671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200800,908592140,7920,7920,7920,7920,1728
|
|
20240308,200700,908592140,7920,7920,7920,7920,0
|
|
20240308,200600,908592140,7920,7920,7920,7920,0
|
|
20240308,200500,908592140,7920,7920,7920,7920,0
|
|
20240308,200400,908592140,7920,7920,7920,7920,0
|
|
20240308,200300,908592140,7920,7920,7920,7920,0
|
|
20240308,200200,908592140,7920,7920,7920,7920,0
|
|
20240308,200100,908592140,7920,7920,7920,7920,0
|
|
20240308,200000,908592140,7920,7920,7920,7920,0
|
|
20240308,195900,908592140,7920,7920,7920,7920,0
|
|
20240308,195800,908592140,7920,7920,7920,7920,0
|
|
20240308,195700,908592140,7920,7920,7920,7920,0
|
|
20240308,195600,908592140,7920,7920,7920,7920,0
|
|
20240308,195500,908592140,7920,7920,7920,7920,0
|
|
20240308,195400,908592140,7920,7920,7920,7920,0
|
|
20240308,195300,908592140,7920,7920,7920,7920,0
|
|
20240308,195200,908592140,7920,7920,7920,7920,0
|
|
20240308,195100,908592140,7920,7920,7920,7920,0
|
|
20240308,195000,908592140,7920,7920,7920,7920,0
|
|
20240308,194900,908592140,7920,7920,7920,7920,0
|
|
20240308,194800,908592140,7920,7920,7920,7920,0
|
|
20240308,194700,908592140,7920,7920,7920,7920,0
|
|
20240308,194600,908592140,7920,7920,7920,7920,0
|
|
20240308,194500,908592140,7920,7920,7920,7920,0
|
|
20240308,194400,908592140,7920,7920,7920,7920,0
|
|
20240308,194300,908592140,7920,7920,7920,7920,0
|
|
20240308,194200,908592140,7920,7920,7920,7920,0
|
|
20240308,194100,908592140,7920,7920,7920,7920,0
|
|
20240308,194000,908592140,7920,7920,7920,7920,0
|
|
20240308,193900,908592140,7920,7920,7920,7920,0
|
|
20240308,193800,908592140,7920,7920,7920,7920,1728
|
|
20240308,193700,908592140,7920,7920,7920,7920,0
|
|
20240308,193600,908592140,7920,7920,7920,7920,0
|
|
20240308,193500,908592140,7920,7920,7920,7920,0
|
|
20240308,193400,908592140,7920,7920,7920,7920,0
|
|
20240308,193300,908592140,7920,7920,7920,7920,0
|
|
20240308,193200,908592140,7920,7920,7920,7920,0
|
|
20240308,193100,908592140,7920,7920,7920,7920,0
|
|
20240308,193000,908592140,7920,7920,7920,7920,0
|
|
20240308,192900,908592140,7920,7920,7920,7920,0
|
|
20240308,192800,908592140,7920,7920,7920,7920,0
|
|
20240308,192700,908592140,7920,7920,7920,7920,0
|
|
20240308,192600,908592140,7920,7920,7920,7920,0
|
|
20240308,192500,908592140,7920,7920,7920,7920,0
|
|
20240308,192400,908592140,7920,7920,7920,7920,0
|
|
20240308,192300,908592140,7920,7920,7920,7920,0
|
|
20240308,192200,908592140,7920,7920,7920,7920,0
|
|
20240308,192100,908592140,7920,7920,7920,7920,0
|
|
20240308,192000,908592140,7920,7920,7920,7920,0
|
|
20240308,191900,908592140,7920,7920,7920,7920,0
|
|
20240308,191800,908592140,7920,7920,7920,7920,0
|
|
20240308,191700,908592140,7920,7920,7920,7920,0
|
|
20240308,191600,908592140,7920,7920,7920,7920,0
|
|
20240308,191500,908592140,7920,7920,7920,7920,0
|
|
20240308,191400,908592140,7920,7920,7920,7920,0
|
|
20240308,191300,908592140,7920,7920,7920,7920,0
|
|
20240308,191200,908592140,7920,7920,7920,7920,0
|
|
20240308,191100,908592140,7920,7920,7920,7920,0
|
|
20240308,191000,908592140,7920,7920,7920,7920,0
|
|
20240308,190900,908592140,7920,7920,7920,7920,0
|
|
20240308,190800,908592140,7920,7920,7920,7920,1728
|
|
20240308,190700,908592140,7920,7920,7920,7920,0
|
|
20240308,190600,908592140,7920,7920,7920,7920,0
|
|
20240308,190500,908592140,7920,7920,7920,7920,0
|
|
20240308,190400,908592140,7920,7920,7920,7920,0
|
|
20240308,190300,908592140,7920,7920,7920,7920,0
|
|
20240308,190200,908592140,7920,7920,7920,7920,0
|
|
20240308,190100,908592140,7920,7920,7920,7920,0
|
|
20240308,190000,908592140,7920,7920,7920,7920,0
|
|
20240308,185900,908592140,7920,7920,7920,7920,0
|
|
20240308,185800,908592140,7920,7920,7920,7920,0
|
|
20240308,185700,908592140,7920,7920,7920,7920,0
|
|
20240308,185600,908592140,7920,7920,7920,7920,0
|
|
20240308,185500,908592140,7920,7920,7920,7920,0
|
|
20240308,185400,908592140,7920,7920,7920,7920,0
|
|
20240308,185300,908592140,7920,7920,7920,7920,0
|
|
20240308,185200,908592140,7920,7920,7920,7920,0
|
|
20240308,185100,908592140,7920,7920,7920,7920,0
|
|
20240308,185000,908592140,7920,7920,7920,7920,0
|
|
20240308,184900,908592140,7920,7920,7920,7920,0
|
|
20240308,184800,908592140,7920,7920,7920,7920,0
|
|
20240308,184700,908592140,7920,7920,7920,7920,0
|
|
20240308,184600,908592140,7920,7920,7920,7920,0
|
|
20240308,184500,908592140,7920,7920,7920,7920,0
