679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201600,816705935,3600,3600,3600,3600,1917
|
|
20240305,201500,816705935,3600,3600,3600,3600,0
|
|
20240305,201400,816705935,3600,3600,3600,3600,0
|
|
20240305,201300,816705935,3600,3600,3600,3600,0
|
|
20240305,201200,816705935,3600,3600,3600,3600,0
|
|
20240305,201100,816705935,3600,3600,3600,3600,0
|
|
20240305,201000,816705935,3600,3600,3600,3600,0
|
|
20240305,200900,816705935,3600,3600,3600,3600,0
|
|
20240305,200800,816705935,3600,3600,3600,3600,0
|
|
20240305,200700,816705935,3600,3600,3600,3600,0
|
|
20240305,200600,816705935,3600,3600,3600,3600,0
|
|
20240305,200500,816705935,3600,3600,3600,3600,0
|
|
20240305,200400,816705935,3600,3600,3600,3600,0
|
|
20240305,200300,816705935,3600,3600,3600,3600,0
|
|
20240305,200200,816705935,3600,3600,3600,3600,0
|
|
20240305,200100,816705935,3600,3600,3600,3600,0
|
|
20240305,200000,816705935,3600,3600,3600,3600,0
|
|
20240305,195900,816705935,3600,3600,3600,3600,0
|
|
20240305,195800,816705935,3600,3600,3600,3600,0
|
|
20240305,195700,816705935,3600,3600,3600,3600,0
|
|
20240305,195600,816705935,3600,3600,3600,3600,0
|
|
20240305,195500,816705935,3600,3600,3600,3600,0
|
|
20240305,195400,816705935,3600,3600,3600,3600,0
|
|
20240305,195300,816705935,3600,3600,3600,3600,0
|
|
20240305,195200,816705935,3600,3600,3600,3600,0
|
|
20240305,195100,816705935,3600,3600,3600,3600,0
|
|
20240305,195000,816705935,3600,3600,3600,3600,0
|
|
20240305,194900,816705935,3600,3600,3600,3600,0
|
|
20240305,194800,816705935,3600,3600,3600,3600,0
|
|
20240305,194700,816705935,3600,3600,3600,3600,0
|
|
20240305,194600,816705935,3600,3600,3600,3600,1917
|
|
20240305,194500,816705935,3600,3600,3600,3600,0
|
|
20240305,194400,816705935,3600,3600,3600,3600,0
|
|
20240305,194300,816705935,3600,3600,3600,3600,0
|
|
20240305,194200,816705935,3600,3600,3600,3600,0
|
|
20240305,194100,816705935,3600,3600,3600,3600,0
|
|
20240305,194000,816705935,3600,3600,3600,3600,0
|
|
20240305,193900,816705935,3600,3600,3600,3600,0
|
|
20240305,193800,816705935,3600,3600,3600,3600,0
|
|
20240305,193700,816705935,3600,3600,3600,3600,0
|
|
20240305,193600,816705935,3600,3600,3600,3600,0
|
|
20240305,193500,816705935,3600,3600,3600,3600,0
|
|
20240305,193400,816705935,3600,3600,3600,3600,0
|
|
20240305,193300,816705935,3600,3600,3600,3600,0
|
|
20240305,193200,816705935,3600,3600,3600,3600,0
|
|
20240305,193100,816705935,3600,3600,3600,3600,0
|
|
20240305,193000,816705935,3600,3600,3600,3600,0
|
|
20240305,192900,816705935,3600,3600,3600,3600,0
|
|
20240305,192800,816705935,3600,3600,3600,3600,0
|
|
20240305,192700,816705935,3600,3600,3600,3600,0
|
|
20240305,192600,816705935,3600,3600,3600,3600,0
|
|
20240305,192500,816705935,3600,3600,3600,3600,0
|
|
20240305,192400,816705935,3600,3600,3600,3600,0
|
|
20240305,192300,816705935,3600,3600,3600,3600,0
|
|
20240305,192200,816705935,3600,3600,3600,3600,0
|
|
20240305,192100,816705935,3600,3600,3600,3600,0
|
|
20240305,192000,816705935,3600,3600,3600,3600,0
|
|
20240305,191900,816705935,3600,3600,3600,3600,0
|
|
20240305,191800,816705935,3600,3600,3600,3600,0
|
|
20240305,191700,816705935,3600,3600,3600,3600,0
|
|
