614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,191000,1724846690,3915,3915,3915,3915,0
|
|
20240304,190900,1724846690,3915,3915,3915,3915,0
|
|
20240304,190800,1724846690,3915,3915,3915,3915,0
|
|
20240304,190700,1724846690,3915,3915,3915,3915,0
|
|
20240304,190600,1724846690,3915,3915,3915,3915,0
|
|
20240304,190500,1724846690,3915,3915,3915,3915,0
|
|
20240304,190400,1724846690,3915,3915,3915,3915,0
|
|
20240304,190300,1724846690,3915,3915,3915,3915,0
|
|
20240304,190200,1724846690,3915,3915,3915,3915,0
|
|
20240304,190100,1724846690,3915,3915,3915,3915,0
|
|
20240304,190000,1724846690,3915,3915,3915,3915,0
|
|
20240304,185900,1724846690,3915,3915,3915,3915,0
|
|
20240304,185800,1724846690,3915,3915,3915,3915,0
|
|
20240304,185700,1724846690,3915,3915,3915,3915,0
|
|
20240304,185600,1724846690,3915,3915,3915,3915,0
|
|
20240304,185500,1724846690,3915,3915,3915,3915,0
|
|
20240304,185400,1724846690,3915,3915,3915,3915,0
|
|
20240304,185300,1724846690,3915,3915,3915,3915,0
|
|
20240304,185200,1724846690,3915,3915,3915,3915,0
|
|
20240304,185100,1724846690,3915,3915,3915,3915,0
|
|
20240304,185000,1724846690,3915,3915,3915,3915,0
|
|
20240304,184900,1724846690,3915,3915,3915,3915,0
|
|
20240304,184800,1724846690,3915,3915,3915,3915,0
|
|
20240304,184700,1724846690,3915,3915,3915,3915,0
|
|
20240304,184600,1724846690,3915,3915,3915,3915,0
|
|
20240304,184500,1724846690,3915,3915,3915,3915,0
|
|
20240304,184400,1724846690,3915,3915,3915,3915,0
|
|
20240304,184300,1724846690,3915,3915,3915,3915,0
|
|
20240304,184200,1724846690,3915,3915,3915,3915,0
|
|
20240304,184100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,184000,1724846690,3915,3915,3915,3915,0
|
|
20240304,183900,1724846690,3915,3915,3915,3915,0
|
|
20240304,183800,1724846690,3915,3915,3915,3915,0
|
|
20240304,183700,1724846690,3915,3915,3915,3915,0
|
|
20240304,183600,1724846690,3915,3915,3915,3915,0
|
|
20240304,183500,1724846690,3915,3915,3915,3915,0
|
|
20240304,183400,1724846690,3915,3915,3915,3915,0
|
|
20240304,183300,1724846690,3915,3915,3915,3915,0
|
|
20240304,183200,1724846690,3915,3915,3915,3915,0
|
|
20240304,183100,1724846690,3915,3915,3915,3915,0
|
|
20240304,183000,1724846690,3915,3915,3915,3915,0
|
|
20240304,182900,1724846690,3915,3915,3915,3915,0
|
|
20240304,182800,1724846690,3915,3915,3915,3915,0
|
|
20240304,182700,1724846690,3915,3915,3915,3915,0
|
|
20240304,182600,1724846690,3915,3915,3915,3915,0
|
|
20240304,182500,1724846690,3915,3915,3915,3915,0
|
|
20240304,182400,1724846690,3915,3915,3915,3915,0
|
|
20240304,182300,1724846690,3915,3915,3915,3915,0
|
|
20240304,182200,1724846690,3915,3915,3915,3915,0
|
|
20240304,182100,1724846690,3915,3915,3915,3915,0
|
|
20240304,182000,1724846690,3915,3915,3915,3915,0
|
|
20240304,181900,1724846690,3915,3915,3915,3915,0
|
|
20240304,181800,1724846690,3915,3915,3915,3915,0
|
|
20240304,181700,1724846690,3915,3915,3915,3915,0
|
|
20240304,181600,1724846690,3915,3915,3915,3915,0
|
|
20240304,181500,1724846690,3915,3915,3915,3915,0
|
|
20240304,181400,1724846690,3915,3915,3915,3915,0
|
|
20240304,181300,1724846690,3915,3915,3915,3915,0
|
|
20240304,181200,1724846690,3915,3915,3915,3915,0
|
|
20240304,181100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,181000,1724846690,3915,3915,3915,3915,0
|
|
20240304,180900,1724846690,3915,3915,3915,3915,0
|
|
20240304,180800,1724846690,3915,3915,3915,3915,0
|
|
20240304,180700,1724846690,3915,3915,3915,3915,0
|
|
20240304,180600,1724846690,3915,3915,3915,3915,0
|
|
20240304,180500,1724846690,3915,3915,3915,3915,0
|
|
20240304,180400,1724846690,3915,3915,3915,3915,0
|
|
20240304,180300,1724846690,3915,3915,3915,3915,0
|
|
20240304,180200,1724846690,3915,3915,3915,3915,0
|
|
20240304,180100,1724846690,3915,3915,3915,3915,0
|
|
20240304,180000,1724846690,3915,3915,3915,3915,0
|
|
20240304,175900,1724846690,3915,3915,3915,3915,0
|
|
20240304,175800,1724846690,3915,3915,3915,3915,0
|
|
20240304,175700,1724846690,3915,3915,3915,3915,0
|
|
20240304,175600,1724846690,3915,3915,3915,3915,0
|
|
20240304,175500,1724846690,3915,3915,3915,3915,0
|
|
20240304,175400,1724846690,3915,3915,3915,3915,0
