594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,185000,1006794815,2070,2070,2070,2070,0
|
|
20240304,184900,1006794815,2070,2070,2070,2070,0
|
|
20240304,184800,1006794815,2070,2070,2070,2070,0
|
|
20240304,184700,1006794815,2070,2070,2070,2070,0
|
|
20240304,184600,1006794815,2070,2070,2070,2070,0
|
|
20240304,184500,1006794815,2070,2070,2070,2070,0
|
|
20240304,184400,1006794815,2070,2070,2070,2070,0
|
|
20240304,184300,1006794815,2070,2070,2070,2070,0
|
|
20240304,184200,1006794815,2070,2070,2070,2070,0
|
|
20240304,184100,1006794815,2070,2070,2070,2070,0
|
|
20240304,184000,1006794815,2070,2070,2070,2070,0
|
|
20240304,183900,1006794815,2070,2070,2070,2070,0
|
|
20240304,183800,1006794815,2070,2070,2070,2070,0
|
|
20240304,183700,1006794815,2070,2070,2070,2070,0
|
|
20240304,183600,1006794815,2070,2070,2070,2070,0
|
|
20240304,183500,1006794815,2070,2070,2070,2070,0
|
|
20240304,183400,1006794815,2070,2070,2070,2070,0
|
|
20240304,183300,1006794815,2070,2070,2070,2070,0
|
|
20240304,183200,1006794815,2070,2070,2070,2070,0
|
|
20240304,183100,1006794815,2070,2070,2070,2070,0
|
|
20240304,183000,1006794815,2070,2070,2070,2070,0
|
|
20240304,182900,1006794815,2070,2070,2070,2070,0
|
|
20240304,182800,1006794815,2070,2070,2070,2070,0
|
|
20240304,182700,1006794815,2070,2070,2070,2070,0
|
|
20240304,182600,1006794815,2070,2070,2070,2070,0
|
|
20240304,182500,1006794815,2070,2070,2070,2070,0
|
|
20240304,182400,1006794815,2070,2070,2070,2070,0
|
|
20240304,182300,1006794815,2070,2070,2070,2070,0
|
|
20240304,182200,1006794815,2070,2070,2070,2070,0
|
|
20240304,182100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,182000,1006794815,2070,2070,2070,2070,0
|
|
20240304,181900,1006794815,2070,2070,2070,2070,0
|
|
20240304,181800,1006794815,2070,2070,2070,2070,0
|
|
20240304,181700,1006794815,2070,2070,2070,2070,0
|
|
20240304,181600,1006794815,2070,2070,2070,2070,0
|
|
20240304,181500,1006794815,2070,2070,2070,2070,0
|
|
20240304,181400,1006794815,2070,2070,2070,2070,0
|
|
20240304,181300,1006794815,2070,2070,2070,2070,0
|
|
20240304,181200,1006794815,2070,2070,2070,2070,0
|
|
20240304,181100,1006794815,2070,2070,2070,2070,0
|
|
20240304,181000,1006794815,2070,2070,2070,2070,0
|
|
20240304,180900,1006794815,2070,2070,2070,2070,0
|
|
20240304,180800,1006794815,2070,2070,2070,2070,0
|
|
20240304,180700,1006794815,2070,2070,2070,2070,0
|
|
20240304,180600,1006794815,2070,2070,2070,2070,0
|
|
20240304,180500,1006794815,2070,2070,2070,2070,0
|
|
20240304,180400,1006794815,2070,2070,2070,2070,0
|
|
20240304,180300,1006794815,2070,2070,2070,2070,0
|
|
20240304,180200,1006794815,2070,2070,2070,2070,0
|
|
20240304,180100,1006794815,2070,2070,2070,2070,0
|
|
20240304,180000,1006794815,2070,2070,2070,2070,0
|
|
20240304,175900,1006794815,2070,2070,2070,2070,0
|
|
20240304,175800,1006794815,2070,2070,2070,2070,0
|
|
20240304,175700,1006794815,2070,2070,2070,2070,0
|
|
20240304,175600,1006794815,2070,2070,2070,2070,0
|
|
20240304,175500,1006794815,2070,2070,2070,2070,0
|
|
20240304,175400,1006794815,2070,2070,2070,2070,0
|
|
20240304,175300,1006794815,2070,2070,2070,2070,0
|
|
20240304,175200,1006794815,2070,2070,2070,2070,0
|
|
20240304,175100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,175000,1006794815,2070,2070,2070,2070,0
|
|
20240304,174900,1006794815,2070,2070,2070,2070,0
|
|
20240304,174800,1006794815,2070,2070,2070,2070,0
|
|
20240304,174700,1006794815,2070,2070,2070,2070,0
|
|
20240304,174600,1006794815,2070,2070,2070,2070,0
|
|
20240304,174500,1006794815,2070,2070,2070,2070,0
|
|
20240304,174400,1006794815,2070,2070,2070,2070,0
|
|
20240304,174300,1006794815,2070,2070,2070,2070,0
|
|
20240304,174200,1006794815,2070,2070,2070,2070,0
|
|
20240304,174100,1006794815,2070,2070,2070,2070,0
|
|
20240304,174000,1006794815,2070,2070,2070,2070,0
|
|
20240304,173900,1006794815,2070,2070,2070,2070,0
|
|
20240304,173800,1006794815,2070,2070,2070,2070,0
|
|