|
|
20240308,184400,908592140,7920,7920,7920,7920,0
|
|
20240308,184300,908592140,7920,7920,7920,7920,0
|
|
20240308,184200,908592140,7920,7920,7920,7920,0
|
|
20240308,184100,908592140,7920,7920,7920,7920,0
|
|
20240308,184000,908592140,7920,7920,7920,7920,0
|
|
20240308,183900,908592140,7920,7920,7920,7920,0
|
|
20240308,183800,908592140,7920,7920,7920,7920,1728
|
|
20240308,183700,908592140,7920,7920,7920,7920,0
|
|
20240308,183600,908592140,7920,7920,7920,7920,0
|
|
20240308,183500,908592140,7920,7920,7920,7920,0
|
|
20240308,183400,908592140,7920,7920,7920,7920,0
|
|
20240308,183300,908592140,7920,7920,7920,7920,0
|
|
20240308,183200,908592140,7920,7920,7920,7920,0
|
|
20240308,183100,908592140,7920,7920,7920,7920,0
|
|
20240308,183000,908592140,7920,7920,7920,7920,0
|
|
20240308,182900,908592140,7920,7920,7920,7920,0
|
|
20240308,182800,908592140,7920,7920,7920,7920,0
|
|
20240308,182700,908592140,7920,7920,7920,7920,0
|
|
20240308,182600,908592140,7920,7920,7920,7920,0
|
|
20240308,182500,908592140,7920,7920,7920,7920,0
|
|
20240308,182400,908592140,7920,7920,7920,7920,0
|
|
20240308,182300,908592140,7920,7920,7920,7920,0
|
|
20240308,182200,908592140,7920,7920,7920,7920,0
|
|
20240308,182100,908592140,7920,7920,7920,7920,0
|
|
20240308,182000,908592140,7920,7920,7920,7920,0
|
|
20240308,181900,908592140,7920,7920,7920,7920,0
|
|
20240308,181800,908592140,7920,7920,7920,7920,0
|
|
20240308,181700,908592140,7920,7920,7920,7920,0
|
|
20240308,181600,908592140,7920,7920,7920,7920,0
|
|
20240308,181500,908592140,7920,7920,7920,7920,0
|
|
20240308,181400,908592140,7920,7920,7920,7920,0
|
|
20240308,181300,908592140,7920,7920,7920,7920,0
|
|
20240308,181200,908592140,7920,7920,7920,7920,0
|
|
20240308,181100,908592140,7920,7920,7920,7920,0
|
|
20240308,181000,908592140,7920,7920,7920,7920,0
|
|
20240308,180900,908592140,7920,7920,7920,7920,0
|
|
20240308,180800,908592140,7920,7920,7920,7920,1728
|
|
20240308,180700,908592140,7920,7920,7920,7920,0
|
|
20240308,180600,908592140,7920,7920,7920,7920,0
|
|
20240308,180500,908592140,7920,7920,7920,7920,0
|
|
20240308,180400,908592140,7920,7920,7920,7920,0
|
|
20240308,180300,908592140,7920,7920,7920,7920,0
|
|
20240308,180200,908592140,7920,7920,7920,7920,0
|
|
20240308,180100,908592140,7920,7920,7920,7920,0
|
|
20240308,180000,908592140,7920,7920,7920,7920,0
|
|
20240308,175900,908592140,7920,7920,7920,7920,0
|
|
20240308,175800,908592140,7920,7920,7920,7920,0
|
|
20240308,175700,908592140,7920,7920,7920,7920,0
|
|
20240308,175600,908592140,7920,7920,7920,7920,0
|
|
20240308,175500,908592140,7920,7920,7920,7920,0
|
|
20240308,175400,908592140,7920,7920,7920,7920,0
|
|
20240308,175300,908592140,7920,7920,7920,7920,0
|
|
20240308,175200,908592140,7920,7920,7920,7920,0
|
|
20240308,175100,908592140,7920,7920,7920,7920,0
|
|
20240308,175000,908592140,7920,7920,7920,7920,0
|
|
20240308,174900,908592140,7920,7920,7920,7920,0
|
|
20240308,174800,908592140,7920,7920,7920,7920,0
|
|
20240308,174700,908592140,7920,7920,7920,7920,0
|
|
20240308,174600,908592140,7920,7920,7920,7920,0
|
|
20240308,174500,908592140,7920,7920,7920,7920,0
|
|
20240308,174400,908592140,7920,7920,7920,7920,0
|
|
20240308,174300,908592140,7920,7920,7920,7920,0
|
|
20240308,174200,908592140,7920,7920,7920,7920,0
|
|
20240308,174100,908592140,7920,7920,7920,7920,0
|
|
20240308,174000,908592140,7920,7920,7920,7920,0
|
|
20240308,173900,908592140,7920,7920,7920,7920,0
|
|
20240308,173800,908592140,7920,7920,7920,7920,1728
|
|
20240308,173700,908592140,7920,7920,7920,7920,0
|
|
20240308,173600,908592140,7920,7920,7920,7920,0
|
|
20240308,173500,908592140,7920,7920,7920,7920,0
|
|
20240308,173400,908592140,7920,7920,7920,7920,0
|
|
20240308,173300,908592140,7920,7920,7920,7920,0
|
|
20240308,173200,908592140,7920,7920,7920,7920,0
|
|
20240308,173100,908592140,7920,7920,7920,7920,0
|
|
20240308,173000,908592140,7920,7920,7920,7920,0
|
|
20240308,172900,908592140,7920,7920,7920,7920,0
|
|
20240308,172800,908592140,7920,7920,7920,7920,0
|
|
20240308,172700,908592140,7920,7920,7920,7920,0
|
|
20240308,172600,908592140,7920,7920,7920,7920,0
|
|
20240308,172500,908592140,7920,7920,7920,7920,0
|
|
20240308,172400,908592140,7920,7920,7920,7920,0
|
|
20240308,172300,908592140,7920,7920,7920,7920,0
|
|
20240308,172200,908592140,7920,7920,7920,7920,0
|
|
20240308,172100,908592140,7920,7920,7920,7920,0
|
|
