598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,185400,1163080280,2105,2105,2105,2105,0
|
|
20240304,185300,1163080280,2105,2105,2105,2105,0
|
|
20240304,185200,1163080280,2105,2105,2105,2105,0
|
|
20240304,185100,1163080280,2105,2105,2105,2105,0
|
|
20240304,185000,1163080280,2105,2105,2105,2105,0
|
|
20240304,184900,1163080280,2105,2105,2105,2105,0
|
|
20240304,184800,1163080280,2105,2105,2105,2105,0
|
|
20240304,184700,1163080280,2105,2105,2105,2105,0
|
|
20240304,184600,1163080280,2105,2105,2105,2105,0
|
|
20240304,184500,1163080280,2105,2105,2105,2105,0
|
|
20240304,184400,1163080280,2105,2105,2105,2105,0
|
|
20240304,184300,1163080280,2105,2105,2105,2105,0
|
|
20240304,184200,1163080280,2105,2105,2105,2105,0
|
|
20240304,184100,1163080280,2105,2105,2105,2105,0
|
|
20240304,184000,1163080280,2105,2105,2105,2105,0
|
|
20240304,183900,1163080280,2105,2105,2105,2105,0
|
|
20240304,183800,1163080280,2105,2105,2105,2105,0
|
|
20240304,183700,1163080280,2105,2105,2105,2105,0
|
|
20240304,183600,1163080280,2105,2105,2105,2105,0
|
|
20240304,183500,1163080280,2105,2105,2105,2105,0
|
|
20240304,183400,1163080280,2105,2105,2105,2105,0
|
|
20240304,183300,1163080280,2105,2105,2105,2105,0
|
|
20240304,183200,1163080280,2105,2105,2105,2105,0
|
|
20240304,183100,1163080280,2105,2105,2105,2105,0
|
|
20240304,183000,1163080280,2105,2105,2105,2105,0
|
|
20240304,182900,1163080280,2105,2105,2105,2105,0
|
|
20240304,182800,1163080280,2105,2105,2105,2105,0
|
|
20240304,182700,1163080280,2105,2105,2105,2105,0
|
|
20240304,182600,1163080280,2105,2105,2105,2105,0
|
|
20240304,182500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,182400,1163080280,2105,2105,2105,2105,0
|
|
20240304,182300,1163080280,2105,2105,2105,2105,0
|
|
20240304,182200,1163080280,2105,2105,2105,2105,0
|
|
20240304,182100,1163080280,2105,2105,2105,2105,0
|
|
20240304,182000,1163080280,2105,2105,2105,2105,0
|
|
20240304,181900,1163080280,2105,2105,2105,2105,0
|
|
20240304,181800,1163080280,2105,2105,2105,2105,0
|
|
20240304,181700,1163080280,2105,2105,2105,2105,0
|
|
20240304,181600,1163080280,2105,2105,2105,2105,0
|
|
20240304,181500,1163080280,2105,2105,2105,2105,0
|
|
20240304,181400,1163080280,2105,2105,2105,2105,0
|
|
20240304,181300,1163080280,2105,2105,2105,2105,0
|
|
20240304,181200,1163080280,2105,2105,2105,2105,0
|
|
20240304,181100,1163080280,2105,2105,2105,2105,0
|
|
20240304,181000,1163080280,2105,2105,2105,2105,0
|
|
20240304,180900,1163080280,2105,2105,2105,2105,0
|
|
20240304,180800,1163080280,2105,2105,2105,2105,0
|
|
20240304,180700,1163080280,2105,2105,2105,2105,0
|
|
20240304,180600,1163080280,2105,2105,2105,2105,0
|
|
20240304,180500,1163080280,2105,2105,2105,2105,0
|
|
20240304,180400,1163080280,2105,2105,2105,2105,0
|
|
20240304,180300,1163080280,2105,2105,2105,2105,0
|
|
20240304,180200,1163080280,2105,2105,2105,2105,0
|
|
20240304,180100,1163080280,2105,2105,2105,2105,0
|
|
20240304,180000,1163080280,2105,2105,2105,2105,0
|
|
20240304,175900,1163080280,2105,2105,2105,2105,0
|
|
20240304,175800,1163080280,2105,2105,2105,2105,0
|
|
20240304,175700,1163080280,2105,2105,2105,2105,0
|
|
20240304,175600,1163080280,2105,2105,2105,2105,0
|
|
20240304,175500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,175400,1163080280,2105,2105,2105,2105,0
|
|
20240304,175300,1163080280,2105,2105,2105,2105,0
|
|
20240304,175200,1163080280,2105,2105,2105,2105,0
|
|
20240304,175100,1163080280,2105,2105,2105,2105,0
|
|
20240304,175000,1163080280,2105,2105,2105,2105,0
|
|
20240304,174900,1163080280,2105,2105,2105,2105,0
|
|
20240304,174800,1163080280,2105,2105,2105,2105,0
|
|
20240304,174700,1163080280,2105,2105,2105,2105,0
|
|
20240304,174600,1163080280,2105,2105,2105,2105,0
|
|
20240304,174500,1163080280,2105,2105,2105,2105,0
|
|
20240304,174400,1163080280,2105,2105,2105,2105,0
|
|
20240304,174300,1163080280,2105,2105,2105,2105,0
|
|
20240304,174200,1163080280,2105,2105,2105,2105,0
|
|
20240304,174100,1163080280,2105,2105,2105,2105,0
|
|
