615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,191100,1661944085,3925,3925,3925,3925,0
|
|
20240306,191000,1661944085,3925,3925,3925,3925,0
|
|
20240306,190900,1661944085,3925,3925,3925,3925,0
|
|
20240306,190800,1661944085,3925,3925,3925,3925,0
|
|
20240306,190700,1661944085,3925,3925,3925,3925,0
|
|
20240306,190600,1661944085,3925,3925,3925,3925,0
|
|
20240306,190500,1661944085,3925,3925,3925,3925,0
|
|
20240306,190400,1661944085,3925,3925,3925,3925,0
|
|
20240306,190300,1661944085,3925,3925,3925,3925,0
|
|
20240306,190200,1661944085,3925,3925,3925,3925,0
|
|
20240306,190100,1661944085,3925,3925,3925,3925,0
|
|
20240306,190000,1661944085,3925,3925,3925,3925,0
|
|
20240306,185900,1661944085,3925,3925,3925,3925,0
|
|
20240306,185800,1661944085,3925,3925,3925,3925,0
|
|
20240306,185700,1661944085,3925,3925,3925,3925,0
|
|
20240306,185600,1661944085,3925,3925,3925,3925,0
|
|
20240306,185500,1661944085,3925,3925,3925,3925,0
|
|
20240306,185400,1661944085,3925,3925,3925,3925,0
|
|
20240306,185300,1661944085,3925,3925,3925,3925,0
|
|
20240306,185200,1661944085,3925,3925,3925,3925,0
|
|
20240306,185100,1661944085,3925,3925,3925,3925,0
|
|
20240306,185000,1661944085,3925,3925,3925,3925,0
|
|
20240306,184900,1661944085,3925,3925,3925,3925,0
|
|
20240306,184800,1661944085,3925,3925,3925,3925,0
|
|
20240306,184700,1661944085,3925,3925,3925,3925,0
|
|
20240306,184600,1661944085,3925,3925,3925,3925,0
|
|
20240306,184500,1661944085,3925,3925,3925,3925,0
|
|
20240306,184400,1661944085,3925,3925,3925,3925,0
|
|
20240306,184300,1661944085,3925,3925,3925,3925,0
|
|
20240306,184200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,184100,1661944085,3925,3925,3925,3925,0
|
|
20240306,184000,1661944085,3925,3925,3925,3925,0
|
|
20240306,183900,1661944085,3925,3925,3925,3925,0
|
|
20240306,183800,1661944085,3925,3925,3925,3925,0
|
|
20240306,183700,1661944085,3925,3925,3925,3925,0
|
|
20240306,183600,1661944085,3925,3925,3925,3925,0
|
|
20240306,183500,1661944085,3925,3925,3925,3925,0
|
|
20240306,183400,1661944085,3925,3925,3925,3925,0
|
|
20240306,183300,1661944085,3925,3925,3925,3925,0
|
|
20240306,183200,1661944085,3925,3925,3925,3925,0
|
|
20240306,183100,1661944085,3925,3925,3925,3925,0
|
|
20240306,183000,1661944085,3925,3925,3925,3925,0
|
|
20240306,182900,1661944085,3925,3925,3925,3925,0
|
|
20240306,182800,1661944085,3925,3925,3925,3925,0
|
|
20240306,182700,1661944085,3925,3925,3925,3925,0
|
|
20240306,182600,1661944085,3925,3925,3925,3925,0
|
|
20240306,182500,1661944085,3925,3925,3925,3925,0
|
|
20240306,182400,1661944085,3925,3925,3925,3925,0
|
|
20240306,182300,1661944085,3925,3925,3925,3925,0
|
|
20240306,182200,1661944085,3925,3925,3925,3925,0
|
|
20240306,182100,1661944085,3925,3925,3925,3925,0
|
|
20240306,182000,1661944085,3925,3925,3925,3925,0
|
|
20240306,181900,1661944085,3925,3925,3925,3925,0
|
|
20240306,181800,1661944085,3925,3925,3925,3925,0
|
|
20240306,181700,1661944085,3925,3925,3925,3925,0
|
|
20240306,181600,1661944085,3925,3925,3925,3925,0
|
|
20240306,181500,1661944085,3925,3925,3925,3925,0
|
|
20240306,181400,1661944085,3925,3925,3925,3925,0
|
|
20240306,181300,1661944085,3925,3925,3925,3925,0
|
|
20240306,181200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,181100,1661944085,3925,3925,3925,3925,0
|
|
20240306,181000,1661944085,3925,3925,3925,3925,0
|
|
20240306,180900,1661944085,3925,3925,3925,3925,0
|
|
20240306,180800,1661944085,3925,3925,3925,3925,0
|
|
20240306,180700,1661944085,3925,3925,3925,3925,0
|
|
20240306,180600,1661944085,3925,3925,3925,3925,0
|
|
20240306,180500,1661944085,3925,3925,3925,3925,0
|
|
20240306,180400,1661944085,3925,3925,3925,3925,0
|
|
20240306,180300,1661944085,3925,3925,3925,3925,0
|
|
20240306,180200,1661944085,3925,3925,3925,3925,0
|
|
20240306,180100,1661944085,3925,3925,3925,3925,0
|
|
20240306,180000,1661944085,3925,3925,3925,3925,0
|
|
20240306,175900,1661944085,3925,3925,3925,3925,0
|
|
20240306,175800,1661944085,3925,3925,3925,3925,0
|
|
20240306,175700,1661944085,3925,3925,3925,3925,0
|
|
20240306,175600,1661944085,3925,3925,3925,3925,0
|
|
20240306,175500,1661944085,3925,3925,3925,3925,0