20240308,172000,908592140,7920,7920,7920,7920,0
|
|
20240308,171900,908592140,7920,7920,7920,7920,0
|
|
20240308,171800,908592140,7920,7920,7920,7920,0
|
|
20240308,171700,908592140,7920,7920,7920,7920,0
|
|
20240308,171600,908592140,7920,7920,7920,7920,0
|
|
20240308,171500,908592140,7920,7920,7920,7920,0
|
|
20240308,171400,908592140,7920,7920,7920,7920,0
|
|
20240308,171300,908592140,7920,7920,7920,7920,0
|
|
20240308,171200,908592140,7920,7920,7920,7920,0
|
|
20240308,171100,908592140,7920,7920,7920,7920,0
|
|
20240308,171000,908592140,7920,7920,7920,7920,0
|
|
20240308,170900,908592140,7920,7920,7920,7920,0
|
|
20240308,170800,908592140,7920,7920,7920,7920,1728
|
|
20240308,170700,908592140,7920,7920,7920,7920,0
|
|
20240308,170600,908592140,7920,7920,7920,7920,0
|
|
20240308,170500,908592140,7920,7920,7920,7920,0
|
|
20240308,170400,908592140,7920,7920,7920,7920,0
|
|
20240308,170300,908592140,7920,7920,7920,7920,0
|
|
20240308,170200,908592140,7920,7920,7920,7920,0
|
|
20240308,170100,908592140,7920,7920,7920,7920,0
|
|
20240308,170000,908592140,7920,7920,7920,7920,0
|
|
20240308,165900,908592140,7920,7920,7920,7920,0
|
|
20240308,165800,908592140,7920,7920,7920,7920,0
|
|
20240308,165700,908592140,7920,7920,7920,7920,0
|
|
20240308,165600,908592140,7920,7920,7920,7920,0
|
|
20240308,165500,908592140,7920,7920,7920,7920,0
|
|
20240308,165400,908592140,7920,7920,7920,7920,0
|
|
20240308,165300,908592140,7920,7920,7920,7920,0
|
|
20240308,165200,908592140,7920,7920,7920,7920,0
|
|
20240308,165100,908592140,7920,7920,7920,7920,0
|
|
20240308,165000,908592140,7920,7920,7920,7920,0
|
|
20240308,164900,908592140,7920,7920,7920,7920,0
|
|
20240308,164800,908592140,7920,7920,7920,7920,0
|
|
20240308,164700,908592140,7920,7920,7920,7920,0
|
|
20240308,164600,908592140,7920,7920,7920,7920,0
|
|
20240308,164500,908592140,7920,7920,7920,7920,0
|
|
20240308,164400,908592140,7920,7920,7920,7920,0
|
|
20240308,164300,908592140,7920,7920,7920,7920,0
|
|
20240308,164200,908592140,7920,7920,7920,7920,0
|
|
20240308,164100,908592140,7920,7920,7920,7920,0
|
|
20240308,164000,908592140,7920,7920,7920,7920,0
|
|
20240308,163900,908592140,7920,7920,7920,7920,0
|
|
20240308,163800,908592140,7920,7920,7920,7920,1728
|
|
20240308,163700,908592140,7920,7920,7920,7920,0
|
|
20240308,163600,908592140,7920,7920,7920,7920,0
|
|
20240308,163500,908592140,7920,7920,7920,7920,0
|
|
20240308,163400,908592140,7920,7920,7920,7920,0
|
|
20240308,163300,908592140,7920,7920,7920,7920,0
|
|
20240308,163200,908592140,7920,7920,7920,7920,0
|
|
20240308,163100,908592140,7920,7920,7920,7920,0
|
|
20240308,163000,908592140,7920,7920,7920,7920,0
|
|
20240308,162900,908592140,7920,7920,7920,7920,0
|
|
20240308,162800,908592140,7920,7920,7920,7920,0
|
|
20240308,162700,908592140,7920,7920,7920,7920,0
|
|
20240308,162600,908592140,7920,7920,7920,7920,0
|
|
20240308,162500,908592140,7920,7920,7920,7920,0
|
|
20240308,162400,908592140,7920,7920,7920,7920,0
|
|
20240308,162300,908592140,7920,7920,7920,7920,0
|
|
20240308,162200,908592140,7920,7920,7920,7920,0
|
|
20240308,162100,908592140,7920,7920,7920,7920,0
|
|
20240308,162000,908592140,7920,7920,7920,7920,0
|
|
20240308,161900,908592140,7920,7920,7920,7920,0
|
|
20240308,161800,908592140,7920,7920,7920,7920,0
|
|
20240308,161700,908592140,7920,7920,7920,7920,0
|
|
20240308,161600,908592140,7920,7920,7920,7920,0
|
|
20240308,161500,908592140,7920,7920,7920,7920,0
|
|
20240308,161400,908592140,7920,7920,7920,7920,0
|
|
20240308,161300,908592140,7920,7920,7920,7920,0
|
|
20240308,161200,908592140,7920,7920,7920,7920,0
|
|
20240308,161100,908592140,7920,7920,7920,7920,0
|
|
20240308,161000,908592140,7920,7920,7920,7920,0
|
|
20240308,160900,908592140,7920,7920,7920,7920,0
|
|
20240308,160800,908592140,7920,7920,7920,7920,1728
|
|
20240308,160700,908592140,7920,7920,7920,7920,0
|
|
20240308,160600,908592140,7920,7920,7920,7920,0
|
|
20240308,160500,908592140,7920,7920,7920,7920,0
|
|
20240308,160400,908592140,7920,7920,7920,7920,0
|
|
20240308,160300,908592140,7920,7920,7920,7920,0
|
|
20240308,160200,908592140,7920,7920,7920,7920,0
|
|
20240308,160100,908592140,7920,7920,7920,7920,0
|
|
20240308,160000,908592140,7920,7920,7920,7920,0
|
|
20240308,155900,908592140,7920,7920,7920,7920,0
|
|
20240308,155800,908592140,7920,7920,7920,7920,0
|
|
20240308,155700,908592140,7920,7920,7920,7920,0
|
|
20240308,155600,908592140,7920,7920,7920,7920,0
