588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,184400,1652374440,5650,5650,5650,5650,0
|
|
20240308,184300,1652374440,5650,5650,5650,5650,0
|
|
20240308,184200,1652374440,5650,5650,5650,5650,0
|
|
20240308,184100,1652374440,5650,5650,5650,5650,0
|
|
20240308,184000,1652374440,5650,5650,5650,5650,0
|
|
20240308,183900,1652374440,5650,5650,5650,5650,0
|
|
20240308,183800,1652374440,5650,5650,5650,5650,0
|
|
20240308,183700,1652374440,5650,5650,5650,5650,0
|
|
20240308,183600,1652374440,5650,5650,5650,5650,0
|
|
20240308,183500,1652374440,5650,5650,5650,5650,0
|
|
20240308,183400,1652374440,5650,5650,5650,5650,0
|
|
20240308,183300,1652374440,5650,5650,5650,5650,0
|
|
20240308,183200,1652374440,5650,5650,5650,5650,0
|
|
20240308,183100,1652374440,5650,5650,5650,5650,0
|
|
20240308,183000,1652374440,5650,5650,5650,5650,0
|
|
20240308,182900,1652374440,5650,5650,5650,5650,0
|
|
20240308,182800,1652374440,5650,5650,5650,5650,0
|
|
20240308,182700,1652374440,5650,5650,5650,5650,0
|
|
20240308,182600,1652374440,5650,5650,5650,5650,0
|
|
20240308,182500,1652374440,5650,5650,5650,5650,0
|
|
20240308,182400,1652374440,5650,5650,5650,5650,0
|
|
20240308,182300,1652374440,5650,5650,5650,5650,0
|
|
20240308,182200,1652374440,5650,5650,5650,5650,0
|
|
20240308,182100,1652374440,5650,5650,5650,5650,0
|
|
20240308,182000,1652374440,5650,5650,5650,5650,0
|
|
20240308,181900,1652374440,5650,5650,5650,5650,0
|
|
20240308,181800,1652374440,5650,5650,5650,5650,0
|
|
20240308,181700,1652374440,5650,5650,5650,5650,0
|
|
20240308,181600,1652374440,5650,5650,5650,5650,0
|
|
20240308,181500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,181400,1652374440,5650,5650,5650,5650,0
|
|
20240308,181300,1652374440,5650,5650,5650,5650,0
|
|
20240308,181200,1652374440,5650,5650,5650,5650,0
|
|
20240308,181100,1652374440,5650,5650,5650,5650,0
|
|
20240308,181000,1652374440,5650,5650,5650,5650,0
|
|
20240308,180900,1652374440,5650,5650,5650,5650,0
|
|
20240308,180800,1652374440,5650,5650,5650,5650,0
|
|
20240308,180700,1652374440,5650,5650,5650,5650,0
|
|
20240308,180600,1652374440,5650,5650,5650,5650,0
|
|
20240308,180500,1652374440,5650,5650,5650,5650,0
|
|
20240308,180400,1652374440,5650,5650,5650,5650,0
|
|
20240308,180300,1652374440,5650,5650,5650,5650,0
|
|
20240308,180200,1652374440,5650,5650,5650,5650,0
|
|
20240308,180100,1652374440,5650,5650,5650,5650,0
|
|
20240308,180000,1652374440,5650,5650,5650,5650,0
|
|
20240308,175900,1652374440,5650,5650,5650,5650,0
|
|
20240308,175800,1652374440,5650,5650,5650,5650,0
|
|
20240308,175700,1652374440,5650,5650,5650,5650,0
|
|
20240308,175600,1652374440,5650,5650,5650,5650,0
|
|
20240308,175500,1652374440,5650,5650,5650,5650,0
|
|
20240308,175400,1652374440,5650,5650,5650,5650,0
|
|
20240308,175300,1652374440,5650,5650,5650,5650,0
|
|
20240308,175200,1652374440,5650,5650,5650,5650,0
|
|
20240308,175100,1652374440,5650,5650,5650,5650,0
|
|
20240308,175000,1652374440,5650,5650,5650,5650,0
|
|
20240308,174900,1652374440,5650,5650,5650,5650,0
|
|
20240308,174800,1652374440,5650,5650,5650,5650,0
|
|
20240308,174700,1652374440,5650,5650,5650,5650,0
|
|
20240308,174600,1652374440,5650,5650,5650,5650,0
|
|
20240308,174500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,174400,1652374440,5650,5650,5650,5650,0
|
|
20240308,174300,1652374440,5650,5650,5650,5650,0
|
|
20240308,174200,1652374440,5650,5650,5650,5650,0
|
|
20240308,174100,1652374440,5650,5650,5650,5650,0
|
|
20240308,174000,1652374440,5650,5650,5650,5650,0
|
|
20240308,173900,1652374440,5650,5650,5650,5650,0
|
|
20240308,173800,1652374440,5650,5650,5650,5650,0
|
|
20240308,173700,1652374440,5650,5650,5650,5650,0
|
|
20240308,173600,1652374440,5650,5650,5650,5650,0
|
|
20240308,173500,1652374440,5650,5650,5650,5650,0
|
|
20240308,173400,1652374440,5650,5650,5650,5650,0
|
|
20240308,173300,1652374440,5650,5650,5650,5650,0
|
|
20240308,173200,1652374440,5650,5650,5650,5650,0
