612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190900,680587765,2100,2100,2100,2100,3972
|
|
20240306,190800,680587765,2100,2100,2100,2100,0
|
|
20240306,190700,680587765,2100,2100,2100,2100,0
|
|
20240306,190600,680587765,2100,2100,2100,2100,0
|
|
20240306,190500,680587765,2100,2100,2100,2100,0
|
|
20240306,190400,680587765,2100,2100,2100,2100,0
|
|
20240306,190300,680587765,2100,2100,2100,2100,0
|
|
20240306,190200,680587765,2100,2100,2100,2100,0
|
|
20240306,190100,680587765,2100,2100,2100,2100,0
|
|
20240306,190000,680587765,2100,2100,2100,2100,0
|
|
20240306,185900,680587765,2100,2100,2100,2100,0
|
|
20240306,185800,680587765,2100,2100,2100,2100,0
|
|
20240306,185700,680587765,2100,2100,2100,2100,0
|
|
20240306,185600,680587765,2100,2100,2100,2100,0
|
|
20240306,185500,680587765,2100,2100,2100,2100,0
|
|
20240306,185400,680587765,2100,2100,2100,2100,0
|
|
20240306,185300,680587765,2100,2100,2100,2100,0
|
|
20240306,185200,680587765,2100,2100,2100,2100,0
|
|
20240306,185100,680587765,2100,2100,2100,2100,0
|
|
20240306,185000,680587765,2100,2100,2100,2100,0
|
|
20240306,184900,680587765,2100,2100,2100,2100,0
|
|
20240306,184800,680587765,2100,2100,2100,2100,0
|
|
20240306,184700,680587765,2100,2100,2100,2100,0
|
|
20240306,184600,680587765,2100,2100,2100,2100,0
|
|
20240306,184500,680587765,2100,2100,2100,2100,0
|
|
20240306,184400,680587765,2100,2100,2100,2100,0
|
|
20240306,184300,680587765,2100,2100,2100,2100,0
|
|
20240306,184200,680587765,2100,2100,2100,2100,0
|
|
20240306,184100,680587765,2100,2100,2100,2100,0
|
|
20240306,184000,680587765,2100,2100,2100,2100,0
|
|
20240306,183900,680587765,2100,2100,2100,2100,3972
|
|
20240306,183800,680587765,2100,2100,2100,2100,0
|
|
20240306,183700,680587765,2100,2100,2100,2100,0
|
|
20240306,183600,680587765,2100,2100,2100,2100,0
|
|
20240306,183500,680587765,2100,2100,2100,2100,0
|
|
20240306,183400,680587765,2100,2100,2100,2100,0
|
|
20240306,183300,680587765,2100,2100,2100,2100,0
|
|
20240306,183200,680587765,2100,2100,2100,2100,0
|
|
20240306,183100,680587765,2100,2100,2100,2100,0
|
|
20240306,183000,680587765,2100,2100,2100,2100,0
|
|
20240306,182900,680587765,2100,2100,2100,2100,0
|
|
20240306,182800,680587765,2100,2100,2100,2100,0
|
|
20240306,182700,680587765,2100,2100,2100,2100,0
|
|
20240306,182600,680587765,2100,2100,2100,2100,0
|
|
20240306,182500,680587765,2100,2100,2100,2100,0
|
|
20240306,182400,680587765,2100,2100,2100,2100,0
|
|
20240306,182300,680587765,2100,2100,2100,2100,0
|
|
20240306,182200,680587765,2100,2100,2100,2100,0
|
|
20240306,182100,680587765,2100,2100,2100,2100,0
|
|
20240306,182000,680587765,2100,2100,2100,2100,0
|
|
20240306,181900,680587765,2100,2100,2100,2100,0
|
|
20240306,181800,680587765,2100,2100,2100,2100,0
|
|
20240306,181700,680587765,2100,2100,2100,2100,0
|
|
20240306,181600,680587765,2100,2100,2100,2100,0
|
|
20240306,181500,680587765,2100,2100,2100,2100,0
|
|
20240306,181400,680587765,2100,2100,2100,2100,0
|
|
20240306,181300,680587765,2100,2100,2100,2100,0
|
|
20240306,181200,680587765,2100,2100,2100,2100,0
|
|
20240306,181100,680587765,2100,2100,2100,2100,0
|
|
20240306,181000,680587765,2100,2100,2100,2100,0
|
|
20240306,180900,680587765,2100,2100,2100,2100,3972
|
|
20240306,180800,680587765,2100,2100,2100,2100,0
|
|
20240306,180700,680587765,2100,2100,2100,2100,0
|
|
20240306,180600,680587765,2100,2100,2100,2100,0
|
|
20240306,180500,680587765,2100,2100,2100,2100,0
|
|
20240306,180400,680587765,2100,2100,2100,2100,0
|
|
20240306,180300,680587765,2100,2100,2100,2100,0
|
|
20240306,180200,680587765,2100,2100,2100,2100,0
|
|
20240306,180100,680587765,2100,2100,2100,2100,0
|
|
20240306,180000,680587765,2100,2100,2100,2100,0
|
|
20240306,175900,680587765,2100,2100,2100,2100,0
|
|
20240306,175800,680587765,2100,2100,2100,2100,0
|
|
20240306,175700,680587765,2100,2100,2100,2100,0
|
|
20240306,175600,680587765,2100,2100,2100,2100,0
|
|
20240306,175500,680587765,2100,2100,2100,2100,0
|
|
20240306,175400,680587765,2100,2100,2100,2100,0
|
|
20240306,175300,680587765,2100,2100,2100,2100,0