20240304,174000,1163080280,2105,2105,2105,2105,0
|
|
20240304,173900,1163080280,2105,2105,2105,2105,0
|
|
20240304,173800,1163080280,2105,2105,2105,2105,0
|
|
20240304,173700,1163080280,2105,2105,2105,2105,0
|
|
20240304,173600,1163080280,2105,2105,2105,2105,0
|
|
20240304,173500,1163080280,2105,2105,2105,2105,0
|
|
20240304,173400,1163080280,2105,2105,2105,2105,0
|
|
20240304,173300,1163080280,2105,2105,2105,2105,0
|
|
20240304,173200,1163080280,2105,2105,2105,2105,0
|
|
20240304,173100,1163080280,2105,2105,2105,2105,0
|
|
20240304,173000,1163080280,2105,2105,2105,2105,0
|
|
20240304,172900,1163080280,2105,2105,2105,2105,0
|
|
20240304,172800,1163080280,2105,2105,2105,2105,0
|
|
20240304,172700,1163080280,2105,2105,2105,2105,0
|
|
20240304,172600,1163080280,2105,2105,2105,2105,0
|
|
20240304,172500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,172400,1163080280,2105,2105,2105,2105,0
|
|
20240304,172300,1163080280,2105,2105,2105,2105,0
|
|
20240304,172200,1163080280,2105,2105,2105,2105,0
|
|
20240304,172100,1163080280,2105,2105,2105,2105,0
|
|
20240304,172000,1163080280,2105,2105,2105,2105,0
|
|
20240304,171900,1163080280,2105,2105,2105,2105,0
|
|
20240304,171800,1163080280,2105,2105,2105,2105,0
|
|
20240304,171700,1163080280,2105,2105,2105,2105,0
|
|
20240304,171600,1163080280,2105,2105,2105,2105,0
|
|
20240304,171500,1163080280,2105,2105,2105,2105,0
|
|
20240304,171400,1163080280,2105,2105,2105,2105,0
|
|
20240304,171300,1163080280,2105,2105,2105,2105,0
|
|
20240304,171200,1163080280,2105,2105,2105,2105,0
|
|
20240304,171100,1163080280,2105,2105,2105,2105,0
|
|
20240304,171000,1163080280,2105,2105,2105,2105,0
|
|
20240304,170900,1163080280,2105,2105,2105,2105,0
|
|
20240304,170800,1163080280,2105,2105,2105,2105,0
|
|
20240304,170700,1163080280,2105,2105,2105,2105,0
|
|
20240304,170600,1163080280,2105,2105,2105,2105,0
|
|
20240304,170500,1163080280,2105,2105,2105,2105,0
|
|
20240304,170400,1163080280,2105,2105,2105,2105,0
|
|
20240304,170300,1163080280,2105,2105,2105,2105,0
|
|
20240304,170200,1163080280,2105,2105,2105,2105,0
|
|
20240304,170100,1163080280,2105,2105,2105,2105,0
|
|
20240304,170000,1163080280,2105,2105,2105,2105,0
|
|
20240304,165900,1163080280,2105,2105,2105,2105,0
|
|
20240304,165800,1163080280,2105,2105,2105,2105,0
|
|
20240304,165700,1163080280,2105,2105,2105,2105,0
|
|
20240304,165600,1163080280,2105,2105,2105,2105,0
|
|
20240304,165500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,165400,1163080280,2105,2105,2105,2105,0
|
|
20240304,165300,1163080280,2105,2105,2105,2105,0
|
|
20240304,165200,1163080280,2105,2105,2105,2105,0
|
|
20240304,165100,1163080280,2105,2105,2105,2105,0
|
|
20240304,165000,1163080280,2105,2105,2105,2105,0
|
|
20240304,164900,1163080280,2105,2105,2105,2105,0
|
|
20240304,164800,1163080280,2105,2105,2105,2105,0
|
|
20240304,164700,1163080280,2105,2105,2105,2105,0
|
|
20240304,164600,1163080280,2105,2105,2105,2105,0
|
|
20240304,164500,1163080280,2105,2105,2105,2105,0
|
|
20240304,164400,1163080280,2105,2105,2105,2105,0
|
|
20240304,164300,1163080280,2105,2105,2105,2105,0
|
|
20240304,164200,1163080280,2105,2105,2105,2105,0
|
|
20240304,164100,1163080280,2105,2105,2105,2105,0
|
|
20240304,164000,1163080280,2105,2105,2105,2105,0
|
|
20240304,163900,1163080280,2105,2105,2105,2105,0
|
|
20240304,163800,1163080280,2105,2105,2105,2105,0
|
|
20240304,163700,1163080280,2105,2105,2105,2105,0
|
|
20240304,163600,1163080280,2105,2105,2105,2105,0
|
|
20240304,163500,1163080280,2105,2105,2105,2105,0
|
|
20240304,163400,1163080280,2105,2105,2105,2105,0
|
|
20240304,163300,1163080280,2105,2105,2105,2105,0
|
|
20240304,163200,1163080280,2105,2105,2105,2105,0
|
|
20240304,163100,1163080280,2105,2105,2105,2105,0
|
|
20240304,163000,1163080280,2105,2105,2105,2105,0
|
|
20240304,162900,1163080280,2105,2105,2105,2105,0
|
|
20240304,162800,1163080280,2105,2105,2105,2105,0
|
|
20240304,162700,1163080280,2105,2105,2105,2105,0
|
|
20240304,162600,1163080280,2105,2105,2105,2105,0
|
|
