611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190800,693511925,4660,4660,4660,4660,1989
|
|
20240306,190700,693511925,4660,4660,4660,4660,0
|
|
20240306,190600,693511925,4660,4660,4660,4660,0
|
|
20240306,190500,693511925,4660,4660,4660,4660,0
|
|
20240306,190400,693511925,4660,4660,4660,4660,0
|
|
20240306,190300,693511925,4660,4660,4660,4660,0
|
|
20240306,190200,693511925,4660,4660,4660,4660,0
|
|
20240306,190100,693511925,4660,4660,4660,4660,0
|
|
20240306,190000,693511925,4660,4660,4660,4660,0
|
|
20240306,185900,693511925,4660,4660,4660,4660,0
|
|
20240306,185800,693511925,4660,4660,4660,4660,0
|
|
20240306,185700,693511925,4660,4660,4660,4660,0
|
|
20240306,185600,693511925,4660,4660,4660,4660,0
|
|
20240306,185500,693511925,4660,4660,4660,4660,0
|
|
20240306,185400,693511925,4660,4660,4660,4660,0
|
|
20240306,185300,693511925,4660,4660,4660,4660,0
|
|
20240306,185200,693511925,4660,4660,4660,4660,0
|
|
20240306,185100,693511925,4660,4660,4660,4660,0
|
|
20240306,185000,693511925,4660,4660,4660,4660,0
|
|
20240306,184900,693511925,4660,4660,4660,4660,0
|
|
20240306,184800,693511925,4660,4660,4660,4660,0
|
|
20240306,184700,693511925,4660,4660,4660,4660,0
|
|
20240306,184600,693511925,4660,4660,4660,4660,0
|
|
20240306,184500,693511925,4660,4660,4660,4660,0
|
|
20240306,184400,693511925,4660,4660,4660,4660,0
|
|
20240306,184300,693511925,4660,4660,4660,4660,0
|
|
20240306,184200,693511925,4660,4660,4660,4660,0
|
|
20240306,184100,693511925,4660,4660,4660,4660,0
|
|
20240306,184000,693511925,4660,4660,4660,4660,0
|
|
20240306,183900,693511925,4660,4660,4660,4660,0
|
|
20240306,183800,693511925,4660,4660,4660,4660,1989
|
|
20240306,183700,693511925,4660,4660,4660,4660,0
|
|
20240306,183600,693511925,4660,4660,4660,4660,0
|
|
20240306,183500,693511925,4660,4660,4660,4660,0
|
|
20240306,183400,693511925,4660,4660,4660,4660,0
|
|
20240306,183300,693511925,4660,4660,4660,4660,0
|
|
20240306,183200,693511925,4660,4660,4660,4660,0
|
|
20240306,183100,693511925,4660,4660,4660,4660,0
|
|
20240306,183000,693511925,4660,4660,4660,4660,0
|
|
20240306,182900,693511925,4660,4660,4660,4660,0
|
|
20240306,182800,693511925,4660,4660,4660,4660,0
|
|
20240306,182700,693511925,4660,4660,4660,4660,0
|
|
20240306,182600,693511925,4660,4660,4660,4660,0
|
|
20240306,182500,693511925,4660,4660,4660,4660,0
|
|
20240306,182400,693511925,4660,4660,4660,4660,0
|
|
20240306,182300,693511925,4660,4660,4660,4660,0
|
|
20240306,182200,693511925,4660,4660,4660,4660,0
|
|
20240306,182100,693511925,4660,4660,4660,4660,0
|
|
20240306,182000,693511925,4660,4660,4660,4660,0
|
|
20240306,181900,693511925,4660,4660,4660,4660,0
|
|
20240306,181800,693511925,4660,4660,4660,4660,0
|
|
20240306,181700,693511925,4660,4660,4660,4660,0
|
|
20240306,181600,693511925,4660,4660,4660,4660,0
|
|
20240306,181500,693511925,4660,4660,4660,4660,0
|
|
20240306,181400,693511925,4660,4660,4660,4660,0
|
|
20240306,181300,693511925,4660,4660,4660,4660,0
|
|
20240306,181200,693511925,4660,4660,4660,4660,0
|
|
20240306,181100,693511925,4660,4660,4660,4660,0
|
|
20240306,181000,693511925,4660,4660,4660,4660,0
|
|
20240306,180900,693511925,4660,4660,4660,4660,0
|
|
20240306,180800,693511925,4660,4660,4660,4660,1989
|
|
20240306,180700,693511925,4660,4660,4660,4660,0
|
|
20240306,180600,693511925,4660,4660,4660,4660,0
|
|
20240306,180500,693511925,4660,4660,4660,4660,0
|
|
20240306,180400,693511925,4660,4660,4660,4660,0
|
|
20240306,180300,693511925,4660,4660,4660,4660,0
|
|
20240306,180200,693511925,4660,4660,4660,4660,0
|
|
20240306,180100,693511925,4660,4660,4660,4660,0
|
|
20240306,180000,693511925,4660,4660,4660,4660,0
|
|
20240306,175900,693511925,4660,4660,4660,4660,0
|
|
20240306,175800,693511925,4660,4660,4660,4660,0
|
|
20240306,175700,693511925,4660,4660,4660,4660,0
|
|
20240306,175600,693511925,4660,4660,4660,4660,0
|
|
20240306,175500,693511925,4660,4660,4660,4660,0
|
|
20240306,175400,693511925,4660,4660,4660,4660,0
|
|
20240306,175300,693511925,4660,4660,4660,4660,0
|
|
20240306,175200,693511925,4660,4660,4660,4660,0