|
|
20240308,173100,1652374440,5650,5650,5650,5650,0
|
|
20240308,173000,1652374440,5650,5650,5650,5650,0
|
|
20240308,172900,1652374440,5650,5650,5650,5650,0
|
|
20240308,172800,1652374440,5650,5650,5650,5650,0
|
|
20240308,172700,1652374440,5650,5650,5650,5650,0
|
|
20240308,172600,1652374440,5650,5650,5650,5650,0
|
|
20240308,172500,1652374440,5650,5650,5650,5650,0
|
|
20240308,172400,1652374440,5650,5650,5650,5650,0
|
|
20240308,172300,1652374440,5650,5650,5650,5650,0
|
|
20240308,172200,1652374440,5650,5650,5650,5650,0
|
|
20240308,172100,1652374440,5650,5650,5650,5650,0
|
|
20240308,172000,1652374440,5650,5650,5650,5650,0
|
|
20240308,171900,1652374440,5650,5650,5650,5650,0
|
|
20240308,171800,1652374440,5650,5650,5650,5650,0
|
|
20240308,171700,1652374440,5650,5650,5650,5650,0
|
|
20240308,171600,1652374440,5650,5650,5650,5650,0
|
|
20240308,171500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,171400,1652374440,5650,5650,5650,5650,0
|
|
20240308,171300,1652374440,5650,5650,5650,5650,0
|
|
20240308,171200,1652374440,5650,5650,5650,5650,0
|
|
20240308,171100,1652374440,5650,5650,5650,5650,0
|
|
20240308,171000,1652374440,5650,5650,5650,5650,0
|
|
20240308,170900,1652374440,5650,5650,5650,5650,0
|
|
20240308,170800,1652374440,5650,5650,5650,5650,0
|
|
20240308,170700,1652374440,5650,5650,5650,5650,0
|
|
20240308,170600,1652374440,5650,5650,5650,5650,0
|
|
20240308,170500,1652374440,5650,5650,5650,5650,0
|
|
20240308,170400,1652374440,5650,5650,5650,5650,0
|
|
20240308,170300,1652374440,5650,5650,5650,5650,0
|
|
20240308,170200,1652374440,5650,5650,5650,5650,0
|
|
20240308,170100,1652374440,5650,5650,5650,5650,0
|
|
20240308,170000,1652374440,5650,5650,5650,5650,0
|
|
20240308,165900,1652374440,5650,5650,5650,5650,0
|
|
20240308,165800,1652374440,5650,5650,5650,5650,0
|
|
20240308,165700,1652374440,5650,5650,5650,5650,0
|
|
20240308,165600,1652374440,5650,5650,5650,5650,0
|
|
20240308,165500,1652374440,5650,5650,5650,5650,0
|
|
20240308,165400,1652374440,5650,5650,5650,5650,0
|
|
20240308,165300,1652374440,5650,5650,5650,5650,0
|
|
20240308,165200,1652374440,5650,5650,5650,5650,0
|
|
20240308,165100,1652374440,5650,5650,5650,5650,0
|
|
20240308,165000,1652374440,5650,5650,5650,5650,0
|
|
20240308,164900,1652374440,5650,5650,5650,5650,0
|
|
20240308,164800,1652374440,5650,5650,5650,5650,0
|
|
20240308,164700,1652374440,5650,5650,5650,5650,0
|
|
20240308,164600,1652374440,5650,5650,5650,5650,0
|
|
20240308,164500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,164400,1652374440,5650,5650,5650,5650,0
|
|
20240308,164300,1652374440,5650,5650,5650,5650,0
|
|
20240308,164200,1652374440,5650,5650,5650,5650,0
|
|
20240308,164100,1652374440,5650,5650,5650,5650,0
|
|
20240308,164000,1652374440,5650,5650,5650,5650,0
|
|
20240308,163900,1652374440,5650,5650,5650,5650,0
|
|
20240308,163800,1652374440,5650,5650,5650,5650,0
|
|
20240308,163700,1652374440,5650,5650,5650,5650,0
|
|
20240308,163600,1652374440,5650,5650,5650,5650,0
|
|
20240308,163500,1652374440,5650,5650,5650,5650,0
|
|
20240308,163400,1652374440,5650,5650,5650,5650,0
|
|
20240308,163300,1652374440,5650,5650,5650,5650,0
|
|
20240308,163200,1652374440,5650,5650,5650,5650,0
|
|
20240308,163100,1652374440,5650,5650,5650,5650,0
|
|
20240308,163000,1652374440,5650,5650,5650,5650,0
|
|
20240308,162900,1652374440,5650,5650,5650,5650,0
|
|
20240308,162800,1652374440,5650,5650,5650,5650,0
|
|
20240308,162700,1652374440,5650,5650,5650,5650,0
|
|
20240308,162600,1652374440,5650,5650,5650,5650,0
|
|
20240308,162500,1652374440,5650,5650,5650,5650,0
|
|
20240308,162400,1652374440,5650,5650,5650,5650,0
|
|
20240308,162300,1652374440,5650,5650,5650,5650,0
|
|
20240308,162200,1652374440,5650,5650,5650,5650,0
|
|
20240308,162100,1652374440,5650,5650,5650,5650,0
|
|
20240308,162000,1652374440,5650,5650,5650,5650,0
|
|
20240308,161900,1652374440,5650,5650,5650,5650,0
|
|