20240304,173700,1006794815,2070,2070,2070,2070,0
|
|
20240304,173600,1006794815,2070,2070,2070,2070,0
|
|
20240304,173500,1006794815,2070,2070,2070,2070,0
|
|
20240304,173400,1006794815,2070,2070,2070,2070,0
|
|
20240304,173300,1006794815,2070,2070,2070,2070,0
|
|
20240304,173200,1006794815,2070,2070,2070,2070,0
|
|
20240304,173100,1006794815,2070,2070,2070,2070,0
|
|
20240304,173000,1006794815,2070,2070,2070,2070,0
|
|
20240304,172900,1006794815,2070,2070,2070,2070,0
|
|
20240304,172800,1006794815,2070,2070,2070,2070,0
|
|
20240304,172700,1006794815,2070,2070,2070,2070,0
|
|
20240304,172600,1006794815,2070,2070,2070,2070,0
|
|
20240304,172500,1006794815,2070,2070,2070,2070,0
|
|
20240304,172400,1006794815,2070,2070,2070,2070,0
|
|
20240304,172300,1006794815,2070,2070,2070,2070,0
|
|
20240304,172200,1006794815,2070,2070,2070,2070,0
|
|
20240304,172100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,172000,1006794815,2070,2070,2070,2070,0
|
|
20240304,171900,1006794815,2070,2070,2070,2070,0
|
|
20240304,171800,1006794815,2070,2070,2070,2070,0
|
|
20240304,171700,1006794815,2070,2070,2070,2070,0
|
|
20240304,171600,1006794815,2070,2070,2070,2070,0
|
|
20240304,171500,1006794815,2070,2070,2070,2070,0
|
|
20240304,171400,1006794815,2070,2070,2070,2070,0
|
|
20240304,171300,1006794815,2070,2070,2070,2070,0
|
|
20240304,171200,1006794815,2070,2070,2070,2070,0
|
|
20240304,171100,1006794815,2070,2070,2070,2070,0
|
|
20240304,171000,1006794815,2070,2070,2070,2070,0
|
|
20240304,170900,1006794815,2070,2070,2070,2070,0
|
|
20240304,170800,1006794815,2070,2070,2070,2070,0
|
|
20240304,170700,1006794815,2070,2070,2070,2070,0
|
|
20240304,170600,1006794815,2070,2070,2070,2070,0
|
|
20240304,170500,1006794815,2070,2070,2070,2070,0
|
|
20240304,170400,1006794815,2070,2070,2070,2070,0
|
|
20240304,170300,1006794815,2070,2070,2070,2070,0
|
|
20240304,170200,1006794815,2070,2070,2070,2070,0
|
|
20240304,170100,1006794815,2070,2070,2070,2070,0
|
|
20240304,170000,1006794815,2070,2070,2070,2070,0
|
|
20240304,165900,1006794815,2070,2070,2070,2070,0
|
|
20240304,165800,1006794815,2070,2070,2070,2070,0
|
|
20240304,165700,1006794815,2070,2070,2070,2070,0
|
|
20240304,165600,1006794815,2070,2070,2070,2070,0
|
|
20240304,165500,1006794815,2070,2070,2070,2070,0
|
|
20240304,165400,1006794815,2070,2070,2070,2070,0
|
|
20240304,165300,1006794815,2070,2070,2070,2070,0
|
|
20240304,165200,1006794815,2070,2070,2070,2070,0
|
|
20240304,165100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,165000,1006794815,2070,2070,2070,2070,0
|
|
20240304,164900,1006794815,2070,2070,2070,2070,0
|
|
20240304,164800,1006794815,2070,2070,2070,2070,0
|
|
20240304,164700,1006794815,2070,2070,2070,2070,0
|
|
20240304,164600,1006794815,2070,2070,2070,2070,0
|
|
20240304,164500,1006794815,2070,2070,2070,2070,0
|
|
20240304,164400,1006794815,2070,2070,2070,2070,0
|
|
20240304,164300,1006794815,2070,2070,2070,2070,0
|
|
20240304,164200,1006794815,2070,2070,2070,2070,0
|
|
20240304,164100,1006794815,2070,2070,2070,2070,0
|
|
20240304,164000,1006794815,2070,2070,2070,2070,0
|
|
20240304,163900,1006794815,2070,2070,2070,2070,0
|
|
20240304,163800,1006794815,2070,2070,2070,2070,0
|
|
20240304,163700,1006794815,2070,2070,2070,2070,0
|
|
20240304,163600,1006794815,2070,2070,2070,2070,0
|
|
20240304,163500,1006794815,2070,2070,2070,2070,0
|
|
20240304,163400,1006794815,2070,2070,2070,2070,0
|
|
20240304,163300,1006794815,2070,2070,2070,2070,0
|
|
20240304,163200,1006794815,2070,2070,2070,2070,0
|
|
20240304,163100,1006794815,2070,2070,2070,2070,0
|
|
20240304,163000,1006794815,2070,2070,2070,2070,0
|
|
20240304,162900,1006794815,2070,2070,2070,2070,0
|
|
20240304,162800,1006794815,2070,2070,2070,2070,0
|
|
20240304,162700,1006794815,2070,2070,2070,2070,0
|
|
20240304,162600,1006794815,2070,2070,2070,2070,0
|
|
20240304,162500,1006794815,2070,2070,2070,2070,0
|
|
20240304,162400,1006794815,2070,2070,2070,2070,0
|
|
20240304,162300,1006794815,2070,2070,2070,2070,0