|
|
20240306,175400,1661944085,3925,3925,3925,3925,0
|
|
20240306,175300,1661944085,3925,3925,3925,3925,0
|
|
20240306,175200,1661944085,3925,3925,3925,3925,0
|
|
20240306,175100,1661944085,3925,3925,3925,3925,0
|
|
20240306,175000,1661944085,3925,3925,3925,3925,0
|
|
20240306,174900,1661944085,3925,3925,3925,3925,0
|
|
20240306,174800,1661944085,3925,3925,3925,3925,0
|
|
20240306,174700,1661944085,3925,3925,3925,3925,0
|
|
20240306,174600,1661944085,3925,3925,3925,3925,0
|
|
20240306,174500,1661944085,3925,3925,3925,3925,0
|
|
20240306,174400,1661944085,3925,3925,3925,3925,0
|
|
20240306,174300,1661944085,3925,3925,3925,3925,0
|
|
20240306,174200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,174100,1661944085,3925,3925,3925,3925,0
|
|
20240306,174000,1661944085,3925,3925,3925,3925,0
|
|
20240306,173900,1661944085,3925,3925,3925,3925,0
|
|
20240306,173800,1661944085,3925,3925,3925,3925,0
|
|
20240306,173700,1661944085,3925,3925,3925,3925,0
|
|
20240306,173600,1661944085,3925,3925,3925,3925,0
|
|
20240306,173500,1661944085,3925,3925,3925,3925,0
|
|
20240306,173400,1661944085,3925,3925,3925,3925,0
|
|
20240306,173300,1661944085,3925,3925,3925,3925,0
|
|
20240306,173200,1661944085,3925,3925,3925,3925,0
|
|
20240306,173100,1661944085,3925,3925,3925,3925,0
|
|
20240306,173000,1661944085,3925,3925,3925,3925,0
|
|
20240306,172900,1661944085,3925,3925,3925,3925,0
|
|
20240306,172800,1661944085,3925,3925,3925,3925,0
|
|
20240306,172700,1661944085,3925,3925,3925,3925,0
|
|
20240306,172600,1661944085,3925,3925,3925,3925,0
|
|
20240306,172500,1661944085,3925,3925,3925,3925,0
|
|
20240306,172400,1661944085,3925,3925,3925,3925,0
|
|
20240306,172300,1661944085,3925,3925,3925,3925,0
|
|
20240306,172200,1661944085,3925,3925,3925,3925,0
|
|
20240306,172100,1661944085,3925,3925,3925,3925,0
|
|
20240306,172000,1661944085,3925,3925,3925,3925,0
|
|
20240306,171900,1661944085,3925,3925,3925,3925,0
|
|
20240306,171800,1661944085,3925,3925,3925,3925,0
|
|
20240306,171700,1661944085,3925,3925,3925,3925,0
|
|
20240306,171600,1661944085,3925,3925,3925,3925,0
|
|
20240306,171500,1661944085,3925,3925,3925,3925,0
|
|
20240306,171400,1661944085,3925,3925,3925,3925,0
|
|
20240306,171300,1661944085,3925,3925,3925,3925,0
|
|
20240306,171200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,171100,1661944085,3925,3925,3925,3925,0
|
|
20240306,171000,1661944085,3925,3925,3925,3925,0
|
|
20240306,170900,1661944085,3925,3925,3925,3925,0
|
|
20240306,170800,1661944085,3925,3925,3925,3925,0
|
|
20240306,170700,1661944085,3925,3925,3925,3925,0
|
|
20240306,170600,1661944085,3925,3925,3925,3925,0
|
|
20240306,170500,1661944085,3925,3925,3925,3925,0
|
|
20240306,170400,1661944085,3925,3925,3925,3925,0
|
|
20240306,170300,1661944085,3925,3925,3925,3925,0
|
|
20240306,170200,1661944085,3925,3925,3925,3925,0
|
|
20240306,170100,1661944085,3925,3925,3925,3925,0
|
|
20240306,170000,1661944085,3925,3925,3925,3925,0
|
|
20240306,165900,1661944085,3925,3925,3925,3925,0
|
|
20240306,165800,1661944085,3925,3925,3925,3925,0
|
|
20240306,165700,1661944085,3925,3925,3925,3925,0
|
|
20240306,165600,1661944085,3925,3925,3925,3925,0
|
|
20240306,165500,1661944085,3925,3925,3925,3925,0
|
|
20240306,165400,1661944085,3925,3925,3925,3925,0
|
|
20240306,165300,1661944085,3925,3925,3925,3925,0
|
|
20240306,165200,1661944085,3925,3925,3925,3925,0
|
|
20240306,165100,1661944085,3925,3925,3925,3925,0
|
|
20240306,165000,1661944085,3925,3925,3925,3925,0
|
|
20240306,164900,1661944085,3925,3925,3925,3925,0
|
|
20240306,164800,1661944085,3925,3925,3925,3925,0
|
|
20240306,164700,1661944085,3925,3925,3925,3925,0
|
|
20240306,164600,1661944085,3925,3925,3925,3925,0
|
|
20240306,164500,1661944085,3925,3925,3925,3925,0
|
|
20240306,164400,1661944085,3925,3925,3925,3925,0
|
|
20240306,164300,1661944085,3925,3925,3925,3925,0
|
|
20240306,164200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,164100,1661944085,3925,3925,3925,3925,0
|
|
20240306,164000,1661944085,3925,3925,3925,3925,0
|
|
20240306,163900,1661944085,3925,3925,3925,3925,0
|
|
20240306,163800,1661944085,3925,3925,3925,3925,0
|
|
20240306,163700,1661944085,3925,3925,3925,3925,0