20240308,161800,1652374440,5650,5650,5650,5650,0
|
|
20240308,161700,1652374440,5650,5650,5650,5650,0
|
|
20240308,161600,1652374440,5650,5650,5650,5650,0
|
|
20240308,161500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,161400,1652374440,5650,5650,5650,5650,0
|
|
20240308,161300,1652374440,5650,5650,5650,5650,0
|
|
20240308,161200,1652374440,5650,5650,5650,5650,0
|
|
20240308,161100,1652374440,5650,5650,5650,5650,0
|
|
20240308,161000,1652374440,5650,5650,5650,5650,0
|
|
20240308,160900,1652374440,5650,5650,5650,5650,0
|
|
20240308,160800,1652374440,5650,5650,5650,5650,0
|
|
20240308,160700,1652374440,5650,5650,5650,5650,0
|
|
20240308,160600,1652374440,5650,5650,5650,5650,0
|
|
20240308,160500,1652374440,5650,5650,5650,5650,0
|
|
20240308,160400,1652374440,5650,5650,5650,5650,0
|
|
20240308,160300,1652374440,5650,5650,5650,5650,0
|
|
20240308,160200,1652374440,5650,5650,5650,5650,0
|
|
20240308,160100,1652374440,5650,5650,5650,5650,0
|
|
20240308,160000,1652374440,5650,5650,5650,5650,0
|
|
20240308,155900,1652374440,5650,5650,5650,5650,0
|
|
20240308,155800,1652374440,5650,5650,5650,5650,0
|
|
20240308,155700,1652374440,5650,5650,5650,5650,0
|
|
20240308,155600,1652374440,5650,5650,5650,5650,0
|
|
20240308,155500,1652374440,5650,5650,5650,5650,0
|
|
20240308,155400,1652374440,5650,5650,5650,5650,0
|
|
20240308,155300,1652374440,5650,5650,5650,5650,0
|
|
20240308,155200,1652374440,5650,5650,5650,5650,0
|
|
20240308,155100,1652374440,5650,5650,5650,5650,0
|
|
20240308,155000,1652374440,5650,5650,5650,5650,0
|
|
20240308,154900,1652374440,5650,5650,5650,5650,0
|
|
20240308,154800,1652374440,5650,5650,5650,5650,0
|
|
20240308,154700,1652374440,5650,5650,5650,5650,0
|
|
20240308,154600,1652374440,5650,5650,5650,5650,0
|
|
20240308,154500,1652374440,5650,5650,5650,5650,14222
|
|
20240308,154400,1652374440,5650,5650,5650,5650,0
|
|
20240308,154300,1652374440,5650,5650,5650,5650,0
|
|
20240308,154200,1652374440,5650,5650,5650,5650,0
|
|
20240308,154100,1652374440,5650,5650,5650,5650,0
|
|
20240308,154000,1652374440,5650,5650,5650,5650,0
|
|
20240308,153900,1652374440,5650,5650,5650,5650,0
|
|
20240308,153800,1652374440,5650,5650,5650,5650,0
|
|
20240308,153700,1652374440,5650,5650,5650,5650,0
|
|
20240308,153600,1652374440,5650,5650,5650,5650,0
|
|
20240308,153500,1652374440,5650,5650,5650,5650,0
|
|
20240308,153400,1652374440,5650,5650,5650,5650,0
|
|
20240308,153300,1652374440,5650,5650,5650,5650,0
|
|
20240308,153200,1652374440,5650,5650,5650,5650,0
|
|
20240308,153100,1652374440,5650,5650,5650,5650,0
|
|
20240308,153000,1652374440,5650,5650,5650,5650,14222
|
|
20240308,152900,1572020140,5650,5650,5650,5650,0
|
|
20240308,152800,1572020140,5650,5650,5650,5650,0
|
|
20240308,152700,1572020140,5650,5650,5650,5650,0
|
|
20240308,152600,1572020140,5650,5650,5650,5650,0
|
|
20240308,152500,1572020140,5650,5650,5650,5650,0
|
|
20240308,152400,1572020140,5650,5650,5650,5650,0
|
|
20240308,152300,1572020140,5650,5650,5650,5650,0
|
|
20240308,152200,1572020140,5650,5650,5650,5650,0
|
|
20240308,152100,1572020140,5650,5650,5650,5650,0
|
|
20240308,152000,1572020140,5650,5650,5650,5650,0
|
|
20240308,151900,1572020140,5650,5650,5650,5620,2563
|
|
20240308,151800,1557608040,5650,5630,5650,5630,186
|
|
20240308,151700,1556560840,5650,5640,5650,5630,1210
|
|
20240308,151600,1549743420,5650,5640,5650,5640,689
|
|
20240308,151500,1545857160,5640,5640,5640,5640,135
|
|
20240308,151400,1545095760,5640,5640,5650,5640,979
|
|
20240308,151300,1539566540,5630,5630,5640,5630,2093
|
|
20240308,151200,1527778950,5630,5640,5650,5630,1194
|
|
20240308,151100,1521044820,5650,5640,5650,5640,380
|
|
20240308,151000,1518900780,5640,5640,5640,5640,10
|
|
20240308,150900,1518844380,5640,5630,5650,5630,512
|
|
20240308,150800,1515956720,5630,5640,5650,5620,1516
|
|
20240308,150700,1507405240,5640,5640,5650,5620,2386
|
|
20240308,150600,1493947290,5630,5630,5640,5630,316