|
|
20240304,162200,1006794815,2070,2070,2070,2070,0
|
|
20240304,162100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,162000,1006794815,2070,2070,2070,2070,0
|
|
20240304,161900,1006794815,2070,2070,2070,2070,0
|
|
20240304,161800,1006794815,2070,2070,2070,2070,0
|
|
20240304,161700,1006794815,2070,2070,2070,2070,0
|
|
20240304,161600,1006794815,2070,2070,2070,2070,0
|
|
20240304,161500,1006794815,2070,2070,2070,2070,0
|
|
20240304,161400,1006794815,2070,2070,2070,2070,0
|
|
20240304,161300,1006794815,2070,2070,2070,2070,0
|
|
20240304,161200,1006794815,2070,2070,2070,2070,0
|
|
20240304,161100,1006794815,2070,2070,2070,2070,0
|
|
20240304,161000,1006794815,2070,2070,2070,2070,0
|
|
20240304,160900,1006794815,2070,2070,2070,2070,0
|
|
20240304,160800,1006794815,2070,2070,2070,2070,0
|
|
20240304,160700,1006794815,2070,2070,2070,2070,0
|
|
20240304,160600,1006794815,2070,2070,2070,2070,0
|
|
20240304,160500,1006794815,2070,2070,2070,2070,0
|
|
20240304,160400,1006794815,2070,2070,2070,2070,0
|
|
20240304,160300,1006794815,2070,2070,2070,2070,0
|
|
20240304,160200,1006794815,2070,2070,2070,2070,0
|
|
20240304,160100,1006794815,2070,2070,2070,2070,0
|
|
20240304,160000,1006794815,2070,2070,2070,2070,0
|
|
20240304,155900,1006794815,2070,2070,2070,2070,0
|
|
20240304,155800,1006794815,2070,2070,2070,2070,0
|
|
20240304,155700,1006794815,2070,2070,2070,2070,0
|
|
20240304,155600,1006794815,2070,2070,2070,2070,0
|
|
20240304,155500,1006794815,2070,2070,2070,2070,0
|
|
20240304,155400,1006794815,2070,2070,2070,2070,0
|
|
20240304,155300,1006794815,2070,2070,2070,2070,0
|
|
20240304,155200,1006794815,2070,2070,2070,2070,0
|
|
20240304,155100,1006794815,2070,2070,2070,2070,19052
|
|
20240304,155000,1006794815,2070,2070,2070,2070,0
|
|
20240304,154900,1006794815,2070,2070,2070,2070,0
|
|
20240304,154800,1006794815,2070,2070,2070,2070,0
|
|
20240304,154700,1006794815,2070,2070,2070,2070,0
|
|
20240304,154600,1006794815,2070,2070,2070,2070,0
|
|
20240304,154500,1006794815,2070,2070,2070,2070,0
|
|
20240304,154400,1006794815,2070,2070,2070,2070,0
|
|
20240304,154300,1006794815,2070,2070,2070,2070,0
|
|
20240304,154200,1006794815,2070,2070,2070,2070,0
|
|
20240304,154100,1006794815,2070,2070,2070,2070,0
|
|
20240304,154000,1006794815,2070,2070,2070,2070,0
|
|
20240304,153900,1006794815,2070,2070,2070,2070,0
|
|
20240304,153800,1006794815,2070,2070,2070,2070,0
|
|
20240304,153700,1006794815,2070,2070,2070,2070,0
|
|
20240304,153600,1006794815,2070,2070,2070,2070,0
|
|
20240304,153500,1006794815,2070,2070,2070,2070,0
|
|
20240304,153400,1006794815,2070,2070,2070,2070,0
|
|
20240304,153300,1006794815,2070,2070,2070,2070,0
|
|
20240304,153200,1006794815,2070,2070,2070,2070,0
|
|
20240304,153100,1006794815,2070,2070,2070,2070,0
|
|
20240304,153000,1006794815,2070,2070,2070,2070,19052
|
|
20240304,152900,967357175,2080,2080,2080,2080,0
|
|
20240304,152800,967357175,2080,2080,2080,2080,0
|
|
20240304,152700,967357175,2080,2080,2080,2080,0
|
|
20240304,152600,967357175,2080,2080,2080,2080,0
|
|
20240304,152500,967357175,2080,2080,2080,2080,0
|
|
20240304,152400,967357175,2080,2080,2080,2080,0
|
|
20240304,152300,967357175,2080,2080,2080,2080,0
|
|
20240304,152200,967357175,2080,2080,2080,2080,0
|
|
20240304,152100,967357175,2080,2080,2080,2080,0
|
|
20240304,152000,967357175,2080,2080,2080,2080,0
|
|
20240304,151900,967357175,2080,2075,2085,2075,6058
|
|
20240304,151800,954761940,2075,2080,2080,2075,90
|
|
20240304,151700,954575185,2080,2075,2080,2075,90
|
|
20240304,151600,954388430,2080,2080,2080,2080,38
|
|
20240304,151500,954309390,2075,2075,2075,2075,1209
|
|
20240304,151400,951800715,2080,2080,2080,2080,10
|
|
20240304,151300,951779915,2080,2080,2080,2080,3140
|
|
20240304,151200,945248715,2085,2080,2085,2080,965
|
|
20240304,151100,943241505,2080,2080,2080,2080,4940
|
|
20240304,151000,932966305,2085,2085,2085,2085,3301
|
|
20240304,150900,926083720,2080,2075,2080,2075,5311
|
|
