598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185500,913087915,2055,2055,2055,2055,1537
|
|
20240306,185400,913087915,2055,2055,2055,2055,0
|
|
20240306,185300,913087915,2055,2055,2055,2055,0
|
|
20240306,185200,913087915,2055,2055,2055,2055,0
|
|
20240306,185100,913087915,2055,2055,2055,2055,0
|
|
20240306,185000,913087915,2055,2055,2055,2055,0
|
|
20240306,184900,913087915,2055,2055,2055,2055,0
|
|
20240306,184800,913087915,2055,2055,2055,2055,0
|
|
20240306,184700,913087915,2055,2055,2055,2055,0
|
|
20240306,184600,913087915,2055,2055,2055,2055,0
|
|
20240306,184500,913087915,2055,2055,2055,2055,0
|
|
20240306,184400,913087915,2055,2055,2055,2055,0
|
|
20240306,184300,913087915,2055,2055,2055,2055,0
|
|
20240306,184200,913087915,2055,2055,2055,2055,0
|
|
20240306,184100,913087915,2055,2055,2055,2055,0
|
|
20240306,184000,913087915,2055,2055,2055,2055,0
|
|
20240306,183900,913087915,2055,2055,2055,2055,0
|
|
20240306,183800,913087915,2055,2055,2055,2055,0
|
|
20240306,183700,913087915,2055,2055,2055,2055,0
|
|
20240306,183600,913087915,2055,2055,2055,2055,0
|
|
20240306,183500,913087915,2055,2055,2055,2055,0
|
|
20240306,183400,913087915,2055,2055,2055,2055,0
|
|
20240306,183300,913087915,2055,2055,2055,2055,0
|
|
20240306,183200,913087915,2055,2055,2055,2055,0
|
|
20240306,183100,913087915,2055,2055,2055,2055,0
|
|
20240306,183000,913087915,2055,2055,2055,2055,0
|
|
20240306,182900,913087915,2055,2055,2055,2055,0
|
|
20240306,182800,913087915,2055,2055,2055,2055,0
|
|
20240306,182700,913087915,2055,2055,2055,2055,0
|
|
20240306,182600,913087915,2055,2055,2055,2055,0
|
|
20240306,182500,913087915,2055,2055,2055,2055,1537
|
|
20240306,182400,913087915,2055,2055,2055,2055,0
|
|
20240306,182300,913087915,2055,2055,2055,2055,0
|
|
20240306,182200,913087915,2055,2055,2055,2055,0
|
|
20240306,182100,913087915,2055,2055,2055,2055,0
|
|
20240306,182000,913087915,2055,2055,2055,2055,0
|
|
20240306,181900,913087915,2055,2055,2055,2055,0
|
|
20240306,181800,913087915,2055,2055,2055,2055,0
|
|
20240306,181700,913087915,2055,2055,2055,2055,0
|
|
20240306,181600,913087915,2055,2055,2055,2055,0
|
|
20240306,181500,913087915,2055,2055,2055,2055,0
|
|
20240306,181400,913087915,2055,2055,2055,2055,0
|
|
20240306,181300,913087915,2055,2055,2055,2055,0
|
|
20240306,181200,913087915,2055,2055,2055,2055,0
|
|
20240306,181100,913087915,2055,2055,2055,2055,0
|
|
20240306,181000,913087915,2055,2055,2055,2055,0
|
|
20240306,180900,913087915,2055,2055,2055,2055,0
|
|
20240306,180800,913087915,2055,2055,2055,2055,0
|
|
20240306,180700,913087915,2055,2055,2055,2055,0
|
|
20240306,180600,913087915,2055,2055,2055,2055,0
|
|
20240306,180500,913087915,2055,2055,2055,2055,0
|
|
20240306,180400,913087915,2055,2055,2055,2055,0
|
|
20240306,180300,913087915,2055,2055,2055,2055,0
|
|
20240306,180200,913087915,2055,2055,2055,2055,0
|
|
20240306,180100,913087915,2055,2055,2055,2055,0
|
|
20240306,180000,913087915,2055,2055,2055,2055,0
|
|
20240306,175900,913087915,2055,2055,2055,2055,0
|
|
20240306,175800,913087915,2055,2055,2055,2055,0
|
|
20240306,175700,913087915,2055,2055,2055,2055,0
|
|
20240306,175600,913087915,2055,2055,2055,2055,0
|
|
20240306,175500,913087915,2055,2055,2055,2055,1537
|
|
20240306,175400,913087915,2055,2055,2055,2055,0
|
|
20240306,175300,913087915,2055,2055,2055,2055,0
|
|
20240306,175200,913087915,2055,2055,2055,2055,0
|
|
20240306,175100,913087915,2055,2055,2055,2055,0
|
|
20240306,175000,913087915,2055,2055,2055,2055,0
|
|
20240306,174900,913087915,2055,2055,2055,2055,0
|
|
20240306,174800,913087915,2055,2055,2055,2055,0
|
|
20240306,174700,913087915,2055,2055,2055,2055,0
|
|
20240306,174600,913087915,2055,2055,2055,2055,0
|
|
20240306,174500,913087915,2055,2055,2055,2055,0
|
|
20240306,174400,913087915,2055,2055,2055,2055,0
|
|
20240306,174300,913087915,2055,2055,2055,2055,0
|
|
20240306,174200,913087915,2055,2055,2055,2055,0
|
|
20240306,174100,913087915,2055,2055,2055,2055,0
