640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,193700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,193600,2468184915,4625,4625,4625,4625,0
|
|
20240305,193500,2468184915,4625,4625,4625,4625,0
|
|
20240305,193400,2468184915,4625,4625,4625,4625,0
|
|
20240305,193300,2468184915,4625,4625,4625,4625,0
|
|
20240305,193200,2468184915,4625,4625,4625,4625,0
|
|
20240305,193100,2468184915,4625,4625,4625,4625,0
|
|
20240305,193000,2468184915,4625,4625,4625,4625,0
|
|
20240305,192900,2468184915,4625,4625,4625,4625,0
|
|
20240305,192800,2468184915,4625,4625,4625,4625,0
|
|
20240305,192700,2468184915,4625,4625,4625,4625,0
|
|
20240305,192600,2468184915,4625,4625,4625,4625,0
|
|
20240305,192500,2468184915,4625,4625,4625,4625,0
|
|
20240305,192400,2468184915,4625,4625,4625,4625,0
|
|
20240305,192300,2468184915,4625,4625,4625,4625,0
|
|
20240305,192200,2468184915,4625,4625,4625,4625,0
|
|
20240305,192100,2468184915,4625,4625,4625,4625,0
|
|
20240305,192000,2468184915,4625,4625,4625,4625,0
|
|
20240305,191900,2468184915,4625,4625,4625,4625,0
|
|
20240305,191800,2468184915,4625,4625,4625,4625,0
|
|
20240305,191700,2468184915,4625,4625,4625,4625,0
|
|
20240305,191600,2468184915,4625,4625,4625,4625,0
|
|
20240305,191500,2468184915,4625,4625,4625,4625,0
|
|
20240305,191400,2468184915,4625,4625,4625,4625,0
|
|
20240305,191300,2468184915,4625,4625,4625,4625,0
|
|
20240305,191200,2468184915,4625,4625,4625,4625,0
|
|
20240305,191100,2468184915,4625,4625,4625,4625,0
|
|
20240305,191000,2468184915,4625,4625,4625,4625,0
|
|
20240305,190900,2468184915,4625,4625,4625,4625,0
|
|
20240305,190800,2468184915,4625,4625,4625,4625,0
|
|
20240305,190700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,190600,2468184915,4625,4625,4625,4625,0
|
|
20240305,190500,2468184915,4625,4625,4625,4625,0
|
|
20240305,190400,2468184915,4625,4625,4625,4625,0
|
|
20240305,190300,2468184915,4625,4625,4625,4625,0
|
|
20240305,190200,2468184915,4625,4625,4625,4625,0
|
|
20240305,190100,2468184915,4625,4625,4625,4625,0
|
|
20240305,190000,2468184915,4625,4625,4625,4625,0
|
|
20240305,185900,2468184915,4625,4625,4625,4625,0
|
|
20240305,185800,2468184915,4625,4625,4625,4625,0
|
|
20240305,185700,2468184915,4625,4625,4625,4625,0
|
|
20240305,185600,2468184915,4625,4625,4625,4625,0
|
|
20240305,185500,2468184915,4625,4625,4625,4625,0
|
|
20240305,185400,2468184915,4625,4625,4625,4625,0
|
|
20240305,185300,2468184915,4625,4625,4625,4625,0
|
|
20240305,185200,2468184915,4625,4625,4625,4625,0
|
|
20240305,185100,2468184915,4625,4625,4625,4625,0
|
|
20240305,185000,2468184915,4625,4625,4625,4625,0
|
|
20240305,184900,2468184915,4625,4625,4625,4625,0
|
|
20240305,184800,2468184915,4625,4625,4625,4625,0
|
|
20240305,184700,2468184915,4625,4625,4625,4625,0
|
|
20240305,184600,2468184915,4625,4625,4625,4625,0
|
|
20240305,184500,2468184915,4625,4625,4625,4625,0
|
|
20240305,184400,2468184915,4625,4625,4625,4625,0
|
|
20240305,184300,2468184915,4625,4625,4625,4625,0
|
|
20240305,184200,2468184915,4625,4625,4625,4625,0
|
|
20240305,184100,2468184915,4625,4625,4625,4625,0
|
|
20240305,184000,2468184915,4625,4625,4625,4625,0
|
|
20240305,183900,2468184915,4625,4625,4625,4625,0
|
|
20240305,183800,2468184915,4625,4625,4625,4625,0
|
|
20240305,183700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,183600,2468184915,4625,4625,4625,4625,0
|
|
20240305,183500,2468184915,4625,4625,4625,4625,0
|
|
20240305,183400,2468184915,4625,4625,4625,4625,0
|
|
20240305,183300,2468184915,4625,4625,4625,4625,0
|
|
20240305,183200,2468184915,4625,4625,4625,4625,0
|
|
20240305,183100,2468184915,4625,4625,4625,4625,0
|
|
20240305,183000,2468184915,4625,4625,4625,4625,0
|
|
20240305,182900,2468184915,4625,4625,4625,4625,0
|
|
20240305,182800,2468184915,4625,4625,4625,4625,0
|
|
20240305,182700,2468184915,4625,4625,4625,4625,0
|
|
20240305,182600,2468184915,4625,4625,4625,4625,0
|
|
20240305,182500,2468184915,4625,4625,4625,4625,0
|
|
20240305,182400,2468184915,4625,4625,4625,4625,0
|
|
20240305,182300,2468184915,4625,4625,4625,4625,0
|
|
20240305,182200,2468184915,4625,4625,4625,4625,0
|
|
20240305,182100,2468184915,4625,4625,4625,4625,0
|
|
20240305,182000,2468184915,4625,4625,4625,4625,0
|
|
20240305,181900,2468184915,4625,4625,4625,4625,0
|
|
20240305,181800,2468184915,4625,4625,4625,4625,0
|
