599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,185500,1100626670,3750,3750,3750,3750,0
|
|
20240318,185400,1100626670,3750,3750,3750,3750,0
|
|
20240318,185300,1100626670,3750,3750,3750,3750,0
|
|
20240318,185200,1100626670,3750,3750,3750,3750,0
|
|
20240318,185100,1100626670,3750,3750,3750,3750,0
|
|
20240318,185000,1100626670,3750,3750,3750,3750,0
|
|
20240318,184900,1100626670,3750,3750,3750,3750,0
|
|
20240318,184800,1100626670,3750,3750,3750,3750,0
|
|
20240318,184700,1100626670,3750,3750,3750,3750,0
|
|
20240318,184600,1100626670,3750,3750,3750,3750,0
|
|
20240318,184500,1100626670,3750,3750,3750,3750,0
|
|
20240318,184400,1100626670,3750,3750,3750,3750,0
|
|
20240318,184300,1100626670,3750,3750,3750,3750,0
|
|
20240318,184200,1100626670,3750,3750,3750,3750,0
|
|
20240318,184100,1100626670,3750,3750,3750,3750,0
|
|
20240318,184000,1100626670,3750,3750,3750,3750,0
|
|
20240318,183900,1100626670,3750,3750,3750,3750,0
|
|
20240318,183800,1100626670,3750,3750,3750,3750,0
|
|
20240318,183700,1100626670,3750,3750,3750,3750,0
|
|
20240318,183600,1100626670,3750,3750,3750,3750,0
|
|
20240318,183500,1100626670,3750,3750,3750,3750,0
|
|
20240318,183400,1100626670,3750,3750,3750,3750,0
|
|
20240318,183300,1100626670,3750,3750,3750,3750,0
|
|
20240318,183200,1100626670,3750,3750,3750,3750,0
|
|
20240318,183100,1100626670,3750,3750,3750,3750,0
|
|
20240318,183000,1100626670,3750,3750,3750,3750,0
|
|
20240318,182900,1100626670,3750,3750,3750,3750,0
|
|
20240318,182800,1100626670,3750,3750,3750,3750,0
|
|
20240318,182700,1100626670,3750,3750,3750,3750,0
|
|
20240318,182600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,182500,1100626670,3750,3750,3750,3750,0
|
|
20240318,182400,1100626670,3750,3750,3750,3750,0
|
|
20240318,182300,1100626670,3750,3750,3750,3750,0
|
|
20240318,182200,1100626670,3750,3750,3750,3750,0
|
|
20240318,182100,1100626670,3750,3750,3750,3750,0
|
|
20240318,182000,1100626670,3750,3750,3750,3750,0
|
|
20240318,181900,1100626670,3750,3750,3750,3750,0
|
|
20240318,181800,1100626670,3750,3750,3750,3750,0
|
|
20240318,181700,1100626670,3750,3750,3750,3750,0
|
|
20240318,181600,1100626670,3750,3750,3750,3750,0
|
|
20240318,181500,1100626670,3750,3750,3750,3750,0
|
|
20240318,181400,1100626670,3750,3750,3750,3750,0
|
|
20240318,181300,1100626670,3750,3750,3750,3750,0
|
|
20240318,181200,1100626670,3750,3750,3750,3750,0
|
|
20240318,181100,1100626670,3750,3750,3750,3750,0
|
|
20240318,181000,1100626670,3750,3750,3750,3750,0
|
|
20240318,180900,1100626670,3750,3750,3750,3750,0
|
|
20240318,180800,1100626670,3750,3750,3750,3750,0
|
|
20240318,180700,1100626670,3750,3750,3750,3750,0
|
|
20240318,180600,1100626670,3750,3750,3750,3750,0
|
|
20240318,180500,1100626670,3750,3750,3750,3750,0
|
|
20240318,180400,1100626670,3750,3750,3750,3750,0
|
|
20240318,180300,1100626670,3750,3750,3750,3750,0
|
|
20240318,180200,1100626670,3750,3750,3750,3750,0
|
|
20240318,180100,1100626670,3750,3750,3750,3750,0
|
|
20240318,180000,1100626670,3750,3750,3750,3750,0
|
|
20240318,175900,1100626670,3750,3750,3750,3750,0
|
|
20240318,175800,1100626670,3750,3750,3750,3750,0
|
|
20240318,175700,1100626670,3750,3750,3750,3750,0
|
|
20240318,175600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,175500,1100626670,3750,3750,3750,3750,0
|
|
20240318,175400,1100626670,3750,3750,3750,3750,0
|
|
20240318,175300,1100626670,3750,3750,3750,3750,0
|
|
20240318,175200,1100626670,3750,3750,3750,3750,0
|
|
20240318,175100,1100626670,3750,3750,3750,3750,0
|
|
20240318,175000,1100626670,3750,3750,3750,3750,0
|
|
20240318,174900,1100626670,3750,3750,3750,3750,0
|
|
20240318,174800,1100626670,3750,3750,3750,3750,0
|
|
20240318,174700,1100626670,3750,3750,3750,3750,0
|
|
20240318,174600,1100626670,3750,3750,3750,3750,0
|
|
20240318,174500,1100626670,3750,3750,3750,3750,0
|
|
20240318,174400,1100626670,3750,3750,3750,3750,0
|
|
20240318,174300,1100626670,3750,3750,3750,3750,0
|
|
20240318,174200,1100626670,3750,3750,3750,3750,0
|
|