|
|
20240308,150500,1492167210,5630,5630,5640,5630,1115
|
|
20240308,150400,1485879760,5630,5630,5640,5630,123
|
|
20240308,150300,1485187240,5630,5630,5640,5630,44
|
|
20240308,150200,1484939310,5650,5630,5650,5620,2615
|
|
20240308,150100,1470200640,5630,5630,5630,5610,11
|
|
20240308,150000,1470138790,5630,5600,5630,5600,1069
|
|
20240308,145900,1464138990,5630,5630,5630,5600,1991
|
|
20240308,145800,1452946220,5620,5620,5630,5620,484
|
|
20240308,145700,1450226130,5620,5620,5630,5620,651
|
|
20240308,145600,1446567200,5620,5620,5620,5620,370
|
|
20240308,145500,1444487800,5620,5620,5620,5620,300
|
|
20240308,145400,1442801800,5640,5610,5640,5610,50
|
|
20240308,145300,1442520800,5620,5640,5640,5610,219
|
|
20240308,145200,1441291660,5620,5640,5640,5620,4225
|
|
20240308,145100,1417511880,5640,5640,5640,5640,448
|
|
20240308,145000,1414985160,5640,5640,5640,5640,8
|
|
20240308,144900,1414940040,5630,5630,5630,5630,361
|
|
20240308,144800,1412907610,5630,5630,5630,5630,102
|
|
20240308,144700,1412333350,5630,5620,5630,5620,946
|
|
20240308,144600,1407014420,5640,5640,5640,5640,86
|
|
20240308,144500,1406529380,5630,5630,5640,5630,207
|
|
20240308,144400,1405363960,5630,5630,5630,5630,733
|
|
20240308,144300,1401237170,5640,5640,5640,5640,40
|
|
20240308,144200,1401011570,5650,5640,5650,5630,1540
|
|
20240308,144100,1392331630,5650,5650,5650,5640,720
|
|
20240308,144000,1388265060,5660,5660,5660,5660,1
|
|
20240308,143900,1388259400,5650,5650,5660,5650,307
|
|
20240308,143800,1386524680,5650,5660,5660,5650,2490
|
|
20240308,143700,1372433190,5660,5650,5660,5650,3188
|
|
20240308,143600,1354410990,5650,5640,5650,5640,463
|
|
20240308,143500,1351799120,5640,5630,5640,5620,860
|
|
20240308,143400,1346957330,5630,5630,5630,5620,56
|
|
20240308,143300,1346642150,5620,5630,5630,5620,1202
|
|
20240308,143200,1339886550,5650,5620,5650,5620,949
|
|
20240308,143100,1334534870,5620,5640,5650,5620,941
|
|
20240308,143000,1329227640,5640,5640,5640,5560,4426
|
|
20240308,142900,1304494060,5640,5600,5640,5590,4294
|
|
20240308,142800,1280377530,5590,5620,5620,5560,2691
|
|
20240308,142700,1265326000,5610,5630,5650,5610,284
|
|
20240308,142600,1263728960,5650,5650,5650,5640,6010
|
|
20240308,142500,1229825340,5650,5650,5660,5650,5052
|
|
20240308,142400,1201281510,5650,5650,5660,5650,656
|
|
20240308,142300,1197569750,5660,5660,5670,5650,9773
|
|
20240308,142200,1142291050,5650,5640,5650,5640,4988
|
|
20240308,142100,1114133300,5620,5620,5640,5600,4093
|
|
20240308,142000,1091134690,5620,5610,5620,5600,397
|
|
20240308,141900,1088904680,5610,5610,5620,5600,1578
|
|
20240308,141800,1080060810,5610,5620,5640,5600,8569
|
|
20240308,141700,1031823410,5620,5540,5620,5540,23008
|
|
20240308,141600,903083120,5570,5540,5570,5540,647
|
|
20240308,141500,899498370,5580,5560,5580,5530,5555
|
|
20240308,141400,868616670,5560,5530,5560,5530,9261
|
|
20240308,141300,817197580,5540,5500,5540,5500,166
|
|
20240308,141200,816279680,5530,5530,5530,5530,73
|
|
20240308,141100,815875990,5530,5500,5530,5500,101
|
|
20240308,141000,815320460,5530,5500,5530,5500,106
|
|
20240308,140900,814737280,5530,5510,5530,5510,262
|
|
20240308,140800,813293600,5530,5520,5530,5520,32
|
|
20240308,140700,813116950,5530,5510,5530,5500,11
|
|
20240308,140600,813056390,5540,5510,5540,5510,115
|
|
20240308,140500,812422710,5540,5540,5540,5510,22
|
|
20240308,140400,812301430,5500,5530,5530,5500,2001
|
|
20240308,140300,801288710,5530,5530,5530,5520,680
|
|
20240308,140200,797528790,5540,5540,5540,5540,52
|
|
20240308,140100,797240710,5540,5530,5540,5530,88
|
|
20240308,140000,796753710,5540,5520,5540,5520,25
|
|
20240308,135900,796615690,5540,5520,5540,5520,47
|
|
20240308,135800,796356030,5540,5530,5540,5520,812
|
|
20240308,135700,791873430,5540,5540,5540,5520,338
|
|
20240308,135600,790000930,5540,5540,5540,5520,242
|
|
20240308,135500,788660410,5540,5530,5540,5530,66
|
|