|
|
20240306,174000,913087915,2055,2055,2055,2055,0
|
|
20240306,173900,913087915,2055,2055,2055,2055,0
|
|
20240306,173800,913087915,2055,2055,2055,2055,0
|
|
20240306,173700,913087915,2055,2055,2055,2055,0
|
|
20240306,173600,913087915,2055,2055,2055,2055,0
|
|
20240306,173500,913087915,2055,2055,2055,2055,0
|
|
20240306,173400,913087915,2055,2055,2055,2055,0
|
|
20240306,173300,913087915,2055,2055,2055,2055,0
|
|
20240306,173200,913087915,2055,2055,2055,2055,0
|
|
20240306,173100,913087915,2055,2055,2055,2055,0
|
|
20240306,173000,913087915,2055,2055,2055,2055,0
|
|
20240306,172900,913087915,2055,2055,2055,2055,0
|
|
20240306,172800,913087915,2055,2055,2055,2055,0
|
|
20240306,172700,913087915,2055,2055,2055,2055,0
|
|
20240306,172600,913087915,2055,2055,2055,2055,0
|
|
20240306,172500,913087915,2055,2055,2055,2055,1537
|
|
20240306,172400,913087915,2055,2055,2055,2055,0
|
|
20240306,172300,913087915,2055,2055,2055,2055,0
|
|
20240306,172200,913087915,2055,2055,2055,2055,0
|
|
20240306,172100,913087915,2055,2055,2055,2055,0
|
|
20240306,172000,913087915,2055,2055,2055,2055,0
|
|
20240306,171900,913087915,2055,2055,2055,2055,0
|
|
20240306,171800,913087915,2055,2055,2055,2055,0
|
|
20240306,171700,913087915,2055,2055,2055,2055,0
|
|
20240306,171600,913087915,2055,2055,2055,2055,0
|
|
20240306,171500,913087915,2055,2055,2055,2055,0
|
|
20240306,171400,913087915,2055,2055,2055,2055,0
|
|
20240306,171300,913087915,2055,2055,2055,2055,0
|
|
20240306,171200,913087915,2055,2055,2055,2055,0
|
|
20240306,171100,913087915,2055,2055,2055,2055,0
|
|
20240306,171000,913087915,2055,2055,2055,2055,0
|
|
20240306,170900,913087915,2055,2055,2055,2055,0
|
|
20240306,170800,913087915,2055,2055,2055,2055,0
|
|
20240306,170700,913087915,2055,2055,2055,2055,0
|
|
20240306,170600,913087915,2055,2055,2055,2055,0
|
|
20240306,170500,913087915,2055,2055,2055,2055,0
|
|
20240306,170400,913087915,2055,2055,2055,2055,0
|
|
20240306,170300,913087915,2055,2055,2055,2055,0
|
|
20240306,170200,913087915,2055,2055,2055,2055,0
|
|
20240306,170100,913087915,2055,2055,2055,2055,0
|
|
20240306,170000,913087915,2055,2055,2055,2055,0
|
|
20240306,165900,913087915,2055,2055,2055,2055,0
|
|
20240306,165800,913087915,2055,2055,2055,2055,0
|
|
20240306,165700,913087915,2055,2055,2055,2055,0
|
|
20240306,165600,913087915,2055,2055,2055,2055,0
|
|
20240306,165500,913087915,2055,2055,2055,2055,1537
|
|
20240306,165400,913087915,2055,2055,2055,2055,0
|
|
20240306,165300,913087915,2055,2055,2055,2055,0
|
|
20240306,165200,913087915,2055,2055,2055,2055,0
|
|
20240306,165100,913087915,2055,2055,2055,2055,0
|
|
20240306,165000,913087915,2055,2055,2055,2055,0
|
|
20240306,164900,913087915,2055,2055,2055,2055,0
|
|
20240306,164800,913087915,2055,2055,2055,2055,0
|
|
20240306,164700,913087915,2055,2055,2055,2055,0
|
|
20240306,164600,913087915,2055,2055,2055,2055,0
|
|
20240306,164500,913087915,2055,2055,2055,2055,0
|
|
20240306,164400,913087915,2055,2055,2055,2055,0
|
|
20240306,164300,913087915,2055,2055,2055,2055,0
|
|
20240306,164200,913087915,2055,2055,2055,2055,0
|
|
20240306,164100,913087915,2055,2055,2055,2055,0
|
|
20240306,164000,913087915,2055,2055,2055,2055,0
|
|
20240306,163900,913087915,2055,2055,2055,2055,0
|
|
20240306,163800,913087915,2055,2055,2055,2055,0
|
|
20240306,163700,913087915,2055,2055,2055,2055,0
|
|
20240306,163600,913087915,2055,2055,2055,2055,0
|
|
20240306,163500,913087915,2055,2055,2055,2055,0
|
|
20240306,163400,913087915,2055,2055,2055,2055,0
|
|
20240306,163300,913087915,2055,2055,2055,2055,0
|
|
20240306,163200,913087915,2055,2055,2055,2055,0
|
|
20240306,163100,913087915,2055,2055,2055,2055,0
|
|
20240306,163000,913087915,2055,2055,2055,2055,0
|
|
20240306,162900,913087915,2055,2055,2055,2055,0
|
|
20240306,162800,913087915,2055,2055,2055,2055,0
|
|
20240306,162700,913087915,2055,2055,2055,2055,0
|
|
20240306,162600,913087915,2055,2055,2055,2055,0
|
|
20240306,162500,913087915,2055,2055,2055,2055,1537