|
|
20240306,175200,680587765,2100,2100,2100,2100,0
|
|
20240306,175100,680587765,2100,2100,2100,2100,0
|
|
20240306,175000,680587765,2100,2100,2100,2100,0
|
|
20240306,174900,680587765,2100,2100,2100,2100,0
|
|
20240306,174800,680587765,2100,2100,2100,2100,0
|
|
20240306,174700,680587765,2100,2100,2100,2100,0
|
|
20240306,174600,680587765,2100,2100,2100,2100,0
|
|
20240306,174500,680587765,2100,2100,2100,2100,0
|
|
20240306,174400,680587765,2100,2100,2100,2100,0
|
|
20240306,174300,680587765,2100,2100,2100,2100,0
|
|
20240306,174200,680587765,2100,2100,2100,2100,0
|
|
20240306,174100,680587765,2100,2100,2100,2100,0
|
|
20240306,174000,680587765,2100,2100,2100,2100,0
|
|
20240306,173900,680587765,2100,2100,2100,2100,3972
|
|
20240306,173800,680587765,2100,2100,2100,2100,0
|
|
20240306,173700,680587765,2100,2100,2100,2100,0
|
|
20240306,173600,680587765,2100,2100,2100,2100,0
|
|
20240306,173500,680587765,2100,2100,2100,2100,0
|
|
20240306,173400,680587765,2100,2100,2100,2100,0
|
|
20240306,173300,680587765,2100,2100,2100,2100,0
|
|
20240306,173200,680587765,2100,2100,2100,2100,0
|
|
20240306,173100,680587765,2100,2100,2100,2100,0
|
|
20240306,173000,680587765,2100,2100,2100,2100,0
|
|
20240306,172900,680587765,2100,2100,2100,2100,0
|
|
20240306,172800,680587765,2100,2100,2100,2100,0
|
|
20240306,172700,680587765,2100,2100,2100,2100,0
|
|
20240306,172600,680587765,2100,2100,2100,2100,0
|
|
20240306,172500,680587765,2100,2100,2100,2100,0
|
|
20240306,172400,680587765,2100,2100,2100,2100,0
|
|
20240306,172300,680587765,2100,2100,2100,2100,0
|
|
20240306,172200,680587765,2100,2100,2100,2100,0
|
|
20240306,172100,680587765,2100,2100,2100,2100,0
|
|
20240306,172000,680587765,2100,2100,2100,2100,0
|
|
20240306,171900,680587765,2100,2100,2100,2100,0
|
|
20240306,171800,680587765,2100,2100,2100,2100,0
|
|
20240306,171700,680587765,2100,2100,2100,2100,0
|
|
20240306,171600,680587765,2100,2100,2100,2100,0
|
|
20240306,171500,680587765,2100,2100,2100,2100,0
|
|
20240306,171400,680587765,2100,2100,2100,2100,0
|
|
20240306,171300,680587765,2100,2100,2100,2100,0
|
|
20240306,171200,680587765,2100,2100,2100,2100,0
|
|
20240306,171100,680587765,2100,2100,2100,2100,0
|
|
20240306,171000,680587765,2100,2100,2100,2100,0
|
|
20240306,170900,680587765,2100,2100,2100,2100,3972
|
|
20240306,170800,680587765,2100,2100,2100,2100,0
|
|
20240306,170700,680587765,2100,2100,2100,2100,0
|
|
20240306,170600,680587765,2100,2100,2100,2100,0
|
|
20240306,170500,680587765,2100,2100,2100,2100,0
|
|
20240306,170400,680587765,2100,2100,2100,2100,0
|
|
20240306,170300,680587765,2100,2100,2100,2100,0
|
|
20240306,170200,680587765,2100,2100,2100,2100,0
|
|
20240306,170100,680587765,2100,2100,2100,2100,0
|
|
20240306,170000,680587765,2100,2100,2100,2100,0
|
|
20240306,165900,680587765,2100,2100,2100,2100,0
|
|
20240306,165800,680587765,2100,2100,2100,2100,0
|
|
20240306,165700,680587765,2100,2100,2100,2100,0
|
|
20240306,165600,680587765,2100,2100,2100,2100,0
|
|
20240306,165500,680587765,2100,2100,2100,2100,0
|
|
20240306,165400,680587765,2100,2100,2100,2100,0
|
|
20240306,165300,680587765,2100,2100,2100,2100,0
|
|
20240306,165200,680587765,2100,2100,2100,2100,0
|
|
20240306,165100,680587765,2100,2100,2100,2100,0
|
|
20240306,165000,680587765,2100,2100,2100,2100,0
|
|
20240306,164900,680587765,2100,2100,2100,2100,0
|
|
20240306,164800,680587765,2100,2100,2100,2100,0
|
|
20240306,164700,680587765,2100,2100,2100,2100,0
|
|
20240306,164600,680587765,2100,2100,2100,2100,0
|
|
20240306,164500,680587765,2100,2100,2100,2100,0
|
|
20240306,164400,680587765,2100,2100,2100,2100,0
|
|
20240306,164300,680587765,2100,2100,2100,2100,0
|
|
20240306,164200,680587765,2100,2100,2100,2100,0
|
|
20240306,164100,680587765,2100,2100,2100,2100,0
|
|
20240306,164000,680587765,2100,2100,2100,2100,0
|
|
20240306,163900,680587765,2100,2100,2100,2100,3972
|
|
20240306,163800,680587765,2100,2100,2100,2100,0
|
|
20240306,163700,680587765,2100,2100,2100,2100,0
|
|
20240306,163600,680587765,2100,2100,2100,2100,0
|
|