20240318,174100,1100626670,3750,3750,3750,3750,0
|
|
20240318,174000,1100626670,3750,3750,3750,3750,0
|
|
20240318,173900,1100626670,3750,3750,3750,3750,0
|
|
20240318,173800,1100626670,3750,3750,3750,3750,0
|
|
20240318,173700,1100626670,3750,3750,3750,3750,0
|
|
20240318,173600,1100626670,3750,3750,3750,3750,0
|
|
20240318,173500,1100626670,3750,3750,3750,3750,0
|
|
20240318,173400,1100626670,3750,3750,3750,3750,0
|
|
20240318,173300,1100626670,3750,3750,3750,3750,0
|
|
20240318,173200,1100626670,3750,3750,3750,3750,0
|
|
20240318,173100,1100626670,3750,3750,3750,3750,0
|
|
20240318,173000,1100626670,3750,3750,3750,3750,0
|
|
20240318,172900,1100626670,3750,3750,3750,3750,0
|
|
20240318,172800,1100626670,3750,3750,3750,3750,0
|
|
20240318,172700,1100626670,3750,3750,3750,3750,0
|
|
20240318,172600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,172500,1100626670,3750,3750,3750,3750,0
|
|
20240318,172400,1100626670,3750,3750,3750,3750,0
|
|
20240318,172300,1100626670,3750,3750,3750,3750,0
|
|
20240318,172200,1100626670,3750,3750,3750,3750,0
|
|
20240318,172100,1100626670,3750,3750,3750,3750,0
|
|
20240318,172000,1100626670,3750,3750,3750,3750,0
|
|
20240318,171900,1100626670,3750,3750,3750,3750,0
|
|
20240318,171800,1100626670,3750,3750,3750,3750,0
|
|
20240318,171700,1100626670,3750,3750,3750,3750,0
|
|
20240318,171600,1100626670,3750,3750,3750,3750,0
|
|
20240318,171500,1100626670,3750,3750,3750,3750,0
|
|
20240318,171400,1100626670,3750,3750,3750,3750,0
|
|
20240318,171300,1100626670,3750,3750,3750,3750,0
|
|
20240318,171200,1100626670,3750,3750,3750,3750,0
|
|
20240318,171100,1100626670,3750,3750,3750,3750,0
|
|
20240318,171000,1100626670,3750,3750,3750,3750,0
|
|
20240318,170900,1100626670,3750,3750,3750,3750,0
|
|
20240318,170800,1100626670,3750,3750,3750,3750,0
|
|
20240318,170700,1100626670,3750,3750,3750,3750,0
|
|
20240318,170600,1100626670,3750,3750,3750,3750,0
|
|
20240318,170500,1100626670,3750,3750,3750,3750,0
|
|
20240318,170400,1100626670,3750,3750,3750,3750,0
|
|
20240318,170300,1100626670,3750,3750,3750,3750,0
|
|
20240318,170200,1100626670,3750,3750,3750,3750,0
|
|
20240318,170100,1100626670,3750,3750,3750,3750,0
|
|
20240318,170000,1100626670,3750,3750,3750,3750,0
|
|
20240318,165900,1100626670,3750,3750,3750,3750,0
|
|
20240318,165800,1100626670,3750,3750,3750,3750,0
|
|
20240318,165700,1100626670,3750,3750,3750,3750,0
|
|
20240318,165600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,165500,1100626670,3750,3750,3750,3750,0
|
|
20240318,165400,1100626670,3750,3750,3750,3750,0
|
|
20240318,165300,1100626670,3750,3750,3750,3750,0
|
|
20240318,165200,1100626670,3750,3750,3750,3750,0
|
|
20240318,165100,1100626670,3750,3750,3750,3750,0
|
|
20240318,165000,1100626670,3750,3750,3750,3750,0
|
|
20240318,164900,1100626670,3750,3750,3750,3750,0
|
|
20240318,164800,1100626670,3750,3750,3750,3750,0
|
|
20240318,164700,1100626670,3750,3750,3750,3750,0
|
|
20240318,164600,1100626670,3750,3750,3750,3750,0
|
|
20240318,164500,1100626670,3750,3750,3750,3750,0
|
|
20240318,164400,1100626670,3750,3750,3750,3750,0
|
|
20240318,164300,1100626670,3750,3750,3750,3750,0
|
|
20240318,164200,1100626670,3750,3750,3750,3750,0
|
|
20240318,164100,1100626670,3750,3750,3750,3750,0
|
|
20240318,164000,1100626670,3750,3750,3750,3750,0
|
|
20240318,163900,1100626670,3750,3750,3750,3750,0
|
|
20240318,163800,1100626670,3750,3750,3750,3750,0
|
|
20240318,163700,1100626670,3750,3750,3750,3750,0
|
|
20240318,163600,1100626670,3750,3750,3750,3750,0
|
|
20240318,163500,1100626670,3750,3750,3750,3750,0
|
|
20240318,163400,1100626670,3750,3750,3750,3750,0
|
|
20240318,163300,1100626670,3750,3750,3750,3750,0
|
|
20240318,163200,1100626670,3750,3750,3750,3750,0
|
|
20240318,163100,1100626670,3750,3750,3750,3750,0
|
|
20240318,163000,1100626670,3750,3750,3750,3750,0
|
|
20240318,162900,1100626670,3750,3750,3750,3750,0
|
|
20240318,162800,1100626670,3750,3750,3750,3750,0
|
|
20240318,162700,1100626670,3750,3750,3750,3750,0