|
|
20240306,162400,913087915,2055,2055,2055,2055,0
|
|
20240306,162300,913087915,2055,2055,2055,2055,0
|
|
20240306,162200,913087915,2055,2055,2055,2055,0
|
|
20240306,162100,913087915,2055,2055,2055,2055,0
|
|
20240306,162000,913087915,2055,2055,2055,2055,0
|
|
20240306,161900,913087915,2055,2055,2055,2055,0
|
|
20240306,161800,913087915,2055,2055,2055,2055,0
|
|
20240306,161700,913087915,2055,2055,2055,2055,0
|
|
20240306,161600,913087915,2055,2055,2055,2055,0
|
|
20240306,161500,913087915,2055,2055,2055,2055,0
|
|
20240306,161400,913087915,2055,2055,2055,2055,0
|
|
20240306,161300,913087915,2055,2055,2055,2055,0
|
|
20240306,161200,913087915,2055,2055,2055,2055,0
|
|
20240306,161100,913087915,2055,2055,2055,2055,0
|
|
20240306,161000,913087915,2055,2055,2055,2055,0
|
|
20240306,160900,913087915,2055,2055,2055,2055,0
|
|
20240306,160800,913087915,2055,2055,2055,2055,0
|
|
20240306,160700,913087915,2055,2055,2055,2055,0
|
|
20240306,160600,913087915,2055,2055,2055,2055,0
|
|
20240306,160500,913087915,2055,2055,2055,2055,0
|
|
20240306,160400,913087915,2055,2055,2055,2055,0
|
|
20240306,160300,913087915,2055,2055,2055,2055,0
|
|
20240306,160200,913087915,2055,2055,2055,2055,0
|
|
20240306,160100,913087915,2055,2055,2055,2055,0
|
|
20240306,160000,913087915,2055,2055,2055,2055,0
|
|
20240306,155900,913087915,2055,2055,2055,2055,0
|
|
20240306,155800,913087915,2055,2055,2055,2055,0
|
|
20240306,155700,913087915,2055,2055,2055,2055,0
|
|
20240306,155600,913087915,2055,2055,2055,2055,0
|
|
20240306,155500,913087915,2055,2055,2055,2055,1537
|
|
20240306,155400,913087915,2055,2055,2055,2055,0
|
|
20240306,155300,913087915,2055,2055,2055,2055,0
|
|
20240306,155200,913087915,2055,2055,2055,2055,0
|
|
20240306,155100,913087915,2055,2055,2055,2055,0
|
|
20240306,155000,913087915,2055,2055,2055,2055,0
|
|
20240306,154900,913087915,2055,2055,2055,2055,0
|
|
20240306,154800,913087915,2055,2055,2055,2055,0
|
|
20240306,154700,913087915,2055,2055,2055,2055,0
|
|
20240306,154600,913087915,2055,2055,2055,2055,0
|
|
20240306,154500,913087915,2055,2055,2055,2055,0
|
|
20240306,154400,913087915,2055,2055,2055,2055,0
|
|
20240306,154300,913087915,2055,2055,2055,2055,0
|
|
20240306,154200,913087915,2055,2055,2055,2055,0
|
|
20240306,154100,913087915,2055,2055,2055,2055,0
|
|
20240306,154000,913087915,2055,2055,2055,2055,0
|
|
20240306,153900,913087915,2055,2055,2055,2055,0
|
|
20240306,153800,913087915,2055,2055,2055,2055,0
|
|
20240306,153700,913087915,2055,2055,2055,2055,0
|
|
20240306,153600,913087915,2055,2055,2055,2055,0
|
|
20240306,153500,913087915,2055,2055,2055,2055,0
|
|
20240306,153400,913087915,2055,2055,2055,2055,0
|
|
20240306,153300,913087915,2055,2055,2055,2055,0
|
|
20240306,153200,913087915,2055,2055,2055,2055,0
|
|
20240306,153100,913087915,2055,2055,2055,2055,0
|
|
20240306,153000,913087915,2055,2055,2055,2055,1537
|
|
20240306,152900,909929380,2060,2060,2060,2060,0
|
|
20240306,152800,909929380,2060,2060,2060,2060,0
|
|
20240306,152700,909929380,2060,2060,2060,2060,0
|
|
20240306,152600,909929380,2060,2060,2060,2060,0
|
|
20240306,152500,909929380,2060,2060,2060,2060,0
|
|
20240306,152400,909929380,2060,2060,2060,2060,0
|
|
20240306,152300,909929380,2060,2060,2060,2060,0
|
|
20240306,152200,909929380,2060,2060,2060,2060,0
|
|
20240306,152100,909929380,2060,2060,2060,2060,0
|
|
20240306,152000,909929380,2060,2060,2060,2060,0
|
|
20240306,151900,909929380,2060,2060,2060,2060,1
|
|
20240306,151800,909927320,2055,2050,2055,2050,343
|
|
20240306,151700,909222775,2055,2055,2055,2055,0
|
|
20240306,151600,909222775,2055,2055,2055,2055,84
|
|
20240306,151500,909050155,2055,2050,2055,2050,226
|
|
20240306,151400,908585745,2050,2050,2050,2050,218
|
|
20240306,151300,908138845,2050,2050,2050,2050,486
|
|
20240306,151200,907142545,2055,2055,2055,2055,222
|
|
20240306,151100,906686335,2050,2050,2050,2050,8231
|
|
20240306,151000,889812785,2055,2055,2055,2055,0
|
|