|
|
20240306,175100,693511925,4660,4660,4660,4660,0
|
|
20240306,175000,693511925,4660,4660,4660,4660,0
|
|
20240306,174900,693511925,4660,4660,4660,4660,0
|
|
20240306,174800,693511925,4660,4660,4660,4660,0
|
|
20240306,174700,693511925,4660,4660,4660,4660,0
|
|
20240306,174600,693511925,4660,4660,4660,4660,0
|
|
20240306,174500,693511925,4660,4660,4660,4660,0
|
|
20240306,174400,693511925,4660,4660,4660,4660,0
|
|
20240306,174300,693511925,4660,4660,4660,4660,0
|
|
20240306,174200,693511925,4660,4660,4660,4660,0
|
|
20240306,174100,693511925,4660,4660,4660,4660,0
|
|
20240306,174000,693511925,4660,4660,4660,4660,0
|
|
20240306,173900,693511925,4660,4660,4660,4660,0
|
|
20240306,173800,693511925,4660,4660,4660,4660,1989
|
|
20240306,173700,693511925,4660,4660,4660,4660,0
|
|
20240306,173600,693511925,4660,4660,4660,4660,0
|
|
20240306,173500,693511925,4660,4660,4660,4660,0
|
|
20240306,173400,693511925,4660,4660,4660,4660,0
|
|
20240306,173300,693511925,4660,4660,4660,4660,0
|
|
20240306,173200,693511925,4660,4660,4660,4660,0
|
|
20240306,173100,693511925,4660,4660,4660,4660,0
|
|
20240306,173000,693511925,4660,4660,4660,4660,0
|
|
20240306,172900,693511925,4660,4660,4660,4660,0
|
|
20240306,172800,693511925,4660,4660,4660,4660,0
|
|
20240306,172700,693511925,4660,4660,4660,4660,0
|
|
20240306,172600,693511925,4660,4660,4660,4660,0
|
|
20240306,172500,693511925,4660,4660,4660,4660,0
|
|
20240306,172400,693511925,4660,4660,4660,4660,0
|
|
20240306,172300,693511925,4660,4660,4660,4660,0
|
|
20240306,172200,693511925,4660,4660,4660,4660,0
|
|
20240306,172100,693511925,4660,4660,4660,4660,0
|
|
20240306,172000,693511925,4660,4660,4660,4660,0
|
|
20240306,171900,693511925,4660,4660,4660,4660,0
|
|
20240306,171800,693511925,4660,4660,4660,4660,0
|
|
20240306,171700,693511925,4660,4660,4660,4660,0
|
|
20240306,171600,693511925,4660,4660,4660,4660,0
|
|
20240306,171500,693511925,4660,4660,4660,4660,0
|
|
20240306,171400,693511925,4660,4660,4660,4660,0
|
|
20240306,171300,693511925,4660,4660,4660,4660,0
|
|
20240306,171200,693511925,4660,4660,4660,4660,0
|
|
20240306,171100,693511925,4660,4660,4660,4660,0
|
|
20240306,171000,693511925,4660,4660,4660,4660,0
|
|
20240306,170900,693511925,4660,4660,4660,4660,0
|
|
20240306,170800,693511925,4660,4660,4660,4660,1989
|
|
20240306,170700,693511925,4660,4660,4660,4660,0
|
|
20240306,170600,693511925,4660,4660,4660,4660,0
|
|
20240306,170500,693511925,4660,4660,4660,4660,0
|
|
20240306,170400,693511925,4660,4660,4660,4660,0
|
|
20240306,170300,693511925,4660,4660,4660,4660,0
|
|
20240306,170200,693511925,4660,4660,4660,4660,0
|
|
20240306,170100,693511925,4660,4660,4660,4660,0
|
|
20240306,170000,693511925,4660,4660,4660,4660,0
|
|
20240306,165900,693511925,4660,4660,4660,4660,0
|
|
20240306,165800,693511925,4660,4660,4660,4660,0
|
|
20240306,165700,693511925,4660,4660,4660,4660,0
|
|
20240306,165600,693511925,4660,4660,4660,4660,0
|
|
20240306,165500,693511925,4660,4660,4660,4660,0
|
|
20240306,165400,693511925,4660,4660,4660,4660,0
|
|
20240306,165300,693511925,4660,4660,4660,4660,0
|
|
20240306,165200,693511925,4660,4660,4660,4660,0
|
|
20240306,165100,693511925,4660,4660,4660,4660,0
|
|
20240306,165000,693511925,4660,4660,4660,4660,0
|
|
20240306,164900,693511925,4660,4660,4660,4660,0
|
|
20240306,164800,693511925,4660,4660,4660,4660,0
|
|
20240306,164700,693511925,4660,4660,4660,4660,0
|
|
20240306,164600,693511925,4660,4660,4660,4660,0
|
|
20240306,164500,693511925,4660,4660,4660,4660,0
|
|
20240306,164400,693511925,4660,4660,4660,4660,0
|
|
20240306,164300,693511925,4660,4660,4660,4660,0
|
|
20240306,164200,693511925,4660,4660,4660,4660,0
|
|
20240306,164100,693511925,4660,4660,4660,4660,0
|
|
20240306,164000,693511925,4660,4660,4660,4660,0
|
|
20240306,163900,693511925,4660,4660,4660,4660,0
|
|
20240306,163800,693511925,4660,4660,4660,4660,1989
|
|
20240306,163700,693511925,4660,4660,4660,4660,0
|
|
20240306,163600,693511925,4660,4660,4660,4660,0
|
|
20240306,163500,693511925,4660,4660,4660,4660,0