20240305,191600,816705935,3600,3600,3600,3600,1917
|
|
20240305,191500,816705935,3600,3600,3600,3600,0
|
|
20240305,191400,816705935,3600,3600,3600,3600,0
|
|
20240305,191300,816705935,3600,3600,3600,3600,0
|
|
20240305,191200,816705935,3600,3600,3600,3600,0
|
|
20240305,191100,816705935,3600,3600,3600,3600,0
|
|
20240305,191000,816705935,3600,3600,3600,3600,0
|
|
20240305,190900,816705935,3600,3600,3600,3600,0
|
|
20240305,190800,816705935,3600,3600,3600,3600,0
|
|
20240305,190700,816705935,3600,3600,3600,3600,0
|
|
20240305,190600,816705935,3600,3600,3600,3600,0
|
|
20240305,190500,816705935,3600,3600,3600,3600,0
|
|
20240305,190400,816705935,3600,3600,3600,3600,0
|
|
20240305,190300,816705935,3600,3600,3600,3600,0
|
|
20240305,190200,816705935,3600,3600,3600,3600,0
|
|
20240305,190100,816705935,3600,3600,3600,3600,0
|
|
20240305,190000,816705935,3600,3600,3600,3600,0
|
|
20240305,185900,816705935,3600,3600,3600,3600,0
|
|
20240305,185800,816705935,3600,3600,3600,3600,0
|
|
20240305,185700,816705935,3600,3600,3600,3600,0
|
|
20240305,185600,816705935,3600,3600,3600,3600,0
|
|
20240305,185500,816705935,3600,3600,3600,3600,0
|
|
20240305,185400,816705935,3600,3600,3600,3600,0
|
|
20240305,185300,816705935,3600,3600,3600,3600,0
|
|
20240305,185200,816705935,3600,3600,3600,3600,0
|
|
20240305,185100,816705935,3600,3600,3600,3600,0
|
|
20240305,185000,816705935,3600,3600,3600,3600,0
|
|
20240305,184900,816705935,3600,3600,3600,3600,0
|
|
20240305,184800,816705935,3600,3600,3600,3600,0
|
|
20240305,184700,816705935,3600,3600,3600,3600,0
|
|
20240305,184600,816705935,3600,3600,3600,3600,1917
|
|
20240305,184500,816705935,3600,3600,3600,3600,0
|
|
20240305,184400,816705935,3600,3600,3600,3600,0
|
|
20240305,184300,816705935,3600,3600,3600,3600,0
|
|
20240305,184200,816705935,3600,3600,3600,3600,0
|
|
20240305,184100,816705935,3600,3600,3600,3600,0
|
|
20240305,184000,816705935,3600,3600,3600,3600,0
|
|
20240305,183900,816705935,3600,3600,3600,3600,0
|
|
20240305,183800,816705935,3600,3600,3600,3600,0
|
|
20240305,183700,816705935,3600,3600,3600,3600,0
|
|
20240305,183600,816705935,3600,3600,3600,3600,0
|
|
20240305,183500,816705935,3600,3600,3600,3600,0
|
|
20240305,183400,816705935,3600,3600,3600,3600,0
|
|
20240305,183300,816705935,3600,3600,3600,3600,0
|
|
20240305,183200,816705935,3600,3600,3600,3600,0
|
|
20240305,183100,816705935,3600,3600,3600,3600,0
|
|
20240305,183000,816705935,3600,3600,3600,3600,0
|
|
20240305,182900,816705935,3600,3600,3600,3600,0
|
|
20240305,182800,816705935,3600,3600,3600,3600,0
|
|
20240305,182700,816705935,3600,3600,3600,3600,0
|
|
20240305,182600,816705935,3600,3600,3600,3600,0
|
|
20240305,182500,816705935,3600,3600,3600,3600,0
|
|
20240305,182400,816705935,3600,3600,3600,3600,0
|
|
20240305,182300,816705935,3600,3600,3600,3600,0
|
|
20240305,182200,816705935,3600,3600,3600,3600,0
|
|
20240305,182100,816705935,3600,3600,3600,3600,0
|
|
20240305,182000,816705935,3600,3600,3600,3600,0
|
|
20240305,181900,816705935,3600,3600,3600,3600,0
|
|
20240305,181800,816705935,3600,3600,3600,3600,0
|
|
20240305,181700,816705935,3600,3600,3600,3600,0
|
|
20240305,181600,816705935,3600,3600,3600,3600,1917
|
|
