627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192400,850119670,4290,4290,4290,4290,4440
|
|
20240306,192300,850119670,4290,4290,4290,4290,0
|
|
20240306,192200,850119670,4290,4290,4290,4290,0
|
|
20240306,192100,850119670,4290,4290,4290,4290,0
|
|
20240306,192000,850119670,4290,4290,4290,4290,0
|
|
20240306,191900,850119670,4290,4290,4290,4290,0
|
|
20240306,191800,850119670,4290,4290,4290,4290,0
|
|
20240306,191700,850119670,4290,4290,4290,4290,0
|
|
20240306,191600,850119670,4290,4290,4290,4290,0
|
|
20240306,191500,850119670,4290,4290,4290,4290,0
|
|
20240306,191400,850119670,4290,4290,4290,4290,0
|
|
20240306,191300,850119670,4290,4290,4290,4290,0
|
|
20240306,191200,850119670,4290,4290,4290,4290,0
|
|
20240306,191100,850119670,4290,4290,4290,4290,0
|
|
20240306,191000,850119670,4290,4290,4290,4290,0
|
|
20240306,190900,850119670,4290,4290,4290,4290,0
|
|
20240306,190800,850119670,4290,4290,4290,4290,0
|
|
20240306,190700,850119670,4290,4290,4290,4290,0
|
|
20240306,190600,850119670,4290,4290,4290,4290,0
|
|
20240306,190500,850119670,4290,4290,4290,4290,0
|
|
20240306,190400,850119670,4290,4290,4290,4290,0
|
|
20240306,190300,850119670,4290,4290,4290,4290,0
|
|
20240306,190200,850119670,4290,4290,4290,4290,0
|
|
20240306,190100,850119670,4290,4290,4290,4290,0
|
|
20240306,190000,850119670,4290,4290,4290,4290,0
|
|
20240306,185900,850119670,4290,4290,4290,4290,0
|
|
20240306,185800,850119670,4290,4290,4290,4290,0
|
|
20240306,185700,850119670,4290,4290,4290,4290,0
|
|
20240306,185600,850119670,4290,4290,4290,4290,0
|
|
20240306,185500,850119670,4290,4290,4290,4290,0
|
|
20240306,185400,850119670,4290,4290,4290,4290,4440
|
|
20240306,185300,850119670,4290,4290,4290,4290,0
|
|
20240306,185200,850119670,4290,4290,4290,4290,0
|
|
20240306,185100,850119670,4290,4290,4290,4290,0
|
|
20240306,185000,850119670,4290,4290,4290,4290,0
|
|
20240306,184900,850119670,4290,4290,4290,4290,0
|
|
20240306,184800,850119670,4290,4290,4290,4290,0
|
|
20240306,184700,850119670,4290,4290,4290,4290,0
|
|
20240306,184600,850119670,4290,4290,4290,4290,0
|
|
20240306,184500,850119670,4290,4290,4290,4290,0
|
|
20240306,184400,850119670,4290,4290,4290,4290,0
|
|
20240306,184300,850119670,4290,4290,4290,4290,0
|
|
20240306,184200,850119670,4290,4290,4290,4290,0
|
|
20240306,184100,850119670,4290,4290,4290,4290,0
|
|
20240306,184000,850119670,4290,4290,4290,4290,0
|
|
20240306,183900,850119670,4290,4290,4290,4290,0
|
|
20240306,183800,850119670,4290,4290,4290,4290,0
|
|
20240306,183700,850119670,4290,4290,4290,4290,0
|
|
20240306,183600,850119670,4290,4290,4290,4290,0
|
|
20240306,183500,850119670,4290,4290,4290,4290,0
|
|
20240306,183400,850119670,4290,4290,4290,4290,0
|
|
20240306,183300,850119670,4290,4290,4290,4290,0
|
|
20240306,183200,850119670,4290,4290,4290,4290,0
|
|
20240306,183100,850119670,4290,4290,4290,4290,0
|
|
20240306,183000,850119670,4290,4290,4290,4290,0
|
|
20240306,182900,850119670,4290,4290,4290,4290,0
|
|
20240306,182800,850119670,4290,4290,4290,4290,0
|
|
20240306,182700,850119670,4290,4290,4290,4290,0
|
|
20240306,182600,850119670,4290,4290,4290,4290,0
|
|
20240306,182500,850119670,4290,4290,4290,4290,0
|
|
20240306,182400,850119670,4290,4290,4290,4290,4440
|
|
20240306,182300,850119670,4290,4290,4290,4290,0
|
|
20240306,182200,850119670,4290,4290,4290,4290,0
|
|
20240306,182100,850119670,4290,4290,4290,4290,0
|
|
20240306,182000,850119670,4290,4290,4290,4290,0
|
|
20240306,181900,850119670,4290,4290,4290,4290,0
|
|
20240306,181800,850119670,4290,4290,4290,4290,0
|
|
20240306,181700,850119670,4290,4290,4290,4290,0
|
|
20240306,181600,850119670,4290,4290,4290,4290,0
|
|
20240306,181500,850119670,4290,4290,4290,4290,0
|
|
20240306,181400,850119670,4290,4290,4290,4290,0
|
|
20240306,181300,850119670,4290,4290,4290,4290,0
|
|
20240306,181200,850119670,4290,4290,4290,4290,0
|
|
20240306,181100,850119670,4290,4290,4290,4290,0
|
|
20240306,181000,850119670,4290,4290,4290,4290,0
|
|
20240306,180900,850119670,4290,4290,4290,4290,0
|
|
20240306,180800,850119670,4290,4290,4290,4290,0
|
|
20240306,180700,850119670,4290,4290,4290,4290,0
|
|
20240306,180600,850119670,4290,4290,4290,4290,0