|
|
20240318,162600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,162500,1100626670,3750,3750,3750,3750,0
|
|
20240318,162400,1100626670,3750,3750,3750,3750,0
|
|
20240318,162300,1100626670,3750,3750,3750,3750,0
|
|
20240318,162200,1100626670,3750,3750,3750,3750,0
|
|
20240318,162100,1100626670,3750,3750,3750,3750,0
|
|
20240318,162000,1100626670,3750,3750,3750,3750,0
|
|
20240318,161900,1100626670,3750,3750,3750,3750,0
|
|
20240318,161800,1100626670,3750,3750,3750,3750,0
|
|
20240318,161700,1100626670,3750,3750,3750,3750,0
|
|
20240318,161600,1100626670,3750,3750,3750,3750,0
|
|
20240318,161500,1100626670,3750,3750,3750,3750,0
|
|
20240318,161400,1100626670,3750,3750,3750,3750,0
|
|
20240318,161300,1100626670,3750,3750,3750,3750,0
|
|
20240318,161200,1100626670,3750,3750,3750,3750,0
|
|
20240318,161100,1100626670,3750,3750,3750,3750,0
|
|
20240318,161000,1100626670,3750,3750,3750,3750,0
|
|
20240318,160900,1100626670,3750,3750,3750,3750,0
|
|
20240318,160800,1100626670,3750,3750,3750,3750,0
|
|
20240318,160700,1100626670,3750,3750,3750,3750,0
|
|
20240318,160600,1100626670,3750,3750,3750,3750,0
|
|
20240318,160500,1100626670,3750,3750,3750,3750,0
|
|
20240318,160400,1100626670,3750,3750,3750,3750,0
|
|
20240318,160300,1100626670,3750,3750,3750,3750,0
|
|
20240318,160200,1100626670,3750,3750,3750,3750,0
|
|
20240318,160100,1100626670,3750,3750,3750,3750,0
|
|
20240318,160000,1100626670,3750,3750,3750,3750,0
|
|
20240318,155900,1100626670,3750,3750,3750,3750,0
|
|
20240318,155800,1100626670,3750,3750,3750,3750,0
|
|
20240318,155700,1100626670,3750,3750,3750,3750,0
|
|
20240318,155600,1100626670,3750,3750,3750,3750,6880
|
|
20240318,155500,1100626670,3750,3750,3750,3750,0
|
|
20240318,155400,1100626670,3750,3750,3750,3750,0
|
|
20240318,155300,1100626670,3750,3750,3750,3750,0
|
|
20240318,155200,1100626670,3750,3750,3750,3750,0
|
|
20240318,155100,1100626670,3750,3750,3750,3750,0
|
|
20240318,155000,1100626670,3750,3750,3750,3750,0
|
|
20240318,154900,1100626670,3750,3750,3750,3750,0
|
|
20240318,154800,1100626670,3750,3750,3750,3750,0
|
|
20240318,154700,1100626670,3750,3750,3750,3750,0
|
|
20240318,154600,1100626670,3750,3750,3750,3750,0
|
|
20240318,154500,1100626670,3750,3750,3750,3750,0
|
|
20240318,154400,1100626670,3750,3750,3750,3750,0
|
|
20240318,154300,1100626670,3750,3750,3750,3750,0
|
|
20240318,154200,1100626670,3750,3750,3750,3750,0
|
|
20240318,154100,1100626670,3750,3750,3750,3750,0
|
|
20240318,154000,1100626670,3750,3750,3750,3750,0
|
|
20240318,153900,1100626670,3750,3750,3750,3750,0
|
|
20240318,153800,1100626670,3750,3750,3750,3750,0
|
|
20240318,153700,1100626670,3750,3750,3750,3750,0
|
|
20240318,153600,1100626670,3750,3750,3750,3750,0
|
|
20240318,153500,1100626670,3750,3750,3750,3750,0
|
|
20240318,153400,1100626670,3750,3750,3750,3750,0
|
|
20240318,153300,1100626670,3750,3750,3750,3750,0
|
|
20240318,153200,1100626670,3750,3750,3750,3750,0
|
|
20240318,153100,1100626670,3750,3750,3750,3750,0
|
|
20240318,153000,1100626670,3750,3750,3750,3750,6880
|
|
20240318,152900,1074826670,3680,3680,3680,3680,0
|
|
20240318,152800,1074826670,3680,3680,3680,3680,0
|
|
20240318,152700,1074826670,3680,3680,3680,3680,0
|
|
20240318,152600,1074826670,3680,3680,3680,3680,0
|
|
20240318,152500,1074826670,3680,3680,3680,3680,0
|
|
20240318,152400,1074826670,3680,3680,3680,3680,0
|
|
20240318,152300,1074826670,3680,3680,3680,3680,0
|
|
20240318,152200,1074826670,3680,3680,3680,3680,0
|
|
20240318,152100,1074826670,3680,3680,3680,3680,0
|
|
20240318,152000,1074826670,3680,3680,3680,3680,0
|
|
20240318,151900,1074826670,3680,3675,3680,3670,1340
|
|
20240318,151800,1069904555,3675,3675,3675,3665,957
|
|
20240318,151700,1066387780,3680,3680,3680,3665,3529
|
|
20240318,151600,1053425330,3680,3685,3685,3675,2103
|
|
20240318,151500,1045683060,3685,3690,3690,3685,2457
|
|
20240318,151400,1036622935,3690,3725,3725,3690,13581
|
|
20240318,151300,986239635,3725,3740,3750,3725,2213
|
|