20240308,135400,788295020,5540,5540,5550,5540,491
|
|
20240308,135300,785574860,5540,5530,5550,5530,889
|
|
20240308,135200,780644830,5540,5550,5550,5540,39
|
|
20240308,135100,780428760,5540,5540,5550,5540,389
|
|
20240308,135000,778270110,5540,5520,5540,5510,6
|
|
20240308,134900,778236980,5550,5550,5550,5510,44
|
|
20240308,134800,777993220,5550,5530,5550,5510,2255
|
|
20240308,134700,765499740,5540,5520,5540,5500,3849
|
|
20240308,134600,744265100,5540,5500,5540,5500,41
|
|
20240308,134500,744038460,5540,5500,5540,5500,9711
|
|
20240308,134400,690435830,5500,5510,5510,5500,44
|
|
20240308,134300,690193470,5500,5500,5500,5500,141
|
|
20240308,134200,689417970,5510,5490,5510,5480,103
|
|
20240308,134100,688853400,5510,5510,5510,5480,339
|
|
20240308,134000,686985640,5510,5480,5510,5470,2099
|
|
20240308,133900,675495560,5480,5480,5500,5470,3077
|
|
20240308,133800,658578680,5490,5490,5490,5490,32
|
|
20240308,133700,658403000,5480,5490,5490,5480,29
|
|
20240308,133600,658243830,5490,5490,5490,5490,182
|
|
20240308,133500,657244650,5470,5470,5470,5470,100
|
|
20240308,133400,656697650,5470,5470,5470,5470,0
|
|
20240308,133300,656697650,5470,5470,5470,5470,2
|
|
20240308,133200,656686710,5480,5480,5480,5480,377
|
|
20240308,133100,654620750,5480,5480,5480,5480,3
|
|
20240308,133000,654604310,5490,5490,5490,5490,0
|
|
20240308,132900,654604310,5490,5490,5490,5490,0
|
|
20240308,132800,654604310,5490,5490,5490,5490,20
|
|
20240308,132700,654494510,5490,5490,5490,5490,0
|
|
20240308,132600,654494510,5490,5490,5490,5490,0
|
|
20240308,132500,654494510,5490,5490,5490,5490,9
|
|
20240308,132400,654445100,5480,5480,5490,5480,310
|
|
20240308,132300,652746260,5490,5490,5490,5490,2
|
|
20240308,132200,652735280,5500,5500,5500,5500,11
|
|
20240308,132100,652674780,5480,5480,5500,5480,28
|
|
20240308,132000,652521320,5480,5500,5500,5480,9
|
|
20240308,131900,652471980,5480,5480,5500,5480,261
|
|
20240308,131800,651038080,5500,5480,5500,5480,5
|
|
20240308,131700,651010660,5500,5500,5500,5500,0
|
|
20240308,131600,651010660,5500,5500,5500,5480,72
|
|
20240308,131500,650616060,5480,5490,5490,5480,909
|
|
20240308,131400,645625770,5480,5480,5480,5480,244
|
|
20240308,131300,644288650,5480,5480,5480,5480,137
|
|
20240308,131200,643537890,5490,5490,5490,5490,0
|
|
20240308,131100,643537890,5490,5490,5490,5490,0
|
|
20240308,131000,643537890,5490,5490,5490,5490,1
|
|
20240308,130900,643532400,5490,5470,5490,5470,149
|
|
20240308,130800,642717350,5490,5490,5490,5490,195
|
|
20240308,130700,641646800,5490,5480,5490,5480,195
|
|
20240308,130600,640577400,5480,5480,5480,5480,183
|
|
20240308,130500,639574560,5490,5480,5490,5480,30
|
|
20240308,130400,639410150,5470,5470,5470,5470,7
|
|
20240308,130300,639371860,5490,5470,5490,5470,14
|
|
20240308,130200,639295240,5490,5480,5490,5470,746
|
|
20240308,130100,635209400,5460,5470,5470,5460,1287
|
|
20240308,130000,628178280,5490,5490,5490,5490,0
|
|
20240308,125900,628178280,5490,5490,5490,5470,59
|
|
20240308,125800,627855310,5490,5480,5490,5480,87
|
|
20240308,125700,627378540,5490,5480,5490,5480,14
|
|
20240308,125600,627301810,5490,5470,5490,5470,29
|
|
20240308,125500,627142760,5470,5460,5470,5460,125
|
|
20240308,125400,626460170,5460,5490,5490,5460,10086
|
|
20240308,125300,571298440,5500,5500,5500,5500,0
|
|
20240308,125200,571298440,5500,5500,5500,5500,0
|
|
20240308,125100,571298440,5500,5490,5500,5490,20
|
|
20240308,125000,571188540,5490,5500,5500,5490,265
|
|
20240308,124900,569733190,5500,5500,5500,5500,216
|
|
20240308,124800,568545190,5490,5490,5490,5490,64
|
|
20240308,124700,568193830,5490,5490,5490,5490,504
|
|
20240308,124600,565426870,5490,5490,5500,5490,186
|
|
20240308,124500,564405570,5490,5490,5500,5490,26
|
|
20240308,124400,564262730,5490,5490,5490,5490,11
|
|
20240308,124300,564202340,5490,5500,5500,5490,1473
|
|
20240308,124200,556110540,5490,5490,5490,5490,1
|
|
20240308,124100,556105050,5490,5490,5490,5490,4