20240306,150900,889812785,2055,2050,2055,2050,538
|
|
20240306,150800,888709880,2050,2050,2050,2050,0
|
|
20240306,150700,888709880,2050,2050,2050,2050,5
|
|
20240306,150600,888699630,2055,2055,2055,2055,531
|
|
20240306,150500,887608425,2055,2055,2055,2055,222
|
|
20240306,150400,887152215,2050,2050,2050,2050,0
|
|
20240306,150300,887152215,2050,2055,2055,2050,15
|
|
20240306,150200,887121410,2055,2055,2055,2055,97
|
|
20240306,150100,886922075,2055,2055,2055,2055,12
|
|
20240306,150000,886897415,2055,2055,2055,2055,33
|
|
20240306,145900,886829600,2050,2050,2050,2050,3
|
|
20240306,145800,886823450,2050,2050,2050,2050,1
|
|
20240306,145700,886821400,2060,2055,2060,2055,1510
|
|
20240306,145600,883718300,2055,2050,2055,2050,227
|
|
20240306,145500,883251840,2060,2060,2060,2060,0
|
|
20240306,145400,883251840,2060,2060,2060,2060,0
|
|
20240306,145300,883251840,2060,2060,2060,2060,10
|
|
20240306,145200,883231240,2050,2050,2050,2050,3
|
|
20240306,145100,883225090,2055,2055,2055,2055,4
|
|
20240306,145000,883216870,2055,2055,2055,2055,396
|
|
20240306,144900,882403090,2055,2055,2055,2055,0
|
|
20240306,144800,882403090,2055,2055,2055,2050,449
|
|
20240306,144700,881480415,2055,2055,2055,2055,1048
|
|
20240306,144600,879326775,2055,2055,2055,2055,0
|
|
20240306,144500,879326775,2055,2050,2055,2050,105
|
|
20240306,144400,879111025,2055,2055,2055,2055,0
|
|
20240306,144300,879111025,2055,2055,2055,2055,4
|
|
20240306,144200,879102805,2055,2055,2055,2055,10
|
|
20240306,144100,879082255,2050,2050,2050,2050,5
|
|
20240306,144000,879072005,2050,2055,2055,2050,16657
|
|
20240306,143900,844900155,2060,2060,2060,2060,0
|
|
20240306,143800,844900155,2060,2060,2060,2060,10
|
|
20240306,143700,844879555,2050,2050,2050,2050,3
|
|
20240306,143600,844873405,2060,2060,2060,2060,0
|
|
20240306,143500,844873405,2060,2060,2060,2060,0
|
|
20240306,143400,844873405,2060,2050,2060,2050,15
|
|
20240306,143300,844842555,2060,2060,2060,2060,0
|
|
20240306,143200,844842555,2060,2060,2060,2060,201
|
|
20240306,143100,844428495,2060,2060,2060,2060,10
|
|
20240306,143000,844407895,2055,2055,2055,2055,5234
|
|
20240306,142900,833652025,2060,2060,2060,2060,0
|
|
20240306,142800,833652025,2060,2060,2060,2060,1
|
|
20240306,142700,833649965,2060,2060,2060,2060,0
|
|
20240306,142600,833649965,2060,2060,2060,2060,360
|
|
20240306,142500,832908365,2055,2060,2060,2055,193
|
|
20240306,142400,832510800,2060,2060,2060,2060,800
|
|
20240306,142300,830862800,2055,2055,2055,2055,0
|
|
20240306,142200,830862800,2055,2055,2055,2055,222
|
|
20240306,142100,830406590,2060,2060,2060,2060,0
|
|
20240306,142000,830406590,2060,2060,2060,2060,0
|
|
20240306,141900,830406590,2060,2060,2060,2060,14
|
|
20240306,141800,830377750,2055,2060,2060,2055,5
|
|
20240306,141700,830367470,2060,2060,2060,2060,0
|
|
20240306,141600,830367470,2060,2060,2060,2060,10
|
|
20240306,141500,830346870,2055,2055,2055,2055,30000
|
|
20240306,141400,768696870,2055,2055,2055,2055,3
|
|
20240306,141300,768690705,2060,2055,2060,2055,909
|
|
20240306,141200,766822660,2060,2060,2060,2060,135
|
|
20240306,141100,766544560,2065,2060,2065,2060,1029
|
|
20240306,141000,764424770,2060,2060,2060,2060,0
|
|
20240306,140900,764424770,2060,2060,2060,2060,0
|
|
20240306,140800,764424770,2060,2060,2060,2060,1
|
|
20240306,140700,764422710,2060,2060,2060,2060,3
|
|
20240306,140600,764416530,2065,2065,2065,2065,12
|
|
20240306,140500,764391750,2060,2060,2060,2060,1
|
|
20240306,140400,764389690,2065,2060,2065,2060,134
|
|
20240306,140300,764113585,2060,2060,2060,2060,1051
|
|
20240306,140200,761948525,2065,2065,2065,2065,6
|
|
20240306,140100,761936135,2065,2065,2065,2065,5
|
|
20240306,140000,761925810,2055,2055,2055,2055,5
|
|
20240306,135900,761915535,2060,2060,2060,2060,15
|
|
20240306,135800,761884635,2060,2065,2065,2060,24132
|
|
20240306,135700,712172665,2065,2065,2065,2065,0
|
|
20240306,135600,712172665,2065,2065,2065,2065,2013
|
|
20240306,135500,708015820,2070,2070,2070,2070,0