|
|
20240308,155500,908592140,7920,7920,7920,7920,0
|
|
20240308,155400,908592140,7920,7920,7920,7920,0
|
|
20240308,155300,908592140,7920,7920,7920,7920,0
|
|
20240308,155200,908592140,7920,7920,7920,7920,0
|
|
20240308,155100,908592140,7920,7920,7920,7920,0
|
|
20240308,155000,908592140,7920,7920,7920,7920,0
|
|
20240308,154900,908592140,7920,7920,7920,7920,0
|
|
20240308,154800,908592140,7920,7920,7920,7920,0
|
|
20240308,154700,908592140,7920,7920,7920,7920,0
|
|
20240308,154600,908592140,7920,7920,7920,7920,0
|
|
20240308,154500,908592140,7920,7920,7920,7920,0
|
|
20240308,154400,908592140,7920,7920,7920,7920,0
|
|
20240308,154300,908592140,7920,7920,7920,7920,0
|
|
20240308,154200,908592140,7920,7920,7920,7920,0
|
|
20240308,154100,908592140,7920,7920,7920,7920,0
|
|
20240308,154000,908592140,7920,7920,7920,7920,0
|
|
20240308,153900,908592140,7920,7920,7920,7920,0
|
|
20240308,153800,908592140,7920,7920,7920,7920,1728
|
|
20240308,153700,908592140,7920,7920,7920,7920,0
|
|
20240308,153600,908592140,7920,7920,7920,7920,0
|
|
20240308,153500,908592140,7920,7920,7920,7920,0
|
|
20240308,153400,908592140,7920,7920,7920,7920,0
|
|
20240308,153300,908592140,7920,7920,7920,7920,0
|
|
20240308,153200,908592140,7920,7920,7920,7920,0
|
|
20240308,153100,908592140,7920,7920,7920,7920,0
|
|
20240308,153000,908592140,7920,7920,7920,7920,1728
|
|
20240308,152900,894906380,7920,7920,7920,7920,0
|
|
20240308,152800,894906380,7920,7920,7920,7920,0
|
|
20240308,152700,894906380,7920,7920,7920,7920,0
|
|
20240308,152600,894906380,7920,7920,7920,7920,0
|
|
20240308,152500,894906380,7920,7920,7920,7920,0
|
|
20240308,152400,894906380,7920,7920,7920,7920,0
|
|
20240308,152300,894906380,7920,7920,7920,7920,0
|
|
20240308,152200,894906380,7920,7920,7920,7920,0
|
|
20240308,152100,894906380,7920,7920,7920,7920,0
|
|
20240308,152000,894906380,7920,7920,7920,7920,0
|
|
20240308,151900,894906380,7920,7920,7920,7920,14
|
|
20240308,151800,894795500,7920,7920,7920,7900,543
|
|
20240308,151700,890504460,7920,7910,7920,7910,15
|
|
20240308,151600,890385730,7920,7930,7930,7910,534
|
|
20240308,151500,886160700,7920,7920,7930,7920,26
|
|
20240308,151400,885954770,7920,7930,7930,7920,25
|
|
20240308,151300,885756530,7930,7920,7930,7920,7
|
|
20240308,151200,885701080,7920,7920,7920,7920,1
|
|
20240308,151100,885693160,7930,7930,7930,7920,27
|
|
20240308,151000,885479060,7920,7920,7920,7920,5
|
|
20240308,150900,885439460,7930,7930,7930,7930,0
|
|
20240308,150800,885439460,7930,7930,7930,7930,0
|
|
20240308,150700,885439460,7930,7930,7930,7930,23
|
|
20240308,150600,885257070,7930,7930,7930,7930,0
|
|
20240308,150500,885257070,7930,7940,7940,7930,17
|
|
20240308,150400,885122240,7930,7940,7940,7930,458
|
|
20240308,150300,881486570,7940,7940,7940,7940,29
|
|
20240308,150200,881256310,7940,7940,7940,7940,0
|
|
20240308,150100,881256310,7940,7940,7940,7940,647
|
|
20240308,150000,876119130,7950,7930,7950,7930,602
|
|
20240308,145900,871333790,7920,7920,7920,7920,150
|
|
20240308,145800,870145790,7920,7920,7920,7920,13
|
|
20240308,145700,870042830,7910,7910,7910,7910,0
|
|
20240308,145600,870042830,7910,7910,7910,7910,421
|
|
20240308,145500,866712720,7910,7900,7910,7880,3905
|
|
20240308,145400,835930970,7910,7930,7930,7910,1096
|
|
20240308,145300,827254090,7950,7950,7950,7950,8
|
|
20240308,145200,827190490,7930,7930,7930,7930,39
|
|
20240308,145100,826881220,7930,7930,7930,7930,18
|
|
20240308,145000,826738480,7930,7930,7930,7930,1
|
|
20240308,144900,826730550,7910,7930,7930,7910,26
|
|
20240308,144800,826524410,7910,7910,7910,7910,0
|
|
20240308,144700,826524410,7910,7910,7910,7910,1250
|
|
20240308,144600,816636910,7910,7910,7910,7910,123
|
|
20240308,144500,815663980,7910,7910,7910,7910,23
|
|
20240308,144400,815482050,7900,7900,7900,7900,1
|
|
20240308,144300,815474150,7900,7910,7910,7900,17
|
|
20240308,144200,815339840,7900,7900,7900,7900,5
|
|
20240308,144100,815300340,7910,7890,7910,7890,109
|
|
20240308,144000,814439830,7900,7900,7900,7900,703
|
|
20240308,143900,808886130,7880,7880,7880,7880,5369
|
|
20240308,143800,766578410,7900,7900,7900,7880,56
|
|
20240308,143700,766136650,7900,7890,7900,7890,527
|
|
20240308,143600,761978610,7900,7900,7900,7890,189
|
|
20240308,143500,760485910,7910,7910,7910,7910,0
|
|
20240308,143400,760485910,7910,7920,7920,7910,339
|
|
20240308,143300,757804000,7920,7920,7920,7920,59
|
|