|
|
20240306,163600,1661944085,3925,3925,3925,3925,0
|
|
20240306,163500,1661944085,3925,3925,3925,3925,0
|
|
20240306,163400,1661944085,3925,3925,3925,3925,0
|
|
20240306,163300,1661944085,3925,3925,3925,3925,0
|
|
20240306,163200,1661944085,3925,3925,3925,3925,0
|
|
20240306,163100,1661944085,3925,3925,3925,3925,0
|
|
20240306,163000,1661944085,3925,3925,3925,3925,0
|
|
20240306,162900,1661944085,3925,3925,3925,3925,0
|
|
20240306,162800,1661944085,3925,3925,3925,3925,0
|
|
20240306,162700,1661944085,3925,3925,3925,3925,0
|
|
20240306,162600,1661944085,3925,3925,3925,3925,0
|
|
20240306,162500,1661944085,3925,3925,3925,3925,0
|
|
20240306,162400,1661944085,3925,3925,3925,3925,0
|
|
20240306,162300,1661944085,3925,3925,3925,3925,0
|
|
20240306,162200,1661944085,3925,3925,3925,3925,0
|
|
20240306,162100,1661944085,3925,3925,3925,3925,0
|
|
20240306,162000,1661944085,3925,3925,3925,3925,0
|
|
20240306,161900,1661944085,3925,3925,3925,3925,0
|
|
20240306,161800,1661944085,3925,3925,3925,3925,0
|
|
20240306,161700,1661944085,3925,3925,3925,3925,0
|
|
20240306,161600,1661944085,3925,3925,3925,3925,0
|
|
20240306,161500,1661944085,3925,3925,3925,3925,0
|
|
20240306,161400,1661944085,3925,3925,3925,3925,0
|
|
20240306,161300,1661944085,3925,3925,3925,3925,0
|
|
20240306,161200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,161100,1661944085,3925,3925,3925,3925,0
|
|
20240306,161000,1661944085,3925,3925,3925,3925,0
|
|
20240306,160900,1661944085,3925,3925,3925,3925,0
|
|
20240306,160800,1661944085,3925,3925,3925,3925,0
|
|
20240306,160700,1661944085,3925,3925,3925,3925,0
|
|
20240306,160600,1661944085,3925,3925,3925,3925,0
|
|
20240306,160500,1661944085,3925,3925,3925,3925,0
|
|
20240306,160400,1661944085,3925,3925,3925,3925,0
|
|
20240306,160300,1661944085,3925,3925,3925,3925,0
|
|
20240306,160200,1661944085,3925,3925,3925,3925,0
|
|
20240306,160100,1661944085,3925,3925,3925,3925,0
|
|
20240306,160000,1661944085,3925,3925,3925,3925,0
|
|
20240306,155900,1661944085,3925,3925,3925,3925,0
|
|
20240306,155800,1661944085,3925,3925,3925,3925,0
|
|
20240306,155700,1661944085,3925,3925,3925,3925,0
|
|
20240306,155600,1661944085,3925,3925,3925,3925,0
|
|
20240306,155500,1661944085,3925,3925,3925,3925,0
|
|
20240306,155400,1661944085,3925,3925,3925,3925,0
|
|
20240306,155300,1661944085,3925,3925,3925,3925,0
|
|
20240306,155200,1661944085,3925,3925,3925,3925,0
|
|
20240306,155100,1661944085,3925,3925,3925,3925,0
|
|
20240306,155000,1661944085,3925,3925,3925,3925,0
|
|
20240306,154900,1661944085,3925,3925,3925,3925,0
|
|
20240306,154800,1661944085,3925,3925,3925,3925,0
|
|
20240306,154700,1661944085,3925,3925,3925,3925,0
|
|
20240306,154600,1661944085,3925,3925,3925,3925,0
|
|
20240306,154500,1661944085,3925,3925,3925,3925,0
|
|
20240306,154400,1661944085,3925,3925,3925,3925,0
|
|
20240306,154300,1661944085,3925,3925,3925,3925,0
|
|
20240306,154200,1661944085,3925,3925,3925,3925,9137
|
|
20240306,154100,1661944085,3925,3925,3925,3925,0
|
|
20240306,154000,1661944085,3925,3925,3925,3925,0
|
|
20240306,153900,1661944085,3925,3925,3925,3925,0
|
|
20240306,153800,1661944085,3925,3925,3925,3925,0
|
|
20240306,153700,1661944085,3925,3925,3925,3925,0
|
|
20240306,153600,1661944085,3925,3925,3925,3925,0
|
|
20240306,153500,1661944085,3925,3925,3925,3925,0
|
|
20240306,153400,1661944085,3925,3925,3925,3925,0
|
|
20240306,153300,1661944085,3925,3925,3925,3925,0
|
|
20240306,153200,1661944085,3925,3925,3925,3925,0
|
|
20240306,153100,1661944085,3925,3925,3925,3925,0
|
|
20240306,153000,1661944085,3925,3925,3925,3925,9137
|
|
20240306,152900,1626081360,3935,3935,3935,3935,0
|
|
20240306,152800,1626081360,3935,3935,3935,3935,0
|
|
20240306,152700,1626081360,3935,3935,3935,3935,0
|
|
20240306,152600,1626081360,3935,3935,3935,3935,0
|
|
20240306,152500,1626081360,3935,3935,3935,3935,0
|
|
20240306,152400,1626081360,3935,3935,3935,3935,0
|
|
20240306,152300,1626081360,3935,3935,3935,3935,0
|
|
20240306,152200,1626081360,3935,3935,3935,3935,0
|
|
20240306,152100,1626081360,3935,3935,3935,3935,0
|
|
20240306,152000,1626081360,3935,3935,3935,3935,0
|
|