|
|
20240308,124000,556083090,5500,5490,5500,5490,19
|
|
20240308,123900,555978750,5490,5490,5490,5490,1024
|
|
20240308,123800,550356990,5500,5490,5500,5490,64
|
|
20240308,123700,550005270,5500,5500,5500,5500,0
|
|
20240308,123600,550005270,5500,5500,5500,5500,0
|
|
20240308,123500,550005270,5500,5500,5500,5500,3
|
|
20240308,123400,549988770,5490,5500,5500,5490,3
|
|
20240308,123300,549972280,5490,5490,5490,5490,4
|
|
20240308,123200,549950320,5490,5490,5490,5490,4
|
|
20240308,123100,549928360,5490,5490,5490,5490,33
|
|
20240308,123000,549747190,5500,5480,5500,5480,53
|
|
20240308,122900,549456730,5480,5480,5480,5480,0
|
|
20240308,122800,549456730,5480,5500,5500,5480,503
|
|
20240308,122700,546695490,5490,5490,5500,5490,16
|
|
20240308,122600,546607640,5490,5490,5500,5490,146
|
|
20240308,122500,545804750,5480,5480,5480,5480,0
|
|
20240308,122400,545804750,5480,5480,5480,5480,25
|
|
20240308,122300,545667750,5480,5480,5480,5480,50
|
|
20240308,122200,545393750,5480,5500,5500,5480,51
|
|
20240308,122100,545113270,5500,5500,5500,5500,15
|
|
20240308,122000,545030770,5500,5500,5500,5500,0
|
|
20240308,121900,545030770,5500,5500,5500,5500,1
|
|
20240308,121800,545025270,5500,5500,5500,5500,0
|
|
20240308,121700,545025270,5500,5500,5500,5500,157
|
|
20240308,121600,544161770,5500,5500,5500,5500,307
|
|
20240308,121500,542473270,5500,5500,5500,5500,0
|
|
20240308,121400,542473270,5500,5500,5500,5500,0
|
|
20240308,121300,542473270,5500,5500,5500,5500,2
|
|
20240308,121200,542462270,5500,5500,5500,5500,0
|
|
20240308,121100,542462270,5500,5500,5500,5500,0
|
|
20240308,121000,542462270,5500,5500,5500,5500,0
|
|
20240308,120900,542462270,5500,5490,5500,5490,9
|
|
20240308,120800,542412850,5510,5510,5510,5510,0
|
|
20240308,120700,542412850,5510,5510,5510,5510,0
|
|
20240308,120600,542412850,5510,5510,5510,5510,0
|
|
20240308,120500,542412850,5510,5510,5510,5510,0
|
|
20240308,120400,542412850,5510,5490,5510,5490,1151
|
|
20240308,120300,536093830,5510,5510,5510,5510,50
|
|
20240308,120200,535818330,5510,5510,5510,5510,435
|
|
20240308,120100,533421480,5510,5510,5510,5510,0
|
|
20240308,120000,533421480,5510,5500,5510,5490,1001
|
|
20240308,115900,527922360,5510,5510,5510,5510,0
|
|
20240308,115800,527922360,5510,5510,5510,5510,0
|
|
20240308,115700,527922360,5510,5510,5510,5510,1227
|
|
20240308,115600,521161590,5510,5510,5510,5510,0
|
|
20240308,115500,521161590,5510,5500,5510,5500,2
|
|
20240308,115400,521150580,5500,5500,5500,5500,90
|
|
20240308,115300,520655580,5510,5510,5510,5510,0
|
|
20240308,115200,520655580,5510,5510,5510,5510,0
|
|
20240308,115100,520655580,5510,5490,5510,5490,219
|
|
20240308,115000,519452370,5490,5490,5490,5490,9
|
|
20240308,114900,519402960,5500,5500,5500,5500,0
|
|
20240308,114800,519402960,5500,5510,5510,5500,23
|
|
20240308,114700,519276330,5510,5510,5510,5510,4
|
|
20240308,114600,519254290,5510,5510,5510,5510,0
|
|
20240308,114500,519254290,5510,5520,5520,5510,2
|
|
20240308,114400,519243260,5520,5500,5520,5500,310
|
|
20240308,114300,517538240,5520,5520,5520,5520,300
|
|
20240308,114200,515882240,5520,5510,5520,5500,202
|
|
20240308,114100,514771120,5510,5500,5510,5500,3840
|
|
20240308,114000,493613390,5500,5500,5500,5500,200
|
|
20240308,113900,492513390,5510,5510,5510,5510,1
|
|
20240308,113800,492507880,5500,5500,5500,5500,0
|
|
20240308,113700,492507880,5500,5500,5500,5500,1201
|
|
20240308,113600,485902380,5500,5500,5500,5500,205
|
|
20240308,113500,484774880,5500,5500,5500,5500,1
|
|
20240308,113400,484769380,5490,5490,5490,5490,28
|
|
20240308,113300,484615660,5490,5500,5500,5490,112
|
|
20240308,113200,484000660,5500,5500,5500,5490,97
|
|
20240308,113100,483467510,5510,5510,5510,5510,0
|
|
20240308,113000,483467510,5510,5510,5510,5510,0
|
|
20240308,112900,483467510,5510,5510,5510,5510,1
|
|
20240308,112800,483462000,5490,5510,5510,5490,21
|
|
20240308,112700,483346690,5510,5500,5510,5490,218