|
20240305,181700,2468184915,4625,4625,4625,4625,0
|
|
20240305,181600,2468184915,4625,4625,4625,4625,0
|
|
20240305,181500,2468184915,4625,4625,4625,4625,0
|
|
20240305,181400,2468184915,4625,4625,4625,4625,0
|
|
20240305,181300,2468184915,4625,4625,4625,4625,0
|
|
20240305,181200,2468184915,4625,4625,4625,4625,0
|
|
20240305,181100,2468184915,4625,4625,4625,4625,0
|
|
20240305,181000,2468184915,4625,4625,4625,4625,0
|
|
20240305,180900,2468184915,4625,4625,4625,4625,0
|
|
20240305,180800,2468184915,4625,4625,4625,4625,0
|
|
20240305,180700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,180600,2468184915,4625,4625,4625,4625,0
|
|
20240305,180500,2468184915,4625,4625,4625,4625,0
|
|
20240305,180400,2468184915,4625,4625,4625,4625,0
|
|
20240305,180300,2468184915,4625,4625,4625,4625,0
|
|
20240305,180200,2468184915,4625,4625,4625,4625,0
|
|
20240305,180100,2468184915,4625,4625,4625,4625,0
|
|
20240305,180000,2468184915,4625,4625,4625,4625,0
|
|
20240305,175900,2468184915,4625,4625,4625,4625,0
|
|
20240305,175800,2468184915,4625,4625,4625,4625,0
|
|
20240305,175700,2468184915,4625,4625,4625,4625,0
|
|
20240305,175600,2468184915,4625,4625,4625,4625,0
|
|
20240305,175500,2468184915,4625,4625,4625,4625,0
|
|
20240305,175400,2468184915,4625,4625,4625,4625,0
|
|
20240305,175300,2468184915,4625,4625,4625,4625,0
|
|
20240305,175200,2468184915,4625,4625,4625,4625,0
|
|
20240305,175100,2468184915,4625,4625,4625,4625,0
|
|
20240305,175000,2468184915,4625,4625,4625,4625,0
|
|
20240305,174900,2468184915,4625,4625,4625,4625,0
|
|
20240305,174800,2468184915,4625,4625,4625,4625,0
|
|
20240305,174700,2468184915,4625,4625,4625,4625,0
|
|
20240305,174600,2468184915,4625,4625,4625,4625,0
|
|
20240305,174500,2468184915,4625,4625,4625,4625,0
|
|
20240305,174400,2468184915,4625,4625,4625,4625,0
|
|
20240305,174300,2468184915,4625,4625,4625,4625,0
|
|
20240305,174200,2468184915,4625,4625,4625,4625,0
|
|
20240305,174100,2468184915,4625,4625,4625,4625,0
|
|
20240305,174000,2468184915,4625,4625,4625,4625,0
|
|
20240305,173900,2468184915,4625,4625,4625,4625,0
|
|
20240305,173800,2468184915,4625,4625,4625,4625,0
|
|
20240305,173700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,173600,2468184915,4625,4625,4625,4625,0
|
|
20240305,173500,2468184915,4625,4625,4625,4625,0
|
|
20240305,173400,2468184915,4625,4625,4625,4625,0
|
|
20240305,173300,2468184915,4625,4625,4625,4625,0
|
|
20240305,173200,2468184915,4625,4625,4625,4625,0
|
|
20240305,173100,2468184915,4625,4625,4625,4625,0
|
|
20240305,173000,2468184915,4625,4625,4625,4625,0
|
|
20240305,172900,2468184915,4625,4625,4625,4625,0
|
|
20240305,172800,2468184915,4625,4625,4625,4625,0
|
|
20240305,172700,2468184915,4625,4625,4625,4625,0
|
|
20240305,172600,2468184915,4625,4625,4625,4625,0
|
|
20240305,172500,2468184915,4625,4625,4625,4625,0
|
|
20240305,172400,2468184915,4625,4625,4625,4625,0
|
|
20240305,172300,2468184915,4625,4625,4625,4625,0
|
|
20240305,172200,2468184915,4625,4625,4625,4625,0
|
|
20240305,172100,2468184915,4625,4625,4625,4625,0
|
|
20240305,172000,2468184915,4625,4625,4625,4625,0
|
|
20240305,171900,2468184915,4625,4625,4625,4625,0
|
|
20240305,171800,2468184915,4625,4625,4625,4625,0
|
|
20240305,171700,2468184915,4625,4625,4625,4625,0
|
|
20240305,171600,2468184915,4625,4625,4625,4625,0
|
|
20240305,171500,2468184915,4625,4625,4625,4625,0
|
|
20240305,171400,2468184915,4625,4625,4625,4625,0
|
|
20240305,171300,2468184915,4625,4625,4625,4625,0
|
|
20240305,171200,2468184915,4625,4625,4625,4625,0
|
|
20240305,171100,2468184915,4625,4625,4625,4625,0
|
|
20240305,171000,2468184915,4625,4625,4625,4625,0
|
|
20240305,170900,2468184915,4625,4625,4625,4625,0
|
|
20240305,170800,2468184915,4625,4625,4625,4625,0
|
|
20240305,170700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,170600,2468184915,4625,4625,4625,4625,0
|
|
20240305,170500,2468184915,4625,4625,4625,4625,0
|
|
20240305,170400,2468184915,4625,4625,4625,4625,0
|
|
20240305,170300,2468184915,4625,4625,4625,4625,0
|
|
20240305,170200,2468184915,4625,4625,4625,4625,0
|
|
20240305,170100,2468184915,4625,4625,4625,4625,0
|
|
20240305,170000,2468184915,4625,4625,4625,4625,0
|
|
20240305,165900,2468184915,4625,4625,4625,4625,0
|
|
20240305,165800,2468184915,4625,4625,4625,4625,0
|
|
20240305,165700,2468184915,4625,4625,4625,4625,0