20240306,163500,680587765,2100,2100,2100,2100,0
|
|
20240306,163400,680587765,2100,2100,2100,2100,0
|
|
20240306,163300,680587765,2100,2100,2100,2100,0
|
|
20240306,163200,680587765,2100,2100,2100,2100,0
|
|
20240306,163100,680587765,2100,2100,2100,2100,0
|
|
20240306,163000,680587765,2100,2100,2100,2100,0
|
|
20240306,162900,680587765,2100,2100,2100,2100,0
|
|
20240306,162800,680587765,2100,2100,2100,2100,0
|
|
20240306,162700,680587765,2100,2100,2100,2100,0
|
|
20240306,162600,680587765,2100,2100,2100,2100,0
|
|
20240306,162500,680587765,2100,2100,2100,2100,0
|
|
20240306,162400,680587765,2100,2100,2100,2100,0
|
|
20240306,162300,680587765,2100,2100,2100,2100,0
|
|
20240306,162200,680587765,2100,2100,2100,2100,0
|
|
20240306,162100,680587765,2100,2100,2100,2100,0
|
|
20240306,162000,680587765,2100,2100,2100,2100,0
|
|
20240306,161900,680587765,2100,2100,2100,2100,0
|
|
20240306,161800,680587765,2100,2100,2100,2100,0
|
|
20240306,161700,680587765,2100,2100,2100,2100,0
|
|
20240306,161600,680587765,2100,2100,2100,2100,0
|
|
20240306,161500,680587765,2100,2100,2100,2100,0
|
|
20240306,161400,680587765,2100,2100,2100,2100,0
|
|
20240306,161300,680587765,2100,2100,2100,2100,0
|
|
20240306,161200,680587765,2100,2100,2100,2100,0
|
|
20240306,161100,680587765,2100,2100,2100,2100,0
|
|
20240306,161000,680587765,2100,2100,2100,2100,0
|
|
20240306,160900,680587765,2100,2100,2100,2100,3972
|
|
20240306,160800,680587765,2100,2100,2100,2100,0
|
|
20240306,160700,680587765,2100,2100,2100,2100,0
|
|
20240306,160600,680587765,2100,2100,2100,2100,0
|
|
20240306,160500,680587765,2100,2100,2100,2100,0
|
|
20240306,160400,680587765,2100,2100,2100,2100,0
|
|
20240306,160300,680587765,2100,2100,2100,2100,0
|
|
20240306,160200,680587765,2100,2100,2100,2100,0
|
|
20240306,160100,680587765,2100,2100,2100,2100,0
|
|
20240306,160000,680587765,2100,2100,2100,2100,0
|
|
20240306,155900,680587765,2100,2100,2100,2100,0
|
|
20240306,155800,680587765,2100,2100,2100,2100,0
|
|
20240306,155700,680587765,2100,2100,2100,2100,0
|
|
20240306,155600,680587765,2100,2100,2100,2100,0
|
|
20240306,155500,680587765,2100,2100,2100,2100,0
|
|
20240306,155400,680587765,2100,2100,2100,2100,0
|
|
20240306,155300,680587765,2100,2100,2100,2100,0
|
|
20240306,155200,680587765,2100,2100,2100,2100,0
|
|
20240306,155100,680587765,2100,2100,2100,2100,0
|
|
20240306,155000,680587765,2100,2100,2100,2100,0
|
|
20240306,154900,680587765,2100,2100,2100,2100,0
|
|
20240306,154800,680587765,2100,2100,2100,2100,0
|
|
20240306,154700,680587765,2100,2100,2100,2100,0
|
|
20240306,154600,680587765,2100,2100,2100,2100,0
|
|
20240306,154500,680587765,2100,2100,2100,2100,0
|
|
20240306,154400,680587765,2100,2100,2100,2100,0
|
|
20240306,154300,680587765,2100,2100,2100,2100,0
|
|
20240306,154200,680587765,2100,2100,2100,2100,0
|
|
20240306,154100,680587765,2100,2100,2100,2100,0
|
|
20240306,154000,680587765,2100,2100,2100,2100,0
|
|
20240306,153900,680587765,2100,2100,2100,2100,3972
|
|
20240306,153800,680587765,2100,2100,2100,2100,0
|
|
20240306,153700,680587765,2100,2100,2100,2100,0
|
|
20240306,153600,680587765,2100,2100,2100,2100,0
|
|
20240306,153500,680587765,2100,2100,2100,2100,0
|
|
20240306,153400,680587765,2100,2100,2100,2100,0
|
|
20240306,153300,680587765,2100,2100,2100,2100,0
|
|
20240306,153200,680587765,2100,2100,2100,2100,0
|
|
20240306,153100,680587765,2100,2100,2100,2100,0
|
|
20240306,153000,680587765,2100,2100,2100,2100,3972
|
|
20240306,152900,672246565,2110,2110,2110,2110,0
|
|
20240306,152800,672246565,2110,2110,2110,2110,0
|
|
20240306,152700,672246565,2110,2110,2110,2110,0
|
|
20240306,152600,672246565,2110,2110,2110,2110,0
|
|
20240306,152500,672246565,2110,2110,2110,2110,0
|
|
20240306,152400,672246565,2110,2110,2110,2110,0
|
|
20240306,152300,672246565,2110,2110,2110,2110,0
|
|
20240306,152200,672246565,2110,2110,2110,2110,0
|
|
20240306,152100,672246565,2110,2110,2110,2110,0
|
|
20240306,152000,672246565,2110,2110,2110,2110,0
|
|
20240306,151900,672246565,2110,2110,2110,2110,62
|
|