|
|
20240308,112600,482149550,5510,5500,5510,5500,12
|
|
20240308,112500,482083540,5500,5500,5500,5500,115
|
|
20240308,112400,481451040,5490,5490,5490,5490,633
|
|
20240308,112300,477975870,5490,5490,5490,5490,0
|
|
20240308,112200,477975870,5490,5490,5490,5490,86
|
|
20240308,112100,477503730,5510,5490,5510,5490,952
|
|
20240308,112000,472258720,5480,5480,5480,5480,1
|
|
20240308,111900,472253240,5500,5500,5500,5500,0
|
|
20240308,111800,472253240,5500,5500,5500,5500,1
|
|
20240308,111700,472247740,5490,5500,5500,5490,510
|
|
20240308,111600,469447740,5500,5500,5500,5500,1
|
|
20240308,111500,469442240,5500,5510,5510,5500,100
|
|
20240308,111400,468891250,5510,5510,5510,5500,101
|
|
20240308,111300,468335730,5490,5490,5490,5490,10
|
|
20240308,111200,468280830,5510,5510,5510,5510,20
|
|
20240308,111100,468170630,5490,5490,5490,5490,25
|
|
20240308,111000,468033380,5510,5500,5510,5490,11
|
|
20240308,110900,467972930,5510,5510,5510,5510,10
|
|
20240308,110800,467917830,5510,5510,5510,5510,0
|
|
20240308,110700,467917830,5510,5510,5510,5510,1
|
|
20240308,110600,467912320,5490,5510,5510,5490,609
|
|
20240308,110500,464568380,5510,5510,5510,5510,0
|
|
20240308,110400,464568380,5510,5510,5510,5510,2
|
|
20240308,110300,464557360,5510,5510,5510,5510,1
|
|
20240308,110200,464551850,5510,5490,5510,5490,51
|
|
20240308,110100,464271840,5510,5510,5510,5510,99
|
|
20240308,110000,463726350,5510,5510,5510,5510,217
|
|
20240308,105900,462530680,5490,5510,5510,5490,329
|
|
20240308,105800,460718410,5500,5510,5510,5500,422
|
|
20240308,105700,458395290,5510,5500,5510,5500,180
|
|
20240308,105600,457405280,5500,5490,5500,5490,132
|
|
20240308,105500,456680590,5490,5490,5490,5490,0
|
|
20240308,105400,456680590,5490,5490,5490,5490,0
|
|
20240308,105300,456680590,5490,5490,5490,5490,700
|
|
20240308,105200,452837590,5500,5500,5500,5500,15
|
|
20240308,105100,452755090,5510,5510,5510,5510,8
|
|
20240308,105000,452711010,5510,5500,5510,5500,182
|
|
20240308,104900,451710000,5510,5510,5510,5510,0
|
|
20240308,104800,451710000,5510,5500,5510,5500,120
|
|
20240308,104700,451049020,5510,5500,5510,5500,182
|
|
20240308,104600,450048010,5500,5500,5500,5500,110
|
|
20240308,104500,449443010,5500,5500,5500,5500,97
|
|
20240308,104400,448909510,5500,5500,5500,5500,2
|
|
20240308,104300,448898510,5510,5500,5510,5490,1102
|
|
20240308,104200,442838490,5510,5500,5510,5500,1075
|
|
20240308,104100,436925980,5500,5500,5500,5490,32
|
|
20240308,104000,436750230,5500,5500,5500,5500,128
|
|
20240308,103900,436046230,5500,5500,5500,5500,0
|
|
20240308,103800,436046230,5500,5500,5500,5500,0
|
|
20240308,103700,436046230,5500,5500,5500,5500,2
|
|
20240308,103600,436035230,5490,5490,5490,5490,25
|
|
20240308,103500,435897980,5500,5500,5500,5500,0
|
|
20240308,103400,435897980,5500,5500,5500,5500,0
|
|
20240308,103300,435897980,5500,5500,5500,5490,202
|
|
20240308,103200,434788980,5500,5500,5500,5500,0
|
|
20240308,103100,434788980,5500,5500,5500,5500,1
|
|
20240308,103000,434783480,5500,5500,5500,5500,27
|
|
20240308,102900,434634980,5500,5500,5500,5500,7
|
|
20240308,102800,434596480,5500,5500,5500,5500,1337
|
|
20240308,102700,427242980,5510,5510,5520,5510,322
|
|
20240308,102600,425468100,5500,5500,5500,5500,100
|
|
20240308,102500,424918100,5510,5510,5510,5510,9
|
|
20240308,102400,424868510,5510,5510,5510,5510,4
|
|
20240308,102300,424846470,5510,5510,5510,5510,279
|
|
20240308,102200,423309180,5510,5510,5510,5510,0
|
|
20240308,102100,423309180,5510,5510,5520,5510,1040
|
|
20240308,102000,417578770,5520,5520,5520,5510,3806
|
|
20240308,101900,396570810,5520,5520,5520,5510,286
|
|
20240308,101800,394993050,5520,5510,5520,5510,6
|
|
20240308,101700,394959980,5520,5520,5520,5510,29
|
|
20240308,101600,394799950,5510,5510,5510,5510,1278
|
|
20240308,101500,387758170,5510,5500,5510,5500,235
|
|
20240308,101400,386465660,5500,5500,5500,5500,0
|
|