20240308,143200,757336720,7950,7950,7950,7950,0
|
|
20240308,143100,757336720,7950,7950,7950,7950,1
|
|
20240308,143000,757328770,7930,7930,7930,7930,131
|
|
20240308,142900,756289940,7930,7930,7930,7930,0
|
|
20240308,142800,756289940,7930,7930,7930,7930,0
|
|
20240308,142700,756289940,7930,7930,7930,7930,150
|
|
20240308,142600,755100440,7930,7930,7930,7930,0
|
|
20240308,142500,755100440,7930,7930,7930,7930,0
|
|
20240308,142400,755100440,7930,7910,7930,7890,844
|
|
20240308,142300,748431850,7920,7920,7920,7920,129
|
|
20240308,142200,747410170,7930,7930,7930,7930,0
|
|
20240308,142100,747410170,7930,7930,7930,7930,0
|
|
20240308,142000,747410170,7930,7930,7930,7930,1
|
|
20240308,141900,747402240,7930,7930,7930,7930,929
|
|
20240308,141800,740035270,7930,7930,7930,7930,0
|
|
20240308,141700,740035270,7930,7930,7930,7930,1
|
|
20240308,141600,740027340,7910,7940,7940,7910,26
|
|
20240308,141500,739820960,7940,7940,7940,7940,2
|
|
20240308,141400,739805080,7940,7940,7940,7940,0
|
|
20240308,141300,739805080,7940,7910,7940,7910,2
|
|
20240308,141200,739789230,7940,7940,7940,7940,23
|
|
20240308,141100,739606610,7940,7940,7940,7940,0
|
|
20240308,141000,739606610,7940,7940,7940,7940,0
|
|
20240308,140900,739606610,7940,7940,7940,7940,0
|
|
20240308,140800,739606610,7940,7940,7940,7940,24
|
|
20240308,140700,739416050,7940,7940,7940,7940,0
|
|
20240308,140600,739416050,7940,7930,7940,7930,2
|
|
20240308,140500,739400180,7940,7940,7940,7940,23
|
|
20240308,140400,739217560,7940,7940,7940,7940,0
|
|
20240308,140300,739217560,7940,7940,7940,7940,6
|
|
20240308,140200,739169920,7940,7940,7940,7940,0
|
|
20240308,140100,739169920,7940,7920,7940,7920,58
|
|
20240308,140000,738710540,7920,7920,7920,7920,638
|
|
20240308,135900,733657580,7910,7910,7910,7910,2
|
|
20240308,135800,733641760,7920,7920,7920,7920,23
|
|
20240308,135700,733459600,7920,7920,7920,7920,0
|
|
20240308,135600,733459600,7920,7920,7920,7910,223
|
|
20240308,135500,731693450,7940,7940,7940,7940,10
|
|
20240308,135400,731614050,7940,7930,7940,7930,93
|
|
20240308,135300,730876330,7950,7950,7950,7950,0
|
|
20240308,135200,730876330,7950,7950,7950,7950,0
|
|
20240308,135100,730876330,7950,7950,7950,7950,0
|
|
20240308,135000,730876330,7950,7950,7950,7950,24
|
|
20240308,134900,730685530,7950,7950,7950,7950,0
|
|
20240308,134800,730685530,7950,7950,7950,7950,1
|
|
20240308,134700,730677580,7940,7930,7940,7930,93
|
|
20240308,134600,729939860,7950,7950,7950,7950,0
|
|
20240308,134500,729939860,7950,7940,7950,7930,106
|
|
20240308,134400,729099170,7950,7950,7950,7950,4
|
|
20240308,134300,729067370,7950,7950,7950,7950,24
|
|
20240308,134200,728876570,7930,7930,7930,7930,20
|
|
20240308,134100,728717970,7960,7960,7960,7960,0
|
|
20240308,134000,728717970,7960,7960,7960,7960,23
|
|
20240308,133900,728534890,7960,7960,7960,7960,0
|
|
20240308,133800,728534890,7960,7960,7960,7930,83
|
|
20240308,133700,727876520,7970,7920,7970,7920,5
|
|
20240308,133600,727836870,7970,7970,7970,7900,3079
|
|
20240308,133500,703435350,7970,7970,7970,7970,55
|
|
20240308,133400,702997000,7970,7970,7970,7970,0
|
|
20240308,133300,702997000,7970,7960,7970,7960,121
|
|
20240308,133200,702033830,7960,7960,7960,7960,166
|
|
20240308,133100,700712470,7950,7950,7950,7950,18
|
|
20240308,133000,700569370,7960,7960,7960,7960,0
|
|
20240308,132900,700569370,7960,7960,7960,7960,35
|
|
20240308,132800,700290770,7970,7970,7970,7970,10
|
|
20240308,132700,700211070,7960,7960,7960,7960,514
|
|
20240308,132600,696119630,7950,7940,7950,7940,227
|
|
20240308,132500,694315180,7950,7940,7950,7940,24
|
|
20240308,132400,694124500,7940,7940,7940,7940,38
|
|
20240308,132300,693822780,7950,7930,7960,7930,352
|
|
20240308,132200,691025030,7930,7950,7950,7930,178
|
|
20240308,132100,689610020,7950,7950,7950,7950,33
|
|
20240308,132000,689347670,7950,7960,7960,7950,283
|
|
20240308,131900,687095320,7960,7960,7960,7960,0
|
|
20240308,131800,687095320,7960,7960,7960,7960,25
|
|
20240308,131700,686896320,7960,7960,7960,7960,0
|
|
20240308,131600,686896320,7960,7960,7960,7960,16
|
|
20240308,131500,686768960,7930,7930,7960,7930,6
|
|
20240308,131400,686721350,7930,7950,7950,7930,335
|
|
20240308,131300,684063850,7950,7950,7950,7950,336
|
|
20240308,131200,681392650,7950,7960,7960,7950,37
|
|
20240308,131100,681098480,7980,7980,7980,7980,26
|
|
20240308,131000,680891000,7980,7980,7980,7980,312
|
|
20240308,130900,678401240,7980,7980,7980,7980,0