|
|
20240306,163400,693511925,4660,4660,4660,4660,0
|
|
20240306,163300,693511925,4660,4660,4660,4660,0
|
|
20240306,163200,693511925,4660,4660,4660,4660,0
|
|
20240306,163100,693511925,4660,4660,4660,4660,0
|
|
20240306,163000,693511925,4660,4660,4660,4660,0
|
|
20240306,162900,693511925,4660,4660,4660,4660,0
|
|
20240306,162800,693511925,4660,4660,4660,4660,0
|
|
20240306,162700,693511925,4660,4660,4660,4660,0
|
|
20240306,162600,693511925,4660,4660,4660,4660,0
|
|
20240306,162500,693511925,4660,4660,4660,4660,0
|
|
20240306,162400,693511925,4660,4660,4660,4660,0
|
|
20240306,162300,693511925,4660,4660,4660,4660,0
|
|
20240306,162200,693511925,4660,4660,4660,4660,0
|
|
20240306,162100,693511925,4660,4660,4660,4660,0
|
|
20240306,162000,693511925,4660,4660,4660,4660,0
|
|
20240306,161900,693511925,4660,4660,4660,4660,0
|
|
20240306,161800,693511925,4660,4660,4660,4660,0
|
|
20240306,161700,693511925,4660,4660,4660,4660,0
|
|
20240306,161600,693511925,4660,4660,4660,4660,0
|
|
20240306,161500,693511925,4660,4660,4660,4660,0
|
|
20240306,161400,693511925,4660,4660,4660,4660,0
|
|
20240306,161300,693511925,4660,4660,4660,4660,0
|
|
20240306,161200,693511925,4660,4660,4660,4660,0
|
|
20240306,161100,693511925,4660,4660,4660,4660,0
|
|
20240306,161000,693511925,4660,4660,4660,4660,0
|
|
20240306,160900,693511925,4660,4660,4660,4660,0
|
|
20240306,160800,693511925,4660,4660,4660,4660,1989
|
|
20240306,160700,693511925,4660,4660,4660,4660,0
|
|
20240306,160600,693511925,4660,4660,4660,4660,0
|
|
20240306,160500,693511925,4660,4660,4660,4660,0
|
|
20240306,160400,693511925,4660,4660,4660,4660,0
|
|
20240306,160300,693511925,4660,4660,4660,4660,0
|
|
20240306,160200,693511925,4660,4660,4660,4660,0
|
|
20240306,160100,693511925,4660,4660,4660,4660,0
|
|
20240306,160000,693511925,4660,4660,4660,4660,0
|
|
20240306,155900,693511925,4660,4660,4660,4660,0
|
|
20240306,155800,693511925,4660,4660,4660,4660,0
|
|
20240306,155700,693511925,4660,4660,4660,4660,0
|
|
20240306,155600,693511925,4660,4660,4660,4660,0
|
|
20240306,155500,693511925,4660,4660,4660,4660,0
|
|
20240306,155400,693511925,4660,4660,4660,4660,0
|
|
20240306,155300,693511925,4660,4660,4660,4660,0
|
|
20240306,155200,693511925,4660,4660,4660,4660,0
|
|
20240306,155100,693511925,4660,4660,4660,4660,0
|
|
20240306,155000,693511925,4660,4660,4660,4660,0
|
|
20240306,154900,693511925,4660,4660,4660,4660,0
|
|
20240306,154800,693511925,4660,4660,4660,4660,0
|
|
20240306,154700,693511925,4660,4660,4660,4660,0
|
|
20240306,154600,693511925,4660,4660,4660,4660,0
|
|
20240306,154500,693511925,4660,4660,4660,4660,0
|
|
20240306,154400,693511925,4660,4660,4660,4660,0
|
|
20240306,154300,693511925,4660,4660,4660,4660,0
|
|
20240306,154200,693511925,4660,4660,4660,4660,0
|
|
20240306,154100,693511925,4660,4660,4660,4660,0
|
|
20240306,154000,693511925,4660,4660,4660,4660,0
|
|
20240306,153900,693511925,4660,4660,4660,4660,0
|
|
20240306,153800,693511925,4660,4660,4660,4660,1989
|
|
20240306,153700,693511925,4660,4660,4660,4660,0
|
|
20240306,153600,693511925,4660,4660,4660,4660,0
|
|
20240306,153500,693511925,4660,4660,4660,4660,0
|
|
20240306,153400,693511925,4660,4660,4660,4660,0
|
|
20240306,153300,693511925,4660,4660,4660,4660,0
|
|
20240306,153200,693511925,4660,4660,4660,4660,0
|
|
20240306,153100,693511925,4660,4660,4660,4660,0
|
|
20240306,153000,693511925,4660,4660,4660,4660,1989
|
|
20240306,152900,684243185,4670,4670,4670,4670,0
|
|
20240306,152800,684243185,4670,4670,4670,4670,0
|
|
20240306,152700,684243185,4670,4670,4670,4670,0
|
|
20240306,152600,684243185,4670,4670,4670,4670,0
|
|
20240306,152500,684243185,4670,4670,4670,4670,0
|
|
20240306,152400,684243185,4670,4670,4670,4670,0
|
|
20240306,152300,684243185,4670,4670,4670,4670,0
|
|
20240306,152200,684243185,4670,4670,4670,4670,0
|
|
20240306,152100,684243185,4670,4670,4670,4670,0
|
|
20240306,152000,684243185,4670,4670,4670,4670,0
|
|
20240306,151900,684243185,4670,4670,4670,4665,219
|
|
20240306,151800,683220600,4665,4660,4665,4660,261
|
|