20240306,151800,672115745,2110,2105,2110,2100,721
|
|
20240306,151700,670598665,2110,2105,2110,2105,56
|
|
20240306,151600,670480755,2105,2110,2110,2105,70
|
|
20240306,151500,670333065,2105,2105,2105,2105,30
|
|
20240306,151400,670269915,2105,2105,2105,2105,100
|
|
20240306,151300,670059415,2110,2110,2110,2105,167
|
|
20240306,151200,669707055,2110,2110,2110,2110,40
|
|
20240306,151100,669622655,2110,2110,2110,2110,5
|
|
20240306,151000,669612105,2110,2105,2110,2105,196
|
|
20240306,150900,669199450,2110,2110,2110,2110,2
|
|
20240306,150800,669195230,2105,2110,2110,2105,21
|
|
20240306,150700,669150925,2110,2110,2110,2110,1
|
|
20240306,150600,669148815,2105,2105,2110,2105,104
|
|
20240306,150500,668929890,2110,2110,2110,2110,1
|
|
20240306,150400,668927780,2105,2095,2105,2095,4490
|
|
20240306,150300,659500435,2100,2100,2100,2100,200
|
|
20240306,150200,659080435,2100,2100,2100,2100,6
|
|
20240306,150100,659067835,2095,2100,2100,2095,9
|
|
20240306,150000,659048940,2100,2100,2100,2100,239
|
|
20240306,145900,658547040,2095,2095,2095,2090,1813
|
|
20240306,145800,654749315,2095,2095,2095,2095,218
|
|
20240306,145700,654292605,2095,2095,2095,2095,20
|
|
20240306,145600,654250705,2095,2100,2100,2090,2474
|
|
20240306,145500,649070095,2095,2100,2100,2095,169
|
|
20240306,145400,648715960,2095,2100,2100,2095,951
|
|
20240306,145300,646718865,2100,2095,2100,2095,6
|
|
20240306,145200,646706270,2100,2100,2100,2100,0
|
|
20240306,145100,646706270,2100,2100,2100,2100,0
|
|
20240306,145000,646706270,2100,2095,2100,2095,350
|
|
20240306,144900,645972520,2100,2095,2100,2095,1592
|
|
20240306,144800,642637255,2100,2100,2100,2100,0
|
|
20240306,144700,642637255,2100,2100,2100,2100,2
|
|
20240306,144600,642633055,2095,2100,2100,2095,7
|
|
20240306,144500,642618360,2095,2095,2095,2095,1742
|
|
20240306,144400,638968870,2095,2100,2100,2095,65
|
|
20240306,144300,638832600,2100,2100,2100,2100,1
|
|
20240306,144200,638830500,2095,2095,2095,2095,660
|
|
20240306,144100,637447800,2100,2095,2100,2095,3745
|
|
20240306,144000,629602015,2100,2100,2100,2100,412
|
|
20240306,143900,628736815,2100,2100,2100,2100,371
|
|
20240306,143800,627957715,2100,2100,2100,2100,70
|
|
20240306,143700,627810715,2095,2100,2100,2095,1897
|
|
20240306,143600,623829000,2100,2100,2100,2100,0
|
|
20240306,143500,623829000,2100,2100,2100,2100,1014
|
|
20240306,143400,621699600,2100,2095,2100,2095,24
|
|
20240306,143300,621649205,2100,2100,2100,2100,0
|
|
20240306,143200,621649205,2100,2100,2100,2100,463
|
|
20240306,143100,620676905,2100,2095,2100,2095,501
|
|
20240306,143000,619627305,2100,2095,2100,2095,2
|
|
20240306,142900,619623110,2100,2095,2100,2095,2010
|
|
20240306,142800,615412155,2100,2100,2100,2100,1
|
|
20240306,142700,615410055,2095,2095,2095,2095,0
|
|
20240306,142600,615410055,2095,2095,2095,2095,0
|
|
20240306,142500,615410055,2095,2100,2100,2095,2
|
|
20240306,142400,615405860,2100,2095,2100,2095,648
|
|
20240306,142300,614048275,2100,2100,2100,2100,5
|
|
20240306,142200,614037775,2100,2100,2100,2100,0
|
|
20240306,142100,614037775,2100,2100,2100,2100,814
|
|
20240306,142000,612328375,2100,2100,2100,2100,2492
|
|
20240306,141900,607095175,2100,2105,2105,2100,1152
|
|
20240306,141800,604675215,2105,2105,2105,2105,0
|
|
20240306,141700,604675215,2105,2105,2105,2105,6
|
|
20240306,141600,604662585,2100,2100,2100,2100,100
|
|
20240306,141500,604452585,2100,2100,2100,2100,20
|
|
20240306,141400,604410585,2100,2105,2105,2100,52
|
|
20240306,141300,604301375,2100,2105,2105,2100,544
|
|
20240306,141200,603156260,2100,2100,2100,2100,4
|
|
20240306,141100,603147860,2105,2105,2105,2105,4
|
|
20240306,141000,603139440,2100,2105,2105,2100,320
|
|
20240306,140900,602467090,2105,2105,2105,2105,0
|
|
20240306,140800,602467090,2105,2105,2105,2105,0
|
|
20240306,140700,602467090,2105,2100,2105,2100,517
|
|
20240306,140600,601381375,2095,2095,2095,2095,321
|
|
20240306,140500,600708880,2100,2100,2100,2100,0
|
|
20240306,140400,600708880,2100,2095,2100,2095,401
|
|
20240306,140300,599868775,2110,2110,2110,2110,0
|
|