|
|
20240306,180500,850119670,4290,4290,4290,4290,0
|
|
20240306,180400,850119670,4290,4290,4290,4290,0
|
|
20240306,180300,850119670,4290,4290,4290,4290,0
|
|
20240306,180200,850119670,4290,4290,4290,4290,0
|
|
20240306,180100,850119670,4290,4290,4290,4290,0
|
|
20240306,180000,850119670,4290,4290,4290,4290,0
|
|
20240306,175900,850119670,4290,4290,4290,4290,0
|
|
20240306,175800,850119670,4290,4290,4290,4290,0
|
|
20240306,175700,850119670,4290,4290,4290,4290,0
|
|
20240306,175600,850119670,4290,4290,4290,4290,0
|
|
20240306,175500,850119670,4290,4290,4290,4290,0
|
|
20240306,175400,850119670,4290,4290,4290,4290,4440
|
|
20240306,175300,850119670,4290,4290,4290,4290,0
|
|
20240306,175200,850119670,4290,4290,4290,4290,0
|
|
20240306,175100,850119670,4290,4290,4290,4290,0
|
|
20240306,175000,850119670,4290,4290,4290,4290,0
|
|
20240306,174900,850119670,4290,4290,4290,4290,0
|
|
20240306,174800,850119670,4290,4290,4290,4290,0
|
|
20240306,174700,850119670,4290,4290,4290,4290,0
|
|
20240306,174600,850119670,4290,4290,4290,4290,0
|
|
20240306,174500,850119670,4290,4290,4290,4290,0
|
|
20240306,174400,850119670,4290,4290,4290,4290,0
|
|
20240306,174300,850119670,4290,4290,4290,4290,0
|
|
20240306,174200,850119670,4290,4290,4290,4290,0
|
|
20240306,174100,850119670,4290,4290,4290,4290,0
|
|
20240306,174000,850119670,4290,4290,4290,4290,0
|
|
20240306,173900,850119670,4290,4290,4290,4290,0
|
|
20240306,173800,850119670,4290,4290,4290,4290,0
|
|
20240306,173700,850119670,4290,4290,4290,4290,0
|
|
20240306,173600,850119670,4290,4290,4290,4290,0
|
|
20240306,173500,850119670,4290,4290,4290,4290,0
|
|
20240306,173400,850119670,4290,4290,4290,4290,0
|
|
20240306,173300,850119670,4290,4290,4290,4290,0
|
|
20240306,173200,850119670,4290,4290,4290,4290,0
|
|
20240306,173100,850119670,4290,4290,4290,4290,0
|
|
20240306,173000,850119670,4290,4290,4290,4290,0
|
|
20240306,172900,850119670,4290,4290,4290,4290,0
|
|
20240306,172800,850119670,4290,4290,4290,4290,0
|
|
20240306,172700,850119670,4290,4290,4290,4290,0
|
|
20240306,172600,850119670,4290,4290,4290,4290,0
|
|
20240306,172500,850119670,4290,4290,4290,4290,0
|
|
20240306,172400,850119670,4290,4290,4290,4290,4440
|
|
20240306,172300,850119670,4290,4290,4290,4290,0
|
|
20240306,172200,850119670,4290,4290,4290,4290,0
|
|
20240306,172100,850119670,4290,4290,4290,4290,0
|
|
20240306,172000,850119670,4290,4290,4290,4290,0
|
|
20240306,171900,850119670,4290,4290,4290,4290,0
|
|
20240306,171800,850119670,4290,4290,4290,4290,0
|
|
20240306,171700,850119670,4290,4290,4290,4290,0
|
|
20240306,171600,850119670,4290,4290,4290,4290,0
|
|
20240306,171500,850119670,4290,4290,4290,4290,0
|
|
20240306,171400,850119670,4290,4290,4290,4290,0
|
|
20240306,171300,850119670,4290,4290,4290,4290,0
|
|
20240306,171200,850119670,4290,4290,4290,4290,0
|
|
20240306,171100,850119670,4290,4290,4290,4290,0
|
|
20240306,171000,850119670,4290,4290,4290,4290,0
|
|
20240306,170900,850119670,4290,4290,4290,4290,0
|
|
20240306,170800,850119670,4290,4290,4290,4290,0
|
|
20240306,170700,850119670,4290,4290,4290,4290,0
|
|
20240306,170600,850119670,4290,4290,4290,4290,0
|
|
20240306,170500,850119670,4290,4290,4290,4290,0
|
|
20240306,170400,850119670,4290,4290,4290,4290,0
|
|
20240306,170300,850119670,4290,4290,4290,4290,0
|
|
20240306,170200,850119670,4290,4290,4290,4290,0
|
|
20240306,170100,850119670,4290,4290,4290,4290,0
|
|
20240306,170000,850119670,4290,4290,4290,4290,0
|
|
20240306,165900,850119670,4290,4290,4290,4290,0
|
|
20240306,165800,850119670,4290,4290,4290,4290,0
|
|
20240306,165700,850119670,4290,4290,4290,4290,0
|
|
20240306,165600,850119670,4290,4290,4290,4290,0
|
|
20240306,165500,850119670,4290,4290,4290,4290,0
|
|
20240306,165400,850119670,4290,4290,4290,4290,4440
|
|
20240306,165300,850119670,4290,4290,4290,4290,0
|
|
20240306,165200,850119670,4290,4290,4290,4290,0
|
|
20240306,165100,850119670,4290,4290,4290,4290,0
|
|
20240306,165000,850119670,4290,4290,4290,4290,0
|
|
20240306,164900,850119670,4290,4290,4290,4290,0
|
|
20240306,164800,850119670,4290,4290,4290,4290,0
|
|
20240306,164700,850119670,4290,4290,4290,4290,0
|
|