20240306,151900,1626081360,3935,3935,3935,3930,3517
|
|
20240306,151800,1612258330,3935,3935,3935,3930,21
|
|
20240306,151700,1612175700,3930,3935,3935,3930,1844
|
|
20240306,151600,1604926190,3935,3935,3935,3930,82
|
|
20240306,151500,1604603550,3935,3940,3940,3930,316
|
|
20240306,151400,1603360745,3940,3930,3940,3930,650
|
|
20240306,151300,1600805285,3940,3940,3940,3940,36
|
|
20240306,151200,1600663445,3940,3940,3940,3935,3157
|
|
20240306,151100,1588240140,3935,3935,3935,3935,346
|
|
20240306,151000,1586878630,3940,3935,3940,3935,675
|
|
20240306,150900,1584222490,3935,3935,3935,3930,2825
|
|
20240306,150800,1573106615,3935,3930,3935,3930,166
|
|
20240306,150700,1572454210,3930,3930,3930,3930,9
|
|
20240306,150600,1572418840,3930,3935,3940,3930,3725
|
|
20240306,150500,1557764475,3940,3935,3940,3935,376
|
|
20240306,150400,1556284535,3940,3940,3940,3940,200
|
|
20240306,150300,1555496535,3940,3935,3940,3935,1272
|
|
20240306,150200,1550489855,3940,3935,3940,3935,895
|
|
20240306,150100,1546968020,3935,3935,3940,3930,4013
|
|
20240306,150000,1531181500,3940,3940,3940,3940,59
|
|
20240306,145900,1530949040,3935,3935,3935,3935,69
|
|
20240306,145800,1530677525,3935,3940,3940,3935,412
|
|
20240306,145700,1529054400,3940,3935,3940,3935,260
|
|
20240306,145600,1528031290,3935,3940,3940,3935,104
|
|
20240306,145500,1527621745,3940,3935,3940,3935,655
|
|
20240306,145400,1525043815,3935,3930,3935,3930,352
|
|
20240306,145300,1523660145,3930,3930,3935,3930,344
|
|
20240306,145200,1522306585,3935,3935,3935,3935,61
|
|
20240306,145100,1522066550,3935,3935,3935,3935,14
|
|
20240306,145000,1522011460,3940,3940,3940,3935,495
|
|
20240306,144900,1520061660,3940,3940,3940,3930,2340
|
|
20240306,144800,1510854400,3930,3940,3945,3930,478
|
|
20240306,144700,1508971435,3940,3940,3940,3940,93
|
|
20240306,144600,1508605015,3940,3940,3940,3940,494
|
|
20240306,144500,1506658655,3945,3945,3945,3945,0
|
|
20240306,144400,1506658655,3945,3940,3945,3930,904
|
|
20240306,144300,1503099670,3945,3945,3945,3945,381
|
|
20240306,144200,1501596625,3945,3945,3945,3945,134
|
|
20240306,144100,1501067995,3945,3945,3945,3945,550
|
|
20240306,144000,1498898245,3945,3940,3945,3940,4
|
|
20240306,143900,1498882475,3945,3945,3945,3945,435
|
|
20240306,143800,1497166400,3945,3940,3945,3940,318
|
|
20240306,143700,1495913475,3945,3940,3945,3940,1699
|
|
20240306,143600,1489219155,3935,3935,3935,3935,2883
|
|
20240306,143500,1477874550,3930,3930,3930,3930,74
|
|
20240306,143400,1477583730,3935,3935,3935,3935,395
|
|
20240306,143300,1476029405,3930,3930,3930,3930,0
|
|
20240306,143200,1476029405,3930,3935,3935,3930,667
|
|
20240306,143100,1473406050,3935,3935,3935,3935,80
|
|
20240306,143000,1473091250,3935,3930,3935,3930,328
|
|
20240306,142900,1471800780,3930,3930,3930,3930,540
|
|
20240306,142800,1469678580,3930,3930,3930,3930,1000
|
|
20240306,142700,1465748580,3930,3935,3935,3915,6166
|
|
20240306,142600,1441576015,3935,3935,3935,3935,63
|
|
20240306,142500,1441328110,3935,3935,3935,3935,328
|
|
20240306,142400,1440037430,3935,3930,3935,3930,459
|
|
20240306,142300,1438233270,3935,3935,3935,3935,380
|
|
20240306,142200,1436737970,3935,3935,3935,3935,0
|
|
20240306,142100,1436737970,3935,3935,3935,3935,0
|
|
20240306,142000,1436737970,3935,3935,3935,3935,328
|
|
20240306,141900,1435447290,3930,3930,3930,3930,530
|
|
20240306,141800,1433364390,3930,3925,3930,3925,428
|
|
20240306,141700,1431682850,3930,3930,3930,3925,345
|
|
20240306,141600,1430327005,3930,3930,3930,3930,328
|
|
20240306,141500,1429037965,3930,3930,3930,3930,55
|
|
20240306,141400,1428821815,3925,3930,3930,3925,236
|
|
20240306,141300,1427894340,3935,3930,3935,3930,385
|
|
20240306,141200,1426380695,3935,3935,3935,3935,61
|
|
20240306,141100,1426140660,3935,3930,3935,3930,382
|
|
20240306,141000,1424638795,3930,3930,3930,3930,51
|
|
20240306,140900,1424438365,3930,3935,3940,3930,528
|
|
20240306,140800,1422360850,3935,3935,3935,3935,102
|
|
20240306,140700,1421959480,3935,3935,3940,3935,4660
|
|
20240306,140600,1403622120,3935,3935,3935,3935,328
|
|
20240306,140500,1402331440,3930,3930,3930,3930,0
|
|
20240306,140400,1402331440,3930,3920,3930,3920,526