20240318,151200,977977195,3750,3750,3750,3750,0
|
|
20240318,151100,977977195,3750,3740,3750,3740,1394
|
|
20240318,151000,972750915,3740,3740,3740,3740,501
|
|
20240318,150900,970877175,3740,3740,3740,3740,18
|
|
20240318,150800,970809855,3730,3730,3730,3730,1133
|
|
20240318,150700,966583765,3730,3725,3730,3725,2017
|
|
20240318,150600,959070435,3725,3735,3735,3725,1674
|
|
20240318,150500,952824250,3735,3750,3750,3735,3650
|
|
20240318,150400,939173815,3750,3750,3750,3750,0
|
|
20240318,150300,939173815,3750,3750,3750,3750,3
|
|
20240318,150200,939162565,3750,3755,3755,3745,1927
|
|
20240318,150100,931940820,3765,3760,3765,3760,4002
|
|
20240318,150000,916893250,3760,3770,3770,3760,2
|
|
20240318,145900,916885720,3765,3765,3765,3765,0
|
|
20240318,145800,916885720,3765,3775,3775,3765,276
|
|
20240318,145700,915846460,3775,3750,3775,3750,112
|
|
20240318,145600,915424415,3760,3760,3760,3760,497
|
|
20240318,145500,913555695,3770,3770,3770,3770,131
|
|
20240318,145400,913061825,3775,3775,3775,3775,0
|
|
20240318,145300,913061825,3775,3775,3775,3775,1
|
|
20240318,145200,913058050,3775,3765,3775,3765,1000
|
|
20240318,145100,909292505,3760,3750,3760,3750,1000
|
|
20240318,145000,905541345,3750,3750,3750,3750,100
|
|
20240318,144900,905166345,3750,3750,3750,3750,1
|
|
20240318,144800,905162595,3750,3750,3750,3750,100
|
|
20240318,144700,904787595,3755,3755,3755,3755,0
|
|
20240318,144600,904787595,3755,3745,3755,3745,1020
|
|
20240318,144500,900967685,3745,3755,3755,3745,2215
|
|
20240318,144400,892656380,3760,3765,3770,3760,895
|
|
20240318,144300,889290620,3770,3770,3770,3770,8
|
|
20240318,144200,889260460,3770,3770,3770,3770,0
|
|
20240318,144100,889260460,3770,3770,3770,3770,0
|
|
20240318,144000,889260460,3770,3770,3770,3770,0
|
|
20240318,143900,889260460,3770,3770,3770,3770,0
|
|
20240318,143800,889260460,3770,3770,3770,3770,0
|
|
20240318,143700,889260460,3770,3770,3770,3770,0
|
|
20240318,143600,889260460,3770,3765,3770,3765,255
|
|
20240318,143500,888300380,3760,3760,3760,3760,453
|
|
20240318,143400,886597100,3760,3760,3760,3760,0
|
|
20240318,143300,886597100,3760,3770,3770,3760,504
|
|
20240318,143200,884697060,3760,3765,3765,3760,175
|
|
20240318,143100,884038585,3770,3770,3770,3770,131
|
|
20240318,143000,883544715,3770,3770,3770,3770,0
|
|
20240318,142900,883544715,3770,3770,3770,3770,198
|
|
20240318,142800,882798255,3765,3765,3765,3765,24
|
|
20240318,142700,882707895,3770,3770,3770,3770,100
|
|
20240318,142600,882330895,3770,3765,3770,3765,215
|
|
20240318,142500,881521395,3765,3760,3765,3760,3
|
|
20240318,142400,881510105,3765,3765,3765,3765,0
|
|
20240318,142300,881510105,3765,3765,3765,3765,0
|
|
20240318,142200,881510105,3765,3765,3765,3765,2
|
|
20240318,142100,881502575,3760,3760,3760,3760,701
|
|
20240318,142000,878866815,3765,3765,3765,3765,0
|
|
20240318,141900,878866815,3765,3765,3765,3765,33
|
|
20240318,141800,878742570,3765,3765,3765,3765,129
|
|
20240318,141700,878256885,3765,3765,3765,3765,0
|
|
20240318,141600,878256885,3765,3765,3765,3765,0
|
|
20240318,141500,878256885,3765,3765,3765,3765,12
|
|
20240318,141400,878211705,3770,3765,3770,3765,101
|
|
20240318,141300,877831435,3765,3760,3765,3755,288
|
|
20240318,141200,876747800,3765,3760,3765,3760,42
|
|
20240318,141100,876589870,3760,3760,3760,3755,208
|
|
20240318,141000,875808425,3755,3760,3760,3755,1645
|
|
20240318,140900,869624690,3765,3770,3770,3765,3718
|
|
20240318,140800,855614910,3775,3770,3775,3770,43
|
|
20240318,140700,855452765,3770,3775,3775,3770,162
|
|
20240318,140600,854841235,3775,3775,3775,3770,1033
|
|
20240318,140500,850945380,3775,3775,3775,3770,39
|
|
20240318,140400,850798340,3775,3775,3775,3770,10
|
|
20240318,140300,850760610,3775,3770,3775,3770,42
|
|
20240318,140200,850602245,3775,3775,3775,3775,4
|
|
20240318,140100,850587145,3775,3775,3775,3775,6
|
|
20240318,140000,850564495,3775,3775,3775,3775,56
|
|
20240318,135900,850353095,3775,3775,3775,3770,6
|
|
20240318,135800,850330450,3775,3765,3775,3765,134
|
|