20240306,164600,850119670,4290,4290,4290,4290,0
|
|
20240306,164500,850119670,4290,4290,4290,4290,0
|
|
20240306,164400,850119670,4290,4290,4290,4290,0
|
|
20240306,164300,850119670,4290,4290,4290,4290,0
|
|
20240306,164200,850119670,4290,4290,4290,4290,0
|
|
20240306,164100,850119670,4290,4290,4290,4290,0
|
|
20240306,164000,850119670,4290,4290,4290,4290,0
|
|
20240306,163900,850119670,4290,4290,4290,4290,0
|
|
20240306,163800,850119670,4290,4290,4290,4290,0
|
|
20240306,163700,850119670,4290,4290,4290,4290,0
|
|
20240306,163600,850119670,4290,4290,4290,4290,0
|
|
20240306,163500,850119670,4290,4290,4290,4290,0
|
|
20240306,163400,850119670,4290,4290,4290,4290,0
|
|
20240306,163300,850119670,4290,4290,4290,4290,0
|
|
20240306,163200,850119670,4290,4290,4290,4290,0
|
|
20240306,163100,850119670,4290,4290,4290,4290,0
|
|
20240306,163000,850119670,4290,4290,4290,4290,0
|
|
20240306,162900,850119670,4290,4290,4290,4290,0
|
|
20240306,162800,850119670,4290,4290,4290,4290,0
|
|
20240306,162700,850119670,4290,4290,4290,4290,0
|
|
20240306,162600,850119670,4290,4290,4290,4290,0
|
|
20240306,162500,850119670,4290,4290,4290,4290,0
|
|
20240306,162400,850119670,4290,4290,4290,4290,4440
|
|
20240306,162300,850119670,4290,4290,4290,4290,0
|
|
20240306,162200,850119670,4290,4290,4290,4290,0
|
|
20240306,162100,850119670,4290,4290,4290,4290,0
|
|
20240306,162000,850119670,4290,4290,4290,4290,0
|
|
20240306,161900,850119670,4290,4290,4290,4290,0
|
|
20240306,161800,850119670,4290,4290,4290,4290,0
|
|
20240306,161700,850119670,4290,4290,4290,4290,0
|
|
20240306,161600,850119670,4290,4290,4290,4290,0
|
|
20240306,161500,850119670,4290,4290,4290,4290,0
|
|
20240306,161400,850119670,4290,4290,4290,4290,0
|
|
20240306,161300,850119670,4290,4290,4290,4290,0
|
|
20240306,161200,850119670,4290,4290,4290,4290,0
|
|
20240306,161100,850119670,4290,4290,4290,4290,0
|
|
20240306,161000,850119670,4290,4290,4290,4290,0
|
|
20240306,160900,850119670,4290,4290,4290,4290,0
|
|
20240306,160800,850119670,4290,4290,4290,4290,0
|
|
20240306,160700,850119670,4290,4290,4290,4290,0
|
|
20240306,160600,850119670,4290,4290,4290,4290,0
|
|
20240306,160500,850119670,4290,4290,4290,4290,0
|
|
20240306,160400,850119670,4290,4290,4290,4290,0
|
|
20240306,160300,850119670,4290,4290,4290,4290,0
|
|
20240306,160200,850119670,4290,4290,4290,4290,0
|
|
20240306,160100,850119670,4290,4290,4290,4290,0
|
|
20240306,160000,850119670,4290,4290,4290,4290,0
|
|
20240306,155900,850119670,4290,4290,4290,4290,0
|
|
20240306,155800,850119670,4290,4290,4290,4290,0
|
|
20240306,155700,850119670,4290,4290,4290,4290,0
|
|
20240306,155600,850119670,4290,4290,4290,4290,0
|
|
20240306,155500,850119670,4290,4290,4290,4290,0
|
|
20240306,155400,850119670,4290,4290,4290,4290,4440
|
|
20240306,155300,850119670,4290,4290,4290,4290,0
|
|
20240306,155200,850119670,4290,4290,4290,4290,0
|
|
20240306,155100,850119670,4290,4290,4290,4290,0
|
|
20240306,155000,850119670,4290,4290,4290,4290,0
|
|
20240306,154900,850119670,4290,4290,4290,4290,0
|
|
20240306,154800,850119670,4290,4290,4290,4290,0
|
|
20240306,154700,850119670,4290,4290,4290,4290,0
|
|
20240306,154600,850119670,4290,4290,4290,4290,0
|
|
20240306,154500,850119670,4290,4290,4290,4290,0
|
|
20240306,154400,850119670,4290,4290,4290,4290,0
|
|
20240306,154300,850119670,4290,4290,4290,4290,0
|
|
20240306,154200,850119670,4290,4290,4290,4290,0
|
|
20240306,154100,850119670,4290,4290,4290,4290,0
|
|
20240306,154000,850119670,4290,4290,4290,4290,0
|
|
20240306,153900,850119670,4290,4290,4290,4290,0
|
|
20240306,153800,850119670,4290,4290,4290,4290,0
|
|
20240306,153700,850119670,4290,4290,4290,4290,0
|
|
20240306,153600,850119670,4290,4290,4290,4290,0
|
|
20240306,153500,850119670,4290,4290,4290,4290,0
|
|
20240306,153400,850119670,4290,4290,4290,4290,0
|
|
20240306,153300,850119670,4290,4290,4290,4290,0
|
|
20240306,153200,850119670,4290,4290,4290,4290,0
|
|
20240306,153100,850119670,4290,4290,4290,4290,0
|
|
20240306,153000,850119670,4290,4290,4290,4290,4440
|
|
20240306,152900,831072070,4295,4295,4295,4295,0
|
|
20240306,152800,831072070,4295,4295,4295,4295,0
|
|
20240306,152700,831072070,4295,4295,4295,4295,0