|
|
20240305,165600,2468184915,4625,4625,4625,4625,0
|
|
20240305,165500,2468184915,4625,4625,4625,4625,0
|
|
20240305,165400,2468184915,4625,4625,4625,4625,0
|
|
20240305,165300,2468184915,4625,4625,4625,4625,0
|
|
20240305,165200,2468184915,4625,4625,4625,4625,0
|
|
20240305,165100,2468184915,4625,4625,4625,4625,0
|
|
20240305,165000,2468184915,4625,4625,4625,4625,0
|
|
20240305,164900,2468184915,4625,4625,4625,4625,0
|
|
20240305,164800,2468184915,4625,4625,4625,4625,0
|
|
20240305,164700,2468184915,4625,4625,4625,4625,0
|
|
20240305,164600,2468184915,4625,4625,4625,4625,0
|
|
20240305,164500,2468184915,4625,4625,4625,4625,0
|
|
20240305,164400,2468184915,4625,4625,4625,4625,0
|
|
20240305,164300,2468184915,4625,4625,4625,4625,0
|
|
20240305,164200,2468184915,4625,4625,4625,4625,0
|
|
20240305,164100,2468184915,4625,4625,4625,4625,0
|
|
20240305,164000,2468184915,4625,4625,4625,4625,0
|
|
20240305,163900,2468184915,4625,4625,4625,4625,0
|
|
20240305,163800,2468184915,4625,4625,4625,4625,0
|
|
20240305,163700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,163600,2468184915,4625,4625,4625,4625,0
|
|
20240305,163500,2468184915,4625,4625,4625,4625,0
|
|
20240305,163400,2468184915,4625,4625,4625,4625,0
|
|
20240305,163300,2468184915,4625,4625,4625,4625,0
|
|
20240305,163200,2468184915,4625,4625,4625,4625,0
|
|
20240305,163100,2468184915,4625,4625,4625,4625,0
|
|
20240305,163000,2468184915,4625,4625,4625,4625,0
|
|
20240305,162900,2468184915,4625,4625,4625,4625,0
|
|
20240305,162800,2468184915,4625,4625,4625,4625,0
|
|
20240305,162700,2468184915,4625,4625,4625,4625,0
|
|
20240305,162600,2468184915,4625,4625,4625,4625,0
|
|
20240305,162500,2468184915,4625,4625,4625,4625,0
|
|
20240305,162400,2468184915,4625,4625,4625,4625,0
|
|
20240305,162300,2468184915,4625,4625,4625,4625,0
|
|
20240305,162200,2468184915,4625,4625,4625,4625,0
|
|
20240305,162100,2468184915,4625,4625,4625,4625,0
|
|
20240305,162000,2468184915,4625,4625,4625,4625,0
|
|
20240305,161900,2468184915,4625,4625,4625,4625,0
|
|
20240305,161800,2468184915,4625,4625,4625,4625,0
|
|
20240305,161700,2468184915,4625,4625,4625,4625,0
|
|
20240305,161600,2468184915,4625,4625,4625,4625,0
|
|
20240305,161500,2468184915,4625,4625,4625,4625,0
|
|
20240305,161400,2468184915,4625,4625,4625,4625,0
|
|
20240305,161300,2468184915,4625,4625,4625,4625,0
|
|
20240305,161200,2468184915,4625,4625,4625,4625,0
|
|
20240305,161100,2468184915,4625,4625,4625,4625,0
|
|
20240305,161000,2468184915,4625,4625,4625,4625,0
|
|
20240305,160900,2468184915,4625,4625,4625,4625,0
|
|
20240305,160800,2468184915,4625,4625,4625,4625,0
|
|
20240305,160700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,160600,2468184915,4625,4625,4625,4625,0
|
|
20240305,160500,2468184915,4625,4625,4625,4625,0
|
|
20240305,160400,2468184915,4625,4625,4625,4625,0
|
|
20240305,160300,2468184915,4625,4625,4625,4625,0
|
|
20240305,160200,2468184915,4625,4625,4625,4625,0
|
|
20240305,160100,2468184915,4625,4625,4625,4625,0
|
|
20240305,160000,2468184915,4625,4625,4625,4625,0
|
|
20240305,155900,2468184915,4625,4625,4625,4625,0
|
|
20240305,155800,2468184915,4625,4625,4625,4625,0
|
|
20240305,155700,2468184915,4625,4625,4625,4625,0
|
|
20240305,155600,2468184915,4625,4625,4625,4625,0
|
|
20240305,155500,2468184915,4625,4625,4625,4625,0
|
|
20240305,155400,2468184915,4625,4625,4625,4625,0
|
|
20240305,155300,2468184915,4625,4625,4625,4625,0
|
|
20240305,155200,2468184915,4625,4625,4625,4625,0
|
|
20240305,155100,2468184915,4625,4625,4625,4625,0
|
|
20240305,155000,2468184915,4625,4625,4625,4625,0
|
|
20240305,154900,2468184915,4625,4625,4625,4625,0
|
|
20240305,154800,2468184915,4625,4625,4625,4625,0
|
|
20240305,154700,2468184915,4625,4625,4625,4625,0
|
|
20240305,154600,2468184915,4625,4625,4625,4625,0
|
|
20240305,154500,2468184915,4625,4625,4625,4625,0
|
|
20240305,154400,2468184915,4625,4625,4625,4625,0
|
|
20240305,154300,2468184915,4625,4625,4625,4625,0
|
|
20240305,154200,2468184915,4625,4625,4625,4625,0
|
|
20240305,154100,2468184915,4625,4625,4625,4625,0
|
|
20240305,154000,2468184915,4625,4625,4625,4625,0
|
|
20240305,153900,2468184915,4625,4625,4625,4625,0
|
|
20240305,153800,2468184915,4625,4625,4625,4625,0
|
|
20240305,153700,2468184915,4625,4625,4625,4625,9217
|
|
20240305,153600,2468184915,4625,4625,4625,4625,0