20240306,151700,682004035,4665,4665,4665,4660,511
|
|
20240306,151600,679622580,4670,4665,4670,4660,910
|
|
20240306,151500,675381400,4665,4665,4670,4665,698
|
|
20240306,151400,672125155,4665,4665,4665,4665,963
|
|
20240306,151300,667632760,4665,4665,4665,4660,144
|
|
20240306,151200,666961250,4665,4665,4665,4660,152
|
|
20240306,151100,666252660,4665,4665,4665,4665,155
|
|
20240306,151000,665529585,4665,4665,4665,4665,20
|
|
20240306,150900,665436285,4665,4665,4665,4665,45
|
|
20240306,150800,665226360,4660,4665,4665,4660,321
|
|
20240306,150700,663729010,4665,4665,4665,4665,950
|
|
20240306,150600,659297260,4670,4670,4670,4670,89
|
|
20240306,150500,658881630,4670,4670,4670,4670,32
|
|
20240306,150400,658732190,4670,4665,4670,4665,24
|
|
20240306,150300,658620225,4675,4675,4675,4675,0
|
|
20240306,150200,658620225,4675,4675,4675,4675,246
|
|
20240306,150100,657470175,4680,4680,4680,4680,56
|
|
20240306,150000,657208095,4680,4680,4680,4680,1
|
|
20240306,145900,657203415,4675,4675,4675,4675,240
|
|
20240306,145800,656081415,4675,4675,4675,4675,651
|
|
20240306,145700,653037990,4675,4675,4675,4675,11
|
|
20240306,145600,652986565,4670,4670,4670,4670,0
|
|
20240306,145500,652986565,4670,4670,4670,4670,29
|
|
20240306,145400,652851135,4660,4660,4660,4660,10
|
|
20240306,145300,652804535,4660,4660,4660,4660,22
|
|
20240306,145200,652702015,4670,4665,4670,4660,301
|
|
20240306,145100,651298670,4670,4665,4670,4665,30
|
|
20240306,145000,651158575,4670,4670,4670,4670,599
|
|
20240306,144900,648361245,4670,4670,4670,4670,23
|
|
20240306,144800,648253835,4675,4675,4675,4675,0
|
|
20240306,144700,648253835,4675,4670,4675,4670,79
|
|
20240306,144600,647884760,4670,4670,4670,4670,75
|
|
20240306,144500,647534510,4660,4670,4670,4660,58
|
|
20240306,144400,647263880,4670,4670,4670,4670,0
|
|
20240306,144300,647263880,4670,4660,4670,4660,59
|
|
20240306,144200,646988450,4670,4670,4670,4660,228
|
|
20240306,144100,645923960,4670,4670,4670,4670,8
|
|
20240306,144000,645886600,4660,4670,4670,4660,67
|
|
20240306,143900,645574090,4670,4670,4670,4670,297
|
|
20240306,143800,644187100,4670,4675,4675,4670,36
|
|
20240306,143700,644018930,4670,4670,4670,4670,500
|
|
20240306,143600,641683930,4670,4670,4670,4670,29
|
|
20240306,143500,641548500,4670,4670,4670,4670,1254
|
|
20240306,143400,635692320,4670,4670,4670,4670,653
|
|
20240306,143300,632642810,4670,4665,4670,4665,593
|
|
20240306,143200,629875460,4670,4670,4670,4670,130
|
|
20240306,143100,629268360,4665,4665,4665,4665,311
|
|
20240306,143000,627817545,4665,4665,4665,4665,332
|
|
20240306,142900,626268765,4665,4665,4665,4665,30
|
|
20240306,142800,626128815,4665,4660,4665,4660,40
|
|
20240306,142700,625942270,4660,4660,4660,4660,50
|
|
20240306,142600,625709270,4660,4660,4660,4660,28
|
|
20240306,142500,625578790,4660,4670,4675,4660,120
|
|
20240306,142400,625018270,4670,4670,4670,4670,72
|
|
20240306,142300,624682030,4670,4670,4670,4670,105
|
|
20240306,142200,624191680,4670,4665,4670,4665,786
|
|
20240306,142100,620524940,4665,4660,4665,4660,145
|
|
20240306,142000,619849095,4660,4660,4660,4660,430
|
|
20240306,141900,617845295,4650,4665,4665,4650,53
|
|
20240306,141800,617598800,4650,4650,4650,4650,59
|
|
20240306,141700,617324450,4665,4665,4665,4665,39
|
|
20240306,141600,617142515,4665,4660,4665,4660,307
|
|
20240306,141500,615710895,4660,4660,4660,4660,111
|
|
20240306,141400,615193635,4660,4660,4660,4650,53
|
|
20240306,141300,614946885,4660,4650,4660,4650,204
|
|
20240306,141200,613997995,4650,4645,4650,4645,71
|
|
20240306,141100,613668195,4650,4650,4650,4650,30
|
|
20240306,141000,613528695,4650,4650,4650,4650,1045
|
|
20240306,140900,608669445,4650,4650,4650,4650,150
|
|
20240306,140800,607971945,4650,4650,4650,4650,60
|
|
20240306,140700,607692945,4645,4645,4645,4645,23
|
|
20240306,140600,607586110,4650,4650,4650,4650,31
|
|
20240306,140500,607441960,4650,4650,4650,4650,107
|
|
20240306,140400,606944410,4645,4650,4650,4645,88
|
|
20240306,140300,606535545,4645,4650,4650,4645,28
|
|
20240306,140200,606405460,4650,4650,4650,4650,42