20240304,150800,915038090,2080,2080,2080,2080,0
|
|
20240304,150700,915038090,2080,2080,2080,2075,282
|
|
20240304,150600,914452760,2080,2075,2080,2070,713
|
|
20240304,150500,912973720,2080,2080,2080,2075,13
|
|
20240304,150400,912946685,2080,2075,2080,2075,1001
|
|
20240304,150300,910869605,2080,2075,2080,2075,1394
|
|
20240304,150200,907976590,2075,2075,2075,2075,1804
|
|
20240304,150100,904233290,2080,2080,2080,2080,3
|
|
20240304,150000,904227050,2080,2075,2080,2075,16
|
|
20240304,145900,904193845,2080,2075,2080,2075,2855
|
|
20240304,145800,898269245,2080,2075,2080,2075,262
|
|
20240304,145700,897725585,2080,2075,2080,2075,90
|
|
20240304,145600,897538830,2075,2075,2075,2075,1587
|
|
20240304,145500,894245805,2080,2080,2080,2080,0
|
|
20240304,145400,894245805,2080,2075,2080,2075,11000
|
|
20240304,145300,871410805,2080,2075,2080,2075,14
|
|
20240304,145200,871381750,2080,2075,2080,2075,131
|
|
20240304,145100,871109915,2075,2080,2085,2075,10037
|
|
20240304,145000,850282950,2080,2080,2080,2075,2361
|
|
20240304,144900,845372515,2080,2080,2080,2080,97
|
|
20240304,144800,845170755,2080,2080,2080,2080,106
|
|
20240304,144700,844950275,2080,2075,2080,2075,219
|
|
20240304,144600,844495200,2080,2080,2080,2080,2324
|
|
20240304,144500,839661280,2080,2075,2080,2075,5002
|
|
20240304,144400,829282120,2075,2080,2080,2075,101
|
|
20240304,144300,829072045,2080,2080,2080,2080,14
|
|
20240304,144200,829042925,2075,2075,2075,2075,90
|
|
20240304,144100,828856175,2080,2080,2080,2080,0
|
|
20240304,144000,828856175,2080,2080,2080,2075,599
|
|
20240304,143900,827612560,2075,2080,2080,2075,171
|
|
20240304,143800,827257730,2075,2075,2075,2075,65
|
|
20240304,143700,827122855,2075,2075,2075,2075,172
|
|
20240304,143600,826765955,2075,2075,2080,2075,987
|
|
20240304,143500,824714015,2075,2075,2075,2075,450
|
|
20240304,143400,823780265,2075,2075,2075,2075,414
|
|
20240304,143300,822921215,2080,2080,2080,2075,227
|
|
20240304,143200,822450080,2080,2080,2080,2080,72
|
|
20240304,143100,822300320,2075,2075,2080,2075,2639
|
|
20240304,143000,816824145,2085,2085,2085,2080,205
|
|
20240304,142900,816397220,2085,2080,2085,2080,1325
|
|
20240304,142800,813641210,2080,2080,2080,2080,5000
|
|
20240304,142700,803241210,2075,2080,2080,2075,582
|
|
20240304,142600,802031095,2075,2075,2075,2075,700
|
|
20240304,142500,800578595,2080,2080,2080,2080,0
|
|
20240304,142400,800578595,2080,2080,2080,2080,130
|
|
20240304,142300,800308195,2080,2080,2080,2080,3
|
|
20240304,142200,800301955,2075,2075,2075,2075,289
|
|
20240304,142100,799702280,2075,2080,2085,2075,562
|
|
20240304,142000,798535610,2080,2075,2085,2075,329
|
|
20240304,141900,797851035,2085,2085,2085,2085,0
|
|
20240304,141800,797851035,2085,2075,2085,2075,2555
|
|
20240304,141700,792545420,2080,2080,2080,2080,1000
|
|
20240304,141600,790465420,2085,2085,2085,2085,0
|
|
20240304,141500,790465420,2085,2080,2085,2080,1107
|
|
20240304,141400,788162850,2080,2080,2080,2080,96
|
|
20240304,141300,787963170,2080,2080,2080,2080,1404
|
|
20240304,141200,785042850,2080,2080,2080,2080,0
|
|
20240304,141100,785042850,2080,2080,2080,2075,880
|
|
20240304,141000,783214100,2075,2080,2080,2075,567
|
|
20240304,140900,782035185,2080,2080,2080,2080,0
|
|
20240304,140800,782035185,2080,2080,2080,2080,5052
|
|
20240304,140700,771527025,2080,2080,2080,2080,520
|
|
20240304,140600,770445425,2080,2080,2080,2075,3699
|
|
20240304,140500,762751510,2085,2080,2085,2080,2162
|
|
20240304,140400,758254235,2085,2085,2085,2085,1
|
|
20240304,140300,758252150,2080,2080,2080,2080,2
|
|
20240304,140200,758247990,2085,2075,2085,2075,1112
|
|
20240304,140100,755934960,2075,2075,2075,2075,89
|
|
20240304,140000,755750285,2085,2085,2085,2085,0
|
|
20240304,135900,755750285,2085,2080,2085,2080,11
|
|
20240304,135800,755727400,2085,2080,2085,2080,1050
|
|
20240304,135700,753543085,2080,2080,2080,2080,13
|
|
20240304,135600,753516045,2080,2080,2080,2080,118
|
|
20240304,135500,753270605,2085,2080,2085,2080,669