|
|
20240306,135400,708015820,2070,2070,2070,2070,3
|
|
20240306,135300,708009610,2065,2065,2065,2065,398
|
|
20240306,135200,707187740,2065,2060,2065,2060,114
|
|
20240306,135100,706952345,2065,2065,2065,2065,1
|
|
20240306,135000,706950280,2070,2070,2070,2070,16
|
|
20240306,134900,706917160,2065,2065,2065,2065,5
|
|
20240306,134800,706906835,2070,2070,2070,2070,0
|
|
20240306,134700,706906835,2070,2070,2070,2070,0
|
|
20240306,134600,706906835,2070,2065,2070,2065,3502
|
|
20240306,134500,699675180,2065,2065,2065,2065,3
|
|
20240306,134400,699668985,2070,2070,2070,2070,0
|
|
20240306,134300,699668985,2070,2070,2070,2070,1
|
|
20240306,134200,699666915,2065,2065,2065,2065,176
|
|
20240306,134100,699303475,2070,2065,2070,2065,69
|
|
20240306,134000,699160660,2070,2070,2070,2070,10
|
|
20240306,133900,699139960,2070,2070,2070,2070,11
|
|
20240306,133800,699117190,2065,2065,2065,2065,0
|
|
20240306,133700,699117190,2065,2065,2065,2065,5
|
|
20240306,133600,699106865,2070,2070,2070,2070,0
|
|
20240306,133500,699106865,2070,2070,2070,2070,14
|
|
20240306,133400,699077885,2065,2065,2065,2065,0
|
|
20240306,133300,699077885,2065,2070,2070,2065,104
|
|
20240306,133200,698862625,2065,2065,2065,2065,45
|
|
20240306,133100,698769700,2070,2070,2070,2070,0
|
|
20240306,133000,698769700,2070,2070,2070,2070,1
|
|
20240306,132900,698767630,2070,2065,2070,2065,18
|
|
20240306,132800,698730385,2070,2070,2070,2070,22
|
|
20240306,132700,698684845,2070,2070,2070,2060,1279
|
|
20240306,132600,696049640,2065,2070,2070,2065,7517
|
|
20240306,132500,680526975,2065,2065,2065,2065,13
|
|
20240306,132400,680500130,2070,2070,2070,2070,0
|
|
20240306,132300,680500130,2070,2070,2070,2070,0
|
|
20240306,132200,680500130,2070,2070,2070,2065,7974
|
|
20240306,132100,664033630,2070,2070,2070,2070,0
|
|
20240306,132000,664033630,2070,2070,2070,2070,0
|
|
20240306,131900,664033630,2070,2065,2070,2065,591
|
|
20240306,131800,662813160,2070,2070,2070,2065,47
|
|
20240306,131700,662715880,2065,2070,2070,2065,10202
|
|
20240306,131600,641648405,2070,2065,2070,2065,44
|
|
20240306,131500,641557490,2070,2065,2070,2060,575
|
|
20240306,131400,640372145,2070,2070,2070,2070,150
|
|
20240306,131300,640061645,2070,2070,2070,2070,0
|
|
20240306,131200,640061645,2070,2070,2070,2070,10
|
|
20240306,131100,640040945,2065,2065,2070,2065,38
|
|
20240306,131000,639962310,2070,2070,2070,2070,10
|
|
20240306,130900,639941610,2070,2070,2070,2070,10
|
|
20240306,130800,639920910,2070,2070,2070,2070,10
|
|
20240306,130700,639900210,2065,2065,2065,2065,3
|
|
20240306,130600,639894015,2070,2070,2070,2070,0
|
|
20240306,130500,639894015,2070,2070,2070,2070,0
|
|
20240306,130400,639894015,2070,2065,2070,2065,38
|
|
20240306,130300,639815380,2070,2065,2070,2065,1506
|
|
20240306,130200,636705440,2070,2070,2070,2070,0
|
|
20240306,130100,636705440,2070,2070,2070,2070,0
|
|
20240306,130000,636705440,2070,2065,2070,2065,14
|
|
20240306,125900,636676480,2070,2070,2070,2070,0
|
|
20240306,125800,636676480,2070,2070,2070,2070,0
|
|
20240306,125700,636676480,2070,2070,2070,2070,0
|
|
20240306,125600,636676480,2070,2065,2070,2065,12
|
|
20240306,125500,636651650,2070,2070,2070,2070,0
|
|
20240306,125400,636651650,2070,2070,2070,2070,0
|
|
20240306,125300,636651650,2070,2065,2070,2065,116
|
|
20240306,125200,636411555,2070,2070,2070,2070,0
|
|
20240306,125100,636411555,2070,2070,2070,2070,5
|
|
20240306,125000,636401205,2070,2070,2070,2070,40
|
|
20240306,124900,636318405,2070,2065,2070,2065,15
|
|
20240306,124800,636287375,2070,2070,2070,2070,0
|
|
20240306,124700,636287375,2070,2070,2070,2070,0
|
|
20240306,124600,636287375,2070,2070,2070,2070,30
|
|
20240306,124500,636225275,2065,2065,2065,2065,0
|
|
20240306,124400,636225275,2065,2065,2070,2065,423
|
|
20240306,124300,635351650,2065,2065,2065,2065,87
|
|
20240306,124200,635171995,2070,2070,2070,2070,15
|
|
20240306,124100,635140945,2065,2065,2065,2065,5
|
|