|
|
20240308,130800,678401240,7980,7980,7980,7980,0
|
|
20240308,130700,678401240,7980,7980,7980,7980,24
|
|
20240308,130600,678209720,7980,7950,7980,7950,168
|
|
20240308,130500,676874060,7980,7980,7980,7980,0
|
|
20240308,130400,676874060,7980,7980,7980,7980,0
|
|
20240308,130300,676874060,7980,7970,7980,7950,125
|
|
20240308,130200,675879520,7980,7970,7980,7970,20
|
|
20240308,130100,675720100,7970,7970,7970,7970,0
|
|
20240308,130000,675720100,7970,7960,7970,7960,45
|
|
20240308,125900,675361460,7960,7960,7960,7960,4
|
|
20240308,125800,675329620,7970,7970,7970,7970,10
|
|
20240308,125700,675249920,7970,7970,7970,7970,300
|
|
20240308,125600,672858920,7970,7970,7970,7970,23
|
|
20240308,125500,672675610,7960,7960,7960,7960,26
|
|
20240308,125400,672468650,7960,7960,7960,7960,30
|
|
20240308,125300,672229850,7960,7970,7970,7960,160
|
|
20240308,125200,670956010,7970,7960,7970,7960,10
|
|
20240308,125100,670876400,7970,7970,7970,7970,0
|
|
20240308,125000,670876400,7970,7970,7970,7960,3
|
|
20240308,124900,670852500,7980,7970,7980,7970,25
|
|
20240308,124800,670653010,7970,7970,7970,7970,14
|
|
20240308,124700,670541430,7970,7970,7970,7970,24
|
|
20240308,124600,670350150,7980,7960,7990,7960,25
|
|
20240308,124500,670150940,7950,7950,7950,7950,90
|
|
20240308,124400,669435440,7990,7980,7990,7980,504
|
|
20240308,124300,665413500,7980,7970,7980,7970,1000
|
|
20240308,124200,657435760,7970,7970,7970,7970,24
|
|
20240308,124100,657244480,7950,7970,7970,7950,61
|
|
20240308,124000,656758530,7980,7980,7980,7980,0
|
|
20240308,123900,656758530,7980,7980,7980,7980,0
|
|
20240308,123800,656758530,7980,7980,7980,7980,24
|
|
20240308,123700,656567010,7980,7960,7980,7960,1053
|
|
20240308,123600,648166410,7980,7980,7980,7980,232
|
|
20240308,123500,646315050,7980,7980,7980,7980,0
|
|
20240308,123400,646315050,7980,7980,7980,7980,50
|
|
20240308,123300,645916050,7980,7980,7980,7980,82
|
|
20240308,123200,645261690,7990,7950,7990,7950,274
|
|
20240308,123100,643077170,7960,7950,7960,7950,1682
|
|
20240308,123000,629705030,7950,7950,7950,7950,30
|
|
20240308,122900,629466530,7950,7950,7950,7950,15
|
|
20240308,122800,629347280,7950,7950,7950,7950,0
|
|
20240308,122700,629347280,7950,7950,7950,7950,23
|
|
20240308,122600,629164430,7950,7950,7950,7950,1
|
|
20240308,122500,629156480,7910,7910,7910,7910,0
|
|
20240308,122400,629156480,7910,7940,7950,7910,25
|
|
20240308,122300,628957920,7950,7950,7950,7950,10
|
|
20240308,122200,628878420,7950,7950,7950,7950,5
|
|
20240308,122100,628838670,7950,7910,7950,7910,1005
|
|
20240308,122000,620853390,7920,7910,7920,7910,134
|
|
20240308,121900,619793230,7910,7910,7910,7900,20
|
|
20240308,121800,619635040,7910,7910,7920,7910,71
|
|
20240308,121700,619073130,7920,7920,7920,7920,24
|
|
20240308,121600,618883050,7900,7900,7900,7900,0
|
|
20240308,121500,618883050,7900,7910,7910,7900,2
|
|
20240308,121400,618867240,7920,7920,7920,7920,0
|
|
20240308,121300,618867240,7920,7920,7920,7920,23
|
|
20240308,121200,618685080,7910,7910,7910,7910,25
|
|
20240308,121100,618487330,7910,7910,7910,7910,370
|
|
20240308,121000,615560630,7920,7920,7920,7920,0
|
|
20240308,120900,615560630,7920,7920,7920,7920,23
|
|
20240308,120800,615378470,7920,7900,7920,7900,53
|
|
20240308,120700,614959750,7890,7920,7920,7890,2253
|
|
20240308,120600,597156560,7930,7920,7930,7920,473
|
|
20240308,120500,593408360,7920,7920,7920,7920,64
|
|
20240308,120400,592901480,7920,7920,7950,7920,65
|
|
20240308,120300,592386610,7920,7940,7950,7920,974
|
|
20240308,120200,584660370,7950,7950,7950,7940,78
|
|
20240308,120100,584040780,7950,7940,7950,7940,278
|
|
20240308,120000,581833450,7940,7950,7950,7940,421
|
|
20240308,115900,578486940,7950,7950,7960,7950,36
|
|
20240308,115800,578200430,7950,7960,7960,7950,104
|
|
20240308,115700,577372630,7960,7950,7960,7950,2
|
|
20240308,115600,577356720,7960,7960,7960,7960,10
|
|
20240308,115500,577277120,7970,7980,7990,7970,26
|
|
20240308,115400,577069480,7990,7960,7990,7950,265
|
|
20240308,115300,574954000,7990,7970,7990,7960,184
|
|
20240308,115200,573487280,7970,7970,7970,7970,26
|
|
20240308,115100,573280060,7970,7970,7970,7970,24
|
|
20240308,115000,573088780,7960,7960,7960,7960,84
|
|
20240308,114900,572420140,7960,7970,7970,7960,530
|
|
20240308,114800,568196310,7980,7990,7990,7980,687
|
|
20240308,114700,562712820,8000,8000,8000,8000,24
|
|
20240308,114600,562520820,8000,8000,8000,8000,1