|
|
20240304,175300,1724846690,3915,3915,3915,3915,0
|
|
20240304,175200,1724846690,3915,3915,3915,3915,0
|
|
20240304,175100,1724846690,3915,3915,3915,3915,0
|
|
20240304,175000,1724846690,3915,3915,3915,3915,0
|
|
20240304,174900,1724846690,3915,3915,3915,3915,0
|
|
20240304,174800,1724846690,3915,3915,3915,3915,0
|
|
20240304,174700,1724846690,3915,3915,3915,3915,0
|
|
20240304,174600,1724846690,3915,3915,3915,3915,0
|
|
20240304,174500,1724846690,3915,3915,3915,3915,0
|
|
20240304,174400,1724846690,3915,3915,3915,3915,0
|
|
20240304,174300,1724846690,3915,3915,3915,3915,0
|
|
20240304,174200,1724846690,3915,3915,3915,3915,0
|
|
20240304,174100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,174000,1724846690,3915,3915,3915,3915,0
|
|
20240304,173900,1724846690,3915,3915,3915,3915,0
|
|
20240304,173800,1724846690,3915,3915,3915,3915,0
|
|
20240304,173700,1724846690,3915,3915,3915,3915,0
|
|
20240304,173600,1724846690,3915,3915,3915,3915,0
|
|
20240304,173500,1724846690,3915,3915,3915,3915,0
|
|
20240304,173400,1724846690,3915,3915,3915,3915,0
|
|
20240304,173300,1724846690,3915,3915,3915,3915,0
|
|
20240304,173200,1724846690,3915,3915,3915,3915,0
|
|
20240304,173100,1724846690,3915,3915,3915,3915,0
|
|
20240304,173000,1724846690,3915,3915,3915,3915,0
|
|
20240304,172900,1724846690,3915,3915,3915,3915,0
|
|
20240304,172800,1724846690,3915,3915,3915,3915,0
|
|
20240304,172700,1724846690,3915,3915,3915,3915,0
|
|
20240304,172600,1724846690,3915,3915,3915,3915,0
|
|
20240304,172500,1724846690,3915,3915,3915,3915,0
|
|
20240304,172400,1724846690,3915,3915,3915,3915,0
|
|
20240304,172300,1724846690,3915,3915,3915,3915,0
|
|
20240304,172200,1724846690,3915,3915,3915,3915,0
|
|
20240304,172100,1724846690,3915,3915,3915,3915,0
|
|
20240304,172000,1724846690,3915,3915,3915,3915,0
|
|
20240304,171900,1724846690,3915,3915,3915,3915,0
|
|
20240304,171800,1724846690,3915,3915,3915,3915,0
|
|
20240304,171700,1724846690,3915,3915,3915,3915,0
|
|
20240304,171600,1724846690,3915,3915,3915,3915,0
|
|
20240304,171500,1724846690,3915,3915,3915,3915,0
|
|
20240304,171400,1724846690,3915,3915,3915,3915,0
|
|
20240304,171300,1724846690,3915,3915,3915,3915,0
|
|
20240304,171200,1724846690,3915,3915,3915,3915,0
|
|
20240304,171100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,171000,1724846690,3915,3915,3915,3915,0
|
|
20240304,170900,1724846690,3915,3915,3915,3915,0
|
|
20240304,170800,1724846690,3915,3915,3915,3915,0
|
|
20240304,170700,1724846690,3915,3915,3915,3915,0
|
|
20240304,170600,1724846690,3915,3915,3915,3915,0
|
|
20240304,170500,1724846690,3915,3915,3915,3915,0
|
|
20240304,170400,1724846690,3915,3915,3915,3915,0
|
|
20240304,170300,1724846690,3915,3915,3915,3915,0
|
|
20240304,170200,1724846690,3915,3915,3915,3915,0
|
|
20240304,170100,1724846690,3915,3915,3915,3915,0
|
|
20240304,170000,1724846690,3915,3915,3915,3915,0
|
|
20240304,165900,1724846690,3915,3915,3915,3915,0
|
|
20240304,165800,1724846690,3915,3915,3915,3915,0
|
|
20240304,165700,1724846690,3915,3915,3915,3915,0
|
|
20240304,165600,1724846690,3915,3915,3915,3915,0
|
|
20240304,165500,1724846690,3915,3915,3915,3915,0
|
|
20240304,165400,1724846690,3915,3915,3915,3915,0
|
|
20240304,165300,1724846690,3915,3915,3915,3915,0
|
|
20240304,165200,1724846690,3915,3915,3915,3915,0
|
|
20240304,165100,1724846690,3915,3915,3915,3915,0
|
|
20240304,165000,1724846690,3915,3915,3915,3915,0
|
|
20240304,164900,1724846690,3915,3915,3915,3915,0
|
|
20240304,164800,1724846690,3915,3915,3915,3915,0
|
|
20240304,164700,1724846690,3915,3915,3915,3915,0
|
|
20240304,164600,1724846690,3915,3915,3915,3915,0
|
|
20240304,164500,1724846690,3915,3915,3915,3915,0
|
|
20240304,164400,1724846690,3915,3915,3915,3915,0
|
|
20240304,164300,1724846690,3915,3915,3915,3915,0
|
|
20240304,164200,1724846690,3915,3915,3915,3915,0
|
|
20240304,164100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,164000,1724846690,3915,3915,3915,3915,0
|
|
20240304,163900,1724846690,3915,3915,3915,3915,0
|
|
20240304,163800,1724846690,3915,3915,3915,3915,0
|
|
20240304,163700,1724846690,3915,3915,3915,3915,0