20240308,101300,386465660,5500,5500,5500,5490,376
|
|
20240308,101200,384397910,5500,5500,5500,5500,23
|
|
20240308,101100,384271410,5500,5490,5500,5490,31
|
|
20240308,101000,384101200,5490,5490,5490,5490,149
|
|
20240308,100900,383283190,5500,5500,5500,5500,0
|
|
20240308,100800,383283190,5500,5500,5500,5500,250
|
|
20240308,100700,381908190,5510,5510,5510,5510,7
|
|
20240308,100600,381869620,5510,5510,5510,5510,0
|
|
20240308,100500,381869620,5510,5510,5510,5510,31
|
|
20240308,100400,381698810,5500,5490,5510,5490,4704
|
|
20240308,100300,355818480,5500,5500,5500,5500,0
|
|
20240308,100200,355818480,5500,5490,5500,5480,13172
|
|
20240308,100100,283633870,5500,5490,5500,5490,201
|
|
20240308,100000,282530360,5490,5490,5490,5490,1
|
|
20240308,095900,282524870,5490,5490,5500,5470,28
|
|
20240308,095800,282371640,5500,5490,5500,5490,9
|
|
20240308,095700,282322190,5500,5500,5500,5500,0
|
|
20240308,095600,282322190,5500,5480,5500,5480,138
|
|
20240308,095500,281565930,5480,5490,5490,5450,9937
|
|
20240308,095400,227307340,5500,5480,5500,5480,3
|
|
20240308,095300,227290870,5500,5480,5500,5480,3
|
|
20240308,095200,227274400,5470,5490,5500,5450,2535
|
|
20240308,095100,213416800,5480,5490,5490,5480,509
|
|
20240308,095000,210627390,5500,5510,5510,5500,1834
|
|
20240308,094900,200540310,5500,5510,5510,5500,531
|
|
20240308,094800,197614510,5510,5510,5510,5510,1
|
|
20240308,094700,197609000,5500,5510,5510,5500,867
|
|
20240308,094600,192832830,5510,5500,5510,5500,309
|
|
20240308,094500,191130320,5510,5500,5510,5500,1920
|
|
20240308,094400,180551230,5510,5500,5520,5500,2453
|
|
20240308,094300,167035500,5510,5500,5510,5500,2
|
|
20240308,094200,167024490,5510,5500,5510,5500,829
|
|
20240308,094100,162456720,5520,5500,5520,5490,5311
|
|
20240308,094000,133223040,5500,5480,5500,5480,1081
|
|
20240308,093900,127291050,5470,5480,5490,5470,1104
|
|
20240308,093800,121241610,5480,5470,5480,5460,706
|
|
20240308,093700,117385140,5470,5490,5490,5470,314
|
|
20240308,093600,115665400,5490,5480,5490,5480,19
|
|
20240308,093500,115561270,5470,5470,5470,5470,25
|
|
20240308,093400,115424520,5480,5480,5490,5480,52
|
|
20240308,093300,115139540,5480,5470,5480,5470,198
|
|
20240308,093200,114054520,5480,5480,5480,5460,729
|
|
20240308,093100,110060150,5490,5490,5490,5480,206
|
|
20240308,093000,108929220,5490,5490,5490,5490,12
|
|
20240308,092900,108863340,5480,5490,5490,5480,2167
|
|
20240308,092800,96980360,5490,5490,5490,5490,1225
|
|
20240308,092700,90255110,5490,5500,5500,5490,1011
|
|
20240308,092600,84704520,5500,5500,5500,5500,513
|
|
20240308,092500,81883020,5500,5500,5500,5500,78
|
|
20240308,092400,81454020,5490,5500,5500,5490,114
|
|
20240308,092300,80828120,5500,5480,5510,5480,4210
|
|
20240308,092200,57684150,5490,5480,5490,5480,4
|
|
20240308,092100,57662220,5490,5480,5490,5480,2702
|
|
20240308,092000,42855060,5490,5470,5490,5460,2507
|
|
20240308,091900,29135270,5460,5460,5460,5460,1
|
|
20240308,091800,29129810,5470,5450,5470,5450,13
|
|
20240308,091700,29058930,5450,5470,5470,5450,141
|
|
20240308,091600,28290440,5470,5450,5470,5440,2161
|
|
20240308,091500,16500590,5450,5450,5450,5450,230
|
|
20240308,091400,15247090,5450,5450,5450,5450,262
|
|
20240308,091300,13819190,5470,5460,5470,5460,112
|
|
20240308,091200,13207660,5460,5470,5470,5460,307
|
|
20240308,091100,11531430,5460,5460,5460,5460,3
|
|
20240308,091000,11515050,5460,5460,5460,5460,184
|
|
20240308,090900,10510410,5460,5450,5460,5450,260
|
|
20240308,090800,9091410,5460,5460,5460,5460,1
|
|
20240308,090700,9085950,5460,5460,5460,5460,6
|
|
20240308,090600,9053190,5460,5460,5460,5460,3
|
|
20240308,090500,9036810,5460,5440,5460,5430,61
|
|
20240308,090400,8704600,5440,5450,5460,5440,208
|
|
20240308,090300,7571060,5450,5450,5460,5450,146
|
|
20240308,090200,6775300,5460,5450,5460,5450,45
|
|
20240308,090100,6529910,5450,5450,5450,5450,1
|
|
20240308,090000,6524460,5410,5410,5410,5410,1206
|