|
|
20240308,114500,562512820,8000,8000,8000,7990,112
|
|
20240308,114400,561616920,7990,8000,8010,7990,1477
|
|
20240308,114300,549801940,8020,8020,8020,8020,0
|
|
20240308,114200,549801940,8020,8010,8020,8010,52
|
|
20240308,114100,549385410,8010,8010,8010,8010,3
|
|
20240308,114000,549361380,8000,7990,8010,7990,190
|
|
20240308,113900,547840040,8010,8000,8010,7990,359
|
|
20240308,113800,544968030,8020,8020,8020,8020,0
|
|
20240308,113700,544968030,8020,8000,8020,8000,116
|
|
20240308,113600,544038970,8000,8000,8000,8000,36
|
|
20240308,113500,543750970,8010,8010,8010,8000,58
|
|
20240308,113400,543286900,8010,7990,8010,7990,791
|
|
20240308,113300,536959950,8000,8000,8000,8000,529
|
|
20240308,113200,532727950,8000,7990,8000,7980,2885
|
|
20240308,113100,509665910,7980,7970,7990,7970,802
|
|
20240308,113000,503266440,7970,7980,7980,7970,80
|
|
20240308,112900,502628640,7970,7980,7980,7970,25
|
|
20240308,112800,502429150,7980,7980,7980,7960,8
|
|
20240308,112700,502365330,7980,7980,7980,7980,8
|
|
20240308,112600,502301490,7990,7980,7990,7980,24
|
|
20240308,112500,502109750,7980,7970,7990,7970,3615
|
|
20240308,112400,473284230,7960,7960,7960,7960,181
|
|
20240308,112300,471843470,7960,7960,7960,7960,11
|
|
20240308,112200,471755910,7960,7970,7970,7960,75
|
|
20240308,112100,471158410,7970,7960,7970,7960,160
|
|
20240308,112000,469883700,7970,7960,7970,7960,131
|
|
20240308,111900,468840890,7960,7950,7960,7950,1024
|
|
20240308,111800,460699390,7940,7950,7950,7940,241
|
|
20240308,111700,458785440,7940,7950,7950,7940,2
|
|
20240308,111600,458769550,7950,7950,7950,7950,1
|
|
20240308,111500,458761600,7940,7940,7950,7940,558
|
|
20240308,111400,454330830,7930,7910,7930,7910,543
|
|
20240308,111300,450027840,7910,7910,7910,7910,330
|
|
20240308,111200,447417540,7910,7910,7910,7910,784
|
|
20240308,111100,441216100,7930,7930,7930,7930,425
|
|
20240308,111000,437845850,7930,7930,7930,7930,0
|
|
20240308,110900,437845850,7930,7900,7930,7870,278
|
|
20240308,110800,435653290,7900,7930,7930,7900,43
|
|
20240308,110700,435312900,7930,7930,7930,7930,1
|
|
20240308,110600,435304970,7940,7900,7940,7900,69
|
|
20240308,110500,434759830,7890,7930,7930,7890,1303
|
|
20240308,110400,424453120,7930,7900,7930,7900,2
|
|
20240308,110300,424437290,7940,7940,7940,7940,0
|
|
20240308,110200,424437290,7940,7940,7940,7940,0
|
|
20240308,110100,424437290,7940,7940,7940,7890,132
|
|
20240308,110000,423393890,7900,7900,7900,7900,0
|
|
20240308,105900,423393890,7900,7900,7900,7900,0
|
|
20240308,105800,423393890,7900,7920,7940,7900,5052
|
|
20240308,105700,383317650,7900,7900,7900,7900,100
|
|
20240308,105600,382527650,7900,7900,7900,7900,0
|
|
20240308,105500,382527650,7900,7910,7910,7900,128
|
|
20240308,105400,381516440,7920,7900,7920,7890,319
|
|
20240308,105300,378999260,7890,7890,7890,7890,0
|
|
20240308,105200,378999260,7890,7900,7900,7890,500
|
|
20240308,105100,375052260,7890,7910,7910,7890,17
|
|
20240308,105000,374917810,7920,7910,7920,7910,544
|
|
20240308,104900,370614310,7900,7900,7900,7900,1
|
|
20240308,104800,370606410,7900,7910,7910,7900,58
|
|
20240308,104700,370148010,7910,7900,7910,7900,286
|
|
20240308,104600,367888500,7880,7880,7880,7880,10
|
|
20240308,104500,367809700,7900,7880,7900,7880,501
|
|
20240308,104400,363861800,7890,7890,7890,7890,226
|
|
20240308,104300,362078660,7890,7890,7890,7890,0
|
|
20240308,104200,362078660,7890,7890,7890,7890,24
|
|
20240308,104100,361889300,7890,7890,7890,7890,100
|
|
20240308,104000,361100300,7900,7900,7900,7900,0
|
|
20240308,103900,361100300,7900,7890,7900,7890,67
|
|
20240308,103800,360571430,7890,7890,7890,7890,97
|
|
20240308,103700,359806100,7890,7890,7890,7890,0
|
|
20240308,103600,359806100,7890,7890,7890,7890,24
|
|
20240308,103500,359616740,7880,7880,7880,7860,184
|
|
20240308,103400,358168480,7880,7880,7880,7880,0
|
|
20240308,103300,358168480,7880,7890,7890,7880,133
|
|
20240308,103200,357119450,7890,7890,7890,7890,540
|
|
20240308,103100,352858850,7890,7880,7890,7880,248
|
|
20240308,103000,350902570,7880,7880,7890,7880,108
|
|
20240308,102900,350051470,7880,7890,7900,7880,83
|
|
20240308,102800,349396570,7890,7890,7890,7890,1
|
|
20240308,102700,349388680,7840,7840,7840,7840,0
|
|
20240308,102600,349388680,7840,7880,7890,7840,5194
|
|
20240308,102500,308612120,7900,7900,7900,7900,24
|
|
20240308,102400,308422520,7880,7880,7880,7880,0
|
|
20240308,102300,308422520,7880,7880,7880,7880,0