|
|
20240306,152600,831072070,4295,4295,4295,4295,0
|
|
20240306,152500,831072070,4295,4295,4295,4295,0
|
|
20240306,152400,831072070,4295,4295,4295,4295,0
|
|
20240306,152300,831072070,4295,4295,4295,4295,0
|
|
20240306,152200,831072070,4295,4295,4295,4295,0
|
|
20240306,152100,831072070,4295,4295,4295,4295,0
|
|
20240306,152000,831072070,4295,4295,4295,4295,0
|
|
20240306,151900,831072070,4295,4260,4295,4260,1803
|
|
20240306,151800,823370805,4280,4280,4280,4260,914
|
|
20240306,151700,819467475,4280,4280,4280,4260,2894
|
|
20240306,151600,807126325,4280,4270,4280,4270,52
|
|
20240306,151500,806904225,4280,4280,4280,4270,45
|
|
20240306,151400,806711840,4270,4275,4285,4270,417
|
|
20240306,151300,804929970,4285,4280,4285,4280,40
|
|
20240306,151200,804758580,4270,4275,4285,4270,215
|
|
20240306,151100,803839395,4275,4280,4285,4270,574
|
|
20240306,151000,801385120,4295,4280,4295,4275,479
|
|
20240306,150900,799336200,4275,4280,4280,4270,197
|
|
20240306,150800,798493990,4295,4275,4300,4275,328
|
|
20240306,150700,797085535,4275,4285,4300,4275,1073
|
|
20240306,150600,792494450,4285,4270,4300,4270,476
|
|
20240306,150500,790457265,4270,4305,4305,4270,1999
|
|
20240306,150400,781884020,4305,4300,4305,4295,639
|
|
20240306,150300,779136565,4300,4295,4300,4295,19
|
|
20240306,150200,779054935,4295,4290,4295,4290,162
|
|
20240306,150100,778359845,4290,4290,4290,4290,320
|
|
20240306,150000,776987045,4290,4290,4290,4290,35
|
|
20240306,145900,776836895,4290,4280,4290,4280,117
|
|
20240306,145800,776335520,4295,4295,4295,4295,112
|
|
20240306,145700,775854480,4295,4270,4295,4270,397
|
|
20240306,145600,774154240,4265,4285,4290,4260,1112
|
|
20240306,145500,769411710,4290,4285,4290,4285,66
|
|
20240306,145400,769128675,4285,4290,4290,4280,278
|
|
20240306,145300,767937645,4270,4290,4290,4270,1186
|
|
20240306,145200,762868655,4290,4290,4290,4290,6
|
|
20240306,145100,762842915,4285,4290,4290,4285,106
|
|
20240306,145000,762388620,4295,4275,4295,4275,118
|
|
20240306,144900,761883730,4285,4285,4285,4275,229
|
|
20240306,144800,760904485,4295,4290,4295,4290,84
|
|
20240306,144700,760543970,4290,4285,4290,4285,966
|
|
20240306,144600,756403270,4290,4290,4290,4290,10
|
|
20240306,144500,756360370,4290,4280,4290,4280,688
|
|
20240306,144400,753414920,4285,4290,4290,4285,57
|
|
20240306,144300,753170560,4285,4290,4290,4275,407
|
|
20240306,144200,751427680,4290,4285,4290,4275,615
|
|
20240306,144100,748797115,4285,4280,4285,4275,325
|
|
20240306,144000,747406685,4280,4285,4290,4275,260
|
|
20240306,143900,746292415,4295,4295,4295,4295,12
|
|
20240306,143800,746240875,4295,4295,4295,4295,22
|
|
20240306,143700,746146385,4290,4300,4300,4290,22
|
|
20240306,143600,746051875,4300,4300,4300,4300,24
|
|
20240306,143500,745948675,4285,4280,4300,4275,834
|
|
20240306,143400,742379695,4300,4300,4300,4300,16
|
|
20240306,143300,742310895,4300,4300,4300,4300,22
|
|
20240306,143200,742216295,4300,4295,4300,4275,713
|
|
20240306,143100,739167720,4300,4300,4300,4295,22
|
|
20240306,143000,739073125,4300,4295,4300,4295,9
|
|
20240306,142900,739034440,4295,4295,4295,4295,22
|
|
20240306,142800,738939950,4295,4295,4295,4275,149
|
|
20240306,142700,738302795,4275,4300,4300,4275,134
|
|
20240306,142600,737729420,4275,4300,4300,4275,136
|
|
20240306,142500,737147445,4300,4300,4300,4300,6
|
|
20240306,142400,737121645,4300,4300,4300,4300,20
|
|
20240306,142300,737035645,4280,4300,4300,4280,30
|
|
20240306,142200,736906705,4275,4305,4305,4275,587
|
|
20240306,142100,734394110,4305,4305,4305,4305,12
|
|
20240306,142000,734342450,4280,4305,4305,4280,188
|
|
20240306,141900,733537260,4305,4305,4305,4280,56
|
|
20240306,141800,733297155,4280,4280,4305,4280,23
|
|
20240306,141700,733198440,4305,4305,4305,4280,25
|
|
20240306,141600,733090940,4305,4295,4305,4295,295
|
|
20240306,141500,731823740,4295,4295,4295,4295,12
|
|
20240306,141400,731772200,4295,4275,4295,4270,60
|
|
20240306,141300,731515270,4295,4295,4295,4295,23
|
|
20240306,141200,731416485,4275,4295,4295,4275,106
|
|
20240306,141100,730962915,4295,4275,4295,4275,513
|
|
20240306,141000,728769580,4275,4295,4295,4275,1315
|
|