|
|
20240306,140300,1400264310,3925,3925,3925,3925,50
|
|
20240306,140200,1400068060,3925,3925,3935,3915,8421
|
|
20240306,140100,1367068165,3920,3930,3930,3920,608
|
|
20240306,140000,1364681860,3930,3935,3935,3930,250
|
|
20240306,135900,1363698610,3935,3935,3935,3930,542
|
|
20240306,135800,1361566590,3935,3935,3935,3935,10
|
|
20240306,135700,1361527240,3935,3930,3935,3930,338
|
|
20240306,135600,1360197260,3930,3930,3930,3930,32
|
|
20240306,135500,1360071500,3935,3930,3935,3930,473
|
|
20240306,135400,1358211895,3935,3935,3935,3935,150
|
|
20240306,135300,1357621645,3935,3935,3935,3935,102
|
|
20240306,135200,1357220275,3935,3935,3935,3935,328
|
|
20240306,135100,1355929595,3935,3935,3935,3925,99
|
|
20240306,135000,1355540040,3925,3935,3935,3925,1518
|
|
20240306,134900,1349574910,3935,3930,3935,3930,1688
|
|
20240306,134800,1342934220,3935,3935,3935,3930,479
|
|
20240306,134700,1341049855,3935,3935,3935,3935,54
|
|
20240306,134600,1340837365,3940,3940,3940,3940,328
|
|
20240306,134500,1339545045,3940,3940,3940,3940,10
|
|
20240306,134400,1339505645,3930,3930,3930,3930,625
|
|
20240306,134300,1337049395,3930,3940,3940,3930,398
|
|
20240306,134200,1335481975,3930,3930,3930,3930,508
|
|
20240306,134100,1333485535,3930,3935,3940,3930,428
|
|
20240306,134000,1331800975,3925,3925,3930,3925,688
|
|
20240306,133900,1329097335,3930,3935,3935,3930,333
|
|
20240306,133800,1327787005,3930,3930,3930,3930,1339
|
|
20240306,133700,1322524735,3930,3930,3930,3930,180
|
|
20240306,133600,1321817335,3940,3930,3940,3930,333
|
|
20240306,133500,1320506075,3930,3935,3935,3925,518
|
|
20240306,133400,1318470080,3940,3935,3940,3935,328
|
|
20240306,133300,1317178675,3935,3935,3935,3935,56
|
|
20240306,133200,1316958315,3940,3940,3940,3940,329
|
|
20240306,133100,1315662055,3930,3935,3935,3930,194
|
|
20240306,133000,1314899325,3940,3935,3940,3935,283
|
|
20240306,132900,1313785705,3945,3940,3945,3940,393
|
|
20240306,132800,1312236690,3940,3940,3940,3940,5
|
|
20240306,132700,1312216990,3940,3935,3940,3935,329
|
|
20240306,132600,1310920745,3935,3940,3940,3935,120
|
|
20240306,132500,1310448435,3940,3940,3940,3935,484
|
|
20240306,132400,1308541975,3930,3930,3930,3930,0
|
|
20240306,132300,1308541975,3930,3940,3940,3930,115
|
|
20240306,132200,1308089825,3940,3935,3940,3935,329
|
|
20240306,132100,1306793895,3930,3930,3930,3930,0
|
|
20240306,132000,1306793895,3930,3935,3935,3930,852
|
|
20240306,131900,1303443890,3930,3930,3930,3930,579
|
|
20240306,131800,1301168420,3930,3920,3930,3920,2848
|
|
20240306,131700,1289992645,3920,3930,3930,3920,1861
|
|
20240306,131600,1282693660,3925,3925,3925,3925,25
|
|
20240306,131500,1282595535,3925,3925,3935,3920,393
|
|
20240306,131400,1281051120,3925,3930,3930,3925,956
|
|
20240306,131300,1277298750,3935,3930,3935,3930,409
|
|
20240306,131200,1275689505,3930,3930,3930,3930,143
|
|
20240306,131100,1275127515,3930,3935,3935,3930,438
|
|
20240306,131000,1273404255,3930,3930,3930,3930,10
|
|
20240306,130900,1273364955,3940,3940,3940,3940,0
|
|
20240306,130800,1273364955,3940,3935,3940,3930,2226
|
|
20240306,130700,1264613460,3935,3935,3940,3935,96
|
|
20240306,130600,1264235440,3935,3940,3940,3935,343
|
|
20240306,130500,1262884090,3940,3935,3940,3935,1608
|
|
20240306,130400,1256548600,3940,3935,3940,3935,339
|
|
20240306,130300,1255213740,3935,3935,3935,3935,500
|
|
20240306,130200,1253246240,3935,3940,3940,3935,397
|
|
20240306,130100,1251682400,3940,3940,3940,3940,107
|
|
20240306,130000,1251260820,3940,3945,3945,3940,56
|
|
20240306,125900,1251039905,3945,3950,3950,3940,1980
|
|
20240306,125800,1243231855,3950,3950,3950,3950,428
|
|
20240306,125700,1241541255,3955,3950,3955,3950,1084
|
|
20240306,125600,1237255620,3955,3955,3955,3955,1
|
|
20240306,125500,1237251665,3950,3950,3955,3950,1018
|
|
20240306,125400,1233230555,3950,3950,3950,3950,58
|
|
20240306,125300,1233001455,3950,3950,3950,3950,0
|
|
20240306,125200,1233001455,3950,3950,3950,3950,444
|
|
20240306,125100,1231247655,3950,3950,3950,3950,26
|
|
20240306,125000,1231144955,3950,3950,3950,3945,501
|
|
20240306,124900,1229166605,3950,3950,3950,3950,126
|
|