20240304,162500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,162400,1163080280,2105,2105,2105,2105,0
|
|
20240304,162300,1163080280,2105,2105,2105,2105,0
|
|
20240304,162200,1163080280,2105,2105,2105,2105,0
|
|
20240304,162100,1163080280,2105,2105,2105,2105,0
|
|
20240304,162000,1163080280,2105,2105,2105,2105,0
|
|
20240304,161900,1163080280,2105,2105,2105,2105,0
|
|
20240304,161800,1163080280,2105,2105,2105,2105,0
|
|
20240304,161700,1163080280,2105,2105,2105,2105,0
|
|
20240304,161600,1163080280,2105,2105,2105,2105,0
|
|
20240304,161500,1163080280,2105,2105,2105,2105,0
|
|
20240304,161400,1163080280,2105,2105,2105,2105,0
|
|
20240304,161300,1163080280,2105,2105,2105,2105,0
|
|
20240304,161200,1163080280,2105,2105,2105,2105,0
|
|
20240304,161100,1163080280,2105,2105,2105,2105,0
|
|
20240304,161000,1163080280,2105,2105,2105,2105,0
|
|
20240304,160900,1163080280,2105,2105,2105,2105,0
|
|
20240304,160800,1163080280,2105,2105,2105,2105,0
|
|
20240304,160700,1163080280,2105,2105,2105,2105,0
|
|
20240304,160600,1163080280,2105,2105,2105,2105,0
|
|
20240304,160500,1163080280,2105,2105,2105,2105,0
|
|
20240304,160400,1163080280,2105,2105,2105,2105,0
|
|
20240304,160300,1163080280,2105,2105,2105,2105,0
|
|
20240304,160200,1163080280,2105,2105,2105,2105,0
|
|
20240304,160100,1163080280,2105,2105,2105,2105,0
|
|
20240304,160000,1163080280,2105,2105,2105,2105,0
|
|
20240304,155900,1163080280,2105,2105,2105,2105,0
|
|
20240304,155800,1163080280,2105,2105,2105,2105,0
|
|
20240304,155700,1163080280,2105,2105,2105,2105,0
|
|
20240304,155600,1163080280,2105,2105,2105,2105,0
|
|
20240304,155500,1163080280,2105,2105,2105,2105,9044
|
|
20240304,155400,1163080280,2105,2105,2105,2105,0
|
|
20240304,155300,1163080280,2105,2105,2105,2105,0
|
|
20240304,155200,1163080280,2105,2105,2105,2105,0
|
|
20240304,155100,1163080280,2105,2105,2105,2105,0
|
|
20240304,155000,1163080280,2105,2105,2105,2105,0
|
|
20240304,154900,1163080280,2105,2105,2105,2105,0
|
|
20240304,154800,1163080280,2105,2105,2105,2105,0
|
|
20240304,154700,1163080280,2105,2105,2105,2105,0
|
|
20240304,154600,1163080280,2105,2105,2105,2105,0
|
|
20240304,154500,1163080280,2105,2105,2105,2105,0
|
|
20240304,154400,1163080280,2105,2105,2105,2105,0
|
|
20240304,154300,1163080280,2105,2105,2105,2105,0
|
|
20240304,154200,1163080280,2105,2105,2105,2105,0
|
|
20240304,154100,1163080280,2105,2105,2105,2105,0
|
|
20240304,154000,1163080280,2105,2105,2105,2105,0
|
|
20240304,153900,1163080280,2105,2105,2105,2105,0
|
|
20240304,153800,1163080280,2105,2105,2105,2105,0
|
|
20240304,153700,1163080280,2105,2105,2105,2105,0
|
|
20240304,153600,1163080280,2105,2105,2105,2105,0
|
|
20240304,153500,1163080280,2105,2105,2105,2105,0
|
|
20240304,153400,1163080280,2105,2105,2105,2105,0
|
|
20240304,153300,1163080280,2105,2105,2105,2105,0
|
|
20240304,153200,1163080280,2105,2105,2105,2105,0
|
|
20240304,153100,1163080280,2105,2105,2105,2105,0
|
|
20240304,153000,1163080280,2105,2105,2105,2105,9044
|
|
20240304,152900,1144042660,2090,2090,2090,2090,0
|
|
20240304,152800,1144042660,2090,2090,2090,2090,0
|
|
20240304,152700,1144042660,2090,2090,2090,2090,0
|
|
20240304,152600,1144042660,2090,2090,2090,2090,0
|
|
20240304,152500,1144042660,2090,2090,2090,2090,0
|
|
20240304,152400,1144042660,2090,2090,2090,2090,0
|
|
20240304,152300,1144042660,2090,2090,2090,2090,0
|
|
20240304,152200,1144042660,2090,2090,2090,2090,0
|
|
20240304,152100,1144042660,2090,2090,2090,2090,0
|
|
20240304,152000,1144042660,2090,2090,2090,2090,0
|
|
20240304,151900,1144042660,2090,2075,2090,2075,2095
|
|
20240304,151800,1139668985,2085,2085,2085,2085,0
|
|
20240304,151700,1139668985,2085,2085,2085,2075,213
|
|
20240304,151600,1139224910,2075,2080,2085,2065,10266
|
|
20240304,151500,1117992375,2085,2080,2085,2080,591
|
|
20240304,151400,1116762595,2085,2085,2085,2085,150
|
|
20240304,151300,1116449845,2095,2095,2095,2095,100
|
|
20240304,151200,1116240345,2095,2090,2095,2090,621
|
|
20240304,151100,1114942405,2090,2090,2090,2090,1
|