|
|
20240304,163600,1724846690,3915,3915,3915,3915,0
|
|
20240304,163500,1724846690,3915,3915,3915,3915,0
|
|
20240304,163400,1724846690,3915,3915,3915,3915,0
|
|
20240304,163300,1724846690,3915,3915,3915,3915,0
|
|
20240304,163200,1724846690,3915,3915,3915,3915,0
|
|
20240304,163100,1724846690,3915,3915,3915,3915,0
|
|
20240304,163000,1724846690,3915,3915,3915,3915,0
|
|
20240304,162900,1724846690,3915,3915,3915,3915,0
|
|
20240304,162800,1724846690,3915,3915,3915,3915,0
|
|
20240304,162700,1724846690,3915,3915,3915,3915,0
|
|
20240304,162600,1724846690,3915,3915,3915,3915,0
|
|
20240304,162500,1724846690,3915,3915,3915,3915,0
|
|
20240304,162400,1724846690,3915,3915,3915,3915,0
|
|
20240304,162300,1724846690,3915,3915,3915,3915,0
|
|
20240304,162200,1724846690,3915,3915,3915,3915,0
|
|
20240304,162100,1724846690,3915,3915,3915,3915,0
|
|
20240304,162000,1724846690,3915,3915,3915,3915,0
|
|
20240304,161900,1724846690,3915,3915,3915,3915,0
|
|
20240304,161800,1724846690,3915,3915,3915,3915,0
|
|
20240304,161700,1724846690,3915,3915,3915,3915,0
|
|
20240304,161600,1724846690,3915,3915,3915,3915,0
|
|
20240304,161500,1724846690,3915,3915,3915,3915,0
|
|
20240304,161400,1724846690,3915,3915,3915,3915,0
|
|
20240304,161300,1724846690,3915,3915,3915,3915,0
|
|
20240304,161200,1724846690,3915,3915,3915,3915,0
|
|
20240304,161100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,161000,1724846690,3915,3915,3915,3915,0
|
|
20240304,160900,1724846690,3915,3915,3915,3915,0
|
|
20240304,160800,1724846690,3915,3915,3915,3915,0
|
|
20240304,160700,1724846690,3915,3915,3915,3915,0
|
|
20240304,160600,1724846690,3915,3915,3915,3915,0
|
|
20240304,160500,1724846690,3915,3915,3915,3915,0
|
|
20240304,160400,1724846690,3915,3915,3915,3915,0
|
|
20240304,160300,1724846690,3915,3915,3915,3915,0
|
|
20240304,160200,1724846690,3915,3915,3915,3915,0
|
|
20240304,160100,1724846690,3915,3915,3915,3915,0
|
|
20240304,160000,1724846690,3915,3915,3915,3915,0
|
|
20240304,155900,1724846690,3915,3915,3915,3915,0
|
|
20240304,155800,1724846690,3915,3915,3915,3915,0
|
|
20240304,155700,1724846690,3915,3915,3915,3915,0
|
|
20240304,155600,1724846690,3915,3915,3915,3915,0
|
|
20240304,155500,1724846690,3915,3915,3915,3915,0
|
|
20240304,155400,1724846690,3915,3915,3915,3915,0
|
|
20240304,155300,1724846690,3915,3915,3915,3915,0
|
|
20240304,155200,1724846690,3915,3915,3915,3915,0
|
|
20240304,155100,1724846690,3915,3915,3915,3915,0
|
|
20240304,155000,1724846690,3915,3915,3915,3915,0
|
|
20240304,154900,1724846690,3915,3915,3915,3915,0
|
|
20240304,154800,1724846690,3915,3915,3915,3915,0
|
|
20240304,154700,1724846690,3915,3915,3915,3915,0
|
|
20240304,154600,1724846690,3915,3915,3915,3915,0
|
|
20240304,154500,1724846690,3915,3915,3915,3915,0
|
|
20240304,154400,1724846690,3915,3915,3915,3915,0
|
|
20240304,154300,1724846690,3915,3915,3915,3915,0
|
|
20240304,154200,1724846690,3915,3915,3915,3915,0
|
|
20240304,154100,1724846690,3915,3915,3915,3915,13025
|
|
20240304,154000,1724846690,3915,3915,3915,3915,0
|
|
20240304,153900,1724846690,3915,3915,3915,3915,0
|
|
20240304,153800,1724846690,3915,3915,3915,3915,0
|
|
20240304,153700,1724846690,3915,3915,3915,3915,0
|
|
20240304,153600,1724846690,3915,3915,3915,3915,0
|
|
20240304,153500,1724846690,3915,3915,3915,3915,0
|
|
20240304,153400,1724846690,3915,3915,3915,3915,0
|
|
20240304,153300,1724846690,3915,3915,3915,3915,0
|
|
20240304,153200,1724846690,3915,3915,3915,3915,0
|
|
20240304,153100,1724846690,3915,3915,3915,3915,0
|
|
20240304,153000,1724846690,3915,3915,3915,3915,13025
|
|
20240304,152900,1673853815,3910,3910,3910,3910,0
|
|
20240304,152800,1673853815,3910,3910,3910,3910,0
|
|
20240304,152700,1673853815,3910,3910,3910,3910,0
|
|
20240304,152600,1673853815,3910,3910,3910,3910,0
|
|
20240304,152500,1673853815,3910,3910,3910,3910,0
|
|
20240304,152400,1673853815,3910,3910,3910,3910,0
|
|
20240304,152300,1673853815,3910,3910,3910,3910,0
|
|
20240304,152200,1673853815,3910,3910,3910,3910,0
|
|
20240304,152100,1673853815,3910,3910,3910,3910,0
|
|
20240304,152000,1673853815,3910,3910,3910,3910,0
|
|