20240318,135700,849825890,3775,3775,3775,3775,0
|
|
20240318,135600,849825890,3775,3775,3775,3775,1
|
|
20240318,135500,849822115,3775,3775,3775,3775,0
|
|
20240318,135400,849822115,3775,3765,3775,3765,1725
|
|
20240318,135300,843319525,3765,3765,3765,3760,24
|
|
20240318,135200,843229170,3760,3760,3760,3760,2
|
|
20240318,135100,843221650,3760,3755,3760,3755,209
|
|
20240318,135000,842435995,3760,3755,3760,3755,15
|
|
20240318,134900,842379615,3755,3760,3760,3755,46
|
|
20240318,134800,842206840,3765,3760,3765,3760,21
|
|
20240318,134700,842127780,3765,3765,3765,3765,38
|
|
20240318,134600,841984710,3770,3770,3770,3770,0
|
|
20240318,134500,841984710,3770,3760,3770,3755,203
|
|
20240318,134400,841221760,3770,3765,3770,3765,71
|
|
20240318,134300,840954440,3760,3765,3765,3760,3
|
|
20240318,134200,840943150,3765,3765,3765,3765,80
|
|
20240318,134100,840641950,3765,3765,3765,3765,0
|
|
20240318,134000,840641950,3765,3765,3765,3765,359
|
|
20240318,133900,839290315,3765,3765,3765,3765,0
|
|
20240318,133800,839290315,3765,3765,3765,3765,0
|
|
20240318,133700,839290315,3765,3765,3765,3765,0
|
|
20240318,133600,839290315,3765,3765,3765,3765,2
|
|
20240318,133500,839282785,3765,3755,3765,3755,689
|
|
20240318,133400,836695525,3770,3770,3770,3770,0
|
|
20240318,133300,836695525,3770,3770,3770,3770,0
|
|
20240318,133200,836695525,3770,3770,3770,3770,427
|
|
20240318,133100,835085735,3770,3765,3770,3760,3179
|
|
20240318,133000,823121860,3765,3790,3795,3765,1233
|
|
20240318,132900,818459470,3790,3790,3795,3790,71
|
|
20240318,132800,818190355,3795,3800,3800,3795,431
|
|
20240318,132700,816554705,3800,3800,3800,3800,3
|
|
20240318,132600,816543305,3800,3800,3805,3800,51
|
|
20240318,132500,816349300,3800,3800,3800,3800,112
|
|
20240318,132400,815923700,3800,3800,3800,3800,31
|
|
20240318,132300,815805900,3805,3805,3805,3805,0
|
|
20240318,132200,815805900,3805,3805,3805,3805,71
|
|
20240318,132100,815535745,3810,3810,3810,3810,5
|
|
20240318,132000,815516695,3805,3805,3810,3805,73
|
|
20240318,131900,815238920,3810,3810,3810,3810,0
|
|
20240318,131800,815238920,3810,3805,3810,3805,3
|
|
20240318,131700,815227495,3810,3810,3810,3810,0
|
|
20240318,131600,815227495,3810,3805,3810,3805,31
|
|
20240318,131500,815109510,3805,3805,3805,3805,19
|
|
20240318,131400,815037215,3810,3805,3810,3805,27
|
|
20240318,131300,814934420,3800,3810,3810,3800,408
|
|
20240318,131200,813382000,3805,3810,3810,3805,18
|
|
20240318,131100,813313440,3805,3805,3805,3805,17
|
|
20240318,131000,813248755,3805,3805,3805,3805,36
|
|
20240318,130900,813111775,3805,3805,3810,3805,17
|
|
20240318,130800,813047080,3810,3805,3810,3805,451
|
|
20240318,130700,811330830,3805,3800,3805,3800,20
|
|
20240318,130600,811254815,3800,3815,3815,3800,679
|
|
20240318,130500,808668055,3810,3820,3820,3810,59
|
|
20240318,130400,808443150,3825,3820,3825,3820,50
|
|
20240318,130300,808252145,3825,3830,3840,3825,1381
|
|
20240318,130200,802959760,3830,3825,3830,3825,126
|
|
20240318,130100,802477740,3825,3825,3825,3825,0
|
|
20240318,130000,802477740,3825,3820,3825,3820,242
|
|
20240318,125900,801552395,3820,3820,3820,3820,1
|
|
20240318,125800,801548575,3810,3815,3815,3810,2450
|
|
20240318,125700,792209950,3810,3810,3810,3810,0
|
|
20240318,125600,792209950,3810,3810,3810,3810,39
|
|
20240318,125500,792061360,3810,3810,3810,3810,0
|
|
20240318,125400,792061360,3810,3810,3810,3810,22
|
|
20240318,125300,791977540,3810,3810,3810,3810,22
|
|
20240318,125200,791893720,3805,3805,3805,3805,105
|
|
20240318,125100,791494195,3805,3805,3805,3805,71
|
|
20240318,125000,791224040,3800,3800,3800,3800,10
|
|
20240318,124900,791186040,3800,3800,3800,3800,25
|
|
20240318,124800,791091040,3800,3800,3800,3800,46
|
|
20240318,124700,790916240,3800,3800,3800,3800,17
|
|
20240318,124600,790851640,3805,3810,3810,3805,443
|
|
20240318,124500,789163880,3815,3815,3815,3815,0
|
|
20240318,124400,789163880,3815,3810,3815,3810,173
|
|
20240318,124300,788504560,3810,3810,3810,3805,1593
|
|