|
|
20240305,153500,2468184915,4625,4625,4625,4625,0
|
|
20240305,153400,2468184915,4625,4625,4625,4625,0
|
|
20240305,153300,2468184915,4625,4625,4625,4625,0
|
|
20240305,153200,2468184915,4625,4625,4625,4625,0
|
|
20240305,153100,2468184915,4625,4625,4625,4625,0
|
|
20240305,153000,2468184915,4625,4625,4625,4625,9217
|
|
20240305,152900,2425556290,4640,4640,4640,4640,0
|
|
20240305,152800,2425556290,4640,4640,4640,4640,0
|
|
20240305,152700,2425556290,4640,4640,4640,4640,0
|
|
20240305,152600,2425556290,4640,4640,4640,4640,0
|
|
20240305,152500,2425556290,4640,4640,4640,4640,0
|
|
20240305,152400,2425556290,4640,4640,4640,4640,0
|
|
20240305,152300,2425556290,4640,4640,4640,4640,0
|
|
20240305,152200,2425556290,4640,4640,4640,4640,0
|
|
20240305,152100,2425556290,4640,4640,4640,4640,0
|
|
20240305,152000,2425556290,4640,4640,4640,4640,0
|
|
20240305,151900,2425556290,4640,4640,4640,4635,163
|
|
20240305,151800,2424799980,4640,4645,4645,4625,2636
|
|
20240305,151700,2412577790,4645,4635,4645,4635,1143
|
|
20240305,151600,2407278905,4635,4635,4635,4635,0
|
|
20240305,151500,2407278905,4635,4620,4640,4620,1069
|
|
20240305,151400,2402339085,4640,4640,4640,4640,0
|
|
20240305,151300,2402339085,4640,4620,4640,4620,2082
|
|
20240305,151200,2392720205,4640,4620,4640,4620,1001
|
|
20240305,151100,2388095565,4640,4640,4640,4620,502
|
|
20240305,151000,2385774470,4640,4630,4640,4630,8
|
|
20240305,150900,2385737400,4640,4640,4640,4640,18
|
|
20240305,150800,2385653880,4640,4645,4645,4635,92
|
|
20240305,150700,2385227140,4650,4650,4650,4615,717
|
|
20240305,150600,2381910340,4655,4650,4655,4610,10791
|
|
20240305,150500,2332103170,4655,4645,4655,4645,5
|
|
20240305,150400,2332079935,4655,4655,4655,4655,12
|
|
20240305,150300,2332024075,4655,4655,4655,4655,0
|
|
20240305,150200,2332024075,4655,4650,4655,4650,57
|
|
20240305,150100,2331759015,4660,4655,4660,4650,1365
|
|
20240305,150000,2325410640,4650,4650,4650,4650,5415
|
|
20240305,145900,2300230890,4650,4650,4650,4650,42
|
|
20240305,145800,2300035590,4630,4650,4650,4630,939
|
|
20240305,145700,2295684680,4650,4650,4650,4650,46
|
|
20240305,145600,2295470780,4650,4635,4650,4630,450
|
|
20240305,145500,2293386700,4650,4635,4650,4635,100
|
|
20240305,145400,2292923170,4635,4635,4635,4635,402
|
|
20240305,145300,2291059900,4650,4650,4650,4645,4
|
|
20240305,145200,2291041305,4635,4650,4650,4635,144
|
|
20240305,145100,2290373275,4650,4650,4650,4650,18
|
|
20240305,145000,2290289575,4650,4630,4650,4630,2173
|
|
20240305,144900,2280211225,4620,4620,4620,4620,500
|
|
20240305,144800,2277901225,4620,4620,4620,4620,89
|
|
20240305,144700,2277490045,4620,4620,4620,4620,218
|
|
20240305,144600,2276482885,4615,4615,4615,4615,316
|
|
20240305,144500,2275024545,4615,4615,4615,4615,196
|
|
20240305,144400,2274120005,4610,4610,4610,4610,10
|
|
20240305,144300,2274073905,4610,4610,4610,4610,1
|
|
20240305,144200,2274069295,4610,4610,4610,4610,800
|
|
20240305,144100,2270381295,4615,4615,4615,4615,158
|
|
20240305,144000,2269652125,4620,4620,4620,4620,1
|
|
20240305,143900,2269647505,4620,4620,4620,4620,123
|
|
20240305,143800,2269079245,4620,4630,4630,4620,273
|
|
20240305,143700,2267816135,4630,4630,4630,4630,3
|
|
20240305,143600,2267802245,4630,4630,4630,4630,100
|
|
20240305,143500,2267339245,4630,4630,4630,4630,2378
|
|
20240305,143400,2256329105,4635,4635,4635,4635,135
|
|
20240305,143300,2255703380,4635,4635,4635,4635,822
|
|
20240305,143200,2251893410,4645,4645,4645,4645,402
|
|
20240305,143100,2250026120,4645,4645,4645,4645,0
|
|
20240305,143000,2250026120,4645,4625,4645,4625,2723
|
|
20240305,142900,2237426815,4625,4600,4625,4600,7216
|
|
20240305,142800,2204135685,4600,4600,4600,4600,0
|
|
20240305,142700,2204135685,4600,4600,4600,4600,0
|
|
20240305,142600,2204135685,4600,4600,4600,4600,0
|
|
20240305,142500,2204135685,4600,4600,4600,4600,0
|
|
20240305,142400,2204135685,4600,4600,4600,4600,2000
|
|
20240305,142300,2194935685,4610,4610,4610,4610,0
|
|
20240305,142200,2194935685,4610,4615,4615,4600,2086
|
|
20240305,142100,2185309385,4610,4610,4610,4610,1
|
|
20240305,142000,2185304775,4595,4610,4610,4595,4686
|
|
20240305,141900,2163724730,4610,4610,4620,4610,142
|
|
20240305,141800,2163069975,4615,4595,4615,4595,430
|
|
20240305,141700,2161087510,4595,4605,4615,4595,1089
|
|