|
20240304,151000,1114940315,2090,2085,2090,2085,16
|
|
20240304,150900,1114906905,2090,2090,2090,2090,40
|
|
20240304,150800,1114823305,2090,2090,2090,2090,0
|
|
20240304,150700,1114823305,2090,2085,2090,2085,1581
|
|
20240304,150600,1111526870,2090,2085,2090,2085,662
|
|
20240304,150500,1110144000,2085,2085,2085,2085,97
|
|
20240304,150400,1109941755,2090,2090,2090,2090,100
|
|
20240304,150300,1109732755,2090,2090,2090,2090,0
|
|
20240304,150200,1109732755,2090,2090,2090,2090,0
|
|
20240304,150100,1109732755,2090,2090,2090,2085,184
|
|
20240304,150000,1109348205,2090,2090,2090,2090,0
|
|
20240304,145900,1109348205,2090,2090,2090,2090,0
|
|
20240304,145800,1109348205,2090,2085,2090,2085,23
|
|
20240304,145700,1109300140,2090,2090,2090,2090,50
|
|
20240304,145600,1109195640,2090,2090,2090,2090,24
|
|
20240304,145500,1109145480,2090,2090,2090,2090,530
|
|
20240304,145400,1108037780,2090,2090,2090,2090,10
|
|
20240304,145300,1108016880,2085,2085,2085,2085,1
|
|
20240304,145200,1108014795,2090,2090,2090,2090,0
|
|
20240304,145100,1108014795,2090,2090,2090,2090,0
|
|
20240304,145000,1108014795,2090,2090,2090,2090,0
|
|
20240304,144900,1108014795,2090,2090,2090,2090,30
|
|
20240304,144800,1107952095,2065,2080,2080,2065,4600
|
|
20240304,144700,1098429770,2090,2090,2090,2090,0
|
|
20240304,144600,1098429770,2090,2080,2090,2065,10854
|
|
20240304,144500,1075928040,2090,2090,2090,2090,0
|
|
20240304,144400,1075928040,2090,2090,2090,2090,100
|
|
20240304,144300,1075719040,2090,2090,2090,2090,33
|
|
20240304,144200,1075650070,2090,2090,2090,2090,0
|
|
20240304,144100,1075650070,2090,2085,2090,2085,204
|
|
20240304,144000,1075224710,2090,2090,2090,2090,100
|
|
20240304,143900,1075015710,2095,2095,2095,2095,0
|
|
20240304,143800,1075015710,2095,2095,2095,2095,0
|
|
20240304,143700,1075015710,2095,2095,2095,2095,0
|
|
20240304,143600,1075015710,2095,2095,2095,2095,0
|
|
20240304,143500,1075015710,2095,2095,2095,2095,0
|
|
20240304,143400,1075015710,2095,2095,2095,2095,600
|
|
20240304,143300,1073758710,2095,2095,2095,2095,0
|
|
20240304,143200,1073758710,2095,2085,2095,2085,20
|
|
20240304,143100,1073716910,2095,2090,2095,2075,10277
|
|
20240304,143000,1052340535,2100,2095,2100,2095,700
|
|
20240304,142900,1050873485,2095,2095,2095,2095,1500
|
|
20240304,142800,1047730985,2095,2095,2095,2095,0
|
|
20240304,142700,1047730985,2095,2095,2095,2095,102
|
|
20240304,142600,1047517295,2095,2095,2095,2095,0
|
|
20240304,142500,1047517295,2095,2090,2095,2090,584
|
|
20240304,142400,1046294000,2095,2095,2095,2095,102
|
|
20240304,142300,1046080310,2095,2095,2095,2095,2
|
|
20240304,142200,1046076120,2095,2095,2095,2095,0
|
|
20240304,142100,1046076120,2095,2095,2095,2090,887
|
|
20240304,142000,1044221740,2095,2090,2095,2090,2010
|
|
20240304,141900,1040020790,2090,2090,2095,2090,431
|
|
20240304,141800,1039119850,2090,2090,2090,2090,6000
|
|
20240304,141700,1026579850,2090,2090,2090,2090,100
|
|
20240304,141600,1026370850,2090,2090,2090,2090,10
|
|
20240304,141500,1026349950,2090,2090,2090,2090,0
|
|
20240304,141400,1026349950,2090,2080,2090,2080,101
|
|
20240304,141300,1026138870,2090,2090,2090,2090,0
|
|
20240304,141200,1026138870,2090,2090,2090,2090,10
|
|
20240304,141100,1026117970,2085,2085,2085,2085,10
|
|
20240304,141000,1026097120,2090,2085,2090,2085,11
|
|
20240304,140900,1026074180,2090,2090,2090,2090,20
|
|
20240304,140800,1026032380,2090,2090,2090,2090,1
|
|
20240304,140700,1026030290,2090,2090,2090,2090,20
|
|
20240304,140600,1025988490,2090,2090,2090,2090,20
|
|
20240304,140500,1025946690,2090,2090,2090,2090,0
|
|
20240304,140400,1025946690,2090,2090,2090,2090,0
|
|
20240304,140300,1025946690,2090,2080,2090,2080,21
|
|
20240304,140200,1025902860,2090,2080,2090,2080,11
|
|
20240304,140100,1025879880,2090,2090,2090,2090,0
|
|
20240304,140000,1025879880,2090,2085,2090,2085,160
|
|
20240304,135900,1025546175,2090,2090,2090,2090,0
|
|
20240304,135800,1025546175,2090,2090,2090,2090,10
|
|
20240304,135700,1025525275,2090,2090,2090,2090,10