|
|
20240304,135400,751878770,2080,2080,2080,2080,0
|
|
20240304,135300,751878770,2080,2080,2085,2080,201
|
|
20240304,135200,751460685,2085,2085,2085,2085,27
|
|
20240304,135100,751404390,2085,2085,2085,2085,0
|
|
20240304,135000,751404390,2085,2075,2085,2075,7220
|
|
20240304,134900,736422290,2075,2080,2080,2075,15050
|
|
20240304,134800,705153930,2080,2080,2080,2080,0
|
|
20240304,134700,705153930,2080,2085,2085,2080,206
|
|
20240304,134600,704724865,2080,2080,2085,2080,291
|
|
20240304,134500,704119580,2085,2080,2085,2080,2517
|
|
20240304,134400,698881720,2085,2085,2085,2085,1
|
|
20240304,134300,698879635,2085,2085,2085,2080,96
|
|
20240304,134200,698679920,2085,2085,2085,2085,0
|
|
20240304,134100,698679920,2085,2085,2085,2085,1
|
|
20240304,134000,698677835,2080,2085,2085,2080,35836
|
|
20240304,133900,624118435,2085,2090,2090,2085,90
|
|
20240304,133800,623930780,2085,2085,2085,2085,1
|
|
20240304,133700,623928695,2085,2085,2085,2085,0
|
|
20240304,133600,623928695,2085,2085,2085,2085,89
|
|
20240304,133500,623743130,2090,2090,2090,2090,1
|
|
20240304,133400,623741040,2085,2085,2085,2085,89
|
|
20240304,133300,623555475,2090,2090,2090,2090,0
|
|
20240304,133200,623555475,2090,2090,2090,2090,0
|
|
20240304,133100,623555475,2090,2085,2090,2085,90
|
|
20240304,133000,623367820,2090,2090,2090,2090,1
|
|
20240304,132900,623365730,2085,2085,2085,2085,100
|
|
20240304,132800,623157230,2085,2085,2085,2085,0
|
|
20240304,132700,623157230,2085,2085,2085,2085,570
|
|
20240304,132600,621968780,2090,2085,2090,2085,2
|
|
20240304,132500,621964605,2090,2090,2090,2090,2
|
|
20240304,132400,621960425,2085,2085,2090,2085,104
|
|
20240304,132300,621743580,2090,2090,2090,2090,1
|
|
20240304,132200,621741490,2085,2085,2085,2085,50
|
|
20240304,132100,621637240,2090,2090,2090,2090,0
|
|
20240304,132000,621637240,2090,2085,2090,2085,36
|
|
20240304,131900,621562010,2090,2090,2090,2090,1
|
|
20240304,131800,621559920,2080,2090,2090,2080,6999
|
|
20240304,131700,607001990,2080,2080,2080,2080,570
|
|
20240304,131600,605816390,2090,2090,2090,2085,478
|
|
20240304,131500,604817375,2090,2085,2090,2085,548
|
|
20240304,131400,603674790,2080,2080,2080,2080,400
|
|
20240304,131300,602842790,2080,2085,2090,2080,1512
|
|
20240304,131200,599690240,2085,2085,2085,2085,200
|
|
20240304,131100,599273240,2085,2085,2085,2085,800
|
|
20240304,131000,597605240,2085,2080,2085,2080,502
|
|
20240304,130900,596561075,2080,2080,2080,2080,2
|
|
20240304,130800,596556915,2080,2080,2080,2080,91
|
|
20240304,130700,596367635,2080,2080,2080,2080,6
|
|
20240304,130600,596355155,2080,2080,2080,2080,397
|
|
20240304,130500,595529395,2080,2080,2080,2080,1800
|
|
20240304,130400,591785395,2080,2080,2080,2080,10
|
|
20240304,130300,591764595,2080,2080,2080,2080,0
|
|
20240304,130200,591764595,2080,2080,2080,2080,21
|
|
20240304,130100,591720915,2090,2080,2090,2080,464
|
|
20240304,130000,590755425,2080,2080,2080,2080,134
|
|
20240304,125900,590476705,2085,2080,2085,2075,1446
|
|
20240304,125800,587472775,2085,2085,2085,2085,0
|
|
20240304,125700,587472775,2085,2080,2085,2080,10187
|
|
20240304,125600,566283810,2085,2080,2085,2080,21
|
|
20240304,125500,566240030,2080,2080,2080,2080,89
|
|
20240304,125400,566054910,2080,2085,2090,2080,3029
|
|
20240304,125300,559739485,2085,2085,2085,2085,348
|
|
20240304,125200,559013905,2090,2090,2090,2090,0
|
|
20240304,125100,559013905,2090,2090,2090,2090,600
|
|
20240304,125000,557759905,2090,2085,2090,2085,131
|
|
20240304,124900,557486765,2085,2085,2085,2085,10
|
|
20240304,124800,557465915,2085,2085,2085,2085,0
|
|
20240304,124700,557465915,2085,2085,2085,2085,100
|
|
20240304,124600,557257415,2085,2085,2085,2085,10
|
|
20240304,124500,557236565,2085,2085,2085,2085,100
|
|
20240304,124400,557028065,2085,2085,2085,2085,10
|
|
20240304,124300,557007215,2085,2085,2085,2085,1091
|
|
20240304,124200,554732480,2085,2090,2090,2085,27000
|
|
20240304,124100,498406520,2095,2095,2095,2095,1