20240305,141600,2156078125,4615,4595,4615,4595,1674
|
|
20240305,141500,2148371260,4595,4595,4595,4590,511
|
|
20240305,141400,2146023230,4595,4595,4600,4590,28
|
|
20240305,141300,2145894555,4605,4605,4605,4585,8394
|
|
20240305,141200,2107348125,4610,4610,4610,4610,0
|
|
20240305,141100,2107348125,4610,4605,4610,4605,940
|
|
20240305,141000,2103019420,4610,4610,4610,4610,21
|
|
20240305,140900,2102922610,4610,4605,4610,4605,121
|
|
20240305,140800,2102365400,4605,4605,4605,4605,50
|
|
20240305,140700,2102135150,4605,4615,4615,4605,11
|
|
20240305,140600,2102084485,4600,4625,4625,4600,1192
|
|
20240305,140500,2096601260,4605,4625,4625,4605,2
|
|
20240305,140400,2096592030,4600,4625,4625,4600,111
|
|
20240305,140300,2096081405,4600,4600,4605,4600,3330
|
|
20240305,140200,2080762855,4600,4615,4615,4600,6000
|
|
20240305,140100,2053130185,4615,4620,4620,4615,771
|
|
20240305,140000,2049571020,4620,4620,4620,4620,0
|
|
20240305,135900,2049571020,4620,4625,4625,4620,3321
|
|
20240305,135800,2034227510,4625,4625,4625,4625,0
|
|
20240305,135700,2034227510,4625,4630,4630,4625,56
|
|
20240305,135600,2033968505,4625,4630,4630,4625,633
|
|
20240305,135500,2031037720,4630,4625,4630,4620,291
|
|
20240305,135400,2029693005,4625,4625,4625,4625,0
|
|
20240305,135300,2029693005,4625,4625,4625,4625,247
|
|
20240305,135200,2028550630,4620,4635,4635,4620,2547
|
|
20240305,135100,2016767655,4640,4640,4640,4640,0
|
|
20240305,135000,2016767655,4640,4640,4640,4640,9
|
|
20240305,134900,2016725895,4640,4640,4640,4640,244
|
|
20240305,134800,2015593735,4650,4650,4650,4650,0
|
|
20240305,134700,2015593735,4650,4640,4650,4640,601
|
|
20240305,134600,2012805085,4640,4640,4640,4640,240
|
|
20240305,134500,2011691485,4650,4650,4650,4650,43
|
|
20240305,134400,2011491535,4650,4650,4650,4650,30
|
|
20240305,134300,2011352035,4650,4650,4650,4650,1
|
|
20240305,134200,2011347385,4640,4650,4650,4640,2079
|
|
20240305,134100,2001680175,4660,4660,4660,4660,1
|
|
20240305,134000,2001675515,4655,4655,4655,4655,165
|
|
20240305,133900,2000907440,4660,4635,4660,4635,618
|
|
20240305,133800,1998042985,4630,4630,4630,4630,0
|
|
20240305,133700,1998042985,4630,4630,4630,4630,0
|
|
20240305,133600,1998042985,4630,4635,4635,4630,3567
|
|
20240305,133500,1981510390,4635,4645,4650,4635,4078
|
|
20240305,133400,1962558395,4650,4650,4650,4650,181
|
|
20240305,133300,1961716745,4645,4645,4645,4645,0
|
|
20240305,133200,1961716745,4645,4645,4645,4645,40
|
|
20240305,133100,1961530945,4640,4640,4640,4640,0
|
|
20240305,133000,1961530945,4640,4645,4645,4640,107
|
|
20240305,132900,1961034405,4645,4645,4645,4645,798
|
|
20240305,132800,1957327695,4645,4645,4645,4645,0
|
|
20240305,132700,1957327695,4645,4645,4645,4645,0
|
|
20240305,132600,1957327695,4645,4645,4645,4645,60
|
|
20240305,132500,1957048995,4645,4650,4650,4645,1426
|
|
20240305,132400,1950424815,4655,4655,4655,4655,0
|
|
20240305,132300,1950424815,4655,4650,4655,4645,1709
|
|
20240305,132200,1942480980,4655,4655,4655,4655,0
|
|
20240305,132100,1942480980,4655,4655,4655,4655,0
|
|
20240305,132000,1942480980,4655,4655,4655,4655,9
|
|
20240305,131900,1942439085,4660,4660,4660,4660,1
|
|
20240305,131800,1942434425,4655,4655,4655,4655,20
|
|
20240305,131700,1942341325,4655,4665,4665,4655,3921
|
|
20240305,131600,1924072650,4665,4670,4670,4665,60
|
|
20240305,131500,1923792745,4665,4665,4665,4665,1
|
|
20240305,131400,1923788080,4665,4665,4665,4665,0
|
|
20240305,131300,1923788080,4665,4665,4665,4665,0
|
|
20240305,131200,1923788080,4665,4665,4665,4665,3
|
|
20240305,131100,1923774085,4665,4665,4665,4665,3000
|
|
20240305,131000,1909779085,4655,4655,4655,4655,0
|
|
20240305,130900,1909779085,4655,4655,4655,4655,93
|
|
20240305,130800,1909346170,4655,4655,4655,4655,7
|
|
20240305,130700,1909313585,4660,4660,4660,4660,245
|
|
20240305,130600,1908171885,4660,4660,4660,4660,130
|
|
20240305,130500,1907566085,4660,4660,4660,4660,1200
|
|
20240305,130400,1901974085,4665,4665,4665,4665,0
|
|
20240305,130300,1901974085,4665,4665,4665,4665,0
|
|
20240305,130200,1901974085,4665,4665,4665,4665,143
|
|
20240305,130100,1901306990,4660,4660,4660,4660,0
|
|
20240305,130000,1901306990,4660,4660,4660,4660,172
|
|
20240305,125900,1900505470,4660,4645,4660,4645,2086
|
|
20240305,125800,1890800970,4650,4660,4660,4650,2594
|
|