|
|
20240304,135600,1025504375,2090,2090,2090,2090,10
|
|
20240304,135500,1025483475,2090,2090,2090,2090,10
|
|
20240304,135400,1025462575,2090,2090,2090,2090,0
|
|
20240304,135300,1025462575,2090,2090,2090,2090,0
|
|
20240304,135200,1025462575,2090,2085,2090,2085,3661
|
|
20240304,135100,1017829340,2085,2080,2085,2080,2035
|
|
20240304,135000,1013596490,2080,2080,2080,2080,50
|
|
20240304,134900,1013492490,2080,2080,2080,2080,0
|
|
20240304,134800,1013492490,2080,2080,2080,2080,10
|
|
20240304,134700,1013471690,2080,2080,2080,2080,0
|
|
20240304,134600,1013471690,2080,2070,2080,2070,16
|
|
20240304,134500,1013438470,2080,2080,2080,2080,20
|
|
20240304,134400,1013396870,2080,2080,2080,2080,0
|
|
20240304,134300,1013396870,2080,2075,2085,2075,1752
|
|
20240304,134200,1009758210,2080,2080,2080,2080,20
|
|
20240304,134100,1009716610,2080,2080,2080,2080,480
|
|
20240304,134000,1008718210,2080,2070,2080,2070,11
|
|
20240304,133900,1008695340,2080,2080,2080,2080,0
|
|
20240304,133800,1008695340,2080,2080,2080,2080,45
|
|
20240304,133700,1008601740,2070,2080,2080,2070,20
|
|
20240304,133600,1008560240,2075,2080,2080,2075,420
|
|
20240304,133500,1007688640,2080,2080,2080,2080,0
|
|
20240304,133400,1007688640,2080,2070,2080,2070,1110
|
|
20240304,133300,1005390840,2080,2080,2080,2080,110
|
|
20240304,133200,1005162040,2080,2080,2080,2080,0
|
|
20240304,133100,1005162040,2080,2080,2080,2080,0
|
|
20240304,133000,1005162040,2080,2080,2080,2080,0
|
|
20240304,132900,1005162040,2080,2080,2080,2080,0
|
|
20240304,132800,1005162040,2080,2075,2080,2075,620
|
|
20240304,132700,1003875520,2080,2080,2080,2080,10
|
|
20240304,132600,1003854720,2075,2075,2075,2075,521
|
|
20240304,132500,1002773645,2080,2080,2080,2080,0
|
|
20240304,132400,1002773645,2080,2075,2080,2075,995
|
|
20240304,132300,1000708295,2085,2085,2085,2085,0
|
|
20240304,132200,1000708295,2085,2085,2085,2085,30
|
|
20240304,132100,1000645745,2085,2085,2085,2085,50
|
|
20240304,132000,1000541495,2070,2070,2070,2070,0
|
|
20240304,131900,1000541495,2070,2070,2070,2070,60
|
|
20240304,131800,1000417295,2085,2085,2085,2085,10
|
|
20240304,131700,1000396445,2080,2080,2080,2080,1
|
|
20240304,131600,1000394365,2065,2065,2065,2065,0
|
|
20240304,131500,1000394365,2065,2070,2070,2065,1145
|
|
20240304,131400,998028750,2085,2085,2085,2085,241
|
|
20240304,131300,997526265,2085,2085,2085,2085,20
|
|
20240304,131200,997484565,2085,2085,2085,2085,0
|
|
20240304,131100,997484565,2085,2085,2085,2085,5
|
|
20240304,131000,997474140,2075,2075,2075,2075,2
|
|
20240304,130900,997469990,2085,2085,2085,2085,0
|
|
20240304,130800,997469990,2085,2085,2085,2085,55
|
|
20240304,130700,997355315,2085,2085,2085,2085,0
|
|
20240304,130600,997355315,2085,2085,2085,2085,30
|
|
20240304,130500,997292765,2085,2085,2085,2085,0
|
|
20240304,130400,997292765,2085,2075,2085,2075,36
|
|
20240304,130300,997218030,2075,2070,2080,2070,457
|
|
20240304,130200,996269470,2070,2070,2075,2070,91
|
|
20240304,130100,996081050,2070,2075,2075,2070,209
|
|
20240304,130000,995648120,2075,2075,2075,2075,100
|
|
20240304,125900,995440620,2075,2075,2075,2075,0
|
|
20240304,125800,995440620,2075,2075,2075,2075,0
|
|
20240304,125700,995440620,2075,2075,2075,2075,0
|
|
20240304,125600,995440620,2075,2075,2075,2075,0
|
|
20240304,125500,995440620,2075,2075,2075,2075,10000
|
|
20240304,125400,974690620,2075,2075,2075,2075,0
|
|
20240304,125300,974690620,2075,2075,2075,2075,0
|
|
20240304,125200,974690620,2075,2075,2075,2075,0
|
|
20240304,125100,974690620,2075,2075,2075,2075,200
|
|
20240304,125000,974275620,2075,2075,2075,2075,5
|
|
20240304,124900,974265245,2055,2065,2065,2055,7074
|
|
20240304,124800,959692650,2065,2070,2070,2065,5723
|
|
20240304,124700,947856040,2080,2080,2080,2080,0
|
|
20240304,124600,947856040,2080,2080,2080,2080,0
|
|
20240304,124500,947856040,2080,2080,2080,2080,0
|
|
20240304,124400,947856040,2080,2070,2080,2070,1422
|
|
20240304,124300,944907280,2080,2080,2080,2080,0
|
|