20240306,140200,599868775,2110,2110,2110,2110,0
|
|
20240306,140100,599868775,2110,2100,2110,2090,18045
|
|
20240306,140000,562059490,2105,2100,2105,2100,2181
|
|
20240306,135900,557473330,2100,2100,2100,2100,2
|
|
20240306,135800,557469130,2105,2105,2105,2105,10
|
|
20240306,135700,557448080,2105,2105,2105,2105,0
|
|
20240306,135600,557448080,2105,2105,2105,2105,0
|
|
20240306,135500,557448080,2105,2105,2105,2105,2
|
|
20240306,135400,557443870,2105,2105,2105,2105,5
|
|
20240306,135300,557433345,2100,2105,2105,2100,1639
|
|
20240306,135200,553983285,2105,2100,2105,2100,138
|
|
20240306,135100,553693470,2100,2100,2100,2100,100
|
|
20240306,135000,553483470,2100,2095,2100,2095,760
|
|
20240306,134900,551888470,2095,2095,2095,2095,0
|
|
20240306,134800,551888470,2095,2100,2100,2095,182
|
|
20240306,134700,551506280,2100,2100,2100,2100,260
|
|
20240306,134600,550960280,2100,2100,2100,2095,801
|
|
20240306,134500,549278185,2100,2100,2100,2100,0
|
|
20240306,134400,549278185,2100,2100,2100,2095,276
|
|
20240306,134300,548698590,2095,2100,2105,2095,689
|
|
20240306,134200,547251930,2100,2105,2105,2100,3703
|
|
20240306,134100,539475615,2100,2100,2105,2100,307
|
|
20240306,134000,538830905,2105,2100,2105,2095,478
|
|
20240306,133900,537827105,2100,2105,2105,2095,72
|
|
20240306,133800,537676025,2100,2105,2105,2100,205
|
|
20240306,133700,537245500,2105,2105,2105,2105,300
|
|
20240306,133600,536614000,2105,2100,2105,2100,72
|
|
20240306,133500,536462740,2105,2105,2105,2105,548
|
|
20240306,133400,535309200,2105,2105,2105,2105,83
|
|
20240306,133300,535134485,2105,2105,2105,2105,6
|
|
20240306,133200,535121855,2105,2105,2105,2105,1080
|
|
20240306,133100,532848455,2105,2105,2105,2105,3
|
|
20240306,133000,532842140,2105,2100,2105,2100,602
|
|
20240306,132900,531577835,2095,2100,2110,2095,693
|
|
20240306,132800,530122520,2110,2110,2110,2110,0
|
|
20240306,132700,530122520,2110,2110,2110,2110,0
|
|
20240306,132600,530122520,2110,2100,2110,2100,619
|
|
20240306,132500,528822570,2095,2100,2100,2095,114
|
|
20240306,132400,528583175,2095,2100,2100,2095,759
|
|
20240306,132300,526991455,2100,2100,2100,2100,49
|
|
20240306,132200,526888555,2100,2100,2100,2100,663
|
|
20240306,132100,525496255,2100,2100,2100,2100,1216
|
|
20240306,132000,522942655,2100,2095,2100,2095,630
|
|
20240306,131900,521619725,2095,2100,2100,2095,3565
|
|
20240306,131800,514133230,2100,2100,2100,2095,622
|
|
20240306,131700,512829530,2095,2095,2095,2095,1367
|
|
20240306,131600,509965665,2100,2095,2100,2095,2356
|
|
20240306,131500,505029345,2095,2095,2100,2095,473
|
|
20240306,131400,504038400,2100,2100,2100,2095,3577
|
|
20240306,131300,496543575,2100,2100,2100,2095,5194
|
|
20240306,131200,485658175,2100,2100,2100,2100,57
|
|
20240306,131100,485538475,2100,2105,2105,2100,14144
|
|
20240306,131000,455835640,2110,2105,2110,2100,122
|
|
20240306,130900,455578905,2100,2100,2100,2100,1440
|
|
20240306,130800,452554905,2100,2105,2105,2100,1935
|
|
20240306,130700,448483855,2105,2105,2105,2105,290
|
|
20240306,130600,447873405,2105,2105,2105,2105,821
|
|
20240306,130500,446145200,2105,2105,2105,2105,100
|
|
20240306,130400,445934700,2110,2110,2110,2110,55
|
|
20240306,130300,445818650,2100,2105,2110,2100,3674
|
|
20240306,130200,438100885,2105,2105,2105,2105,18
|
|
20240306,130100,438062995,2105,2105,2105,2105,100
|
|
20240306,130000,437852495,2110,2110,2110,2110,10
|
|
20240306,125900,437831395,2105,2105,2105,2105,904
|
|
20240306,125800,435928475,2110,2110,2110,2110,0
|
|
20240306,125700,435928475,2110,2110,2110,2110,100
|
|
20240306,125600,435717475,2110,2110,2110,2110,15
|
|
20240306,125500,435685825,2110,2110,2110,2110,854
|
|
20240306,125400,433883885,2110,2110,2110,2110,10
|
|
20240306,125300,433862785,2105,2110,2110,2100,5
|
|
20240306,125200,433852250,2105,2105,2105,2105,10
|
|
20240306,125100,433831200,2110,2110,2110,2110,3
|
|
20240306,125000,433824870,2110,2110,2110,2105,514
|
|
20240306,124900,432742860,2105,2105,2105,2105,15
|
|
20240306,124800,432711285,2100,2105,2105,2100,4325
|
|
20240306,124700,423626520,2100,2110,2115,2100,20934