20240304,151900,1673853815,3910,3900,3910,3900,4662
|
|
20240304,151800,1655631715,3900,3900,3905,3900,874
|
|
20240304,151700,1652220730,3905,3900,3905,3900,6871
|
|
20240304,151600,1625390755,3895,3905,3905,3895,3565
|
|
20240304,151500,1611480165,3905,3900,3905,3900,3042
|
|
20240304,151400,1599615950,3905,3910,3910,3905,1865
|
|
20240304,151300,1592332725,3905,3910,3915,3905,1822
|
|
20240304,151200,1585208510,3915,3910,3915,3910,2577
|
|
20240304,151100,1575127850,3905,3905,3905,3905,29
|
|
20240304,151000,1575014605,3905,3905,3905,3905,184
|
|
20240304,150900,1574296085,3910,3910,3910,3910,209
|
|
20240304,150800,1573478895,3910,3900,3910,3900,3088
|
|
20240304,150700,1561405695,3905,3905,3905,3900,1348
|
|
20240304,150600,1556147060,3905,3905,3905,3900,1525
|
|
20240304,150500,1550192435,3905,3905,3905,3905,1047
|
|
20240304,150400,1546103900,3905,3910,3910,3905,3953
|
|
20240304,150300,1530648170,3905,3905,3905,3905,1507
|
|
20240304,150200,1524763335,3900,3905,3905,3900,1006
|
|
20240304,150100,1520839930,3900,3900,3900,3900,0
|
|
20240304,150000,1520839930,3900,3900,3900,3900,1197
|
|
20240304,145900,1516171630,3900,3900,3900,3900,502
|
|
20240304,145800,1514213830,3900,3900,3900,3900,643
|
|
20240304,145700,1511706130,3900,3900,3900,3900,100
|
|
20240304,145600,1511316130,3900,3905,3905,3900,6483
|
|
20240304,145500,1486030015,3905,3910,3910,3905,786
|
|
20240304,145400,1482960670,3905,3905,3905,3900,1952
|
|
20240304,145300,1475338215,3905,3905,3905,3900,4545
|
|
20240304,145200,1457609990,3900,3910,3910,3900,3424
|
|
20240304,145100,1444239360,3905,3905,3905,3905,0
|
|
20240304,145000,1444239360,3905,3905,3910,3905,767
|
|
20240304,144900,1441243935,3910,3905,3910,3905,2023
|
|
20240304,144800,1433341165,3905,3910,3910,3905,618
|
|
20240304,144700,1430927805,3910,3905,3910,3905,230
|
|
20240304,144600,1430029325,3905,3910,3910,3905,202
|
|
20240304,144500,1429240505,3910,3910,3910,3910,125
|
|
20240304,144400,1428751755,3905,3905,3905,3905,0
|
|
20240304,144300,1428751755,3905,3905,3905,3905,500
|
|
20240304,144200,1426799255,3910,3910,3910,3910,30
|
|
20240304,144100,1426681955,3910,3910,3910,3910,658
|
|
20240304,144000,1424109175,3910,3905,3910,3905,220
|
|
20240304,143900,1423249975,3905,3905,3905,3905,0
|
|
20240304,143800,1423249975,3905,3910,3910,3905,221
|
|
20240304,143700,1422386470,3910,3910,3910,3910,118
|
|
20240304,143600,1421925090,3910,3910,3910,3910,402
|
|
20240304,143500,1420353270,3905,3905,3905,3905,0
|
|
20240304,143400,1420353270,3905,3910,3910,3905,14
|
|
20240304,143300,1420298540,3910,3910,3910,3910,150
|
|
20240304,143200,1419712040,3910,3910,3910,3910,3
|
|
20240304,143100,1419700310,3910,3905,3910,3905,209
|
|
20240304,143000,1418883165,3905,3905,3905,3905,606
|
|
20240304,142900,1416516735,3905,3905,3910,3905,1741
|
|
20240304,142800,1409715145,3910,3910,3910,3905,812
|
|
20240304,142700,1406540240,3910,3910,3910,3910,200
|
|
20240304,142600,1405758240,3910,3910,3910,3910,0
|
|
20240304,142500,1405758240,3910,3905,3915,3905,280
|
|
20240304,142400,1404664590,3910,3910,3910,3910,300
|
|
20240304,142300,1403491590,3910,3910,3910,3910,1
|
|
20240304,142200,1403487680,3905,3905,3905,3905,200
|
|
20240304,142100,1402706680,3905,3910,3910,3905,304
|
|
20240304,142000,1401518490,3910,3910,3910,3910,208
|
|
20240304,141900,1400705210,3910,3910,3910,3910,201
|
|
20240304,141800,1399919300,3910,3905,3910,3905,217
|
|
20240304,141700,1399071865,3905,3905,3905,3905,0
|
|
20240304,141600,1399071865,3905,3905,3905,3905,0
|
|
20240304,141500,1399071865,3905,3905,3905,3905,484
|
|
20240304,141400,1397181845,3905,3910,3910,3905,3296
|
|
20240304,141300,1384295985,3910,3910,3910,3910,300
|
|
20240304,141200,1383122985,3910,3910,3910,3910,399
|
|
20240304,141100,1381562895,3915,3915,3915,3915,10
|
|
20240304,141000,1381523745,3915,3910,3915,3910,32
|
|
20240304,140900,1381398480,3910,3915,3915,3910,408
|
|
20240304,140800,1379803195,3910,3910,3910,3910,11
|
|
20240304,140700,1379760185,3910,3910,3910,3910,1
|
|
20240304,140600,1379756275,3905,3910,3910,3905,478
|
|
20240304,140500,1377889620,3910,3910,3910,3910,780
|
|