20240318,124200,782443060,3810,3810,3810,3810,95
|
|
20240318,124100,782081110,3810,3810,3815,3810,88
|
|
20240318,124000,781745405,3810,3810,3810,3810,15
|
|
20240318,123900,781688255,3810,3815,3815,3810,280
|
|
20240318,123800,780620095,3815,3820,3820,3815,22
|
|
20240318,123700,780536115,3820,3815,3820,3815,23
|
|
20240318,123600,780448260,3815,3815,3815,3815,8
|
|
20240318,123500,780417740,3815,3815,3815,3815,3
|
|
20240318,123400,780406295,3815,3795,3815,3795,974
|
|
20240318,123300,776702535,3790,3790,3790,3790,175
|
|
20240318,123200,776039285,3790,3785,3790,3785,53
|
|
20240318,123100,775838665,3780,3780,3785,3765,572
|
|
20240318,123000,773682125,3785,3780,3785,3780,16
|
|
20240318,122900,773621575,3785,3785,3785,3780,122
|
|
20240318,122800,773159815,3785,3785,3785,3785,1
|
|
20240318,122700,773156030,3780,3780,3780,3780,2
|
|
20240318,122600,773148470,3780,3775,3780,3775,64
|
|
20240318,122500,772906820,3775,3775,3775,3775,5
|
|
20240318,122400,772887945,3775,3770,3775,3770,46
|
|
20240318,122300,772714505,3770,3770,3770,3765,173
|
|
20240318,122200,772062400,3770,3770,3770,3770,2
|
|
20240318,122100,772054860,3760,3760,3760,3760,0
|
|
20240318,122000,772054860,3760,3765,3765,3760,9
|
|
20240318,121900,772021010,3765,3765,3765,3765,107
|
|
20240318,121800,771618155,3760,3765,3765,3760,198
|
|
20240318,121700,770873030,3765,3765,3765,3765,13
|
|
20240318,121600,770824085,3765,3755,3765,3755,187
|
|
20240318,121500,770120455,3755,3755,3760,3755,399
|
|
20240318,121400,768621160,3750,3750,3750,3750,10
|
|
20240318,121300,768583660,3750,3750,3750,3750,38
|
|
20240318,121200,768441160,3750,3750,3750,3750,37
|
|
20240318,121100,768302410,3750,3750,3750,3750,808
|
|
20240318,121000,765272410,3750,3750,3750,3750,10
|
|
20240318,120900,765234910,3755,3755,3755,3755,10
|
|
20240318,120800,765197360,3750,3755,3755,3750,682
|
|
20240318,120700,762636510,3755,3755,3755,3755,10
|
|
20240318,120600,762598960,3760,3760,3760,3760,20
|
|
20240318,120500,762523760,3760,3760,3760,3760,15
|
|
20240318,120400,762467360,3760,3760,3760,3760,21
|
|
20240318,120300,762388400,3760,3760,3760,3760,71
|
|
20240318,120200,762121440,3765,3770,3770,3760,71
|
|
20240318,120100,761854255,3770,3780,3780,3770,1712
|
|
20240318,120000,755383330,3785,3785,3785,3785,0
|
|
20240318,115900,755383330,3785,3790,3790,3785,245
|
|
20240318,115800,754456000,3785,3785,3785,3785,11
|
|
20240318,115700,754414365,3785,3765,3785,3765,100
|
|
20240318,115600,754037200,3770,3770,3770,3770,2
|
|
20240318,115500,754029660,3765,3760,3765,3760,280
|
|
20240318,115400,752975780,3755,3755,3755,3755,37
|
|
20240318,115300,752836845,3750,3750,3750,3750,10
|
|
20240318,115200,752799345,3750,3750,3750,3750,42
|
|
20240318,115100,752641845,3745,3745,3745,3745,3
|
|
20240318,115000,752630610,3745,3750,3750,3745,5
|
|
20240318,114900,752611875,3745,3745,3745,3745,463
|
|
20240318,114800,750877940,3745,3745,3745,3745,20
|
|
20240318,114700,750803040,3745,3745,3745,3745,113
|
|
20240318,114600,750379855,3745,3745,3745,3745,11
|
|
20240318,114500,750338660,3745,3745,3750,3745,18
|
|
20240318,114400,750271240,3745,3745,3750,3745,10
|
|
20240318,114300,750233780,3745,3745,3750,3745,15
|
|
20240318,114200,750177595,3745,3745,3745,3745,15
|
|
20240318,114100,750121420,3745,3745,3745,3745,125
|
|
20240318,114000,749653295,3745,3745,3745,3745,11
|
|
20240318,113900,749612100,3745,3745,3745,3745,16
|
|
20240318,113800,749552180,3750,3750,3755,3745,97
|
|
20240318,113700,749188675,3755,3750,3755,3750,49
|
|
20240318,113600,749004915,3750,3750,3750,3750,197
|
|
20240318,113500,748266165,3750,3755,3755,3750,92
|
|
20240318,113400,747921105,3755,3755,3755,3755,40
|
|
20240318,113300,747770905,3760,3760,3760,3760,167
|
|
20240318,113200,747142985,3760,3760,3760,3760,57
|
|
20240318,113100,746928665,3760,3760,3760,3760,48
|
|
20240318,113000,746748185,3760,3760,3760,3760,55
|
|
20240318,112900,746541385,3760,3760,3760,3760,14
|
|
20240318,112800,746488745,3760,3760,3760,3760,197
|
|