20240306,124800,1228668905,3940,3945,3945,3940,538
|
|
20240306,124700,1226546515,3940,3945,3945,3940,2842
|
|
20240306,124600,1215348770,3945,3945,3945,3945,566
|
|
20240306,124500,1213115900,3945,3945,3945,3945,329
|
|
20240306,124400,1211817995,3930,3940,3940,3920,7088
|
|
20240306,124300,1183975880,3950,3945,3950,3945,382
|
|
20240306,124200,1182468415,3945,3945,3945,3945,0
|
|
20240306,124100,1182468415,3945,3940,3945,3940,329
|
|
20240306,124000,1181171835,3940,3940,3940,3940,0
|
|
20240306,123900,1181171835,3940,3940,3940,3940,510
|
|
20240306,123800,1179162435,3940,3935,3940,3935,545
|
|
20240306,123700,1177016215,3940,3935,3940,3935,88
|
|
20240306,123600,1176669645,3940,3940,3940,3940,1068
|
|
20240306,123500,1172461725,3940,3940,3940,3940,4
|
|
20240306,123400,1172445965,3935,3940,3945,3935,384
|
|
20240306,123300,1170932100,3935,3935,3935,3935,274
|
|
20240306,123200,1169853910,3935,3935,3935,3935,100
|
|
20240306,123100,1169460410,3945,3945,3945,3945,334
|
|
20240306,123000,1168142780,3940,3935,3940,3935,567
|
|
20240306,122900,1165908825,3940,3935,3940,3935,351
|
|
20240306,122800,1164526645,3925,3925,3925,3925,0
|
|
20240306,122700,1164526645,3925,3930,3940,3920,2587
|
|
20240306,122600,1154367680,3930,3930,3930,3930,0
|
|
20240306,122500,1154367680,3930,3930,3930,3930,587
|
|
20240306,122400,1152060770,3940,3935,3940,3935,879
|
|
20240306,122300,1148600260,3935,3940,3940,3935,353
|
|
20240306,122200,1147210665,3945,3940,3945,3940,629
|
|
20240306,122100,1144732080,3940,3945,3945,3940,266
|
|
20240306,122000,1143683780,3940,3945,3945,3940,330
|
|
20240306,121900,1142381935,3945,3940,3945,3940,752
|
|
20240306,121800,1139418300,3940,3945,3945,3940,829
|
|
20240306,121700,1136150395,3945,3945,3945,3940,314
|
|
20240306,121600,1134912430,3950,3955,3955,3950,3810
|
|
20240306,121500,1119857930,3950,3950,3950,3950,0
|
|
20240306,121400,1119857930,3950,3950,3950,3950,120
|
|
20240306,121300,1119383930,3950,3950,3950,3950,1626
|
|
20240306,121200,1112961230,3945,3945,3950,3945,4347
|
|
20240306,121100,1095795855,3945,3945,3950,3945,4038
|
|
20240306,121000,1079864295,3940,3940,3940,3940,1100
|
|
20240306,120900,1075530295,3940,3940,3940,3940,1832
|
|
20240306,120800,1068312215,3940,3940,3940,3940,330
|
|
20240306,120700,1067012015,3930,3935,3935,3930,569
|
|
20240306,120600,1064775555,3940,3935,3940,3935,382
|
|
20240306,120500,1063271490,3925,3930,3930,3925,52
|
|
20240306,120400,1063067295,3930,3935,3940,3930,1223
|
|
20240306,120300,1058258955,3935,3935,3935,3935,32
|
|
20240306,120200,1058133035,3935,3935,3935,3935,17
|
|
20240306,120100,1058066140,3940,3940,3940,3940,330
|
|
20240306,120000,1056765940,3935,3935,3935,3935,48
|
|
20240306,115900,1056577060,3940,3930,3940,3930,385
|
|
20240306,115800,1055061655,3935,3935,3935,3935,0
|
|
20240306,115700,1055061655,3935,3930,3940,3930,415
|
|
20240306,115600,1053428085,3940,3940,3940,3925,3512
|
|
20240306,115500,1039615840,3940,3935,3940,3935,7
|
|
20240306,115400,1039588265,3945,3945,3945,3945,330
|
|
20240306,115300,1038286415,3940,3945,3945,3940,2260
|
|
20240306,115200,1029379065,3945,3940,3950,3940,733
|
|
20240306,115100,1026488810,3950,3945,3950,3945,2063
|
|
20240306,115000,1018350265,3945,3950,3950,3945,355
|
|
20240306,114900,1016948140,3950,3950,3950,3950,810
|
|
20240306,114800,1013748640,3955,3945,3955,3945,180
|
|
20240306,114700,1013037640,3950,3950,3950,3950,701
|
|
20240306,114600,1010268690,3950,3950,3950,3950,58
|
|
20240306,114500,1010039590,3950,3950,3950,3945,485
|
|
20240306,114400,1008123870,3950,3950,3950,3950,57
|
|
20240306,114300,1007898720,3950,3950,3950,3945,396
|
|
20240306,114200,1006334545,3950,3950,3950,3945,1293
|
|
20240306,114100,1001232380,3945,3945,3945,3945,1
|
|
20240306,114000,1001228435,3945,3945,3950,3940,1193
|
|
20240306,113900,996520515,3945,3935,3945,3925,11909
|
|
20240306,113800,949703410,3930,3930,3940,3930,1025
|
|
20240306,113700,945671290,3940,3940,3940,3930,4124
|
|
20240306,113600,929436405,3945,3950,3950,3940,760
|
|
20240306,113500,926437945,3945,3950,3950,3945,2402
|
|
20240306,113400,916961795,3955,3950,3955,3950,341
|
|
20240306,113300,915614840,3955,3945,3955,3945,1104