|
|
20240306,140100,606210160,4650,4650,4650,4650,135
|
|
20240306,140000,605582410,4650,4650,4650,4645,740
|
|
20240306,135900,602144900,4645,4645,4650,4645,1004
|
|
20240306,135800,597481315,4645,4660,4660,4645,30
|
|
20240306,135700,597341530,4645,4645,4645,4645,0
|
|
20240306,135600,597341530,4645,4645,4645,4645,3
|
|
20240306,135500,597327595,4650,4650,4650,4650,1077
|
|
20240306,135400,592319545,4665,4655,4665,4655,30
|
|
20240306,135300,592179605,4650,4650,4650,4650,243
|
|
20240306,135200,591049655,4650,4655,4655,4650,823
|
|
20240306,135100,587222205,4670,4650,4670,4650,110
|
|
20240306,135000,586710125,4670,4670,4670,4670,51
|
|
20240306,134900,586471955,4650,4650,4650,4650,0
|
|
20240306,134800,586471955,4650,4650,4650,4650,127
|
|
20240306,134700,585881405,4650,4650,4665,4650,130
|
|
20240306,134600,585276890,4645,4645,4645,4645,23
|
|
20240306,134500,585170055,4650,4650,4650,4650,404
|
|
20240306,134400,583291455,4660,4660,4660,4660,0
|
|
20240306,134300,583291455,4660,4660,4660,4650,242
|
|
20240306,134200,582163745,4660,4660,4660,4660,50
|
|
20240306,134100,581930745,4660,4660,4660,4660,0
|
|
20240306,134000,581930745,4660,4660,4660,4660,203
|
|
20240306,133900,580984765,4660,4660,4660,4660,196
|
|
20240306,133800,580071405,4650,4660,4660,4650,73
|
|
20240306,133700,579731455,4660,4660,4660,4660,3
|
|
20240306,133600,579717475,4660,4660,4660,4660,31
|
|
20240306,133500,579573015,4645,4660,4660,4645,140
|
|
20240306,133400,578921170,4660,4650,4660,4645,215
|
|
20240306,133300,577921990,4660,4660,4660,4650,25
|
|
20240306,133200,577805720,4660,4660,4660,4650,146
|
|
20240306,133100,577126360,4660,4670,4670,4660,82
|
|
20240306,133000,576743920,4670,4660,4670,4650,506
|
|
20240306,132900,574390880,4675,4675,4675,4675,0
|
|
20240306,132800,574390880,4675,4675,4675,4675,30
|
|
20240306,132700,574250630,4650,4650,4650,4650,0
|
|
20240306,132600,574250630,4650,4675,4675,4650,1227
|
|
20240306,132500,568542980,4675,4675,4675,4675,243
|
|
20240306,132400,567406955,4675,4675,4675,4675,35
|
|
20240306,132300,567243330,4675,4665,4675,4665,2253
|
|
20240306,132200,556730160,4665,4665,4665,4665,10
|
|
20240306,132100,556683510,4665,4665,4665,4665,10
|
|
20240306,132000,556636860,4665,4660,4665,4660,30
|
|
20240306,131900,556496915,4665,4665,4665,4665,0
|
|
20240306,131800,556496915,4665,4655,4665,4655,29
|
|
20240306,131700,556361910,4665,4660,4670,4660,190
|
|
20240306,131600,555474680,4670,4670,4670,4660,273
|
|
20240306,131500,554202480,4665,4655,4670,4655,152
|
|
20240306,131400,553494050,4655,4660,4660,4655,495
|
|
20240306,131300,551189570,4660,4655,4675,4655,53
|
|
20240306,131200,550942510,4655,4660,4660,4655,265
|
|
20240306,131100,549708165,4675,4675,4675,4675,0
|
|
20240306,131000,549708165,4675,4675,4675,4675,5
|
|
20240306,130900,549684790,4675,4675,4675,4675,31
|
|
20240306,130800,549539865,4680,4680,4680,4680,1
|
|
20240306,130700,549535185,4665,4655,4665,4655,2310
|
|
20240306,130600,538779540,4655,4655,4655,4655,603
|
|
20240306,130500,535972575,4660,4665,4665,4660,150
|
|
20240306,130400,535273570,4655,4655,4655,4655,139
|
|
20240306,130300,534626525,4660,4655,4660,4655,19
|
|
20240306,130200,534538015,4660,4660,4660,4655,44
|
|
20240306,130100,534333000,4650,4650,4655,4650,1224
|
|
20240306,130000,528641375,4655,4655,4655,4655,146
|
|
20240306,125900,527961745,4655,4655,4655,4650,389
|
|
20240306,125800,526152650,4655,4660,4665,4655,1395
|
|
20240306,125700,519658600,4660,4660,4665,4660,50
|
|
20240306,125600,519425595,4665,4660,4665,4655,204
|
|
20240306,125500,518475950,4660,4665,4665,4660,66
|
|
20240306,125400,518168160,4655,4650,4665,4650,231
|
|
20240306,125300,517092565,4650,4660,4665,4650,5384
|
|
20240306,125200,492041840,4660,4665,4670,4660,1280
|
|
20240306,125100,486076035,4665,4685,4685,4665,119
|
|
20240306,125000,485520700,4685,4675,4685,4660,2465
|
|
20240306,124900,474015695,4675,4685,4685,4675,255
|
|
20240306,124800,472821970,4675,4690,4690,4675,9407
|
|
20240306,124700,428782180,4690,4690,4690,4690,69
|