|
|
20240304,124000,498404425,2090,2095,2095,2090,139
|
|
20240304,123900,498113665,2090,2090,2090,2090,89
|
|
20240304,123800,497927655,2095,2095,2095,2095,100
|
|
20240304,123700,497718155,2095,2095,2095,2095,1000
|
|
20240304,123600,495623155,2095,2090,2095,2090,173
|
|
20240304,123500,495261470,2095,2095,2095,2095,0
|
|
20240304,123400,495261470,2095,2090,2095,2090,90
|
|
20240304,123300,495073365,2090,2095,2095,2090,11
|
|
20240304,123200,495050330,2095,2095,2095,2095,0
|
|
20240304,123100,495050330,2095,2095,2095,2095,16
|
|
20240304,123000,495016810,2095,2095,2095,2095,75
|
|
20240304,122900,494859685,2095,2095,2095,2095,105
|
|
20240304,122800,494639710,2095,2095,2095,2095,150
|
|
20240304,122700,494325460,2095,2090,2095,2090,410
|
|
20240304,122600,493467510,2095,2095,2095,2095,1000
|
|
20240304,122500,491372510,2095,2095,2095,2095,91
|
|
20240304,122400,491181865,2095,2095,2095,2095,16
|
|
20240304,122300,491148345,2090,2095,2095,2090,215
|
|
20240304,122200,490698920,2095,2095,2095,2090,102
|
|
20240304,122100,490485730,2090,2095,2095,2090,3953
|
|
20240304,122000,482222710,2095,2095,2095,2095,297
|
|
20240304,121900,481600495,2100,2095,2100,2095,2
|
|
20240304,121800,481596300,2100,2100,2100,2100,2
|
|
20240304,121700,481592100,2100,2100,2100,2100,142
|
|
20240304,121600,481293900,2100,2100,2100,2100,2
|
|
20240304,121500,481289700,2095,2095,2100,2095,1998
|
|
20240304,121400,477103885,2095,2095,2095,2095,1052
|
|
20240304,121300,474899945,2095,2095,2095,2095,101
|
|
20240304,121200,474688350,2090,2090,2095,2090,144
|
|
20240304,121100,474387385,2090,2095,2095,2090,261
|
|
20240304,121000,473841610,2095,2095,2095,2095,0
|
|
20240304,120900,473841610,2095,2095,2095,2095,1800
|
|
20240304,120800,470070610,2095,2090,2095,2090,18
|
|
20240304,120700,470032985,2090,2090,2090,2090,1
|
|
20240304,120600,470030895,2090,2090,2095,2090,764
|
|
20240304,120500,468434130,2090,2085,2090,2085,1801
|
|
20240304,120400,464670365,2085,2085,2085,2085,89
|
|
20240304,120300,464484800,2095,2095,2095,2095,1
|
|
20240304,120200,464482705,2090,2095,2095,2090,2420
|
|
20240304,120100,459414890,2095,2090,2095,2090,4
|
|
20240304,120000,459406520,2095,2085,2095,2085,90
|
|
20240304,115900,459218860,2090,2090,2090,2090,10
|
|
20240304,115800,459197960,2095,2090,2095,2090,300
|
|
20240304,115700,458569835,2095,2095,2095,2095,0
|
|
20240304,115600,458569835,2095,2090,2095,2090,1013
|
|
20240304,115500,456452660,2090,2090,2090,2090,2402
|
|
20240304,115400,451432480,2085,2090,2090,2085,1185
|
|
20240304,115300,448956125,2090,2090,2090,2085,100
|
|
20240304,115200,448747570,2085,2090,2090,2085,90
|
|
20240304,115100,448559915,2085,2085,2085,2085,1089
|
|
20240304,115000,446289350,2085,2090,2090,2085,1002
|
|
20240304,114900,444195175,2090,2090,2090,2090,2
|
|
20240304,114800,444190995,2085,2085,2085,2085,89
|
|
20240304,114700,444005430,2090,2090,2090,2090,110
|
|
20240304,114600,443775530,2090,2085,2090,2085,141
|
|
20240304,114500,443481540,2090,2080,2090,2080,91
|
|
20240304,114400,443292250,2090,2090,2090,2085,106
|
|
20240304,114300,443071230,2085,2085,2085,2085,2413
|
|
20240304,114200,438040125,2085,2080,2085,2080,23
|
|
20240304,114100,437992280,2080,2080,2080,2080,89
|
|
20240304,114000,437807160,2085,2085,2085,2085,61
|
|
20240304,113900,437679975,2085,2085,2085,2085,41
|
|
20240304,113800,437594490,2080,2080,2080,2080,3390
|
|
20240304,113700,430543290,2085,2085,2085,2085,1
|
|
20240304,113600,430541205,2085,2080,2085,2080,1924
|
|
20240304,113500,426539115,2080,2080,2080,2080,89
|
|
20240304,113400,426353995,2085,2085,2085,2085,0
|
|
20240304,113300,426353995,2085,2080,2085,2080,97
|
|
20240304,113200,426152135,2085,2085,2085,2085,10
|
|
20240304,113100,426131285,2080,2080,2080,2080,89
|
|
20240304,113000,425946165,2085,2085,2085,2085,5
|
|
20240304,112900,425935740,2080,2085,2085,2080,94
|
|
20240304,112800,425740195,2085,2090,2090,2085,31
|
|
20240304,112700,425675555,2085,2085,2085,2085,25