|
|
20240306,113200,911253175,3955,3955,3955,3950,5698
|
|
20240306,113100,888739680,3955,3955,3955,3955,3660
|
|
20240306,113000,874264380,3955,3950,3955,3945,3382
|
|
20240306,112900,860906670,3950,3950,3950,3940,2137
|
|
20240306,112800,852469520,3950,3945,3955,3945,3143
|
|
20240306,112700,840067885,3945,3945,3950,3945,3730
|
|
20240306,112600,825352770,3940,3940,3940,3940,505
|
|
20240306,112500,823363070,3940,3940,3940,3940,3291
|
|
20240306,112400,810396530,3945,3950,3950,3945,2417
|
|
20240306,112300,800859570,3940,3960,3960,3940,5629
|
|
20240306,112200,778602970,3955,3950,3960,3950,4185
|
|
20240306,112100,762056300,3940,3945,3945,3935,5147
|
|
20240306,112000,741759270,3940,3940,3940,3940,5952
|
|
20240306,111900,718308390,3940,3945,3945,3940,1974
|
|
20240306,111800,710530775,3945,3940,3945,3940,490
|
|
20240306,111700,708599890,3945,3945,3945,3945,459
|
|
20240306,111600,706789135,3945,3940,3945,3940,315
|
|
20240306,111500,705546700,3940,3935,3940,3930,973
|
|
20240306,111400,701715710,3930,3940,3940,3930,1903
|
|
20240306,111300,694230150,3940,3940,3940,3940,349
|
|
20240306,111200,692855090,3940,3940,3940,3940,183
|
|
20240306,111100,692134070,3935,3940,3940,3935,313
|
|
20240306,111000,690901600,3945,3945,3945,3935,502
|
|
20240306,110900,688921435,3945,3945,3950,3940,1496
|
|
20240306,110800,683019940,3945,3940,3945,3935,1265
|
|
20240306,110700,678032730,3945,3940,3950,3940,185
|
|
20240306,110600,677303805,3950,3950,3950,3935,1436
|
|
20240306,110500,671632070,3935,3940,3950,3935,3361
|
|
20240306,110400,658380650,3940,3935,3940,3935,2833
|
|
20240306,110300,647222180,3930,3935,3935,3925,943
|
|
20240306,110200,643516070,3935,3935,3940,3935,2406
|
|
20240306,110100,634048450,3940,3935,3945,3935,6442
|
|
20240306,110000,608674950,3935,3920,3935,3920,7805
|
|
20240306,105900,578002100,3920,3920,3920,3920,11
|
|
20240306,105800,577958980,3925,3925,3925,3925,0
|
|
20240306,105700,577958980,3925,3910,3925,3910,4001
|
|
20240306,105600,562270015,3910,3910,3910,3910,544
|
|
20240306,105500,560142975,3910,3910,3910,3910,0
|
|
20240306,105400,560142975,3910,3910,3910,3910,20
|
|
20240306,105300,560064775,3905,3910,3910,3905,61
|
|
20240306,105200,559826270,3905,3905,3905,3905,1000
|
|
20240306,105100,555921270,3920,3920,3920,3920,0
|
|
20240306,105000,555921270,3920,3905,3920,3905,940
|
|
20240306,104900,552250540,3905,3905,3905,3905,106
|
|
20240306,104800,551836610,3905,3910,3920,3905,3333
|
|
20240306,104700,538816360,3920,3920,3920,3920,0
|
|
20240306,104600,538816360,3920,3920,3920,3920,8123
|
|
20240306,104500,506974200,3925,3930,3935,3925,1530
|
|
20240306,104400,500955380,3925,3930,3935,3925,2595
|
|
20240306,104300,490759165,3930,3920,3930,3920,1026
|
|
20240306,104200,486731110,3920,3915,3920,3915,6009
|
|
20240306,104100,463186220,3910,3905,3915,3905,2179
|
|
20240306,104000,454663400,3905,3895,3905,3895,2730
|
|
20240306,103900,444019325,3890,3890,3890,3890,389
|
|
20240306,103800,442506115,3890,3890,3890,3890,40
|
|
20240306,103700,442350515,3890,3890,3890,3890,238
|
|
20240306,103600,441424695,3890,3890,3890,3890,214
|
|
20240306,103500,440592235,3890,3890,3890,3890,41
|
|
20240306,103400,440432745,3890,3890,3895,3890,131
|
|
20240306,103300,439922700,3895,3885,3895,3885,501
|
|
20240306,103200,437972325,3900,3900,3900,3895,1677
|
|
20240306,103100,431439650,3900,3905,3905,3900,42
|
|
20240306,103000,431275840,3900,3900,3905,3895,793
|
|
20240306,102900,428183145,3905,3900,3905,3900,1457
|
|
20240306,102800,422498560,3905,3900,3905,3900,1924
|
|
20240306,102700,414988090,3900,3900,3900,3900,709
|
|
20240306,102600,412222990,3900,3895,3900,3895,312
|
|
20240306,102500,411007745,3895,3900,3900,3895,385
|
|
20240306,102400,409506495,3900,3910,3910,3900,850
|
|
20240306,102300,406188690,3910,3905,3910,3905,541
|
|
20240306,102200,404075485,3900,3900,3900,3895,1847
|
|
20240306,102100,396875040,3900,3895,3900,3895,1002
|
|
20240306,102000,392967250,3900,3900,3900,3895,202
|
|
20240306,101900,392179465,3885,3900,3900,3885,553
|
|
20240306,101800,390030310,3900,3890,3900,3890,2684
|
|
20240306,101700,379569925,3890,3885,3890,3885,292
|
|