20240306,140900,723147215,4295,4295,4295,4295,22
|
|
20240306,140800,723052725,4295,4295,4295,4295,2
|
|
20240306,140700,723044135,4300,4280,4300,4275,323
|
|
20240306,140600,721662125,4305,4280,4305,4280,26
|
|
20240306,140500,721550295,4305,4305,4305,4305,22
|
|
20240306,140400,721455585,4305,4280,4305,4280,339
|
|
20240306,140300,720004265,4305,4275,4305,4275,213
|
|
20240306,140200,719092275,4295,4295,4305,4295,21
|
|
20240306,140100,719001970,4275,4295,4295,4275,214
|
|
20240306,140000,718086765,4295,4295,4295,4275,1147
|
|
20240306,135900,713181480,4280,4295,4295,4280,184
|
|
20240306,135800,712393690,4295,4295,4295,4295,24
|
|
20240306,135700,712290610,4295,4295,4295,4295,10
|
|
20240306,135600,712247660,4275,4295,4295,4275,21
|
|
20240306,135500,712157545,4305,4305,4305,4275,922
|
|
20240306,135400,708212410,4305,4285,4305,4280,555
|
|
20240306,135300,705827530,4275,4285,4290,4275,131
|
|
20240306,135200,705266590,4305,4305,4305,4280,631
|
|
20240306,135100,702562380,4305,4310,4310,4305,13
|
|
20240306,135000,702506380,4310,4310,4310,4310,116
|
|
20240306,134900,702006420,4310,4290,4310,4290,135
|
|
20240306,134800,701426830,4310,4285,4310,4285,172
|
|
20240306,134700,700689660,4285,4300,4310,4285,364
|
|
20240306,134600,699129720,4300,4290,4300,4280,721
|
|
20240306,134500,696031540,4295,4300,4300,4290,35
|
|
20240306,134400,695881265,4300,4290,4300,4285,115
|
|
20240306,134300,695388345,4290,4290,4290,4285,297
|
|
20240306,134200,694115190,4295,4295,4300,4295,20
|
|
20240306,134100,694029230,4295,4290,4295,4280,530
|
|
20240306,134000,691760390,4290,4290,4290,4285,109
|
|
20240306,133900,691293230,4295,4290,4295,4290,25
|
|
20240306,133800,691185865,4290,4290,4290,4280,685
|
|
20240306,133700,688251840,4295,4295,4295,4295,31
|
|
20240306,133600,688118695,4295,4295,4295,4295,23
|
|
20240306,133500,688019910,4295,4300,4300,4295,21
|
|
20240306,133400,687929665,4300,4300,4300,4295,44
|
|
20240306,133300,687740470,4300,4300,4300,4300,7
|
|
20240306,133200,687710370,4290,4295,4295,4275,22
|
|
20240306,133100,687615925,4295,4290,4295,4275,882
|
|
20240306,133000,683838710,4275,4270,4275,4270,1741
|
|
20240306,132900,676396085,4275,4290,4290,4275,564
|
|
20240306,132800,673982190,4290,4280,4290,4280,441
|
|
20240306,132700,672090470,4280,4275,4280,4275,292
|
|
20240306,132600,670842140,4275,4275,4275,4275,327
|
|
20240306,132500,669444215,4275,4280,4280,4275,89
|
|
20240306,132400,669063685,4275,4280,4280,4275,105
|
|
20240306,132300,668614710,4280,4280,4280,4280,0
|
|
20240306,132200,668614710,4280,4280,4280,4280,668
|
|
20240306,132100,665755670,4280,4280,4280,4280,0
|
|
20240306,132000,665755670,4280,4280,4280,4280,500
|
|
20240306,131900,663615670,4280,4285,4285,4280,58
|
|
20240306,131800,663367370,4285,4285,4285,4285,7
|
|
20240306,131700,663337375,4280,4280,4280,4280,100
|
|
20240306,131600,662909375,4285,4285,4285,4285,96
|
|
20240306,131500,662498015,4285,4285,4285,4285,26
|
|
20240306,131400,662386605,4285,4285,4285,4285,0
|
|
20240306,131300,662386605,4285,4285,4285,4285,710
|
|
20240306,131200,659344255,4280,4280,4280,4280,0
|
|
20240306,131100,659344255,4280,4280,4280,4280,0
|
|
20240306,131000,659344255,4280,4295,4295,4280,739
|
|
20240306,130900,656177650,4300,4295,4300,4280,497
|
|
20240306,130800,654044100,4300,4300,4300,4300,47
|
|
20240306,130700,653842000,4300,4300,4300,4300,54
|
|
20240306,130600,653609800,4310,4310,4310,4310,1
|
|
20240306,130500,653605490,4310,4310,4310,4310,0
|
|
20240306,130400,653605490,4310,4310,4310,4310,0
|
|
20240306,130300,653605490,4310,4295,4310,4295,1753
|
|
20240306,130200,646056345,4285,4295,4295,4285,6
|
|
20240306,130100,646030600,4300,4300,4300,4285,43
|
|
20240306,130000,645846000,4300,4300,4300,4300,10
|
|
20240306,125900,645803000,4300,4290,4300,4290,132
|
|
20240306,125800,645236370,4300,4295,4300,4295,620
|
|
20240306,125700,642570875,4285,4285,4285,4285,0
|
|
20240306,125600,642570875,4285,4285,4285,4285,0
|
|
20240306,125500,642570875,4285,4285,4285,4285,0
|
|
20240306,125400,642570875,4285,4285,4285,4285,0
|
|
20240306,125300,642570875,4285,4285,4285,4285,18
|
|
20240306,125200,642493745,4285,4285,4285,4285,0