20240318,112700,745748025,3760,3755,3760,3750,212
|
|
20240318,112600,744950990,3755,3755,3755,3755,15
|
|
20240318,112500,744894665,3755,3755,3755,3755,12
|
|
20240318,112400,744849605,3760,3750,3760,3750,78
|
|
20240318,112300,744556880,3745,3750,3750,3745,264
|
|
20240318,112200,743567700,3745,3745,3745,3745,429
|
|
20240318,112100,741961095,3750,3745,3750,3745,85
|
|
20240318,112000,741642745,3745,3745,3745,3745,18
|
|
20240318,111900,741575335,3745,3745,3745,3745,18
|
|
20240318,111800,741507925,3745,3745,3745,3745,50
|
|
20240318,111700,741320675,3745,3745,3745,3745,124
|
|
20240318,111600,740856295,3745,3745,3750,3745,230
|
|
20240318,111500,739994240,3745,3740,3745,3740,291
|
|
20240318,111400,738905720,3740,3760,3760,3740,157
|
|
20240318,111300,738317325,3760,3760,3760,3760,0
|
|
20240318,111200,738317325,3760,3760,3760,3755,102
|
|
20240318,111100,737934280,3765,3765,3765,3765,88
|
|
20240318,111000,737602960,3765,3770,3770,3765,567
|
|
20240318,110900,735465480,3770,3770,3770,3770,14
|
|
20240318,110800,735412700,3770,3765,3770,3765,43
|
|
20240318,110700,735250770,3770,3770,3770,3770,0
|
|
20240318,110600,735250770,3770,3765,3770,3765,875
|
|
20240318,110500,731955605,3765,3765,3765,3765,38
|
|
20240318,110400,731812535,3765,3760,3765,3760,32
|
|
20240318,110300,731692165,3760,3755,3760,3755,149
|
|
20240318,110200,731132170,3755,3760,3760,3755,36
|
|
20240318,110100,730996920,3755,3755,3755,3755,113
|
|
20240318,110000,730572605,3750,3745,3750,3745,836
|
|
20240318,105900,727440305,3745,3740,3745,3740,226
|
|
20240318,105800,726594390,3735,3730,3735,3730,12
|
|
20240318,105700,726549620,3735,3735,3735,3730,16
|
|
20240318,105600,726489880,3735,3730,3735,3730,12
|
|
20240318,105500,726445090,3725,3730,3735,3725,952
|
|
20240318,105400,722891990,3730,3725,3730,3725,264
|
|
20240318,105300,721907830,3725,3725,3725,3725,119
|
|
20240318,105200,721464555,3725,3735,3735,3725,130
|
|
20240318,105100,720979305,3730,3725,3730,3725,229
|
|
20240318,105000,720125315,3715,3720,3720,3715,515
|
|
20240318,104900,718209535,3720,3720,3720,3720,200
|
|
20240318,104800,717465535,3725,3715,3725,3710,3639
|
|
20240318,104700,703943305,3715,3715,3715,3715,899
|
|
20240318,104600,700603520,3725,3725,3725,3715,2407
|
|
20240318,104500,691645235,3725,3730,3730,3725,534
|
|
20240318,104400,689653510,3730,3730,3730,3725,310
|
|
20240318,104300,688498445,3730,3730,3730,3725,479
|
|
20240318,104200,686713695,3730,3740,3740,3725,3474
|
|
20240318,104100,673748375,3745,3745,3745,3735,95
|
|
20240318,104000,673392890,3745,3745,3745,3740,985
|
|
20240318,103900,669707825,3750,3755,3760,3750,594
|
|
20240318,103800,667480295,3750,3770,3775,3750,3878
|
|
20240318,103700,652898150,3770,3775,3775,3770,1140
|
|
20240318,103600,648600270,3775,3785,3785,3775,1353
|
|
20240318,103500,643486470,3790,3785,3790,3785,3638
|
|
20240318,103400,629716245,3785,3790,3795,3785,1408
|
|
20240318,103300,624380015,3795,3790,3805,3790,814
|
|
20240318,103200,621292345,3790,3790,3790,3790,501
|
|
20240318,103100,619393555,3790,3790,3790,3790,110
|
|
20240318,103000,618976655,3805,3805,3805,3800,1321
|
|
20240318,102900,613953390,3805,3800,3805,3800,50
|
|
20240318,102800,613763385,3800,3805,3805,3800,103
|
|
20240318,102700,613371975,3805,3825,3825,3805,4182
|
|
20240318,102600,597424625,3825,3825,3825,3825,500
|
|
20240318,102500,595512125,3830,3830,3830,3825,58
|
|
20240318,102400,595290030,3830,3825,3835,3825,435
|
|
20240318,102300,593622500,3825,3820,3830,3820,855
|
|
20240318,102200,590350220,3825,3825,3825,3820,66
|
|
20240318,102100,590098070,3820,3825,3825,3820,471
|
|
20240318,102000,588298840,3820,3825,3825,3820,20
|
|
20240318,101900,588222430,3820,3825,3825,3820,1346
|
|
20240318,101800,583073985,3825,3820,3825,3820,270
|
|
20240318,101700,582041330,3825,3820,3825,3820,280
|
|
20240318,101600,580971700,3820,3820,3820,3815,245
|
|
20240318,101500,580036025,3820,3820,3820,3815,225
|
|
20240318,101400,579176570,3825,3820,3825,3820,26
|
|