20240304,124200,944907280,2080,2080,2080,2080,0
|
|
20240304,124100,944907280,2080,2080,2080,2080,0
|
|
20240304,124000,944907280,2080,2075,2080,2075,2
|
|
20240304,123900,944903125,2075,2075,2075,2075,3
|
|
20240304,123800,944896900,2070,2070,2070,2070,0
|
|
20240304,123700,944896900,2070,2070,2070,2070,311
|
|
20240304,123600,944253130,2080,2080,2080,2080,0
|
|
20240304,123500,944253130,2080,2080,2080,2080,256
|
|
20240304,123400,943720650,2080,2080,2080,2080,0
|
|
20240304,123300,943720650,2080,2080,2080,2080,0
|
|
20240304,123200,943720650,2080,2075,2080,2075,1017
|
|
20240304,123100,941610320,2080,2080,2080,2080,0
|
|
20240304,123000,941610320,2080,2070,2080,2070,25
|
|
20240304,122900,941558520,2080,2070,2085,2070,2923
|
|
20240304,122800,935507735,2085,2085,2085,2085,0
|
|
20240304,122700,935507735,2085,2085,2085,2085,0
|
|
20240304,122600,935507735,2085,2085,2085,2085,0
|
|
20240304,122500,935507735,2085,2085,2085,2075,66
|
|
20240304,122400,935370275,2085,2075,2085,2070,851
|
|
20240304,122300,933608575,2075,2070,2085,2070,316
|
|
20240304,122200,932952805,2070,2080,2080,2070,28266
|
|
20240304,122100,874304825,2090,2090,2090,2090,0
|
|
20240304,122000,874304825,2090,2090,2090,2090,0
|
|
20240304,121900,874304825,2090,2090,2090,2090,0
|
|
20240304,121800,874304825,2090,2090,2090,2090,0
|
|
20240304,121700,874304825,2090,2090,2090,2090,1
|
|
20240304,121600,874302735,2080,2085,2085,2080,2
|
|
20240304,121500,874298570,2090,2090,2090,2090,0
|
|
20240304,121400,874298570,2090,2090,2090,2090,0
|
|
20240304,121300,874298570,2090,2090,2090,2090,0
|
|
20240304,121200,874298570,2090,2090,2090,2090,0
|
|
20240304,121100,874298570,2090,2090,2090,2090,2000
|
|
20240304,121000,870118570,2090,2090,2090,2090,0
|
|
20240304,120900,870118570,2090,2090,2090,2090,527
|
|
20240304,120800,869017140,2095,2095,2095,2095,0
|
|
20240304,120700,869017140,2095,2095,2095,2095,202
|
|
20240304,120600,868593950,2085,2085,2085,2085,1000
|
|
20240304,120500,866508950,2095,2095,2095,2095,0
|
|
20240304,120400,866508950,2095,2095,2095,2095,10
|
|
20240304,120300,866488000,2090,2090,2090,2090,355
|
|
20240304,120200,865746050,2090,2090,2090,2090,0
|
|
20240304,120100,865746050,2090,2085,2090,2085,11004
|
|
20240304,120000,842759185,2090,2090,2090,2090,10
|
|
20240304,115900,842738285,2095,2095,2095,2085,116
|
|
20240304,115800,842495365,2090,2085,2095,2085,173
|
|
20240304,115700,842133630,2095,2085,2095,2085,113
|
|
20240304,115600,841896965,2085,2095,2095,2085,64
|
|
20240304,115500,841762985,2095,2100,2100,2090,1498
|
|
20240304,115400,838631020,2100,2100,2100,2100,106
|
|
20240304,115300,838408420,2100,2100,2100,2100,53
|
|
20240304,115200,838297120,2100,2100,2100,2100,106
|
|
20240304,115100,838074520,2100,2100,2100,2100,52
|
|
20240304,115000,837965320,2095,2090,2100,2090,123
|
|
20240304,114900,837707670,2100,2100,2100,2095,116
|
|
20240304,114800,837464120,2100,2100,2100,2100,53
|
|
20240304,114700,837352820,2100,2100,2100,2100,53
|
|
20240304,114600,837241520,2100,2100,2100,2100,106
|
|
20240304,114500,837018920,2100,2090,2100,2090,74
|
|
20240304,114400,836863730,2100,2100,2100,2100,106
|
|
20240304,114300,836641130,2090,2105,2105,2090,8817
|
|
20240304,114200,818173455,2105,2105,2105,2105,53
|
|
20240304,114100,818061890,2105,2105,2105,2100,136
|
|
20240304,114000,817775710,2105,2105,2105,2105,53
|
|
20240304,113900,817664145,2105,2105,2105,2105,106
|
|
20240304,113800,817441015,2105,2105,2105,2105,53
|
|
20240304,113700,817329450,2105,2100,2105,2100,61
|
|
20240304,113600,817201085,2105,2105,2105,2105,106
|
|
20240304,113500,816977955,2105,2105,2105,2105,53
|
|
20240304,113400,816866390,2105,2105,2105,2105,53
|
|
20240304,113300,816754825,2105,2105,2105,2105,105
|
|
20240304,113200,816533800,2105,2105,2105,2105,53
|
|
20240304,113100,816422235,2105,2105,2105,2105,106
|
|
20240304,113000,816199105,2105,2100,2105,2100,73
|
|
20240304,112900,816045540,2100,2105,2105,2095,997
|
|
20240304,112800,813956175,2105,2105,2105,2100,1606
|
|