|
|
20240306,125100,642493745,4285,4285,4285,4285,476
|
|
20240306,125000,640454085,4290,4290,4290,4290,1000
|
|
20240306,124900,636164085,4295,4295,4295,4295,90
|
|
20240306,124800,635777535,4295,4295,4295,4295,0
|
|
20240306,124700,635777535,4295,4300,4300,4290,558
|
|
20240306,124600,633381845,4295,4295,4295,4295,407
|
|
20240306,124500,631633780,4310,4295,4310,4295,2845
|
|
20240306,124400,619406440,4295,4295,4295,4295,0
|
|
20240306,124300,619406440,4295,4295,4295,4295,0
|
|
20240306,124200,619406440,4295,4295,4295,4295,0
|
|
20240306,124100,619406440,4295,4295,4295,4295,0
|
|
20240306,124000,619406440,4295,4295,4295,4295,323
|
|
20240306,123900,618019155,4295,4295,4295,4295,77
|
|
20240306,123800,617688440,4295,4295,4300,4295,417
|
|
20240306,123700,615896425,4290,4285,4295,4285,1263
|
|
20240306,123600,610477325,4290,4280,4290,4280,276
|
|
20240306,123500,609294650,4285,4275,4285,4275,413
|
|
20240306,123400,607527215,4275,4275,4275,4275,3
|
|
20240306,123300,607514390,4280,4280,4280,4280,0
|
|
20240306,123200,607514390,4280,4280,4280,4280,66
|
|
20240306,123100,607231910,4280,4270,4280,4270,274
|
|
20240306,123000,606060395,4270,4255,4270,4255,1692
|
|
20240306,122900,598838120,4270,4265,4270,4265,19
|
|
20240306,122800,598757080,4270,4270,4270,4270,0
|
|
20240306,122700,598757080,4270,4270,4270,4265,4
|
|
20240306,122600,598740010,4260,4260,4260,4255,33
|
|
20240306,122500,598599570,4255,4260,4260,4255,67
|
|
20240306,122400,598314480,4260,4255,4270,4255,703
|
|
20240306,122300,595321535,4270,4255,4270,4255,1107
|
|
20240306,122200,590611205,4255,4255,4255,4255,159
|
|
20240306,122100,589934660,4255,4265,4265,4255,1195
|
|
20240306,122000,584844905,4270,4260,4270,4260,127
|
|
20240306,121900,584303875,4270,4270,4270,4270,0
|
|
20240306,121800,584303875,4270,4270,4270,4270,0
|
|
20240306,121700,584303875,4270,4255,4270,4250,3886
|
|
20240306,121600,567760505,4260,4260,4260,4260,381
|
|
20240306,121500,566137445,4275,4260,4275,4260,362
|
|
20240306,121400,564595285,4275,4275,4275,4275,170
|
|
20240306,121300,563868535,4260,4270,4275,4260,290
|
|
20240306,121200,562631205,4270,4270,4270,4270,0
|
|
20240306,121100,562631205,4270,4270,4270,4270,0
|
|
20240306,121000,562631205,4270,4260,4270,4260,548
|
|
20240306,120900,560296715,4265,4265,4265,4265,89
|
|
20240306,120800,559917130,4260,4265,4265,4260,520
|
|
20240306,120700,557701840,4265,4260,4265,4260,33
|
|
20240306,120600,557561175,4260,4255,4260,4255,291
|
|
20240306,120500,556322440,4255,4255,4255,4255,15
|
|
20240306,120400,556258615,4255,4255,4255,4255,90
|
|
20240306,120300,555875665,4255,4260,4265,4255,146
|
|
20240306,120200,555253690,4260,4260,4265,4255,331
|
|
20240306,120100,553843645,4260,4260,4260,4260,446
|
|
20240306,120000,551943685,4260,4260,4260,4260,345
|
|
20240306,115900,550473985,4260,4260,4260,4260,18
|
|
20240306,115800,550397305,4265,4265,4265,4260,42
|
|
20240306,115700,550218210,4265,4265,4265,4265,454
|
|
20240306,115600,548281900,4270,4265,4270,4265,22
|
|
20240306,115500,548187985,4265,4265,4265,4265,10
|
|
20240306,115400,548145335,4265,4265,4270,4265,112
|
|
20240306,115300,547667155,4270,4265,4270,4265,117
|
|
20240306,115200,547167650,4265,4265,4270,4265,119
|
|
20240306,115100,546659615,4265,4270,4270,4265,320
|
|
20240306,115000,545294545,4265,4265,4270,4265,83
|
|
20240306,114900,544940165,4265,4265,4270,4265,115
|
|
20240306,114800,544449190,4265,4270,4270,4265,17
|
|
20240306,114700,544376640,4270,4265,4270,4265,21
|
|
20240306,114600,544287070,4265,4265,4270,4265,127
|
|
20240306,114500,543744915,4265,4265,4270,4265,120
|
|
20240306,114400,543232615,4265,4270,4270,4265,253
|
|
20240306,114300,542152390,4270,4270,4275,4270,21
|
|
20240306,114200,542062695,4270,4270,4275,4270,131
|
|
20240306,114100,541503280,4275,4265,4275,4265,11
|
|
20240306,114000,541456355,4270,4275,4275,4260,415
|
|
20240306,113900,539686315,4275,4265,4275,4265,82
|
|
20240306,113800,539336165,4265,4265,4265,4260,184
|
|
20240306,113700,538551535,4265,4270,4270,4265,49
|
|
20240306,113600,538342500,4270,4270,4270,4270,56
|
|
20240306,113500,538103380,4270,4270,4270,4270,41
|
|