20240304,140400,1374839820,3905,3905,3905,3905,10
|
|
20240304,140300,1374800770,3910,3910,3910,3910,250
|
|
20240304,140200,1373823270,3905,3905,3910,3905,155
|
|
20240304,140100,1373217970,3895,3900,3900,3895,4054
|
|
20240304,140000,1357409280,3900,3915,3915,3900,6718
|
|
20240304,135900,1331196450,3910,3910,3910,3910,393
|
|
20240304,135800,1329659820,3910,3915,3915,3910,899
|
|
20240304,135700,1326143380,3910,3910,3910,3910,75
|
|
20240304,135600,1325850130,3910,3910,3910,3910,0
|
|
20240304,135500,1325850130,3910,3910,3910,3910,216
|
|
20240304,135400,1325005570,3925,3930,3930,3915,2222
|
|
20240304,135300,1316294380,3930,3910,3930,3910,8216
|
|
20240304,135200,1284041400,3915,3905,3915,3905,4196
|
|
20240304,135100,1267655970,3900,3910,3910,3900,5860
|
|
20240304,135000,1244775010,3910,3910,3910,3910,1
|
|
20240304,134900,1244771100,3915,3915,3915,3915,0
|
|
20240304,134800,1244771100,3915,3915,3915,3915,0
|
|
20240304,134700,1244771100,3915,3915,3915,3915,10
|
|
20240304,134600,1244731950,3915,3910,3915,3910,403
|
|
20240304,134500,1243155055,3915,3915,3915,3915,0
|
|
20240304,134400,1243155055,3915,3915,3915,3915,333
|
|
20240304,134300,1241851360,3915,3915,3915,3915,76
|
|
20240304,134200,1241553820,3910,3910,3910,3910,0
|
|
20240304,134100,1241553820,3910,3910,3910,3910,0
|
|
20240304,134000,1241553820,3910,3910,3910,3910,18
|
|
20240304,133900,1241483440,3910,3910,3910,3910,2242
|
|
20240304,133800,1232717220,3915,3915,3915,3915,538
|
|
20240304,133700,1230610950,3915,3915,3915,3915,4
|
|
20240304,133600,1230595290,3915,3925,3925,3915,340
|
|
20240304,133500,1229263790,3925,3925,3925,3925,1716
|
|
20240304,133400,1222528490,3925,3920,3925,3910,2180
|
|
20240304,133300,1213977380,3920,3920,3920,3910,69
|
|
20240304,133200,1213706940,3920,3920,3920,3920,32
|
|
20240304,133100,1213581500,3920,3920,3920,3920,16
|
|
20240304,133000,1213518780,3920,3920,3920,3920,58
|
|
20240304,132900,1213291420,3920,3920,3920,3910,321
|
|
20240304,132800,1212033200,3910,3910,3910,3910,2
|
|
20240304,132700,1212025380,3920,3920,3920,3920,1736
|
|
20240304,132600,1205220260,3925,3925,3925,3925,0
|
|
20240304,132500,1205220260,3925,3925,3925,3925,0
|
|
20240304,132400,1205220260,3925,3920,3925,3920,17
|
|
20240304,132300,1205153545,3925,3925,3925,3925,0
|
|
20240304,132200,1205153545,3925,3925,3925,3925,0
|
|
20240304,132100,1205153545,3925,3925,3925,3925,0
|
|
20240304,132000,1205153545,3925,3925,3925,3925,1
|
|
20240304,131900,1205149620,3920,3920,3920,3920,105
|
|
20240304,131800,1204738020,3925,3925,3925,3925,128
|
|
20240304,131700,1204235620,3925,3925,3925,3925,21
|
|
20240304,131600,1204153195,3925,3925,3925,3925,3
|
|
20240304,131500,1204141420,3925,3925,3925,3925,20
|
|
20240304,131400,1204062920,3925,3925,3925,3925,0
|
|
20240304,131300,1204062920,3925,3920,3925,3905,6863
|
|
20240304,131200,1177216015,3920,3920,3920,3920,812
|
|
20240304,131100,1174032975,3935,3935,3935,3935,0
|
|
20240304,131000,1174032975,3935,3920,3935,3920,1121
|
|
20240304,130900,1169626750,3930,3930,3930,3930,506
|
|
20240304,130800,1167638170,3935,3930,3935,3930,1334
|
|
20240304,130700,1162389900,3920,3920,3920,3920,0
|
|
20240304,130600,1162389900,3920,3920,3920,3920,302
|
|
20240304,130500,1161206060,3935,3920,3935,3920,3280
|
|
20240304,130400,1148334755,3920,3920,3920,3920,0
|
|
20240304,130300,1148334755,3920,3920,3920,3920,4
|
|
20240304,130200,1148319075,3925,3920,3925,3920,2995
|
|
20240304,130100,1136564700,3920,3930,3930,3920,1376
|
|
20240304,130000,1131170370,3930,3930,3930,3930,1730
|
|
20240304,125900,1124371470,3920,3930,3930,3920,1100
|
|
20240304,125800,1120059380,3930,3935,3940,3930,130
|
|
20240304,125700,1119547575,3940,3925,3940,3925,3674
|
|
20240304,125600,1105085895,3930,3930,3930,3930,745
|
|
20240304,125500,1102158045,3930,3930,3930,3930,338
|
|
20240304,125400,1100829705,3930,3930,3930,3930,0
|
|
20240304,125300,1100829705,3930,3925,3930,3925,449
|
|
20240304,125200,1099066085,3925,3925,3925,3925,1
|
|
20240304,125100,1099062160,3925,3925,3925,3925,842
|
|
20240304,125000,1095757310,3920,3920,3920,3920,0
|
|
20240304,124900,1095757310,3920,3930,3930,3920,643
|
|