20240306,124000,635130620,2070,2070,2070,2070,0
|
|
20240306,123900,635130620,2070,2070,2070,2070,100
|
|
20240306,123800,634923620,2065,2065,2065,2065,0
|
|
20240306,123700,634923620,2065,2065,2065,2065,4
|
|
20240306,123600,634915360,2075,2075,2075,2075,0
|
|
20240306,123500,634915360,2075,2075,2075,2075,0
|
|
20240306,123400,634915360,2075,2075,2075,2075,0
|
|
20240306,123300,634915360,2075,2070,2075,2070,15
|
|
20240306,123200,634884260,2075,2075,2075,2075,0
|
|
20240306,123100,634884260,2075,2075,2075,2075,0
|
|
20240306,123000,634884260,2075,2065,2075,2065,10
|
|
20240306,122900,634863560,2075,2075,2075,2075,0
|
|
20240306,122800,634863560,2075,2075,2075,2075,5
|
|
20240306,122700,634853185,2065,2070,2070,2065,5000
|
|
20240306,122600,624528040,2070,2070,2070,2070,4
|
|
20240306,122500,624519760,2075,2075,2075,2075,110
|
|
20240306,122400,624291510,2075,2075,2075,2075,0
|
|
20240306,122300,624291510,2075,2075,2075,2075,0
|
|
20240306,122200,624291510,2075,2065,2075,2065,13
|
|
20240306,122100,624264565,2075,2075,2075,2075,10
|
|
20240306,122000,624243815,2070,2065,2070,2065,101
|
|
20240306,121900,624034750,2065,2065,2065,2065,5
|
|
20240306,121800,624024425,2070,2070,2070,2070,59
|
|
20240306,121700,623902295,2070,2070,2070,2070,101
|
|
20240306,121600,623693225,2070,2070,2070,2070,0
|
|
20240306,121500,623693225,2070,2065,2070,2065,580
|
|
20240306,121400,622492645,2070,2065,2070,2065,25010
|
|
20240306,121300,570846945,2070,2075,2075,2070,4180
|
|
20240306,121200,562193460,2075,2075,2075,2075,0
|
|
20240306,121100,562193460,2075,2070,2075,2070,102
|
|
20240306,121000,561981820,2075,2075,2075,2075,0
|
|
20240306,120900,561981820,2075,2075,2075,2075,20
|
|
20240306,120800,561940320,2075,2070,2075,2070,168
|
|
20240306,120700,561592060,2075,2075,2075,2075,0
|
|
20240306,120600,561592060,2075,2075,2075,2075,0
|
|
20240306,120500,561592060,2075,2075,2075,2075,100
|
|
20240306,120400,561384560,2070,2070,2070,2070,4
|
|
20240306,120300,561376280,2075,2075,2075,2075,0
|
|
20240306,120200,561376280,2075,2075,2075,2075,0
|
|
20240306,120100,561376280,2075,2075,2075,2075,389
|
|
20240306,120000,560569105,2075,2070,2075,2070,118
|
|
20240306,115900,560324770,2070,2070,2070,2070,5
|
|
20240306,115800,560314420,2075,2070,2075,2070,169
|
|
20240306,115700,559964260,2075,2075,2075,2075,4
|
|
20240306,115600,559955960,2075,2070,2075,2070,123
|
|
20240306,115500,559701275,2075,2075,2075,2075,0
|
|
20240306,115400,559701275,2075,2075,2075,2070,118
|
|
20240306,115300,559456950,2075,2075,2075,2075,0
|
|
20240306,115200,559456950,2075,2075,2075,2070,612
|
|
20240306,115100,558187585,2075,2075,2075,2075,25
|
|
20240306,115000,558135710,2070,2070,2070,2070,103
|
|
20240306,114900,557922500,2075,2070,2075,2070,113
|
|
20240306,114800,557688540,2070,2075,2075,2070,27
|
|
20240306,114700,557632530,2075,2070,2075,2070,126
|
|
20240306,114600,557371590,2075,2075,2075,2075,10
|
|
20240306,114500,557350840,2070,2070,2070,2070,107
|
|
20240306,114400,557129350,2075,2075,2075,2070,20300
|
|
20240306,114300,515106850,2070,2075,2075,2070,123
|
|
20240306,114200,514852140,2070,2070,2070,2070,0
|
|
20240306,114100,514852140,2070,2075,2075,2070,384
|
|
20240306,114000,514055875,2075,2070,2075,2070,1304
|
|
20240306,113900,511350590,2075,2075,2075,2075,100
|
|
20240306,113800,511143090,2070,2070,2070,2070,103
|
|
20240306,113700,510929880,2070,2070,2070,2070,3
|
|
20240306,113600,510923670,2075,2070,2075,2070,258
|
|
20240306,113500,510388835,2075,2075,2075,2075,0
|
|
20240306,113400,510388835,2075,2070,2075,2070,219
|
|
20240306,113300,509934950,2075,2075,2075,2075,1
|
|
20240306,113200,509932875,2070,2070,2070,2070,103
|
|
20240306,113100,509719665,2075,2075,2075,2075,216
|
|
20240306,113000,509271465,2070,2070,2070,2070,107
|
|
20240306,112900,509049975,2070,2070,2070,2070,103
|
|
20240306,112800,508836765,2075,2075,2075,2075,0
|
|
20240306,112700,508836765,2075,2070,2075,2070,224
|
|