|
|
20240306,124600,379598000,2115,2115,2115,2115,1
|
|
20240306,124500,379595885,2110,2110,2110,2110,206
|
|
20240306,124400,379161225,2110,2110,2110,2110,2064
|
|
20240306,124300,374806185,2110,2110,2110,2110,2502
|
|
20240306,124200,369526965,2115,2115,2115,2115,0
|
|
20240306,124100,369526965,2115,2110,2115,2110,533
|
|
20240306,124000,368402170,2110,2110,2110,2110,0
|
|
20240306,123900,368402170,2110,2115,2115,2110,1933
|
|
20240306,123800,364323375,2115,2110,2115,2110,14
|
|
20240306,123700,364293780,2115,2110,2115,2110,5
|
|
20240306,123600,364283215,2110,2115,2115,2110,1944
|
|
20240306,123500,360181325,2110,2120,2120,2110,2842
|
|
20240306,123400,354167495,2120,2115,2120,2115,14
|
|
20240306,123300,354137820,2125,2125,2125,2125,10
|
|
20240306,123200,354116570,2120,2115,2120,2115,682
|
|
20240306,123100,352673640,2115,2115,2115,2115,18
|
|
20240306,123000,352635570,2115,2115,2115,2115,236
|
|
20240306,122900,352136430,2115,2110,2115,2110,432
|
|
20240306,122800,351224880,2115,2110,2115,2110,160
|
|
20240306,122700,350886495,2110,2110,2110,2110,1
|
|
20240306,122600,350884385,2115,2115,2115,2115,102
|
|
20240306,122500,350668655,2115,2105,2115,2105,42
|
|
20240306,122400,350580075,2105,2115,2115,2105,602
|
|
20240306,122300,349312275,2115,2110,2115,2110,361
|
|
20240306,122200,348550260,2115,2115,2115,2110,522
|
|
20240306,122100,347448730,2105,2120,2120,2105,2474
|
|
20240306,122000,342240795,2110,2110,2110,2110,3020
|
|
20240306,121900,335868595,2120,2120,2120,2120,0
|
|
20240306,121800,335868595,2120,2110,2120,2110,3120
|
|
20240306,121700,329275450,2110,2105,2110,2105,24
|
|
20240306,121600,329224815,2110,2115,2115,2105,584
|
|
20240306,121500,327992340,2115,2110,2115,2105,7182
|
|
20240306,121400,312850810,2120,2120,2120,2120,5
|
|
20240306,121300,312840210,2115,2120,2120,2115,2
|
|
20240306,121200,312835975,2115,2115,2115,2115,5
|
|
20240306,121100,312825400,2120,2120,2120,2120,10
|
|
20240306,121000,312804200,2125,2125,2125,2125,19
|
|
20240306,120900,312763825,2125,2115,2125,2115,92
|
|
20240306,120800,312569195,2115,2125,2125,2115,898
|
|
20240306,120700,310668685,2120,2120,2120,2120,10
|
|
20240306,120600,310647485,2120,2130,2130,2120,2
|
|
20240306,120500,310643235,2130,2130,2130,2130,62
|
|
20240306,120400,310511175,2125,2120,2125,2120,223
|
|
20240306,120300,310037310,2120,2120,2120,2115,403
|
|
20240306,120200,309182955,2115,2115,2115,2115,30
|
|
20240306,120100,309119505,2115,2115,2125,2115,1202
|
|
20240306,120000,306577235,2115,2115,2115,2110,2265
|
|
20240306,115900,301797985,2115,2115,2115,2110,425
|
|
20240306,115800,300899115,2125,2125,2125,2125,0
|
|
20240306,115700,300899115,2125,2120,2125,2115,9913
|
|
20240306,115600,279893690,2130,2130,2130,2130,0
|
|
20240306,115500,279893690,2130,2130,2130,2120,194
|
|
20240306,115400,279482180,2130,2125,2130,2125,2520
|
|
20240306,115300,274122030,2125,2125,2125,2125,0
|
|
20240306,115200,274122030,2125,2125,2125,2125,16
|
|
20240306,115100,274088030,2125,2130,2130,2125,1723
|
|
20240306,115000,270425945,2140,2140,2140,2140,0
|
|
20240306,114900,270425945,2140,2140,2140,2140,79
|
|
20240306,114800,270256885,2140,2140,2140,2140,0
|
|
20240306,114700,270256885,2140,2140,2140,2140,0
|
|
20240306,114600,270256885,2140,2130,2140,2130,89
|
|
20240306,114500,270067300,2125,2125,2125,2125,10
|
|
20240306,114400,270046050,2125,2130,2130,2125,6
|
|
20240306,114300,270033275,2130,2130,2130,2130,9
|
|
20240306,114200,270014105,2135,2135,2135,2135,0
|
|
20240306,114100,270014105,2135,2130,2135,2125,342
|
|
20240306,114000,269285600,2140,2140,2140,2140,0
|
|
20240306,113900,269285600,2140,2135,2140,2135,1977
|
|
20240306,113800,265055130,2135,2135,2135,2135,0
|
|
20240306,113700,265055130,2135,2135,2135,2130,32
|
|
20240306,113600,264986870,2140,2140,2140,2140,0
|
|
20240306,113500,264986870,2140,2140,2140,2140,0
|
|
20240306,113400,264986870,2140,2135,2140,2135,22
|
|
20240306,113300,264939890,2130,2125,2135,2120,44
|
|
20240306,113200,264846200,2125,2125,2125,2125,501
|
|