20240304,124800,1093235875,3930,3930,3930,3925,2095
|
|
20240304,124700,1085002540,3930,3925,3930,3925,1148
|
|
20240304,124600,1080492045,3925,3925,3925,3925,310
|
|
20240304,124500,1079275295,3925,3925,3925,3925,1
|
|
20240304,124400,1079271370,3920,3920,3920,3920,0
|
|
20240304,124300,1079271370,3920,3920,3920,3920,30
|
|
20240304,124200,1079153770,3920,3920,3920,3920,1
|
|
20240304,124100,1079149850,3920,3925,3925,3920,152
|
|
20240304,124000,1078553850,3925,3920,3925,3920,5
|
|
20240304,123900,1078534240,3920,3930,3930,3920,335
|
|
20240304,123800,1077220215,3930,3925,3930,3925,10
|
|
20240304,123700,1077180920,3925,3925,3925,3925,119
|
|
20240304,123600,1076713845,3925,3930,3930,3925,1039
|
|
20240304,123500,1072634265,3930,3930,3930,3925,499
|
|
20240304,123400,1070673795,3925,3925,3925,3925,10
|
|
20240304,123300,1070634545,3925,3925,3925,3925,439
|
|
20240304,123200,1068911470,3925,3925,3925,3925,723
|
|
20240304,123100,1066073695,3925,3925,3925,3925,4
|
|
20240304,123000,1066057995,3920,3925,3925,3920,87
|
|
20240304,122900,1065716945,3925,3925,3925,3925,33
|
|
20240304,122800,1065587420,3925,3925,3925,3925,19
|
|
20240304,122700,1065512845,3925,3925,3925,3925,215
|
|
20240304,122600,1064668970,3925,3930,3930,3925,296
|
|
20240304,122500,1063506890,3935,3935,3935,3935,0
|
|
20240304,122400,1063506890,3935,3930,3935,3930,1596
|
|
20240304,122300,1057233405,3935,3935,3935,3935,728
|
|
20240304,122200,1054368725,3935,3930,3935,3930,20
|
|
20240304,122100,1054290075,3935,3935,3935,3935,0
|
|
20240304,122000,1054290075,3935,3925,3935,3925,21
|
|
20240304,121900,1054207640,3935,3935,3935,3935,0
|
|
20240304,121800,1054207640,3935,3925,3935,3925,649
|
|
20240304,121700,1051656920,3925,3930,3930,3925,718
|
|
20240304,121600,1048836180,3930,3930,3930,3930,113
|
|
20240304,121500,1048392090,3930,3930,3935,3930,1248
|
|
20240304,121400,1043486260,3930,3935,3935,3930,543
|
|
20240304,121300,1041352055,3935,3930,3935,3930,830
|
|
20240304,121200,1038089205,3935,3935,3935,3930,1396
|
|
20240304,121100,1032597945,3930,3930,3930,3930,28
|
|
20240304,121000,1032487905,3935,3930,3935,3930,2932
|
|
20240304,120900,1020955145,3930,3930,3930,3930,121
|
|
20240304,120800,1020479615,3930,3935,3935,3930,959
|
|
20240304,120700,1016708005,3935,3930,3935,3930,1608
|
|
20240304,120600,1010388295,3930,3920,3935,3920,15605
|
|
20240304,120500,949081165,3920,3920,3920,3920,5103
|
|
20240304,120400,929077405,3915,3920,3920,3915,265
|
|
20240304,120300,928039890,3915,3915,3915,3915,59
|
|
20240304,120200,927808905,3915,3915,3915,3915,9
|
|
20240304,120100,927773670,3915,3915,3920,3915,3704
|
|
20240304,120000,913268325,3915,3910,3915,3910,1538
|
|
20240304,115900,907247305,3910,3910,3910,3910,31
|
|
20240304,115800,907126095,3910,3910,3910,3910,0
|
|
20240304,115700,907126095,3910,3910,3910,3910,139
|
|
20240304,115600,906582605,3915,3915,3915,3915,134
|
|
20240304,115500,906057995,3910,3905,3910,3905,1248
|
|
20240304,115400,901178320,3910,3910,3910,3910,484
|
|
20240304,115300,899285880,3910,3910,3910,3905,682
|
|
20240304,115200,896619275,3900,3905,3905,3900,3243
|
|
20240304,115100,883955405,3900,3905,3905,3900,236
|
|
20240304,115000,883033870,3905,3905,3905,3905,10
|
|
20240304,114900,882994820,3905,3905,3905,3905,42
|
|
20240304,114800,882830810,3905,3900,3905,3900,154
|
|
20240304,114700,882229945,3900,3900,3900,3900,1
|
|
20240304,114600,882226045,3900,3900,3905,3900,512
|
|
20240304,114500,880226740,3905,3905,3905,3905,55
|
|
20240304,114400,880011965,3905,3895,3905,3895,1009
|
|
20240304,114300,876079070,3900,3900,3900,3900,0
|
|
20240304,114200,876079070,3900,3900,3905,3900,713
|
|
20240304,114100,873298365,3900,3900,3900,3900,191
|
|
20240304,114000,872553465,3900,3890,3900,3890,583
|
|
20240304,113900,870285560,3890,3890,3900,3890,341
|
|
20240304,113800,868958070,3905,3900,3905,3900,370
|
|
20240304,113700,867515060,3900,3900,3900,3900,38
|
|
20240304,113600,867366860,3900,3900,3900,3900,19
|
|
20240304,113500,867292760,3900,3890,3900,3890,265
|
|
20240304,113400,866259565,3895,3900,3900,3895,1156
|
|
20240304,113300,861755500,3895,3895,3895,3895,0
|