20240305,125700,1878730150,4665,4665,4665,4665,42
|
|
20240305,125600,1878534220,4665,4660,4665,4660,350
|
|
20240305,125500,1876902320,4660,4650,4660,4650,252
|
|
20240305,125400,1875730220,4655,4655,4655,4655,0
|
|
20240305,125300,1875730220,4655,4655,4655,4655,1
|
|
20240305,125200,1875725565,4655,4655,4655,4655,108
|
|
20240305,125100,1875222825,4655,4655,4655,4655,91
|
|
20240305,125000,1874799220,4655,4660,4660,4655,65
|
|
20240305,124900,1874496395,4665,4660,4665,4660,30
|
|
20240305,124800,1874356545,4665,4665,4665,4665,1555
|
|
20240305,124700,1867102470,4665,4665,4665,4665,100
|
|
20240305,124600,1866635970,4670,4675,4675,4670,2482
|
|
20240305,124500,1855044725,4675,4675,4675,4675,372
|
|
20240305,124400,1853305625,4670,4670,4670,4670,0
|
|
20240305,124300,1853305625,4670,4670,4670,4670,20
|
|
20240305,124200,1853212225,4670,4670,4675,4670,1002
|
|
20240305,124100,1848530375,4675,4650,4675,4650,18805
|
|
20240305,124000,1761004905,4645,4640,4645,4640,1257
|
|
20240305,123900,1755167425,4635,4635,4635,4635,0
|
|
20240305,123800,1755167425,4635,4630,4635,4630,1844
|
|
20240305,123700,1746622210,4630,4630,4630,4630,3
|
|
20240305,123600,1746608320,4625,4625,4625,4625,0
|
|
20240305,123500,1746608320,4625,4625,4625,4625,24
|
|
20240305,123400,1746497320,4625,4625,4625,4625,81
|
|
20240305,123300,1746122695,4630,4630,4630,4630,126
|
|
20240305,123200,1745539315,4630,4630,4630,4630,11
|
|
20240305,123100,1745488385,4630,4630,4630,4630,11
|
|
20240305,123000,1745437455,4630,4630,4630,4630,48
|
|
20240305,122900,1745215215,4635,4635,4635,4635,1
|
|
20240305,122800,1745210580,4620,4620,4620,4620,0
|
|
20240305,122700,1745210580,4620,4620,4620,4620,0
|
|
20240305,122600,1745210580,4620,4620,4620,4620,0
|
|
20240305,122500,1745210580,4620,4620,4620,4620,0
|
|
20240305,122400,1745210580,4620,4630,4630,4620,1101
|
|
20240305,122300,1740121510,4625,4640,4640,4625,3197
|
|
20240305,122200,1725319715,4640,4630,4640,4630,11
|
|
20240305,122100,1725268775,4630,4630,4630,4630,0
|
|
20240305,122000,1725268775,4630,4635,4635,4630,123
|
|
20240305,121900,1724698785,4635,4635,4635,4635,975
|
|
20240305,121800,1720179660,4635,4635,4635,4635,0
|
|
20240305,121700,1720179660,4635,4635,4635,4635,30
|
|
20240305,121600,1720040610,4635,4635,4635,4635,46
|
|
20240305,121500,1719827400,4630,4630,4630,4630,2
|
|
20240305,121400,1719818140,4640,4640,4640,4640,37
|
|
20240305,121300,1719646460,4635,4635,4635,4635,0
|
|
20240305,121200,1719646460,4635,4635,4635,4635,0
|
|
20240305,121100,1719646460,4635,4635,4635,4635,0
|
|
20240305,121000,1719646460,4635,4635,4635,4635,81
|
|
20240305,120900,1719271025,4640,4640,4640,4640,54
|
|
20240305,120800,1719020465,4650,4650,4650,4650,0
|
|
20240305,120700,1719020465,4650,4650,4650,4650,5
|
|
20240305,120600,1718997215,4650,4650,4650,4650,0
|
|
20240305,120500,1718997215,4650,4650,4650,4650,0
|
|
20240305,120400,1718997215,4650,4650,4650,4650,1
|
|
20240305,120300,1718992565,4630,4635,4635,4630,1875
|
|
20240305,120200,1710301945,4635,4635,4635,4635,0
|
|
20240305,120100,1710301945,4635,4635,4635,4635,300
|
|
20240305,120000,1708911445,4635,4635,4635,4635,129
|
|
20240305,115900,1708313530,4635,4635,4635,4635,6
|
|
20240305,115800,1708285720,4630,4625,4630,4625,208
|
|
20240305,115700,1707322800,4625,4625,4625,4625,8
|
|
20240305,115600,1707285800,4630,4630,4630,4630,0
|
|
20240305,115500,1707285800,4630,4630,4630,4630,740
|
|
20240305,115400,1703859600,4635,4635,4635,4635,0
|
|
20240305,115300,1703859600,4635,4635,4635,4635,0
|
|
20240305,115200,1703859600,4635,4635,4635,4635,0
|
|
20240305,115100,1703859600,4635,4635,4635,4635,661
|
|
20240305,115000,1700795865,4640,4640,4640,4640,500
|
|
20240305,114900,1698475865,4640,4640,4640,4640,926
|
|
20240305,114800,1694179225,4645,4660,4660,4645,550
|
|
20240305,114700,1691616480,4655,4650,4655,4650,1137
|
|
20240305,114600,1686323760,4650,4635,4650,4635,269
|
|
20240305,114500,1685076290,4635,4635,4635,4635,1
|
|
20240305,114400,1685071655,4630,4625,4630,4625,340
|
|
20240305,114300,1683497515,4625,4625,4625,4625,10
|
|
20240305,114200,1683451265,4615,4590,4625,4590,3053
|
|
20240305,114100,1669357555,4585,4585,4585,4585,0
|
|
20240305,114000,1669357555,4585,4585,4585,4585,0
|
|
20240305,113900,1669357555,4585,4585,4585,4585,0
|
|
20240305,113800,1669357555,4585,4605,4605,4585,10010