20240306,113100,263781575,2140,2140,2140,2140,0
|
|
20240306,113000,263781575,2140,2140,2140,2140,0
|
|
20240306,112900,263781575,2140,2140,2140,2140,0
|
|
20240306,112800,263781575,2140,2140,2140,2140,0
|
|
20240306,112700,263781575,2140,2140,2140,2140,30
|
|
20240306,112600,263717375,2140,2140,2140,2140,0
|
|
20240306,112500,263717375,2140,2140,2140,2140,1
|
|
20240306,112400,263715235,2140,2140,2140,2140,30
|
|
20240306,112300,263651035,2135,2130,2135,2130,180
|
|
20240306,112200,263266740,2135,2120,2135,2120,1014
|
|
20240306,112100,261116850,2120,2120,2120,2120,303
|
|
20240306,112000,260474490,2120,2120,2120,2120,0
|
|
20240306,111900,260474490,2120,2120,2120,2120,0
|
|
20240306,111800,260474490,2120,2120,2120,2120,0
|
|
20240306,111700,260474490,2120,2120,2120,2120,0
|
|
20240306,111600,260474490,2120,2120,2120,2120,1048
|
|
20240306,111500,258252730,2120,2120,2120,2120,0
|
|
20240306,111400,258252730,2120,2120,2120,2120,0
|
|
20240306,111300,258252730,2120,2130,2130,2120,600
|
|
20240306,111200,256979980,2130,2130,2130,2130,0
|
|
20240306,111100,256979980,2130,2130,2130,2130,0
|
|
20240306,111000,256979980,2130,2130,2130,2130,89
|
|
20240306,110900,256790410,2130,2130,2130,2130,0
|
|
20240306,110800,256790410,2130,2130,2130,2130,40
|
|
20240306,110700,256705210,2130,2130,2130,2130,434
|
|
20240306,110600,255780790,2130,2135,2135,2130,100
|
|
20240306,110500,255567760,2140,2140,2140,2140,0
|
|
20240306,110400,255567760,2140,2140,2140,2140,0
|
|
20240306,110300,255567760,2140,2140,2140,2140,88
|
|
20240306,110200,255379440,2140,2140,2140,2140,5
|
|
20240306,110100,255368740,2145,2145,2145,2145,3
|
|
20240306,110000,255362305,2145,2135,2145,2135,4200
|
|
20240306,105900,246355815,2125,2125,2125,2125,0
|
|
20240306,105800,246355815,2125,2125,2125,2125,0
|
|
20240306,105700,246355815,2125,2130,2130,2125,200
|
|
20240306,105600,245930765,2125,2125,2125,2125,6
|
|
20240306,105500,245918015,2130,2130,2130,2130,0
|
|
20240306,105400,245918015,2130,2130,2130,2130,87
|
|
20240306,105300,245732705,2135,2135,2135,2135,0
|
|
20240306,105200,245732705,2135,2135,2135,2135,1
|
|
20240306,105100,245730570,2135,2135,2135,2135,0
|
|
20240306,105000,245730570,2135,2135,2135,2135,1
|
|
20240306,104900,245728435,2130,2135,2135,2130,119
|
|
20240306,104800,245474525,2140,2120,2140,2120,1118
|
|
20240306,104700,243092765,2120,2125,2130,2120,1063
|
|
20240306,104600,240828630,2120,2115,2125,2115,5
|
|
20240306,104500,240818025,2115,2115,2115,2115,2
|
|
20240306,104400,240813795,2115,2120,2120,2115,33
|
|
20240306,104300,240743865,2120,2110,2120,2110,673
|
|
20240306,104200,239319130,2110,2115,2120,2110,867
|
|
20240306,104100,237485485,2115,2115,2120,2115,8
|
|
20240306,104000,237468560,2110,2115,2120,2110,5007
|
|
20240306,103900,226894160,2120,2125,2125,2120,850
|
|
20240306,103800,225092090,2120,2120,2120,2120,2925
|
|
20240306,103700,218891090,2120,2120,2120,2120,1
|
|
20240306,103600,218888970,2120,2120,2120,2120,2
|
|
20240306,103500,218884730,2120,2120,2120,2120,1
|
|
20240306,103400,218882610,2120,2120,2125,2120,304
|
|
20240306,103300,218238040,2120,2120,2120,2120,2
|
|
20240306,103200,218233800,2125,2125,2125,2125,51
|
|
20240306,103100,218125425,2125,2125,2125,2120,2253
|
|
20240306,103000,213344800,2125,2130,2130,2125,187
|
|
20240306,102900,212947365,2130,2130,2130,2130,10
|
|
20240306,102800,212926065,2130,2130,2130,2130,20
|
|
20240306,102700,212883465,2130,2125,2130,2125,101
|
|
20240306,102600,212668340,2125,2135,2135,2125,4888
|
|
20240306,102500,202261440,2135,2135,2135,2135,491
|
|
20240306,102400,201213155,2135,2135,2135,2135,9
|
|
20240306,102300,201193940,2135,2135,2135,2130,2503
|
|
20240306,102200,195859195,2135,2135,2135,2135,28
|
|
20240306,102100,195799415,2135,2135,2135,2135,1
|
|
20240306,102000,195797280,2135,2135,2135,2135,1
|
|
20240306,101900,195795145,2140,2140,2140,2140,110
|
|
20240306,101800,195559745,2140,2135,2140,2135,112
|
|
20240306,101700,195320075,2135,2135,2135,2135,30
|
|
20240306,101600,195256025,2135,2135,2140,2135,146
|
|