20240306,112600,508372480,2070,2070,2070,2070,0
|
|
20240306,112500,508372480,2070,2070,2075,2070,206
|
|
20240306,112400,507945560,2075,2075,2075,2075,0
|
|
20240306,112300,507945560,2075,2080,2080,2075,5645
|
|
20240306,112200,496231725,2080,2080,2080,2080,11
|
|
20240306,112100,496208845,2075,2080,2080,2075,104
|
|
20240306,112000,495993040,2075,2075,2075,2075,103
|
|
20240306,111900,495779315,2080,2075,2080,2075,1747
|
|
20240306,111800,492154220,2080,2075,2080,2075,218
|
|
20240306,111700,491701795,2080,2080,2080,2080,0
|
|
20240306,111600,491701795,2080,2075,2080,2075,214
|
|
20240306,111500,491257690,2080,2075,2080,2075,13
|
|
20240306,111400,491230665,2075,2075,2080,2075,1649
|
|
20240306,111300,487808940,2080,2080,2080,2080,10
|
|
20240306,111200,487788140,2075,2075,2075,2075,103
|
|
20240306,111100,487574415,2080,2080,2080,2075,30
|
|
20240306,111000,487512040,2075,2075,2075,2075,353
|
|
20240306,110900,486779565,2080,2075,2080,2075,586
|
|
20240306,110800,485563560,2075,2075,2075,2075,2
|
|
20240306,110700,485559410,2075,2080,2080,2075,124
|
|
20240306,110600,485302030,2080,2080,2080,2080,0
|
|
20240306,110500,485302030,2080,2075,2080,2075,113
|
|
20240306,110400,485067505,2075,2075,2075,2075,6
|
|
20240306,110300,485055055,2075,2075,2080,2075,218
|
|
20240306,110200,484602630,2080,2080,2080,2080,10
|
|
20240306,110100,484581830,2075,2075,2075,2075,103
|
|
20240306,110000,484368105,2080,2075,2080,2075,4136
|
|
20240306,105900,475785760,2080,2080,2080,2080,0
|
|
20240306,105800,475785760,2080,2075,2080,2075,113
|
|
20240306,105700,475551235,2080,2080,2080,2080,13
|
|
20240306,105600,475524195,2085,2080,2085,2080,1123
|
|
20240306,105500,473188280,2080,2085,2085,2080,1009
|
|
20240306,105400,471089510,2080,2085,2085,2080,1262
|
|
20240306,105300,468458750,2085,2085,2085,2085,10
|
|
20240306,105200,468437900,2080,2080,2080,2080,106
|
|
20240306,105100,468217420,2075,2075,2075,2075,0
|
|
20240306,105000,468217420,2075,2075,2075,2075,103
|
|
20240306,104900,468003695,2080,2075,2080,2075,111
|
|
20240306,104800,467773355,2080,2080,2080,2080,3022
|
|
20240306,104700,461487595,2085,2080,2085,2075,3203
|
|
20240306,104600,454825370,2080,2080,2080,2080,3000
|
|
20240306,104500,448585370,2080,2080,2080,2080,1107
|
|
20240306,104400,446282810,2080,2080,2080,2080,6000
|
|
20240306,104300,433802810,2075,2080,2080,2075,1892
|
|
20240306,104200,429867965,2080,2080,2080,2080,54
|
|
20240306,104100,429755645,2080,2080,2080,2080,52
|
|
20240306,104000,429647485,2080,2080,2080,2080,103
|
|
20240306,103900,429433245,2080,2080,2080,2080,0
|
|
20240306,103800,429433245,2080,2080,2080,2080,107
|
|
20240306,103700,429210685,2080,2080,2080,2080,0
|
|
20240306,103600,429210685,2080,2085,2085,2080,7907
|
|
20240306,103500,412725215,2075,2080,2080,2075,2000
|
|
20240306,103400,408571805,2085,2080,2085,2080,228
|
|
20240306,103300,408096960,2085,2080,2090,2080,11550
|
|
20240306,103200,384031545,2080,2075,2080,2075,6980
|
|
20240306,103100,369528045,2075,2070,2075,2070,112
|
|
20240306,103000,369295650,2070,2075,2075,2070,1118
|
|
20240306,102900,366981330,2075,2075,2075,2075,103
|
|
20240306,102800,366767605,2080,2080,2080,2080,1
|
|
20240306,102700,366765525,2075,2080,2080,2075,9454
|
|
20240306,102600,347147715,2080,2080,2080,2080,0
|
|
20240306,102500,347147715,2080,2085,2085,2080,106
|
|
20240306,102400,346927220,2075,2075,2075,2075,0
|
|
20240306,102300,346927220,2075,2075,2075,2075,107
|
|
20240306,102200,346705195,2080,2080,2080,2080,322
|
|
20240306,102100,346035435,2080,2085,2085,2080,113
|
|
20240306,102000,345800345,2080,2080,2080,2080,103
|
|
20240306,101900,345586105,2085,2085,2085,2085,0
|
|
20240306,101800,345586105,2085,2080,2085,2080,140
|
|
20240306,101700,345294735,2085,2085,2085,2085,0
|
|
20240306,101600,345294735,2085,2080,2085,2080,123
|
|
20240306,101500,345038820,2080,2080,2080,2080,0
|
|
20240306,101400,345038820,2080,2080,2080,2080,103
|
|
20240306,101300,344824580,2080,2080,2080,2080,0