|
|
20240304,112600,425623430,2085,2085,2085,2085,110
|
|
20240304,112500,425394080,2080,2080,2080,2080,0
|
|
20240304,112400,425394080,2080,2085,2085,2080,93
|
|
20240304,112300,425200620,2090,2090,2090,2090,0
|
|
20240304,112200,425200620,2090,2090,2090,2090,1
|
|
20240304,112100,425198530,2080,2090,2090,2080,1001
|
|
20240304,112000,423116440,2080,2085,2085,2075,25897
|
|
20240304,111900,369233170,2085,2085,2085,2085,0
|
|
20240304,111800,369233170,2085,2090,2090,2085,2488
|
|
20240304,111700,364045185,2090,2095,2095,2090,176
|
|
20240304,111600,363677305,2095,2095,2095,2095,3147
|
|
20240304,111500,357084340,2090,2090,2090,2090,15
|
|
20240304,111400,357052990,2090,2085,2090,2085,189
|
|
20240304,111300,356658425,2095,2095,2095,2095,0
|
|
20240304,111200,356658425,2095,2090,2095,2085,22
|
|
20240304,111100,356612440,2095,2090,2095,2090,558
|
|
20240304,111000,355446210,2090,2090,2090,2090,39
|
|
20240304,110900,355364700,2090,2090,2090,2090,309
|
|
20240304,110800,354718890,2085,2085,2085,2085,89
|
|
20240304,110700,354533325,2090,2090,2090,2090,5
|
|
20240304,110600,354522875,2085,2085,2085,2085,200
|
|
20240304,110500,354105875,2085,2085,2085,2085,20
|
|
20240304,110400,354064175,2085,2090,2090,2085,51
|
|
20240304,110300,353957590,2090,2090,2090,2090,660
|
|
20240304,110200,352578190,2090,2090,2090,2090,269
|
|
20240304,110100,352015980,2090,2090,2090,2090,100
|
|
20240304,110000,351806980,2095,2090,2095,2090,20
|
|
20240304,105900,351765130,2095,2095,2095,2095,0
|
|
20240304,105800,351765130,2095,2090,2095,2090,376
|
|
20240304,105700,350979235,2090,2090,2090,2085,10269
|
|
20240304,105600,329517470,2095,2095,2095,2095,0
|
|
20240304,105500,329517470,2095,2095,2095,2095,500
|
|
20240304,105400,328469970,2095,2095,2095,2095,200
|
|
20240304,105300,328050970,2095,2095,2095,2095,500
|
|
20240304,105200,327003470,2095,2095,2095,2095,30
|
|
20240304,105100,326940620,2095,2095,2095,2095,143
|
|
20240304,105000,326641035,2095,2095,2095,2095,100
|
|
20240304,104900,326431535,2095,2095,2095,2095,11
|
|
20240304,104800,326408490,2090,2090,2090,2090,5
|
|
20240304,104700,326398040,2095,2095,2095,2095,2
|
|
20240304,104600,326393850,2095,2090,2095,2090,93
|
|
20240304,104500,326199475,2090,2100,2100,2090,5547
|
|
20240304,104400,314606235,2095,2095,2095,2095,1004
|
|
20240304,104300,312502855,2095,2095,2095,2095,0
|
|
20240304,104200,312502855,2095,2090,2095,2090,2091
|
|
20240304,104100,308129475,2095,2095,2095,2095,109
|
|
20240304,104000,307901120,2095,2095,2095,2095,1539
|
|
20240304,103900,304676915,2100,2095,2100,2095,44
|
|
20240304,103800,304584540,2100,2100,2100,2100,348
|
|
20240304,103700,303853740,2100,2100,2100,2100,0
|
|
20240304,103600,303853740,2100,2100,2100,2100,0
|
|
20240304,103500,303853740,2100,2100,2100,2100,0
|
|
20240304,103400,303853740,2100,2100,2100,2100,46
|
|
20240304,103300,303757140,2095,2100,2100,2095,3341
|
|
20240304,103200,296757730,2100,2100,2100,2100,477
|
|
20240304,103100,295756030,2105,2105,2105,2105,1
|
|
20240304,103000,295753925,2105,2105,2105,2105,0
|
|
20240304,102900,295753925,2105,2105,2105,2105,3
|
|
20240304,102800,295747610,2100,2100,2100,2100,1418
|
|
20240304,102700,292769810,2095,2095,2095,2095,632
|
|
20240304,102600,291445770,2095,2095,2095,2095,89
|
|
20240304,102500,291259315,2095,2095,2095,2095,10
|
|
20240304,102400,291238365,2095,2095,2095,2095,0
|
|
20240304,102300,291238365,2095,2095,2095,2095,589
|
|
20240304,102200,290004410,2100,2100,2100,2100,0
|
|
20240304,102100,290004410,2100,2100,2100,2100,12
|
|
20240304,102000,289979210,2095,2095,2095,2095,89
|
|
20240304,101900,289792755,2100,2100,2100,2100,0
|
|
20240304,101800,289792755,2100,2100,2100,2100,100
|
|
20240304,101700,289582755,2100,2100,2100,2100,192
|
|
20240304,101600,289179555,2100,2100,2100,2100,150
|
|
20240304,101500,288864555,2095,2095,2095,2095,89
|
|
20240304,101400,288678100,2100,2095,2100,2095,1100
|
|
20240304,101300,286373100,2095,2095,2095,2095,3798