20240306,101500,194944065,2135,2135,2140,2135,304
|
|
20240306,101400,194295010,2135,2135,2135,2135,5
|
|
20240306,101300,194284335,2135,2135,2135,2135,37
|
|
20240306,101200,194205340,2135,2135,2135,2135,72
|
|
20240306,101100,194051620,2140,2135,2140,2135,960
|
|
20240306,101000,192000840,2135,2140,2140,2135,1011
|
|
20240306,100900,189842305,2135,2135,2135,2135,4077
|
|
20240306,100800,181137910,2130,2135,2135,2130,1005
|
|
20240306,100700,178997235,2135,2130,2135,2130,774
|
|
20240306,100600,177347920,2130,2135,2135,2130,6
|
|
20240306,100500,177335115,2135,2130,2135,2130,11
|
|
20240306,100400,177311635,2135,2130,2135,2130,36
|
|
20240306,100300,177234875,2135,2135,2135,2135,0
|
|
20240306,100200,177234875,2135,2135,2135,2135,1
|
|
20240306,100100,177232740,2135,2135,2135,2135,10
|
|
20240306,100000,177211390,2135,2135,2135,2135,10
|
|
20240306,095900,177190040,2135,2135,2135,2130,1805
|
|
20240306,095800,173342785,2135,2135,2135,2135,22
|
|
20240306,095700,173295815,2135,2135,2135,2135,69
|
|
20240306,095600,173148500,2130,2135,2135,2130,31
|
|
20240306,095500,173082465,2135,2135,2135,2135,118
|
|
20240306,095400,172830535,2135,2135,2135,2135,44
|
|
20240306,095300,172736595,2135,2135,2140,2135,65
|
|
20240306,095200,172597815,2135,2135,2135,2135,1
|
|
20240306,095100,172595680,2140,2135,2140,2135,39
|
|
20240306,095000,172512395,2135,2135,2140,2135,86
|
|
20240306,094900,172328775,2135,2140,2140,2135,212
|
|
20240306,094800,171875905,2135,2135,2135,2135,20
|
|
20240306,094700,171833205,2135,2135,2135,2135,32
|
|
20240306,094600,171764885,2135,2140,2140,2135,358
|
|
20240306,094500,171000550,2140,2135,2140,2135,232
|
|
20240306,094400,170504085,2135,2135,2135,2135,1
|
|
20240306,094300,170501950,2130,2135,2140,2130,403
|
|
20240306,094200,169642860,2130,2130,2145,2130,1390
|
|
20240306,094100,166669700,2125,2135,2140,2125,172
|
|
20240306,094000,166304080,2130,2135,2135,2125,1225
|
|
20240306,093900,163699375,2135,2135,2135,2135,1
|
|
20240306,093800,163697240,2130,2140,2140,2130,204
|
|
20240306,093700,163260695,2135,2135,2135,2130,1280
|
|
20240306,093600,160527900,2135,2135,2135,2130,952
|
|
20240306,093500,158495385,2130,2130,2135,2130,9
|
|
20240306,093400,158476205,2130,2130,2130,2130,84
|
|
20240306,093300,158297285,2135,2130,2135,2130,86
|
|
20240306,093200,158114085,2125,2135,2135,2125,1400
|
|
20240306,093100,155130995,2130,2135,2135,2130,2
|
|
20240306,093000,155126730,2135,2135,2135,2135,11
|
|
20240306,092900,155103245,2135,2120,2135,2120,515
|
|
20240306,092800,154004910,2120,2115,2120,2115,370
|
|
20240306,092700,153220680,2110,2115,2120,2110,27821
|
|
20240306,092600,94499610,2115,2120,2120,2115,2074
|
|
20240306,092500,90112235,2120,2120,2120,2120,434
|
|
20240306,092400,89192155,2115,2125,2135,2115,5044
|
|
20240306,092300,78488745,2125,2125,2130,2125,25
|
|
20240306,092200,78435510,2130,2135,2135,2125,1331
|
|
20240306,092100,75605965,2140,2135,2140,2125,3959
|
|
20240306,092000,67178510,2135,2130,2135,2125,221
|
|
20240306,091900,66707440,2130,2140,2145,2130,8607
|
|
20240306,091800,48350360,2140,2140,2140,2140,0
|
|
20240306,091700,48350360,2140,2140,2140,2135,506
|
|
20240306,091600,47267525,2140,2140,2140,2140,0
|
|
20240306,091500,47267525,2140,2140,2140,2140,173
|
|
20240306,091400,46897305,2140,2140,2140,2140,125
|
|
20240306,091300,46629805,2140,2140,2140,2140,1717
|
|
20240306,091200,42955425,2145,2140,2145,2140,1450
|
|
20240306,091100,39850610,2145,2145,2145,2140,1186
|
|
20240306,091000,37306645,2145,2150,2150,2145,3231
|
|
20240306,090900,30364080,2145,2145,2145,2145,236
|
|
20240306,090800,29857860,2145,2145,2150,2145,2818
|
|
20240306,090700,23804305,2145,2150,2150,2145,1076
|
|
20240306,090600,21495980,2145,2145,2155,2140,804
|
|
20240306,090500,19772970,2145,2140,2145,2140,4
|
|
20240306,090400,19764395,2140,2145,2155,2140,17
|
|
20240306,090300,19727850,2135,2135,2135,2135,200
|
|
20240306,090200,19300850,2135,2140,2140,2135,1643
|
|
20240306,090100,15786050,2140,2140,2140,2140,102
|
|
20240306,090000,15567770,2140,2135,2160,2135,7288
|