|
20240304,113200,861755500,3895,3900,3900,3895,6
|
|
20240304,113100,861732120,3900,3900,3900,3900,185
|
|
20240304,113000,861010620,3900,3900,3900,3900,188
|
|
20240304,112900,860277420,3895,3895,3900,3895,1122
|
|
20240304,112800,855907215,3895,3895,3900,3895,72
|
|
20240304,112700,855626575,3895,3895,3895,3895,0
|
|
20240304,112600,855626575,3895,3895,3895,3895,120
|
|
20240304,112500,855159175,3895,3905,3905,3895,2001
|
|
20240304,112400,847345280,3905,3905,3905,3905,214
|
|
20240304,112300,846509610,3905,3900,3905,3890,799
|
|
20240304,112200,843391905,3900,3900,3900,3900,0
|
|
20240304,112100,843391905,3900,3900,3900,3900,1
|
|
20240304,112000,843388005,3900,3900,3900,3900,0
|
|
20240304,111900,843388005,3900,3895,3900,3895,6000
|
|
20240304,111800,820011825,3895,3895,3895,3895,10
|
|
20240304,111700,819972875,3890,3890,3890,3890,0
|
|
20240304,111600,819972875,3890,3890,3890,3890,0
|
|
20240304,111500,819972875,3890,3880,3890,3880,628
|
|
20240304,111400,817534965,3885,3885,3885,3885,1124
|
|
20240304,111300,813168225,3895,3890,3895,3890,25
|
|
20240304,111200,813070855,3895,3895,3895,3895,0
|
|
20240304,111100,813070855,3895,3895,3895,3895,502
|
|
20240304,111000,811115565,3900,3895,3900,3895,442
|
|
20240304,110900,809393825,3895,3890,3895,3890,259
|
|
20240304,110800,808385025,3890,3890,3890,3890,10
|
|
20240304,110700,808346125,3890,3890,3890,3890,538
|
|
20240304,110600,806253305,3890,3890,3890,3890,108
|
|
20240304,110500,805833185,3890,3890,3890,3890,20
|
|
20240304,110400,805755385,3890,3890,3890,3890,0
|
|
20240304,110300,805755385,3890,3890,3890,3890,0
|
|
20240304,110200,805755385,3890,3890,3890,3890,23
|
|
20240304,110100,805665915,3890,3890,3890,3890,39
|
|
20240304,110000,805514205,3890,3890,3890,3890,0
|
|
20240304,105900,805514205,3890,3890,3890,3890,304
|
|
20240304,105800,804331645,3890,3890,3890,3890,188
|
|
20240304,105700,803600325,3880,3880,3885,3880,597
|
|
20240304,105600,801283840,3880,3880,3880,3880,1233
|
|
20240304,105500,796499800,3880,3890,3890,3880,384
|
|
20240304,105400,795008040,3895,3895,3895,3895,0
|
|
20240304,105300,795008040,3895,3895,3895,3895,266
|
|
20240304,105200,793971970,3895,3895,3895,3895,3
|
|
20240304,105100,793960285,3895,3890,3895,3890,1110
|
|
20240304,105000,789636840,3895,3890,3895,3890,572
|
|
20240304,104900,787411745,3890,3890,3890,3890,516
|
|
20240304,104800,785404505,3890,3890,3890,3890,260
|
|
20240304,104700,784393105,3890,3885,3890,3885,1600
|
|
20240304,104600,778176605,3885,3890,3890,3885,712
|
|
20240304,104500,775410435,3890,3890,3890,3890,571
|
|
20240304,104400,773189245,3890,3890,3890,3890,4
|
|
20240304,104300,773173685,3890,3885,3890,3885,1041
|
|
20240304,104200,769124210,3885,3885,3890,3885,425
|
|
20240304,104100,767471165,3885,3885,3885,3885,202
|
|
20240304,104000,766686395,3885,3885,3885,3880,651
|
|
20240304,103900,764157275,3880,3880,3880,3880,800
|
|
20240304,103800,761053275,3885,3885,3885,3885,6
|
|
20240304,103700,761029965,3885,3875,3885,3875,438
|
|
20240304,103600,759332335,3885,3885,3885,3885,13
|
|
20240304,103500,759281830,3885,3885,3885,3885,0
|
|
20240304,103400,759281830,3885,3880,3890,3880,1511
|
|
20240304,103300,753410595,3880,3885,3885,3880,2342
|
|
20240304,103200,744318655,3885,3885,3885,3885,140
|
|
20240304,103100,743774755,3890,3895,3895,3890,2443
|
|
20240304,103000,734269910,3895,3895,3895,3895,264
|
|
20240304,102900,733241630,3895,3890,3895,3890,118
|
|
20240304,102800,732782060,3890,3890,3890,3890,0
|
|
20240304,102700,732782060,3890,3895,3895,3890,25
|
|
20240304,102600,732684710,3895,3890,3895,3890,33
|
|
20240304,102500,732556190,3890,3895,3895,3890,94
|
|
20240304,102400,732190510,3895,3900,3900,3895,21
|
|
20240304,102300,732108710,3900,3890,3900,3890,1041
|
|
20240304,102200,728059210,3890,3890,3890,3890,0
|
|
20240304,102100,728059210,3890,3890,3890,3890,763
|
|
20240304,102000,725091140,3890,3890,3890,3890,143
|
|
20240304,101900,724534870,3885,3885,3885,3885,120
|
|
20240304,101800,724068670,3900,3900,3905,3900,1293
|
|
20240304,101700,719025965,3900,3900,3900,3900,0
|
|
20240304,101600,719025965,3900,3900,3900,3900,527