20240306,113400,537928310,4275,4285,4290,4275,431
|
|
20240306,113300,536082890,4285,4285,4285,4285,3
|
|
20240306,113200,536070035,4325,4290,4325,4290,25
|
|
20240306,113100,535962365,4290,4270,4335,4270,3044
|
|
20240306,113000,522831240,4270,4270,4270,4270,110
|
|
20240306,112900,522361540,4270,4265,4270,4265,18
|
|
20240306,112800,522284730,4270,4265,4270,4260,53
|
|
20240306,112700,522058765,4265,4275,4275,4265,207
|
|
20240306,112600,521173910,4260,4275,4280,4260,891
|
|
20240306,112500,517367085,4265,4265,4265,4265,216
|
|
20240306,112400,516445845,4265,4265,4265,4260,77
|
|
20240306,112300,516117570,4265,4265,4265,4260,144
|
|
20240306,112200,515503430,4260,4275,4275,4260,1167
|
|
20240306,112100,510521735,4275,4275,4275,4275,6
|
|
20240306,112000,510496085,4275,4275,4275,4275,49
|
|
20240306,111900,510286610,4270,4270,4270,4270,1
|
|
20240306,111800,510282340,4270,4275,4275,4270,11
|
|
20240306,111700,510235350,4275,4275,4275,4275,86
|
|
20240306,111600,509867700,4270,4270,4270,4270,1
|
|
20240306,111500,509863430,4270,4270,4270,4270,0
|
|
20240306,111400,509863430,4270,4270,4275,4270,659
|
|
20240306,111300,507049240,4265,4280,4280,4265,5
|
|
20240306,111200,507027885,4275,4265,4280,4265,964
|
|
20240306,111100,502905160,4255,4290,4290,4255,5082
|
|
20240306,111000,481196585,4300,4280,4300,4280,446
|
|
20240306,110900,479280730,4280,4270,4280,4270,386
|
|
20240306,110800,477629970,4270,4275,4275,4255,4582
|
|
20240306,110700,458065220,4275,4300,4305,4275,8742
|
|
20240306,110600,420617150,4300,4305,4310,4300,1168
|
|
20240306,110500,415589935,4310,4305,4310,4305,89
|
|
20240306,110400,415206440,4305,4315,4315,4305,426
|
|
20240306,110300,413369945,4320,4320,4320,4320,109
|
|
20240306,110200,412899065,4320,4320,4320,4320,181
|
|
20240306,110100,412117145,4320,4320,4320,4320,5
|
|
20240306,110000,412095545,4315,4315,4315,4315,18
|
|
20240306,105900,412017875,4330,4330,4330,4330,121
|
|
20240306,105800,411493945,4335,4330,4335,4330,70
|
|
20240306,105700,411190725,4315,4315,4315,4315,113
|
|
20240306,105600,410703130,4305,4305,4305,4305,0
|
|
20240306,105500,410703130,4305,4340,4340,4305,601
|
|
20240306,105400,408102035,4350,4345,4350,4345,82
|
|
20240306,105300,407745415,4345,4350,4350,4345,25
|
|
20240306,105200,407636725,4345,4345,4345,4345,126
|
|
20240306,105100,407089255,4345,4335,4355,4335,2135
|
|
20240306,105000,397808545,4330,4330,4330,4330,0
|
|
20240306,104900,397808545,4330,4330,4330,4330,17
|
|
20240306,104800,397734935,4330,4335,4335,4330,114
|
|
20240306,104700,397240985,4340,4340,4340,4340,48
|
|
20240306,104600,397032665,4340,4350,4355,4340,2472
|
|
20240306,104500,386282040,4340,4340,4350,4340,496
|
|
20240306,104400,384125925,4340,4330,4345,4330,302
|
|
20240306,104300,382814975,4340,4330,4340,4330,146
|
|
20240306,104200,382182545,4330,4330,4330,4330,276
|
|
20240306,104100,380987465,4325,4315,4325,4315,190
|
|
20240306,104000,380166815,4320,4320,4320,4320,0
|
|
20240306,103900,380166815,4320,4320,4320,4320,69
|
|
20240306,103800,379868735,4315,4315,4315,4315,0
|
|
20240306,103700,379868735,4315,4315,4315,4315,334
|
|
20240306,103600,378427525,4315,4320,4320,4315,63
|
|
20240306,103500,378155470,4315,4320,4320,4315,211
|
|
20240306,103400,377244245,4320,4330,4330,4320,55
|
|
20240306,103300,377006570,4335,4340,4340,4335,327
|
|
20240306,103200,375587790,4340,4310,4340,4310,431
|
|
20240306,103100,373730120,4330,4330,4330,4330,0
|
|
20240306,103000,373730120,4330,4330,4330,4300,513
|
|
20240306,102900,371512100,4340,4330,4345,4330,748
|
|
20240306,102800,368265060,4300,4335,4340,4300,9794
|
|
20240306,102700,326011780,4335,4335,4335,4335,15
|
|
20240306,102600,325946755,4345,4335,4345,4335,144
|
|
20240306,102500,325321515,4345,4330,4345,4330,276
|
|
20240306,102400,324123285,4330,4340,4345,4330,949
|
|
20240306,102300,320005965,4335,4345,4345,4335,853
|
|
20240306,102200,316304460,4340,4340,4345,4340,373
|
|
20240306,102100,314684515,4340,4340,4340,4340,28
|
|
20240306,102000,314562995,4340,4350,4350,4340,750
|
|
20240306,101900,311301355,4355,4355,4355,4355,23
|
|
20240306,101800,311201190,4350,4350,4350,4350,10
|
|
20240306,101700,311157690,4355,4355,4355,4355,0