20240305,181500,816705935,3600,3600,3600,3600,0
|
|
20240305,181400,816705935,3600,3600,3600,3600,0
|
|
20240305,181300,816705935,3600,3600,3600,3600,0
|
|
20240305,181200,816705935,3600,3600,3600,3600,0
|
|
20240305,181100,816705935,3600,3600,3600,3600,0
|
|
20240305,181000,816705935,3600,3600,3600,3600,0
|
|
20240305,180900,816705935,3600,3600,3600,3600,0
|
|
20240305,180800,816705935,3600,3600,3600,3600,0
|
|
20240305,180700,816705935,3600,3600,3600,3600,0
|
|
20240305,180600,816705935,3600,3600,3600,3600,0
|
|
20240305,180500,816705935,3600,3600,3600,3600,0
|
|
20240305,180400,816705935,3600,3600,3600,3600,0
|
|
20240305,180300,816705935,3600,3600,3600,3600,0
|
|
20240305,180200,816705935,3600,3600,3600,3600,0
|
|
20240305,180100,816705935,3600,3600,3600,3600,0
|
|
20240305,180000,816705935,3600,3600,3600,3600,0
|
|
20240305,175900,816705935,3600,3600,3600,3600,0
|
|
20240305,175800,816705935,3600,3600,3600,3600,0
|
|
20240305,175700,816705935,3600,3600,3600,3600,0
|
|
20240305,175600,816705935,3600,3600,3600,3600,0
|
|
20240305,175500,816705935,3600,3600,3600,3600,0
|
|
20240305,175400,816705935,3600,3600,3600,3600,0
|
|
20240305,175300,816705935,3600,3600,3600,3600,0
|
|
20240305,175200,816705935,3600,3600,3600,3600,0
|
|
20240305,175100,816705935,3600,3600,3600,3600,0
|
|
20240305,175000,816705935,3600,3600,3600,3600,0
|
|
20240305,174900,816705935,3600,3600,3600,3600,0
|
|
20240305,174800,816705935,3600,3600,3600,3600,0
|
|
20240305,174700,816705935,3600,3600,3600,3600,0
|
|
20240305,174600,816705935,3600,3600,3600,3600,1917
|
|
20240305,174500,816705935,3600,3600,3600,3600,0
|
|
20240305,174400,816705935,3600,3600,3600,3600,0
|
|
20240305,174300,816705935,3600,3600,3600,3600,0
|
|
20240305,174200,816705935,3600,3600,3600,3600,0
|
|
20240305,174100,816705935,3600,3600,3600,3600,0
|
|
20240305,174000,816705935,3600,3600,3600,3600,0
|
|
20240305,173900,816705935,3600,3600,3600,3600,0
|
|
20240305,173800,816705935,3600,3600,3600,3600,0
|
|
20240305,173700,816705935,3600,3600,3600,3600,0
|
|
20240305,173600,816705935,3600,3600,3600,3600,0
|
|
20240305,173500,816705935,3600,3600,3600,3600,0
|
|
20240305,173400,816705935,3600,3600,3600,3600,0
|
|
20240305,173300,816705935,3600,3600,3600,3600,0
|
|
20240305,173200,816705935,3600,3600,3600,3600,0
|
|
20240305,173100,816705935,3600,3600,3600,3600,0
|
|
20240305,173000,816705935,3600,3600,3600,3600,0
|
|
20240305,172900,816705935,3600,3600,3600,3600,0
|
|
20240305,172800,816705935,3600,3600,3600,3600,0
|
|
20240305,172700,816705935,3600,3600,3600,3600,0
|
|
20240305,172600,816705935,3600,3600,3600,3600,0
|
|
20240305,172500,816705935,3600,3600,3600,3600,0
|
|
20240305,172400,816705935,3600,3600,3600,3600,0
|
|
20240305,172300,816705935,3600,3600,3600,3600,0
|
|
20240305,172200,816705935,3600,3600,3600,3600,0
|
|
20240305,172100,816705935,3600,3600,3600,3600,0
|
|
20240305,172000,816705935,3600,3600,3600,3600,0
|
|
20240305,171900,816705935,3600,3600,3600,3600,0
|
|
20240305,171800,816705935,3600,3600,3600,3600,0
|
|
20240305,171700,816705935,3600,3600,3600,3600,0
|
|
20240305,171600,816705935,3600,3600,3600,3600,1917
|
|
20240305,171500,816705935,3600,3600,3600,3600,0
|
|