20240304,112700,810583045,2105,2105,2105,2105,53
|
|
20240304,112600,810471480,2105,2105,2105,2105,118
|
|
20240304,112500,810223090,2100,2095,2105,2095,253
|
|
20240304,112400,809692025,2105,2100,2105,2100,303
|
|
20240304,112300,809055465,2100,2095,2100,2095,2668
|
|
20240304,112200,803463800,2100,2105,2105,2100,66
|
|
20240304,112100,803324935,2105,2105,2105,2105,53
|
|
20240304,112000,803213370,2105,2105,2105,2105,106
|
|
20240304,111900,802990240,2105,2105,2105,2105,53
|
|
20240304,111800,802878675,2110,2110,2110,2110,106
|
|
20240304,111700,802655015,2110,2110,2110,2110,53
|
|
20240304,111600,802543185,2110,2110,2110,2110,53
|
|
20240304,111500,802431355,2110,2110,2110,2110,105
|
|
20240304,111400,802209805,2110,2110,2110,2110,53
|
|
20240304,111300,802097975,2110,2100,2110,2100,994
|
|
20240304,111200,800010035,2100,2100,2100,2100,154
|
|
20240304,111100,799686635,2100,2100,2100,2100,53
|
|
20240304,111000,799575335,2100,2100,2100,2095,566
|
|
20240304,110900,798389035,2100,2100,2100,2100,53
|
|
20240304,110800,798277735,2100,2100,2100,2100,53
|
|
20240304,110700,798166435,2100,2095,2100,2095,1790
|
|
20240304,110600,794414335,2095,2095,2095,2095,82
|
|
20240304,110500,794242545,2095,2095,2095,2095,106
|
|
20240304,110400,794020475,2095,2095,2095,2095,83
|
|
20240304,110300,793846590,2095,2095,2095,2095,53
|
|
20240304,110200,793735555,2095,2095,2095,2095,256
|
|
20240304,110100,793199235,2095,2105,2105,2090,9193
|
|
20240304,110000,773939150,2100,2100,2105,2095,1012
|
|
20240304,105900,771818350,2105,2105,2105,2100,844
|
|
20240304,105800,770043490,2110,2090,2110,2090,21681
|
|
20240304,105700,724472575,2100,2090,2100,2085,7753
|
|
20240304,105600,708275145,2090,2100,2100,2090,3039
|
|
20240304,105500,701923105,2100,2090,2100,2090,373
|
|
20240304,105400,701142595,2100,2100,2100,2100,246
|
|
20240304,105300,700625995,2100,2095,2100,2095,149
|
|
20240304,105200,700313575,2100,2100,2100,2090,4017
|
|
20240304,105100,691916480,2090,2100,2100,2090,1450
|
|
20240304,105000,688883290,2100,2100,2100,2100,388
|
|
20240304,104900,688068490,2100,2100,2100,2095,164
|
|
20240304,104800,687724095,2095,2100,2100,2095,350
|
|
20240304,104700,686990420,2100,2095,2100,2095,364
|
|
20240304,104600,686226055,2100,2100,2100,2100,941
|
|
20240304,104500,684249955,2100,2100,2100,2100,193
|
|
20240304,104400,683844655,2100,2110,2110,2100,15362
|
|
20240304,104300,651583375,2110,2110,2110,2110,215
|
|
20240304,104200,651129725,2110,2090,2110,2090,754
|
|
20240304,104100,649549375,2100,2115,2115,2090,5046
|
|
20240304,104000,638980045,2110,2115,2115,2110,103
|
|
20240304,103900,638762450,2115,2115,2115,2115,105
|
|
20240304,103800,638540375,2115,2105,2115,2105,689
|
|
20240304,103700,637089385,2115,2115,2115,2115,553
|
|
20240304,103600,635919790,2115,2115,2115,2115,106
|
|
20240304,103500,635695600,2115,2110,2115,2105,490
|
|
20240304,103400,634661695,2120,2120,2120,2120,53
|
|
20240304,103300,634549335,2120,2120,2120,2120,106
|
|
20240304,103200,634324615,2120,2120,2120,2120,53
|
|
20240304,103100,634212255,2120,2120,2120,2115,206
|
|
20240304,103000,633776030,2115,2120,2120,2115,73
|
|
20240304,102900,633621275,2120,2115,2120,2115,125
|
|
20240304,102800,633356525,2120,2120,2120,2115,138
|
|
20240304,102700,633064115,2115,2125,2125,2115,115
|
|
20240304,102600,632820275,2125,2125,2125,2125,106
|
|
20240304,102500,632595025,2130,2130,2130,2130,53
|
|
20240304,102400,632482135,2130,2130,2130,2130,53
|
|
20240304,102300,632369245,2130,2130,2130,2105,666
|
|
20240304,102200,630961195,2130,2130,2130,2130,54
|
|
20240304,102100,630846175,2130,2130,2130,2130,52
|
|
20240304,102000,630735415,2130,2130,2130,2130,106
|
|
20240304,101900,630509635,2130,2130,2130,2130,53
|
|
20240304,101800,630396745,2110,2130,2130,2110,964
|
|
20240304,101700,628359315,2130,2125,2130,2120,486
|
|
20240304,101600,627328315,2135,2135,2135,2135,53
|
|
20240304,101500,627215160,2135,2125,2135,2125,1097
|
|
20240304,101400,624883480,2125,2135,2135,2120,11743
|
|
20240304,101300,599965405,2135,2130,2135,2130,133