|
|
20240306,101600,311157690,4355,4355,4355,4355,78
|
|
20240306,101500,310818000,4355,4355,4355,4355,0
|
|
20240306,101400,310818000,4355,4355,4355,4355,10
|
|
20240306,101300,310774450,4355,4355,4355,4355,217
|
|
20240306,101200,309829415,4355,4355,4355,4355,72
|
|
20240306,101100,309515855,4360,4365,4365,4355,1756
|
|
20240306,101000,301852455,4380,4370,4380,4370,234
|
|
20240306,100900,300829865,4380,4380,4380,4380,19
|
|
20240306,100800,300746645,4370,4375,4385,4370,652
|
|
20240306,100700,297893880,4375,4360,4375,4355,1602
|
|
20240306,100600,290906645,4365,4365,4365,4365,0
|
|
20240306,100500,290906645,4365,4365,4365,4365,1
|
|
20240306,100400,290902280,4365,4365,4365,4365,0
|
|
20240306,100300,290902280,4365,4365,4365,4365,1
|
|
20240306,100200,290897915,4370,4370,4370,4370,0
|
|
20240306,100100,290897915,4370,4355,4375,4355,9
|
|
20240306,100000,290858645,4355,4345,4385,4345,78
|
|
20240306,095900,290517635,4370,4345,4370,4345,4916
|
|
20240306,095800,269082790,4345,4355,4355,4345,45
|
|
20240306,095700,268887245,4355,4350,4355,4345,1042
|
|
20240306,095600,264354565,4350,4365,4365,4350,8
|
|
20240306,095500,264319750,4340,4345,4365,4340,881
|
|
20240306,095400,260491605,4345,4345,4350,4345,9
|
|
20240306,095300,260452495,4345,4365,4365,4345,32
|
|
20240306,095200,260313295,4345,4340,4365,4340,36
|
|
20240306,095100,260156365,4340,4365,4365,4340,6
|
|
20240306,095000,260130300,4340,4340,4365,4340,7
|
|
20240306,094900,260099895,4340,4345,4365,4340,1026
|
|
20240306,094800,255641910,4345,4345,4365,4345,32
|
|
20240306,094700,255502720,4345,4345,4365,4345,107
|
|
20240306,094600,255037785,4365,4350,4365,4345,273
|
|
20240306,094500,253850225,4350,4345,4365,4345,7
|
|
20240306,094400,253819775,4345,4350,4365,4345,134
|
|
20240306,094300,253236880,4365,4340,4365,4340,11
|
|
20240306,094200,253189065,4340,4345,4365,4340,358
|
|
20240306,094100,251633840,4345,4345,4345,4345,17
|
|
20240306,094000,251559975,4365,4325,4365,4325,336
|
|
20240306,093900,250097935,4350,4345,4350,4325,12
|
|
20240306,093800,250045850,4325,4330,4350,4325,994
|
|
20240306,093700,245737930,4345,4340,4345,4330,167
|
|
20240306,093600,245013375,4355,4340,4355,4340,16
|
|
20240306,093500,244943755,4340,4325,4385,4325,5533
|
|
20240306,093400,220715870,4355,4325,4355,4325,8
|
|
20240306,093300,220681240,4325,4330,4330,4325,50
|
|
20240306,093200,220464900,4330,4330,4365,4330,440
|
|
20240306,093100,218559665,4330,4340,4340,4330,311
|
|
20240306,093000,217210740,4345,4370,4370,4340,547
|
|
20240306,092900,214824485,4345,4355,4355,4345,1037
|
|
20240306,092800,210313485,4355,4320,4355,4320,1251
|
|
20240306,092700,204879460,4320,4315,4320,4315,12
|
|
20240306,092600,204827675,4320,4315,4320,4315,25
|
|
20240306,092500,204719795,4320,4335,4335,4320,293
|
|
20240306,092400,203453330,4340,4340,4340,4340,70
|
|
20240306,092300,203149530,4340,4340,4340,4310,131
|
|
20240306,092200,202584590,4340,4325,4340,4305,968
|
|
20240306,092100,198410750,4350,4325,4350,4315,852
|
|
20240306,092000,194729050,4325,4300,4325,4300,1349
|
|
20240306,091900,188909445,4305,4305,4310,4300,1142
|
|
20240306,091800,183987680,4305,4310,4315,4300,252
|
|
20240306,091700,182902995,4310,4310,4315,4310,23
|
|
20240306,091600,182803860,4315,4310,4315,4310,40
|
|
20240306,091500,182631325,4310,4295,4310,4290,136
|
|
20240306,091400,182047345,4310,4305,4310,4285,1379
|
|
20240306,091300,176132770,4285,4285,4305,4285,429
|
|
20240306,091200,174294485,4280,4300,4315,4280,1707
|
|
20240306,091100,166974605,4300,4320,4320,4300,405
|
|
20240306,091000,165232385,4310,4315,4325,4290,8398
|
|
20240306,090900,129122360,4325,4310,4325,4310,1220
|
|
20240306,090800,123846910,4310,4320,4320,4310,380
|
|
20240306,090700,122207760,4320,4315,4320,4315,1311
|
|
20240306,090600,116550400,4315,4315,4315,4315,226
|
|
20240306,090500,115575210,4315,4325,4325,4315,1354
|
|
20240306,090400,109725955,4325,4325,4340,4320,2069
|
|
20240306,090300,100774605,4320,4340,4385,4320,2782
|
|
20240306,090200,88703905,4385,4300,4385,4300,666
|
|
20240306,090100,85819260,4300,4330,4330,4290,5361
|
|
20240306,090000,62752985,4310,4355,4410,4310,14422
|