|
|
20240304,101200,278416290,2095,2100,2100,2095,99
|
|
20240304,101100,278208835,2100,2100,2100,2100,1
|
|
20240304,101000,278206735,2100,2100,2100,2100,121
|
|
20240304,100900,277952635,2100,2100,2100,2095,243
|
|
20240304,100800,277442780,2095,2100,2100,2095,600
|
|
20240304,100700,276185015,2100,2105,2105,2100,7
|
|
20240304,100600,276170285,2100,2100,2100,2100,89
|
|
20240304,100500,275983385,2105,2105,2105,2105,257
|
|
20240304,100400,275442400,2105,2105,2105,2105,10
|
|
20240304,100300,275421350,2105,2100,2105,2100,648
|
|
20240304,100200,274060545,2105,2100,2105,2100,97
|
|
20240304,100100,273856840,2105,2105,2105,2105,0
|
|
20240304,100000,273856840,2105,2100,2105,2100,3511
|
|
20240304,095900,266483525,2095,2100,2100,2095,1308
|
|
20240304,095800,263737170,2100,2100,2100,2100,701
|
|
20240304,095700,262265070,2105,2105,2105,2105,2000
|
|
20240304,095600,258055070,2100,2105,2105,2100,100
|
|
20240304,095500,257845020,2105,2105,2105,2100,264
|
|
20240304,095400,257290300,2100,2100,2100,2100,0
|
|
20240304,095300,257290300,2100,2100,2100,2100,200
|
|
20240304,095200,256870300,2100,2100,2100,2100,400
|
|
20240304,095100,256030300,2100,2105,2105,2100,98
|
|
20240304,095000,255824455,2105,2105,2105,2105,2
|
|
20240304,094900,255820245,2095,2100,2100,2095,7089
|
|
20240304,094800,240948555,2100,2100,2100,2100,0
|
|
20240304,094700,240948555,2100,2100,2100,2100,101
|
|
20240304,094600,240736455,2105,2105,2105,2105,1001
|
|
20240304,094500,238629350,2100,2105,2105,2100,1826
|
|
20240304,094400,234786065,2105,2105,2105,2105,1400
|
|
20240304,094300,231839065,2100,2100,2100,2100,7
|
|
20240304,094200,231824365,2100,2105,2110,2100,2547
|
|
20240304,094100,226461500,2105,2105,2105,2105,2677
|
|
20240304,094000,220826415,2105,2105,2105,2105,2
|
|
20240304,093900,220822205,2105,2100,2105,2100,101
|
|
20240304,093800,220609605,2105,2100,2105,2100,227
|
|
20240304,093700,220132400,2105,2100,2105,2100,15111
|
|
20240304,093600,188327070,2100,2100,2100,2100,1
|
|
20240304,093500,188324970,2095,2095,2105,2095,2962
|
|
20240304,093400,182119520,2095,2095,2095,2095,0
|
|
20240304,093300,182119520,2095,2095,2095,2095,157
|
|
20240304,093200,181790605,2095,2105,2105,2095,101
|
|
20240304,093100,181579000,2105,2105,2105,2105,51
|
|
20240304,093000,181471645,2105,2105,2105,2105,12
|
|
20240304,092900,181446385,2100,2105,2105,2100,118
|
|
20240304,092800,181198560,2105,2100,2105,2100,39
|
|
20240304,092700,181116615,2100,2110,2110,2100,242
|
|
20240304,092600,180606595,2110,2110,2110,2110,594
|
|
20240304,092500,179353255,2100,2100,2100,2100,242
|
|
20240304,092400,178845055,2100,2100,2100,2100,55
|
|
20240304,092300,178729555,2100,2100,2100,2100,0
|
|
20240304,092200,178729555,2100,2100,2110,2090,4150
|
|
20240304,092100,170010505,2090,2105,2110,2090,12507
|
|
20240304,092000,143783635,2110,2110,2110,2110,3805
|
|
20240304,091900,135755085,2100,2110,2110,2100,1600
|
|
20240304,091800,132379875,2110,2100,2110,2100,4012
|
|
20240304,091700,123949815,2100,2105,2110,2100,2468
|
|
20240304,091600,118757455,2105,2105,2105,2105,0
|
|
20240304,091500,118757455,2105,2100,2105,2100,1411
|
|
20240304,091400,115792325,2105,2105,2105,2105,1415
|
|
20240304,091300,112813750,2100,2100,2100,2100,492
|
|
20240304,091200,111780550,2100,2100,2100,2100,1099
|
|
20240304,091100,109472650,2110,2100,2110,2100,5200
|
|
20240304,091000,98550650,2110,2110,2110,2100,2554
|
|
20240304,090900,93175260,2110,2105,2110,2100,2076
|
|
20240304,090800,88804815,2105,2090,2105,2090,2851
|
|
20240304,090700,82813975,2100,2100,2105,2085,456
|
|
20240304,090600,81859780,2090,2100,2100,2090,4729
|
|
20240304,090500,71975100,2100,2100,2100,2090,6031
|
|
20240304,090400,59313500,2100,2090,2105,2085,12028
|
|
20240304,090300,34204840,2105,2100,2105,2100,1859
|
|
20240304,090200,30300190,2100,2100,2100,2095,9165
|
|
20240304,090100,11062120,2100,2095,2105,2095,1868
|
|
20240304,090000,7141820,2105,2090,2105,2090,3360
|