20240306,101600,378434495,3890,3885,3895,3880,1190
|
|
20240306,101500,373813475,3885,3885,3895,3875,1823
|
|
20240306,101400,366728410,3885,3880,3890,3880,202
|
|
20240306,101300,365942650,3880,3880,3885,3870,3273
|
|
20240306,101200,353234760,3865,3885,3890,3860,3962
|
|
20240306,101100,337909080,3880,3890,3890,3880,453
|
|
20240306,101000,336149410,3885,3895,3895,3885,640
|
|
20240306,100900,333662610,3905,3880,3905,3880,6451
|
|
20240306,100800,308530865,3885,3875,3885,3870,1210
|
|
20240306,100700,303835440,3875,3870,3875,3870,981
|
|
20240306,100600,300037935,3865,3865,3865,3865,78
|
|
20240306,100500,299736465,3875,3875,3875,3870,240
|
|
20240306,100400,298806665,3875,3875,3880,3875,291
|
|
20240306,100300,297678055,3875,3875,3880,3860,243
|
|
20240306,100200,296736460,3885,3860,3885,3860,369
|
|
20240306,100100,295305300,3870,3885,3885,3870,2120
|
|
20240306,100000,287091585,3885,3890,3890,3885,51
|
|
20240306,095900,286893445,3890,3885,3890,3880,767
|
|
20240306,095800,283914190,3890,3895,3895,3885,239
|
|
20240306,095700,282983665,3890,3890,3890,3885,2926
|
|
20240306,095600,271602615,3890,3875,3890,3875,2192
|
|
20240306,095500,263094735,3875,3870,3875,3870,2222
|
|
20240306,095400,254490410,3870,3860,3870,3860,4969
|
|
20240306,095300,235296895,3860,3875,3875,3855,6334
|
|
20240306,095200,210807980,3880,3865,3880,3865,3615
|
|
20240306,095100,196792775,3870,3865,3870,3865,3020
|
|
20240306,095000,185107950,3865,3855,3865,3855,1551
|
|
20240306,094900,179120730,3850,3850,3850,3850,40
|
|
20240306,094800,178966730,3850,3845,3850,3840,675
|
|
20240306,094700,176368090,3850,3850,3855,3850,4
|
|
20240306,094600,176352685,3850,3850,3850,3850,1
|
|
20240306,094500,176348835,3850,3845,3860,3840,315
|
|
20240306,094400,175133130,3855,3830,3855,3830,1259
|
|
20240306,094300,170290195,3830,3845,3860,3830,3001
|
|
20240306,094200,158787670,3845,3840,3845,3840,302
|
|
20240306,094100,157627770,3845,3845,3850,3845,436
|
|
20240306,094000,155950950,3840,3835,3840,3835,43
|
|
20240306,093900,155785925,3835,3845,3845,3830,413
|
|
20240306,093800,154203040,3835,3835,3835,3835,0
|
|
20240306,093700,154203040,3835,3835,3835,3835,1
|
|
20240306,093600,154199205,3845,3855,3855,3845,619
|
|
20240306,093500,151818490,3860,3860,3860,3860,40
|
|
20240306,093400,151664090,3865,3850,3870,3850,1201
|
|
20240306,093300,147021865,3845,3845,3865,3835,2291
|
|
20240306,093200,138190495,3835,3845,3850,3835,28
|
|
20240306,093100,138083030,3850,3845,3850,3840,209
|
|
20240306,093000,137279060,3845,3845,3845,3845,897
|
|
20240306,092900,133830095,3840,3835,3840,3835,606
|
|
20240306,092800,131505575,3835,3835,3835,3815,2519
|
|
20240306,092700,121871230,3830,3825,3830,3825,115
|
|
20240306,092600,121430800,3820,3825,3830,3820,19
|
|
20240306,092500,121358195,3820,3825,3830,3820,210
|
|
20240306,092400,120554500,3815,3820,3820,3815,1684
|
|
20240306,092300,114127930,3830,3830,3830,3830,0
|
|
20240306,092200,114127930,3830,3830,3830,3830,2
|
|
20240306,092100,114120270,3815,3815,3830,3815,680
|
|
20240306,092000,111522530,3810,3810,3810,3810,1863
|
|
20240306,091900,104424500,3810,3825,3825,3810,2464
|
|
20240306,091800,95018750,3820,3835,3835,3820,598
|
|
20240306,091700,92732385,3835,3820,3835,3820,892
|
|
20240306,091600,89311580,3835,3835,3835,3835,0
|
|
20240306,091500,89311580,3835,3830,3840,3820,161
|
|
20240306,091400,88696385,3830,3830,3845,3830,85
|
|
20240306,091300,88369665,3845,3830,3845,3830,120
|
|
20240306,091200,87908320,3830,3825,3830,3825,3
|
|
20240306,091100,87896835,3830,3840,3850,3825,342
|
|
20240306,091000,86586330,3820,3815,3840,3810,3306
|
|
20240306,090900,73969900,3830,3820,3835,3815,2085
|
|
20240306,090800,66005180,3820,3830,3840,3820,253
|
|
20240306,090700,65036725,3830,3835,3840,3830,83
|
|
20240306,090600,64718690,3850,3840,3850,3840,2244
|
|
20240306,090500,56090945,3840,3845,3845,3840,145
|
|
20240306,090400,55533560,3845,3850,3850,3840,273
|
|
20240306,090300,54484865,3850,3810,3850,3810,3437
|
|
20240306,090200,41349905,3810,3830,3830,3810,1840
|
|
20240306,090100,34331885,3830,3815,3835,3810,5664
|
|
20240306,090000,12677875,3815,3815,3830,3815,3323
|