|
|
20240306,101200,344824580,2080,2085,2085,2080,104
|
|
20240306,101100,344608255,2080,2080,2085,2080,116
|
|
20240306,101000,344366925,2085,2085,2085,2075,1936
|
|
20240306,100900,340342865,2085,2085,2085,2080,608
|
|
20240306,100800,339075700,2080,2085,2085,2080,523
|
|
20240306,100700,337987785,2080,2080,2085,2080,111
|
|
20240306,100600,337756880,2085,2085,2085,2085,5
|
|
20240306,100500,337746455,2080,2080,2080,2080,103
|
|
20240306,100400,337532215,2080,2085,2085,2080,6
|
|
20240306,100300,337519730,2085,2085,2085,2080,174
|
|
20240306,100200,337157455,2085,2085,2090,2080,9116
|
|
20240306,100100,318195570,2080,2080,2080,2080,3103
|
|
20240306,100000,311741330,2080,2085,2090,2080,12814
|
|
20240306,095900,285069540,2080,2080,2080,2080,5478
|
|
20240306,095800,273675300,2080,2080,2080,2075,533
|
|
20240306,095700,272567670,2080,2080,2080,2080,165
|
|
20240306,095600,272224470,2075,2075,2075,2075,106
|
|
20240306,095500,272004520,2080,2080,2080,2080,111
|
|
20240306,095400,271773640,2080,2075,2080,2075,108
|
|
20240306,095300,271549515,2080,2080,2080,2075,30
|
|
20240306,095200,271487140,2075,2080,2080,2075,119
|
|
20240306,095100,271240140,2080,2075,2080,2070,546
|
|
20240306,095000,270109045,2080,2080,2080,2080,0
|
|
20240306,094900,270109045,2080,2075,2080,2075,116
|
|
20240306,094800,269868295,2080,2080,2080,2080,0
|
|
20240306,094700,269868295,2080,2075,2080,2070,2251
|
|
20240306,094600,265207355,2080,2080,2080,2080,500
|
|
20240306,094500,264167355,2080,2075,2080,2075,116
|
|
20240306,094400,263926605,2080,2080,2080,2080,5
|
|
20240306,094300,263916205,2075,2080,2080,2075,11457
|
|
20240306,094200,240142760,2080,2080,2080,2075,848
|
|
20240306,094100,238378945,2075,2080,2080,2075,260
|
|
20240306,094000,237838660,2085,2080,2085,2080,118
|
|
20240306,093900,237593145,2085,2085,2085,2085,0
|
|
20240306,093800,237593145,2085,2080,2085,2080,112
|
|
20240306,093700,237360160,2080,2080,2080,2080,0
|
|
20240306,093600,237360160,2080,2080,2080,2080,103
|
|
20240306,093500,237145920,2080,2085,2085,2080,501
|
|
20240306,093400,236103835,2080,2075,2085,2075,1578
|
|
20240306,093300,232828920,2080,2080,2080,2080,111
|
|
20240306,093200,232598040,2080,2080,2080,2080,25
|
|
20240306,093100,232546040,2085,2080,2085,2080,626
|
|
20240306,093000,231243925,2085,2085,2085,2085,0
|
|
20240306,092900,231243925,2085,2080,2085,2075,5206
|
|
20240306,092800,220415600,2085,2085,2085,2085,25
|
|
20240306,092700,220363475,2085,2085,2085,2075,6279
|
|
20240306,092600,207313530,2075,2080,2080,2075,168
|
|
20240306,092500,206964105,2085,2085,2085,2080,119
|
|
20240306,092400,206716505,2080,2085,2085,2080,4621
|
|
20240306,092300,197104220,2080,2085,2085,2080,133
|
|
20240306,092200,196827430,2085,2080,2085,2080,830
|
|
20240306,092100,195097425,2085,2085,2085,2085,25
|
|
20240306,092000,195045300,2085,2080,2085,2080,269
|
|
20240306,091900,194484950,2085,2085,2085,2080,141
|
|
20240306,091800,194191000,2085,2085,2085,2080,488
|
|
20240306,091700,193174035,2080,2085,2085,2080,113
|
|
20240306,091600,192938440,2085,2090,2090,2080,261
|
|
20240306,091500,192395035,2090,2085,2090,2080,3005
|
|
20240306,091400,186129620,2075,2085,2085,2075,1604
|
|
20240306,091300,182800755,2090,2080,2090,2080,9036
|
|
20240306,091200,163961050,2085,2080,2085,2080,2171
|
|
20240306,091100,159444515,2085,2085,2085,2080,1666
|
|
20240306,091000,155976445,2095,2095,2095,2095,0
|
|
20240306,090900,155976445,2095,2095,2095,2085,224
|
|
20240306,090800,155508195,2095,2095,2095,2085,2447
|
|
20240306,090700,150381780,2095,2095,2095,2085,211
|
|
20240306,090600,149940765,2095,2080,2095,2080,11671
|
|
20240306,090500,125652160,2080,2080,2080,2075,247
|
|
20240306,090400,125138915,2080,2080,2090,2075,693
|
|
20240306,090300,123695870,2085,2090,2090,2080,1571
|
|
20240306,090200,120421480,2085,2050,2085,2050,25240
|
|
20240306,090100,68180795,2060,2060,2060,2060,571
|
|
20240306,090000,67004535,2050,2020,2050,2020,33071
|