|
|
20240305,113700,1623402520,4600,4600,4600,4600,1
|
|
20240305,113600,1623397920,4600,4600,4600,4600,35
|
|
20240305,113500,1623236920,4600,4585,4600,4585,201
|
|
20240305,113400,1622315320,4585,4585,4585,4585,2058
|
|
20240305,113300,1612879390,4585,4595,4595,4585,10000
|
|
20240305,113200,1567002775,4600,4600,4600,4600,220
|
|
20240305,113100,1565990775,4590,4595,4600,4590,1420
|
|
20240305,113000,1559468210,4600,4600,4600,4600,37
|
|
20240305,112900,1559298010,4600,4600,4600,4595,751
|
|
20240305,112800,1555843975,4600,4600,4600,4600,156
|
|
20240305,112700,1555126375,4600,4605,4605,4600,1448
|
|
20240305,112600,1548465385,4610,4605,4610,4605,899
|
|
20240305,112500,1544325455,4610,4610,4610,4605,1004
|
|
20240305,112400,1539702015,4610,4610,4610,4610,0
|
|
20240305,112300,1539702015,4610,4600,4610,4600,1372
|
|
20240305,112200,1533382295,4600,4610,4610,4600,1051
|
|
20240305,112100,1528547180,4610,4610,4610,4610,21
|
|
20240305,112000,1528450370,4600,4600,4600,4600,882
|
|
20240305,111900,1524393170,4600,4605,4605,4600,272
|
|
20240305,111800,1523140915,4605,4605,4605,4605,250
|
|
20240305,111700,1521989665,4605,4610,4610,4605,78
|
|
20240305,111600,1521630095,4610,4615,4615,4610,103
|
|
20240305,111500,1521154980,4620,4620,4620,4620,37
|
|
20240305,111400,1520984040,4620,4620,4620,4620,106
|
|
20240305,111300,1520494320,4625,4625,4625,4625,0
|
|
20240305,111200,1520494320,4625,4620,4625,4620,105
|
|
20240305,111100,1520009005,4620,4620,4620,4620,92
|
|
20240305,111000,1519583965,4625,4625,4625,4625,16
|
|
20240305,110900,1519509965,4625,4625,4625,4625,0
|
|
20240305,110800,1519509965,4625,4625,4625,4625,6
|
|
20240305,110700,1519482215,4620,4615,4620,4615,343
|
|
20240305,110600,1517897655,4620,4620,4620,4620,0
|
|
20240305,110500,1517897655,4620,4600,4620,4600,252
|
|
20240305,110400,1516738415,4600,4605,4620,4600,606
|
|
20240305,110300,1513950530,4600,4605,4605,4600,12
|
|
20240305,110200,1513895325,4605,4605,4605,4605,204
|
|
20240305,110100,1512955905,4600,4600,4600,4600,0
|
|
20240305,110000,1512955905,4600,4625,4625,4600,4503
|
|
20240305,105900,1492164725,4630,4630,4630,4630,0
|
|
20240305,105800,1492164725,4630,4620,4630,4620,1544
|
|
20240305,105700,1485023725,4620,4620,4620,4620,0
|
|
20240305,105600,1485023725,4620,4620,4620,4620,16
|
|
20240305,105500,1484949805,4620,4615,4620,4615,1052
|
|
20240305,105400,1480091330,4615,4615,4615,4615,1266
|
|
20240305,105300,1474248740,4615,4615,4615,4615,264
|
|
20240305,105200,1473030380,4610,4610,4610,4610,327
|
|
20240305,105100,1471522910,4610,4615,4615,4610,28
|
|
20240305,105000,1471393780,4615,4610,4615,4610,255
|
|
20240305,104900,1470216960,4610,4610,4610,4610,113
|
|
20240305,104800,1469696030,4605,4605,4605,4605,476
|
|
20240305,104700,1467504050,4605,4600,4605,4600,2053
|
|
20240305,104600,1458050225,4605,4605,4605,4590,8
|
|
20240305,104500,1458013400,4585,4600,4600,4585,13196
|
|
20240305,104400,1397484925,4600,4600,4600,4600,0
|
|
20240305,104300,1397484925,4600,4595,4600,4595,289
|
|
20240305,104200,1396156940,4595,4590,4595,4590,1268
|
|
20240305,104100,1390335770,4590,4600,4610,4590,3746
|
|
20240305,104000,1373135440,4595,4600,4600,4595,736
|
|
20240305,103900,1369750060,4595,4595,4595,4595,6517
|
|
20240305,103800,1339804445,4600,4610,4610,4600,11408
|
|
20240305,103700,1287248840,4615,4615,4615,4610,468
|
|
20240305,103600,1285089040,4615,4615,4625,4615,936
|
|
20240305,103500,1280769390,4625,4625,4625,4625,6
|
|
20240305,103400,1280741640,4610,4620,4620,4610,3355
|
|
20240305,103300,1265263875,4620,4625,4625,4620,236
|
|
20240305,103200,1264173290,4625,4615,4625,4610,507
|
|
20240305,103100,1261832435,4610,4615,4615,4610,51
|
|
20240305,103000,1261597075,4615,4615,4615,4615,237
|
|
20240305,102900,1260503320,4615,4615,4615,4615,593
|
|
20240305,102800,1257766625,4615,4615,4615,4615,0
|
|
20240305,102700,1257766625,4615,4610,4615,4610,40
|
|
20240305,102600,1257582125,4610,4625,4630,4610,8391
|
|
20240305,102500,1218867710,4625,4625,4625,4625,345
|
|
20240305,102400,1217272085,4610,4610,4610,4610,253
|
|
20240305,102300,1216105755,4610,4600,4610,4600,355
|
|
20240305,102200,1214469555,4600,4605,4605,4600,1720
|
|
20240305,102100,1206556710,4605,4615,4615,4600,850
|
|
20240305,102000,1202643180,4605,4605,4615,4600,550
|
|
20240305,101900,1200112630,4625,4625,4625,4600,311