20240318,101300,579077125,3820,3820,3820,3820,27
|
|
20240318,101200,578973985,3820,3820,3820,3815,21
|
|
20240318,101100,578893845,3825,3815,3825,3815,36
|
|
20240318,101000,578756355,3815,3815,3820,3815,37
|
|
20240318,100900,578615190,3815,3815,3815,3810,325
|
|
20240318,100800,577375350,3810,3810,3810,3810,24
|
|
20240318,100700,577283910,3815,3815,3815,3815,74
|
|
20240318,100600,577001600,3815,3825,3825,3815,8
|
|
20240318,100500,576971065,3835,3825,3835,3825,202
|
|
20240318,100400,576197485,3835,3835,3835,3835,0
|
|
20240318,100300,576197485,3835,3830,3835,3815,222
|
|
20240318,100200,575346765,3810,3830,3835,3810,430
|
|
20240318,100100,573702840,3835,3820,3835,3820,79
|
|
20240318,100000,573400420,3835,3820,3835,3820,142
|
|
20240318,095900,572855915,3840,3815,3840,3815,54
|
|
20240318,095800,572648850,3805,3805,3815,3805,48
|
|
20240318,095700,572466150,3825,3815,3840,3815,103
|
|
20240318,095600,572071850,3820,3815,3820,3815,50
|
|
20240318,095500,571881075,3805,3805,3835,3805,367
|
|
20240318,095400,570477695,3825,3820,3845,3820,802
|
|
20240318,095300,567400165,3830,3800,3830,3795,380
|
|
20240318,095200,565950815,3815,3805,3815,3805,10
|
|
20240318,095100,565912755,3800,3790,3800,3785,748
|
|
20240318,095000,563078895,3795,3815,3820,3795,7
|
|
20240318,094900,563052210,3815,3810,3815,3810,10
|
|
20240318,094800,563014090,3810,3810,3825,3785,9408
|
|
20240318,094700,527356720,3810,3805,3810,3805,486
|
|
20240318,094600,525505980,3805,3805,3805,3805,30
|
|
20240318,094500,525391830,3805,3810,3815,3800,646
|
|
20240318,094400,522934120,3815,3810,3815,3810,57
|
|
20240318,094300,522716680,3810,3805,3810,3805,71
|
|
20240318,094200,522446315,3810,3805,3810,3800,107
|
|
20240318,094100,522038660,3805,3805,3805,3800,93
|
|
20240318,094000,521684865,3805,3795,3805,3795,108
|
|
20240318,093900,521274595,3795,3795,3795,3795,97
|
|
20240318,093800,520906480,3795,3795,3795,3790,1462
|
|
20240318,093700,515364525,3795,3795,3795,3790,45
|
|
20240318,093600,515193755,3795,3790,3795,3785,567
|
|
20240318,093500,513044810,3790,3780,3790,3780,448
|
|
20240318,093400,511347880,3780,3785,3785,3780,717
|
|
20240318,093300,508637295,3785,3785,3810,3785,273
|
|
20240318,093200,507599500,3790,3805,3805,3790,3863
|
|
20240318,093100,492920870,3805,3835,3835,3805,14
|
|
20240318,093000,492867370,3855,3815,3855,3805,1476
|
|
20240318,092900,487197770,3820,3800,3820,3800,129
|
|
20240318,092800,486706590,3800,3815,3815,3800,1257
|
|
20240318,092700,481920505,3815,3800,3815,3800,635
|
|
20240318,092600,479506100,3800,3805,3820,3800,279
|
|
20240318,092500,478445200,3820,3805,3820,3800,918
|
|
20240318,092400,474953140,3805,3810,3810,3800,619
|
|
20240318,092300,472599335,3805,3805,3805,3800,1091
|
|
20240318,092200,468448235,3805,3810,3815,3805,416
|
|
20240318,092100,466863810,3820,3835,3835,3815,2941
|
|
20240318,092000,455624850,3845,3835,3860,3835,1219
|
|
20240318,091900,450942165,3835,3865,3865,3835,6221
|
|
20240318,091800,426931140,3865,3890,3895,3860,7895
|
|
20240318,091700,396379020,3900,3915,3915,3900,3683
|
|
20240318,091600,381993335,3900,3920,3920,3885,8422
|
|
20240318,091500,349095725,3910,3850,3910,3835,22966
|
|
20240318,091400,260208985,3850,3850,3885,3840,5524
|
|
20240318,091300,238907440,3850,3835,3860,3835,4703
|
|
20240318,091200,220805090,3850,3810,3850,3800,3346
|
|
20240318,091100,207994090,3810,3780,3810,3780,1926
|
|
20240318,091000,200690000,3780,3770,3780,3770,427
|
|
20240318,090900,199079100,3770,3755,3770,3755,2053
|
|
20240318,090800,191349440,3765,3755,3765,3755,294
|
|
20240318,090700,190244445,3755,3755,3765,3750,1084
|
|
20240318,090600,186172785,3755,3755,3765,3755,3648
|
|
20240318,090500,172463055,3755,3755,3760,3740,563
|
|
20240318,090400,170349240,3755,3765,3765,3735,254
|
|
20240318,090300,169399740,3755,3740,3755,3735,8124
|
|
20240318,090200,139019510,3745,3750,3750,3725,2552
|
|
20240318,090100,129470205,3750,3800,3820,3750,18630
|
|
20240318,090000,59023995,3795,3785,3850,3785,15574
|