|
20240306,124600,428458570,4690,4695,4695,4690,70
|
|
20240306,124500,428130170,4695,4695,4695,4685,4922
|
|
20240306,124400,405025005,4700,4700,4700,4700,231
|
|
20240306,124300,403939305,4700,4700,4700,4700,39
|
|
20240306,124200,403756005,4695,4695,4695,4695,23
|
|
20240306,124100,403648020,4695,4695,4695,4695,0
|
|
20240306,124000,403648020,4695,4695,4695,4695,130
|
|
20240306,123900,403037670,4700,4700,4700,4700,34
|
|
20240306,123800,402877870,4695,4695,4695,4695,0
|
|
20240306,123700,402877870,4695,4700,4700,4695,50
|
|
20240306,123600,402642880,4700,4700,4700,4700,10
|
|
20240306,123500,402595880,4700,4700,4700,4700,34
|
|
20240306,123400,402436080,4700,4700,4700,4700,0
|
|
20240306,123300,402436080,4700,4700,4700,4700,20
|
|
20240306,123200,402342080,4700,4700,4700,4700,38
|
|
20240306,123100,402163480,4700,4700,4700,4695,163
|
|
20240306,123000,401397495,4700,4700,4700,4700,0
|
|
20240306,122900,401397495,4700,4700,4700,4700,301
|
|
20240306,122800,399982795,4700,4700,4700,4700,29
|
|
20240306,122700,399846495,4695,4700,4700,4695,323
|
|
20240306,122600,398329510,4700,4700,4700,4700,68
|
|
20240306,122500,398009910,4700,4700,4700,4700,18
|
|
20240306,122400,397925310,4700,4700,4700,4700,23
|
|
20240306,122300,397817210,4695,4695,4695,4695,46
|
|
20240306,122200,397601240,4700,4700,4700,4700,0
|
|
20240306,122100,397601240,4700,4700,4700,4700,3
|
|
20240306,122000,397587140,4700,4705,4705,4700,129
|
|
20240306,121900,396980695,4690,4690,4690,4690,0
|
|
20240306,121800,396980695,4690,4700,4700,4690,282
|
|
20240306,121700,395657615,4700,4700,4700,4700,3
|
|
20240306,121600,395643515,4705,4700,4705,4700,34
|
|
20240306,121500,395483570,4700,4700,4700,4700,410
|
|
20240306,121400,393556570,4705,4705,4705,4705,15
|
|
20240306,121300,393485995,4705,4720,4720,4705,75
|
|
20240306,121200,393132460,4720,4720,4720,4720,182
|
|
20240306,121100,392273420,4720,4720,4720,4720,0
|
|
20240306,121000,392273420,4720,4720,4720,4720,290
|
|
20240306,120900,390904620,4720,4720,4720,4720,29
|
|
20240306,120800,390767740,4720,4720,4720,4720,0
|
|
20240306,120700,390767740,4720,4705,4720,4705,596
|
|
20240306,120600,387961750,4705,4705,4705,4705,38
|
|
20240306,120500,387782960,4700,4685,4700,4685,15
|
|
20240306,120400,387712475,4700,4700,4700,4700,10
|
|
20240306,120300,387665475,4700,4700,4700,4700,42
|
|
20240306,120200,387468075,4700,4700,4700,4700,228
|
|
20240306,120100,386396475,4700,4700,4700,4700,29
|
|
20240306,120000,386260175,4700,4700,4700,4700,10
|
|
20240306,115900,386213175,4700,4700,4700,4700,5
|
|
20240306,115800,386189675,4705,4705,4705,4705,0
|
|
20240306,115700,386189675,4705,4685,4705,4680,91
|
|
20240306,115600,385762905,4680,4685,4685,4680,243
|
|
20240306,115500,384625185,4680,4680,4680,4680,1
|
|
20240306,115400,384620505,4705,4705,4705,4705,29
|
|
20240306,115300,384484060,4705,4700,4705,4680,680
|
|
20240306,115200,381288815,4700,4700,4700,4700,0
|
|
20240306,115100,381288815,4700,4700,4700,4700,1485
|
|
20240306,115000,374309315,4680,4700,4700,4680,621
|
|
20240306,114900,371398185,4690,4700,4700,4690,54
|
|
20240306,114800,371144655,4700,4700,4700,4700,5
|
|
20240306,114700,371121155,4700,4700,4700,4700,0
|
|
20240306,114600,371121155,4700,4700,4700,4700,29
|
|
20240306,114500,370984855,4690,4690,4690,4690,6
|
|
20240306,114400,370956715,4680,4680,4680,4680,670
|
|
20240306,114300,367821115,4680,4680,4680,4680,47
|
|
20240306,114200,367601155,4700,4700,4700,4700,29
|
|
20240306,114100,367464855,4680,4680,4680,4680,0
|
|
20240306,114000,367464855,4680,4685,4685,4680,522
|
|
20240306,113900,365021485,4685,4705,4705,4685,129
|
|
20240306,113800,364416335,4685,4700,4705,4685,12
|
|
20240306,113700,364359960,4690,4695,4695,4690,155
|
|
20240306,113600,363632510,4695,4695,4695,4695,200
|
|
20240306,113500,362693510,4695,4695,4700,4695,41
|
|
20240306,113400,362500820,4695,4695,4695,4695,0
|
|
20240306,113300,362500820,4695,4695,4695,4695,0
|
|
20240306,113200,362500820,4695,4695,4695,4695,58
|
|
20240306,113100,362228510,4695,4705,4705,4680,2058