|
|
20240305,101800,1198681705,4625,4615,4625,4600,42901
|
|
20240305,101700,1001216545,4620,4630,4630,4620,685
|
|
20240305,101600,998049350,4650,4630,4650,4630,122
|
|
20240305,101500,997484455,4630,4650,4650,4630,216
|
|
20240305,101400,996483550,4655,4660,4660,4655,5
|
|
20240305,101300,996460270,4610,4660,4660,4610,9628
|
|
20240305,101200,952029100,4660,4645,4660,4645,840
|
|
20240305,101100,948127285,4650,4650,4650,4645,3221
|
|
20240305,101000,933163135,4655,4645,4655,4645,990
|
|
20240305,100900,928564185,4660,4660,4660,4645,384
|
|
20240305,100800,926775135,4660,4645,4660,4645,142
|
|
20240305,100700,926114915,4645,4650,4650,4645,528
|
|
20240305,100600,923660355,4650,4640,4660,4640,995
|
|
20240305,100500,919039255,4640,4625,4640,4625,2141
|
|
20240305,100400,909125270,4630,4630,4630,4630,7
|
|
20240305,100300,909092860,4630,4620,4630,4620,741
|
|
20240305,100200,905666370,4630,4615,4630,4615,3
|
|
20240305,100100,905652510,4630,4625,4630,4615,7046
|
|
20240305,100000,873109260,4625,4625,4625,4625,0
|
|
20240305,095900,873109260,4625,4625,4625,4625,490
|
|
20240305,095800,870843010,4625,4625,4625,4615,3078
|
|
20240305,095700,856609815,4635,4620,4635,4620,624
|
|
20240305,095600,853726920,4635,4620,4635,4620,21
|
|
20240305,095500,853629885,4635,4625,4635,4620,615
|
|
20240305,095400,850785405,4635,4635,4635,4635,155
|
|
20240305,095300,850066980,4615,4630,4640,4615,6002
|
|
20240305,095200,822349280,4630,4625,4630,4615,2851
|
|
20240305,095100,809172260,4620,4625,4625,4620,94
|
|
20240305,095000,808737515,4620,4625,4630,4620,1602
|
|
20240305,094900,801335375,4620,4620,4620,4620,78
|
|
20240305,094800,800975015,4640,4640,4640,4615,7394
|
|
20240305,094700,766796045,4640,4650,4650,4640,42
|
|
20240305,094600,766600870,4650,4670,4670,4650,620
|
|
20240305,094500,763715570,4670,4665,4670,4665,20
|
|
20240305,094400,763622175,4625,4670,4670,4625,5359
|
|
20240305,094300,738806320,4670,4645,4670,4635,3159
|
|
20240305,094200,724158755,4650,4650,4670,4650,7394
|
|
20240305,094100,689774235,4670,4670,4670,4670,2
|
|
20240305,094000,689764895,4645,4645,4645,4645,1
|
|
20240305,093900,689760250,4640,4650,4650,4640,607
|
|
20240305,093800,686942960,4650,4645,4650,4645,4020
|
|
20240305,093700,668250530,4650,4645,4650,4645,2501
|
|
20240305,093600,656621450,4630,4645,4645,4630,3100
|
|
20240305,093500,642257175,4650,4635,4650,4635,13
|
|
20240305,093400,642196905,4680,4680,4680,4680,2
|
|
20240305,093300,642187545,4630,4650,4680,4630,1422
|
|
20240305,093200,635579975,4635,4635,4635,4635,600
|
|
20240305,093100,632798975,4635,4650,4650,4635,330
|
|
20240305,093000,631268975,4630,4680,4680,4630,5401
|
|
20240305,092900,606231455,4650,4670,4690,4650,90
|
|
20240305,092800,605812375,4660,4630,4660,4630,3186
|
|
20240305,092700,591012500,4630,4635,4640,4630,598
|
|
20240305,092600,588242905,4640,4640,4640,4640,12
|
|
20240305,092500,588187225,4640,4640,4640,4640,0
|
|
20240305,092400,588187225,4640,4635,4650,4635,1843
|
|
20240305,092300,579628185,4625,4630,4630,4625,705
|
|
20240305,092200,576365585,4630,4640,4650,4630,975
|
|
20240305,092100,571845745,4650,4645,4650,4635,1392
|
|
20240305,092000,565386875,4645,4630,4650,4630,6534
|
|
20240305,091900,535082180,4630,4625,4630,4605,3463
|
|
20240305,091800,519111685,4605,4610,4610,4605,734
|
|
20240305,091700,515729050,4625,4610,4625,4610,640
|
|
20240305,091600,512769260,4625,4625,4625,4600,1136
|
|
20240305,091500,507528970,4605,4605,4625,4595,9108
|
|
20240305,091400,465560720,4625,4590,4625,4590,3136
|
|
20240305,091300,451124775,4605,4640,4640,4580,41773
|
|
20240305,091200,258911660,4640,4655,4715,4640,11311
|
|
20240305,091100,206328620,4655,4665,4680,4655,1616
|
|
20240305,091000,198790525,4660,4685,4695,4650,15356
|
|
20240305,090900,127214300,4675,4680,4680,4675,500
|
|
20240305,090800,124875370,4680,4685,4685,4680,322
|
|
20240305,090700,123368405,4705,4695,4705,4680,2797
|
|
20240305,090600,110241035,4680,4680,4680,4675,1038
|
|
20240305,090500,105383735,4670,4675,4675,4670,916
|
|
20240305,090400,101102070,4680,4695,4695,4680,4994
|
|
20240305,090300,77711980,4690,4700,4715,4690,3456
|
|
20240305,090200,61483235,4700,4715,4720,4700,1686
|
|
20240305,090100,53545090,4690,4695,4695,4685,998
|
|
20240305,090000,48863555,4700,4725,4725,4700,10364
|