|
|
20240308,102200,308422520,7880,7900,7900,7880,395
|
|
20240308,102100,305305920,7900,7900,7900,7900,25
|
|
20240308,102000,305108420,7900,7900,7900,7900,31
|
|
20240308,101900,304863520,7880,7880,7880,7880,0
|
|
20240308,101800,304863520,7880,7880,7880,7880,10
|
|
20240308,101700,304784720,7900,7890,7900,7890,23
|
|
20240308,101600,304603150,7900,7900,7900,7900,0
|
|
20240308,101500,304603150,7900,7900,7900,7900,30
|
|
20240308,101400,304366150,7900,7890,7900,7890,102
|
|
20240308,101300,303561360,7890,7880,7890,7880,627
|
|
20240308,101200,298617430,7890,7890,7890,7890,0
|
|
20240308,101100,298617430,7890,7890,7890,7890,10
|
|
20240308,101000,298538530,7890,7880,7890,7880,38
|
|
20240308,100900,298239050,7890,7890,7890,7890,57
|
|
20240308,100800,297789320,7890,7890,7890,7890,463
|
|
20240308,100700,294136250,7890,7890,7890,7890,1
|
|
20240308,100600,294128360,7890,7900,7900,7890,26
|
|
20240308,100500,293922990,7900,7890,7900,7890,1426
|
|
20240308,100400,282664440,7890,7870,7890,7870,182
|
|
20240308,100300,281232080,7870,7870,7870,7870,366
|
|
20240308,100200,278351660,7870,7870,7870,7870,0
|
|
20240308,100100,278351660,7870,7870,7870,7870,99
|
|
20240308,100000,277572530,7860,7860,7860,7860,0
|
|
20240308,095900,277572530,7860,7860,7860,7860,41
|
|
20240308,095800,277250270,7870,7870,7870,7870,0
|
|
20240308,095700,277250270,7870,7860,7870,7860,501
|
|
20240308,095600,273312400,7860,7860,7860,7860,0
|
|
20240308,095500,273312400,7860,7860,7860,7820,1087
|
|
20240308,095400,264794410,7860,7860,7860,7860,1
|
|
20240308,095300,264786550,7870,7870,7870,7870,0
|
|
20240308,095200,264786550,7870,7870,7870,7870,33
|
|
20240308,095100,264526840,7870,7870,7870,7870,0
|
|
20240308,095000,264526840,7870,7890,7900,7830,3246
|
|
20240308,094900,239067490,7890,7890,7890,7890,1
|
|
20240308,094800,239059600,7900,7870,7900,7870,1145
|
|
20240308,094700,230031900,7840,7870,7870,7840,150
|
|
20240308,094600,228854380,7870,7830,7870,7830,56
|
|
20240308,094500,228415860,7820,7880,7880,7820,1026
|
|
20240308,094400,220376750,7870,7870,7870,7870,500
|
|
20240308,094300,216441750,7890,7890,7890,7890,1
|
|
20240308,094200,216433860,7830,7870,7880,7830,1030
|
|
20240308,094100,208334880,7870,7890,7890,7860,951
|
|
20240308,094000,200848500,7870,7870,7890,7870,792
|
|
20240308,093900,194608390,7860,7870,7890,7860,1042
|
|
20240308,093800,186388550,7870,7860,7900,7860,666
|
|
20240308,093700,181147090,7860,7860,7860,7860,232
|
|
20240308,093600,179323570,7860,7860,7860,7810,398
|
|
20240308,093500,176200220,7860,7790,7870,7790,8590
|
|
20240308,093400,109000520,7780,7760,7780,7760,794
|
|
20240308,093300,102825170,7760,7750,7760,7750,265
|
|
20240308,093200,100768790,7760,7760,7760,7760,0
|
|
20240308,093100,100768790,7760,7730,7760,7730,501
|
|
20240308,093000,96896030,7760,7750,7760,7750,51
|
|
20240308,092900,96500770,7750,7750,7750,7750,0
|
|
20240308,092800,96500770,7750,7750,7750,7750,44
|
|
20240308,092700,96159770,7760,7760,7760,7760,1
|
|
20240308,092600,96152010,7700,7720,7720,7700,4689
|
|
20240308,092500,60017220,7720,7730,7730,7720,50
|
|
20240308,092400,59631210,7720,7720,7760,7720,557
|
|
20240308,092300,55311050,7730,7740,7740,7730,1000
|
|
20240308,092200,47580810,7730,7790,7790,7730,1504
|
|
20240308,092100,35935870,7790,7780,7790,7780,71
|
|
20240308,092000,35382790,7780,7770,7780,7770,476
|
|
20240308,091900,31679520,7780,7730,7780,7730,1531
|
|
20240308,091800,19796910,7740,7720,7740,7720,2
|
|
20240308,091700,19781450,7700,7700,7700,7700,0
|
|
20240308,091600,19781450,7700,7700,7700,7700,0
|
|
20240308,091500,19781450,7700,7700,7700,7700,0
|
|
20240308,091400,19781450,7700,7700,7700,7700,10
|
|
20240308,091300,19704450,7700,7700,7700,7700,1
|
|
20240308,091200,19696750,7710,7710,7710,7710,252
|
|
20240308,091100,17753830,7710,7710,7710,7710,1
|
|
20240308,091000,17746120,7770,7740,7770,7720,52
|
|
20240308,090900,17342760,7700,7700,7700,7700,1
|
|
20240308,090800,17335060,7700,7750,7780,7690,233
|
|
20240308,090700,15531000,7750,7700,7750,7680,238
|
|
20240308,090600,13694440,7680,7710,7710,7680,511
|
|
20240308,090500,9754870,7680,7680,7680,7680,200
|
|
20240308,090400,8218870,7670,7670,7670,7670,2
|
|
20240308,090300,8203530,7680,7710,7710,7680,165
|
|
20240308,090200,6936180,7690,7680,7690,7650,224
|
|
20240308,090100,5220210,7690,7680,7690,7680,243
|
|
20240308,090000,3353960,7640,7640,7640,7640,439
|