|
|
20240306,113000,352581325,4695,4695,4695,4695,729
|
|
20240306,112900,349158670,4700,4700,4700,4700,205
|
|
20240306,112800,348195170,4705,4705,4705,4705,0
|
|
20240306,112700,348195170,4705,4705,4705,4705,29
|
|
20240306,112600,348058725,4700,4705,4705,4700,53
|
|
20240306,112500,347809475,4700,4700,4700,4700,7
|
|
20240306,112400,347776575,4700,4700,4700,4700,30
|
|
20240306,112300,347635575,4710,4710,4710,4710,29
|
|
20240306,112200,347498985,4700,4705,4705,4700,653
|
|
20240306,112100,344429460,4705,4705,4705,4705,1
|
|
20240306,112000,344424755,4705,4720,4720,4705,52
|
|
20240306,111900,344179660,4700,4700,4700,4700,0
|
|
20240306,111800,344179660,4700,4705,4705,4700,30
|
|
20240306,111700,344038550,4700,4700,4700,4700,0
|
|
20240306,111600,344038550,4700,4710,4720,4700,206
|
|
20240306,111500,343068770,4700,4700,4700,4700,23
|
|
20240306,111400,342960670,4700,4700,4700,4700,11
|
|
20240306,111300,342908970,4700,4700,4700,4700,37
|
|
20240306,111200,342735070,4710,4700,4730,4700,54
|
|
20240306,111100,342480350,4710,4710,4710,4710,0
|
|
20240306,111000,342480350,4710,4710,4710,4710,60
|
|
20240306,110900,342197750,4730,4730,4730,4730,0
|
|
20240306,110800,342197750,4730,4730,4730,4730,28
|
|
20240306,110700,342065310,4730,4720,4730,4705,40
|
|
20240306,110600,341876690,4720,4705,4720,4705,510
|
|
20240306,110500,339476990,4720,4720,4720,4720,34
|
|
20240306,110400,339316510,4720,4720,4720,4720,0
|
|
20240306,110300,339316510,4720,4720,4720,4720,9
|
|
20240306,110200,339274030,4700,4715,4740,4700,1035
|
|
20240306,110100,334386425,4715,4715,4715,4715,234
|
|
20240306,110000,333283115,4715,4715,4715,4715,0
|
|
20240306,105900,333283115,4715,4715,4715,4715,0
|
|
20240306,105800,333283115,4715,4700,4715,4700,39
|
|
20240306,105700,333099665,4715,4715,4715,4715,39
|
|
20240306,105600,332915780,4700,4700,4700,4700,25
|
|
20240306,105500,332798280,4710,4710,4710,4710,78
|
|
20240306,105400,332430900,4710,4710,4710,4710,0
|
|
20240306,105300,332430900,4710,4710,4710,4710,29
|
|
20240306,105200,332294310,4705,4695,4705,4695,2266
|
|
20240306,105100,321644165,4700,4700,4700,4700,550
|
|
20240306,105000,319059165,4700,4700,4700,4700,34
|
|
20240306,104900,318899365,4690,4690,4690,4690,1429
|
|
20240306,104800,312197355,4690,4690,4690,4690,401
|
|
20240306,104700,310316665,4690,4690,4690,4690,0
|
|
20240306,104600,310316665,4690,4700,4700,4690,354
|
|
20240306,104500,308654595,4700,4695,4700,4695,154
|
|
20240306,104400,307931555,4695,4695,4695,4695,43
|
|
20240306,104300,307729670,4690,4690,4690,4690,23
|
|
20240306,104200,307621800,4695,4700,4700,4695,32
|
|
20240306,104100,307471410,4690,4690,4690,4690,0
|
|
20240306,104000,307471410,4690,4690,4690,4690,0
|
|
20240306,103900,307471410,4690,4690,4690,4690,823
|
|
20240306,103800,303611540,4700,4700,4700,4700,44
|
|
20240306,103700,303404740,4700,4700,4700,4690,571
|
|
20240306,103600,300722740,4700,4690,4700,4690,424
|
|
20240306,103500,298734170,4690,4700,4700,4690,1884
|
|
20240306,103400,289884360,4690,4695,4700,4690,499
|
|
20240306,103300,287540020,4695,4700,4700,4695,3856
|
|
20240306,103200,269428445,4700,4705,4715,4700,3223
|
|
20240306,103100,254273070,4715,4720,4720,4710,243
|
|
20240306,103000,253128245,4710,4710,4710,4710,180
|
|
20240306,102900,252280445,4710,4710,4710,4710,20
|
|
20240306,102800,252186245,4710,4710,4710,4710,46
|
|
20240306,102700,251969585,4720,4720,4720,4720,31
|
|
20240306,102600,251823265,4705,4700,4705,4700,620
|
|
20240306,102500,248909165,4705,4710,4710,4700,966
|
|
20240306,102400,244365405,4710,4710,4710,4710,1
|
|
20240306,102300,244360695,4710,4715,4725,4710,175
|
|
20240306,102200,243535510,4700,4700,4700,4700,2
|
|
20240306,102100,243526110,4700,4700,4700,4700,478
|
|
20240306,102000,241279510,4700,4715,4715,4700,3482
|
|
20240306,101900,224892695,4725,4725,4725,4720,1625
|
|
20240306,101800,217221550,4725,4725,4725,4720,1396
|
|
20240306,101700,210631065,4720,4720,4720,4720,68
|
|
20240306,101600,210310105,4730,4735,4735,4720,327
|
|
20240306,101500,208764120,4735,4735,4735,4735,1