|
|
20240304,101500,716970665,3895,3890,3895,3890,2563
|
|
20240304,101400,706992030,3890,3890,3890,3890,1
|
|
20240304,101300,706988140,3895,3895,3895,3895,0
|
|
20240304,101200,706988140,3895,3890,3895,3890,260
|
|
20240304,101100,705975500,3895,3890,3895,3885,1026
|
|
20240304,101000,701987760,3890,3895,3895,3890,227
|
|
20240304,100900,701103620,3890,3895,3895,3890,2107
|
|
20240304,100800,692902390,3895,3895,3895,3895,50
|
|
20240304,100700,692707640,3895,3900,3900,3890,3629
|
|
20240304,100600,678581400,3900,3900,3905,3900,94
|
|
20240304,100500,678214795,3895,3895,3900,3895,4
|
|
20240304,100400,678199210,3900,3900,3900,3900,0
|
|
20240304,100300,678199210,3900,3900,3900,3900,416
|
|
20240304,100200,676576810,3900,3895,3900,3895,1809
|
|
20240304,100100,669521715,3900,3900,3900,3900,1
|
|
20240304,100000,669517815,3895,3895,3895,3895,87
|
|
20240304,095900,669178950,3890,3890,3890,3890,376
|
|
20240304,095800,667716310,3900,3895,3900,3895,54
|
|
20240304,095700,667505720,3900,3900,3900,3895,15
|
|
20240304,095600,667447235,3895,3900,3900,3890,264
|
|
20240304,095500,666418750,3895,3900,3900,3890,345
|
|
20240304,095400,665074975,3900,3900,3900,3900,11
|
|
20240304,095300,665032075,3900,3905,3905,3900,3120
|
|
20240304,095200,652859210,3905,3915,3915,3905,4229
|
|
20240304,095100,636335615,3915,3915,3915,3915,502
|
|
20240304,095000,634370285,3910,3910,3910,3910,200
|
|
20240304,094900,633588285,3910,3910,3910,3910,0
|
|
20240304,094800,633588285,3910,3915,3920,3910,191
|
|
20240304,094700,632840375,3920,3915,3920,3910,535
|
|
20240304,094600,630745410,3920,3915,3920,3910,969
|
|
20240304,094500,626954275,3910,3910,3910,3910,101
|
|
20240304,094400,626559365,3915,3920,3920,3910,304
|
|
20240304,094300,625370710,3910,3905,3920,3905,3267
|
|
20240304,094200,612584005,3905,3910,3910,3900,360
|
|
20240304,094100,611178400,3910,3905,3910,3900,910
|
|
20240304,094000,607622695,3905,3910,3910,3905,543
|
|
20240304,093900,605501470,3910,3915,3915,3910,3481
|
|
20240304,093800,591886605,3915,3910,3915,3910,44
|
|
20240304,093700,591714355,3915,3915,3915,3915,16
|
|
20240304,093600,591651715,3915,3920,3920,3915,602
|
|
20240304,093500,589294730,3920,3910,3920,3910,1759
|
|
20240304,093400,582408990,3910,3905,3910,3905,287
|
|
20240304,093300,581287170,3905,3915,3915,3905,436
|
|
20240304,093200,579582225,3910,3910,3910,3910,494
|
|
20240304,093100,577650685,3900,3915,3915,3900,1100
|
|
20240304,093000,573357640,3915,3905,3915,3905,5664
|
|
20240304,092900,551201735,3895,3905,3905,3895,8244
|
|
20240304,092800,519037510,3905,3905,3910,3905,376
|
|
20240304,092700,517569130,3910,3910,3915,3910,310
|
|
20240304,092600,516356930,3910,3915,3915,3905,170
|
|
20240304,092500,515692930,3915,3900,3915,3900,1662
|
|
20240304,092400,509196470,3900,3910,3915,3900,1855
|
|
20240304,092300,501950045,3915,3910,3915,3910,1560
|
|
20240304,092200,495849295,3910,3920,3920,3910,2258
|
|
20240304,092100,487005470,3920,3920,3920,3910,9045
|
|
20240304,092000,451556610,3920,3905,3920,3905,9737
|
|
20240304,091900,413438965,3905,3905,3910,3905,2394
|
|
20240304,091800,404088555,3905,3890,3905,3890,2158
|
|
20240304,091700,395670845,3895,3890,3895,3885,844
|
|
20240304,091600,392387955,3895,3885,3895,3885,924
|
|
20240304,091500,388794730,3880,3875,3890,3870,3424
|
|
20240304,091400,375517760,3875,3885,3885,3875,1857
|
|
20240304,091300,368321135,3890,3875,3890,3875,973
|
|
20240304,091200,364550580,3880,3880,3890,3880,1184
|
|
20240304,091100,359956640,3880,3885,3885,3880,764
|
|
20240304,091000,356988585,3885,3905,3905,3880,8199
|
|
20240304,090900,325056875,3910,3900,3910,3900,10407
|
|
20240304,090800,284382270,3885,3885,3905,3880,5173
|
|
20240304,090700,264254500,3885,3905,3905,3885,1425
|
|
20240304,090600,258701940,3905,3880,3905,3880,7280
|
|
20240304,090500,230361340,3890,3890,3895,3880,13515
|
|
20240304,090400,177881975,3890,3895,3895,3880,3406
|
|
20240304,090300,164634010,3890,3865,3890,3860,19369
|
|
20240304,090200,89490750,3870,3845,3875,3845,9213
|
|
20240304,090100,53936510,3845,3845,3845,3825,5650
|
|
20240304,090000,32262335,3845,3840,3845,3840,8397
|