|
|
20240304,101200,599682065,2130,2130,2135,2130,107
|
|
20240304,101100,599453905,2135,2130,2135,2130,388
|
|
20240304,101000,598627200,2135,2135,2135,2135,116
|
|
20240304,100900,598379540,2135,2135,2135,2125,1417
|
|
20240304,100800,595365690,2135,2135,2135,2135,53
|
|
20240304,100700,595252535,2135,2135,2135,2135,144
|
|
20240304,100600,594945095,2135,2135,2135,2135,363
|
|
20240304,100500,594170090,2135,2135,2135,2135,469
|
|
20240304,100400,593168775,2135,2140,2140,2125,560
|
|
20240304,100300,591977810,2125,2140,2140,2125,361
|
|
20240304,100200,591208745,2140,2140,2140,2130,208
|
|
20240304,100100,590764635,2140,2130,2140,2130,399
|
|
20240304,100000,589912815,2140,2140,2140,2140,222
|
|
20240304,095900,589437735,2140,2140,2140,2140,153
|
|
20240304,095800,589110315,2140,2140,2140,2140,53
|
|
20240304,095700,588996895,2140,2140,2140,2140,106
|
|
20240304,095600,588770055,2140,2135,2145,2130,8261
|
|
20240304,095500,571172775,2145,2135,2145,2135,63
|
|
20240304,095400,571037740,2145,2130,2145,2130,2564
|
|
20240304,095300,565572425,2130,2130,2130,2130,388
|
|
20240304,095200,564745985,2130,2130,2130,2130,106
|
|
20240304,095100,564520205,2130,2130,2130,2130,56
|
|
20240304,095000,564400925,2125,2130,2130,2125,303
|
|
20240304,094900,563756785,2130,2130,2130,2125,619
|
|
20240304,094800,562439205,2130,2130,2130,2130,53
|
|
20240304,094700,562326315,2130,2130,2130,2125,664
|
|
20240304,094600,560912085,2125,2135,2135,2125,353
|
|
20240304,094500,560161430,2135,2135,2135,2135,56
|
|
20240304,094400,560041870,2130,2140,2140,2130,414
|
|
20240304,094300,559159240,2140,2135,2145,2135,11142
|
|
20240304,094200,535365095,2135,2135,2135,2135,53
|
|
20240304,094100,535251940,2135,2130,2135,2130,1232
|
|
20240304,094000,532626325,2135,2130,2135,2130,279
|
|
20240304,093900,532030770,2140,2135,2140,2130,573
|
|
20240304,093800,530807280,2130,2130,2135,2125,5743
|
|
20240304,093700,518602525,2135,2130,2135,2125,410
|
|
20240304,093600,517730520,2135,2130,2135,2130,1058
|
|
20240304,093500,515476430,2130,2145,2145,2130,892
|
|
20240304,093400,513565970,2145,2145,2145,2140,656
|
|
20240304,093300,512161535,2135,2135,2150,2130,1225
|
|
20240304,093200,509540730,2135,2115,2135,2115,21095
|
|
20240304,093100,464790640,2115,2105,2115,2105,629
|
|
20240304,093000,463465525,2115,2115,2115,2110,571
|
|
20240304,092900,462259535,2115,2115,2115,2115,53
|
|
20240304,092800,462147440,2115,2105,2115,2105,658
|
|
20240304,092700,460761270,2105,2105,2105,2100,590
|
|
20240304,092600,459519575,2105,2105,2105,2090,455
|
|
20240304,092500,458566795,2095,2115,2115,2085,7958
|
|
20240304,092400,441954575,2115,2115,2115,2090,6663
|
|
20240304,092300,427902850,2105,2115,2115,2105,707
|
|
20240304,092200,426411650,2105,2120,2120,2105,216
|
|
20240304,092100,425955280,2120,2115,2120,2110,702
|
|
20240304,092000,424470310,2120,2120,2125,2120,131
|
|
20240304,091900,424192585,2100,2120,2120,2095,4014
|
|
20240304,091800,415729355,2120,2110,2120,2110,7331
|
|
20240304,091700,400222335,2110,2110,2115,2110,1288
|
|
20240304,091600,397501740,2115,2110,2115,2110,1586
|
|
20240304,091500,394155220,2110,2110,2110,2105,804
|
|
20240304,091400,392462245,2095,2105,2110,2095,558
|
|
20240304,091300,391287100,2115,2115,2115,2100,333
|
|
20240304,091200,390585780,2115,2110,2115,2100,817
|
|
20240304,091100,388861460,2100,2100,2125,2100,15443
|
|
20240304,091000,356364125,2100,2125,2125,2085,11261
|
|
20240304,090900,332714510,2125,2130,2130,2075,3480
|
|
20240304,090800,325415800,2130,2135,2135,2000,14333
|
|
20240304,090700,295824445,2120,2135,2135,2120,174
|
|
20240304,090600,295453510,2135,2135,2155,2115,21364
|
|
20240304,090500,250006745,2140,2170,2170,2140,35532
|
|
20240304,090400,173624945,2170,2185,2190,2170,20275
|
|
20240304,090300,129624430,2190,2175,2190,2170,16139
|
|
20240304,090200,94455995,2175,2165,2175,2155,14096
|
|
20240304,090100,64013090,2165,2155,2175,2155,1891
|
|
20240304,090000,59909955,2165,2145,2165,2145,27808
|