|
|
20240306,101400,208759385,4715,4715,4715,4715,10
|
|
20240306,101300,208712235,4715,4715,4715,4715,0
|
|
20240306,101200,208712235,4715,4720,4735,4715,35
|
|
20240306,101100,208546610,4710,4735,4735,4710,302
|
|
20240306,101000,207123240,4715,4735,4735,4715,430
|
|
20240306,100900,205093590,4735,4735,4735,4735,18
|
|
20240306,100800,205008360,4735,4730,4735,4730,32
|
|
20240306,100700,204856855,4730,4730,4730,4730,41
|
|
20240306,100600,204662925,4735,4735,4735,4735,1
|
|
20240306,100500,204658190,4710,4710,4710,4710,550
|
|
20240306,100400,202067690,4710,4735,4735,4710,1172
|
|
20240306,100300,196541015,4735,4730,4735,4730,422
|
|
20240306,100200,194544925,4730,4715,4730,4715,301
|
|
20240306,100100,193121930,4715,4730,4730,4715,77
|
|
20240306,100000,192758425,4730,4730,4730,4730,31
|
|
20240306,095900,192611795,4715,4720,4720,4715,487
|
|
20240306,095800,190314845,4720,4720,4720,4720,0
|
|
20240306,095700,190314845,4720,4720,4720,4720,398
|
|
20240306,095600,188436285,4715,4730,4730,4715,128
|
|
20240306,095500,187832210,4730,4730,4730,4730,7
|
|
20240306,095400,187799100,4730,4730,4730,4730,161
|
|
20240306,095300,187037570,4730,4720,4730,4715,598
|
|
20240306,095200,184217310,4720,4720,4720,4715,336
|
|
20240306,095100,182631505,4720,4720,4720,4720,22
|
|
20240306,095000,182527665,4735,4735,4735,4735,0
|
|
20240306,094900,182527665,4735,4725,4735,4720,300
|
|
20240306,094800,181109885,4725,4730,4740,4720,3474
|
|
20240306,094700,164673090,4730,4735,4735,4725,638
|
|
20240306,094600,161657845,4730,4730,4730,4730,12
|
|
20240306,094500,161601085,4745,4730,4745,4730,58
|
|
20240306,094400,161326310,4725,4725,4725,4725,500
|
|
20240306,094300,158963810,4725,4725,4725,4725,9
|
|
20240306,094200,158921285,4745,4720,4745,4720,1452
|
|
20240306,094100,152040670,4730,4730,4730,4730,1298
|
|
20240306,094000,145901130,4745,4745,4745,4745,0
|
|
20240306,093900,145901130,4745,4745,4750,4745,776
|
|
20240306,093800,142217505,4740,4740,4740,4740,677
|
|
20240306,093700,139008525,4745,4735,4745,4735,466
|
|
20240306,093600,136799155,4740,4740,4740,4740,5
|
|
20240306,093500,136775455,4740,4740,4740,4740,11
|
|
20240306,093400,136723315,4730,4735,4735,4710,34
|
|
20240306,093300,136562425,4740,4730,4745,4730,1210
|
|
20240306,093200,130832765,4730,4730,4730,4730,3
|
|
20240306,093100,130818575,4710,4730,4730,4710,730
|
|
20240306,093000,127375615,4730,4730,4730,4730,82
|
|
20240306,092900,126987755,4705,4715,4730,4705,590
|
|
20240306,092800,124210770,4710,4715,4715,4710,440
|
|
20240306,092700,122138365,4715,4730,4735,4715,174
|
|
20240306,092600,121317485,4735,4725,4740,4725,1042
|
|
20240306,092500,116383420,4730,4710,4730,4710,212
|
|
20240306,092400,115384700,4735,4710,4735,4710,1480
|
|
20240306,092300,108384920,4710,4710,4710,4710,378
|
|
20240306,092200,106604540,4710,4710,4710,4710,133
|
|
20240306,092100,105978110,4710,4710,4710,4710,127
|
|
20240306,092000,105379940,4705,4705,4705,4705,566
|
|
20240306,091900,102716910,4700,4705,4705,4700,1718
|
|
20240306,091800,94640075,4710,4710,4710,4710,100
|
|
20240306,091700,94169075,4700,4700,4700,4700,120
|
|
20240306,091600,93605075,4710,4710,4710,4700,806
|
|
20240306,091500,89811015,4695,4690,4695,4690,1859
|
|
20240306,091400,81092135,4685,4685,4685,4680,1430
|
|
20240306,091300,74397680,4685,4685,4690,4680,360
|
|
20240306,091200,72711610,4680,4695,4695,4680,586
|
|
20240306,091100,69965920,4695,4730,4730,4695,1150
|
|
20240306,091000,64557870,4730,4730,4730,4710,52
|
|
20240306,090900,64312910,4705,4730,4730,4705,783
|
|
20240306,090800,60624410,4730,4735,4735,4730,132
|
|
20240306,090700,59999400,4735,4735,4735,4735,104
|
|
20240306,090600,59506960,4700,4730,4735,4700,307
|
|
20240306,090500,58062365,4730,4715,4730,4700,2510
|
|
20240306,090400,46218290,4720,4715,4720,4680,475
|
|
20240306,090300,43984460,4715,4715,4720,4715,1151
|
|
20240306,090200,38556985,4715,4720,4725,4675,1228
|
|
20240306,090100,32775040,4720,4720,4725,4665,2302
|
|
20240306,090000,21936555,4725,4765,4770,4615,4658
|