935,3680,3670,3680,3670,505
|
|
20240304,101700,703133475,3675,3665,3675,3665,2780
|
|
20240304,101600,692928065,3665,3650,3665,3650,1697
|
|
20240304,101500,686725770,3640,3640,3640,3640,3850
|
|
20240304,101400,672711770,3640,3650,3655,3640,622
|
|
20240304,101300,670441565,3650,3660,3660,3640,11502
|
|
20240304,101200,628491310,3660,3660,3660,3660,0
|
|
20240304,101100,628491310,3660,3655,3660,3655,412
|
|
20240304,101000,626984570,3655,3655,3655,3655,443
|
|
20240304,100900,625365405,3660,3660,3660,3660,11
|
|
20240304,100800,625325145,3660,3660,3660,3660,48
|
|
20240304,100700,625149465,3660,3660,3660,3660,0
|
|
20240304,100600,625149465,3660,3660,3660,3650,1223
|
|
20240304,100500,620680470,3660,3670,3670,3660,1486
|
|
20240304,100400,615232045,3670,3670,3670,3670,11
|
|
20240304,100300,615191675,3665,3665,3665,3665,242
|
|
20240304,100200,614304745,3665,3665,3665,3665,386
|
|
20240304,100100,612890055,3665,3665,3665,3665,555
|
|
20240304,100000,610855980,3665,3670,3670,3655,438
|
|
20240304,095900,609250675,3650,3650,3650,3650,102
|
|
20240304,095800,608878375,3650,3645,3650,3645,6418
|
|
20240304,095700,585466235,3645,3645,3645,3645,238
|
|
20240304,095600,584598725,3645,3645,3645,3645,538
|
|
20240304,095500,582637715,3640,3640,3640,3640,235
|
|
20240304,095400,581782315,3640,3640,3640,3640,3475
|
|
20240304,095300,569133315,3645,3645,3645,3640,3289
|
|
20240304,095200,557155385,3645,3650,3655,3645,4967
|
|
20240304,095100,539030030,3650,3650,3650,3645,8822
|
|
20240304,095000,506868170,3645,3655,3655,3645,17405
|
|
20240304,094900,443376870,3650,3655,3655,3650,1100
|
|
20240304,094800,439361770,3655,3650,3655,3650,2072
|
|
20240304,094700,431790470,3655,3660,3660,3655,55
|
|
20240304,094600,431589185,3660,3645,3660,3645,1115
|
|
20240304,094500,427513985,3670,3650,3670,3650,2348
|
|
20240304,094400,418925030,3670,3630,3670,3630,3253
|
|
20240304,094300,407077635,3635,3630,3645,3625,8435
|
|
20240304,094200,376461115,3630,3650,3650,3630,7415
|
|
20240304,094100,349483575,3650,3665,3670,3640,22317
|
|
20240304,094000,268052755,3665,3665,3665,3665,633
|
|
20240304,093900,265732810,3665,3675,3680,3665,1088
|
|
20240304,093800,261741120,3670,3670,3670,3670,3537
|
|
20240304,093700,248760330,3670,3680,3680,3670,4825
|
|
20240304,093600,231050375,3680,3685,3685,3680,509
|
|
20240304,093500,229176835,3685,3685,3685,3685,10
|
|
20240304,093400,229139985,3685,3680,3685,3670,933
|
|
20240304,093300,225711540,3680,3680,3680,3680,1
|
|
20240304,093200,225707860,3670,3680,3680,3670,1792
|
|
20240304,093100,219118315,3685,3680,3690,3675,1721
|
|
20240304,093000,212780035,3680,3670,3680,3670,1662
|
|
20240304,092900,206678365,3670,3680,3680,3670,1912
|
|
20240304,092800,199653520,3685,3690,3695,3685,4038
|
|
20240304,092700,184757545,3690,3695,3695,3690,2068
|
|
20240304,092600,177116405,3690,3690,3690,3690,126
|
|
20240304,092500,176651465,3700,3695,3710,3690,2757
|
|
20240304,092400,166469765,3695,3710,3710,3695,1187
|
|
20240304,092300,162069835,3710,3705,3710,3680,13821
|
|
20240304,092200,110955305,3705,3710,3710,3700,640
|
|
20240304,092100,108586255,3710,3710,3710,3710,1101
|
|
20240304,092000,104501545,3710,3725,3725,3710,3055
|
|
20240304,091900,93159995,3710,3710,3710,3710,2033
|
|
20240304,091800,85617565,3710,3710,3710,3710,2
|
|
20240304,091700,85610145,3710,3730,3730,3700,9691
|
|
20240304,091600,49688110,3730,3730,3730,3730,10
|
|
20240304,091500,49650810,3730,3730,3730,3730,520
|
|
20240304,091400,47711210,3730,3730,3730,3730,30
|
|
20240304,091300,47599310,3735,3735,3735,3735,10
|
|
20240304,091200,47561960,3735,3705,3735,3700,724
|
|
20240304,091100,44867435,3700,3720,3720,3700,4874
|
|
20240304,091000,26811120,3720,3710,3720,3710,705
|
|
20240304,090900,24188570,3710,3715,3715,3710,1348
|
|
20240304,090800,19180800,3715,3720,3720,3715,733
|
|
20240304,090700,16457655,3720,3735,3735,3720,452
|
|
20240304,090600,14776030,3735,3725,3735,3725,29
|
|
20240304,090500,14667760,3725,3725,3725,3725,50
|
|
20240304,090400,14481510,3725,3715,3725,3715,467
|
|
20240304,090300,12743785,3715,3715,3715,3705,1423
|
|
20240304,090200,7460770,3715,3710,3715,3705,545
|
|
20240304,090100,5439325,3710,3725,3725,3710,432
|
|
20240304,090000,3832005,3725,3725,3725,3720,1027
|