20240305,171400,816705935,3600,3600,3600,3600,0
|
|
20240305,171300,816705935,3600,3600,3600,3600,0
|
|
20240305,171200,816705935,3600,3600,3600,3600,0
|
|
20240305,171100,816705935,3600,3600,3600,3600,0
|
|
20240305,171000,816705935,3600,3600,3600,3600,0
|
|
20240305,170900,816705935,3600,3600,3600,3600,0
|
|
20240305,170800,816705935,3600,3600,3600,3600,0
|
|
20240305,170700,816705935,3600,3600,3600,3600,0
|
|
20240305,170600,816705935,3600,3600,3600,3600,0
|
|
20240305,170500,816705935,3600,3600,3600,3600,0
|
|
20240305,170400,816705935,3600,3600,3600,3600,0
|
|
20240305,170300,816705935,3600,3600,3600,3600,0
|
|
20240305,170200,816705935,3600,3600,3600,3600,0
|
|
20240305,170100,816705935,3600,3600,3600,3600,0
|
|
20240305,170000,816705935,3600,3600,3600,3600,0
|
|
20240305,165900,816705935,3600,3600,3600,3600,0
|
|
20240305,165800,816705935,3600,3600,3600,3600,0
|
|
20240305,165700,816705935,3600,3600,3600,3600,0
|
|
20240305,165600,816705935,3600,3600,3600,3600,0
|
|
20240305,165500,816705935,3600,3600,3600,3600,0
|
|
20240305,165400,816705935,3600,3600,3600,3600,0
|
|
20240305,165300,816705935,3600,3600,3600,3600,0
|
|
20240305,165200,816705935,3600,3600,3600,3600,0
|
|
20240305,165100,816705935,3600,3600,3600,3600,0
|
|
20240305,165000,816705935,3600,3600,3600,3600,0
|
|
20240305,164900,816705935,3600,3600,3600,3600,0
|
|
20240305,164800,816705935,3600,3600,3600,3600,0
|
|
20240305,164700,816705935,3600,3600,3600,3600,0
|
|
20240305,164600,816705935,3600,3600,3600,3600,1917
|
|
20240305,164500,816705935,3600,3600,3600,3600,0
|
|
20240305,164400,816705935,3600,3600,3600,3600,0
|
|
20240305,164300,816705935,3600,3600,3600,3600,0
|
|
20240305,164200,816705935,3600,3600,3600,3600,0
|
|
20240305,164100,816705935,3600,3600,3600,3600,0
|
|
20240305,164000,816705935,3600,3600,3600,3600,0
|
|
20240305,163900,816705935,3600,3600,3600,3600,0
|
|
20240305,163800,816705935,3600,3600,3600,3600,0
|
|
20240305,163700,816705935,3600,3600,3600,3600,0
|
|
20240305,163600,816705935,3600,3600,3600,3600,0
|
|
20240305,163500,816705935,3600,3600,3600,3600,0
|
|
20240305,163400,816705935,3600,3600,3600,3600,0
|
|
20240305,163300,816705935,3600,3600,3600,3600,0
|
|
20240305,163200,816705935,3600,3600,3600,3600,0
|
|
20240305,163100,816705935,3600,3600,3600,3600,0
|
|
20240305,163000,816705935,3600,3600,3600,3600,0
|
|
20240305,162900,816705935,3600,3600,3600,3600,0
|
|
20240305,162800,816705935,3600,3600,3600,3600,0
|
|
20240305,162700,816705935,3600,3600,3600,3600,0
|
|
20240305,162600,816705935,3600,3600,3600,3600,0
|
|
20240305,162500,816705935,3600,3600,3600,3600,0
|
|
20240305,162400,816705935,3600,3600,3600,3600,0
|
|
20240305,162300,816705935,3600,3600,3600,3600,0
|
|
20240305,162200,816705935,3600,3600,3600,3600,0
|
|
20240305,162100,816705935,3600,3600,3600,3600,0
|
|
20240305,162000,816705935,3600,3600,3600,3600,0
|
|
20240305,161900,816705935,3600,3600,3600,3600,0
|
|
20240305,161800,816705935,3600,3600,3600,3600,0
|
|
20240305,161700,816705935,3600,3600,3600,3600,0
|
|
20240305,161600,816705935,3600,3600,3600,3600,1917
|
|
20240305,161500,816705935,3600,3600,3600,3600,0
|
|
20240305,161400,816705935,3600,3600,3600,3600,0
|
|
20240305,161300,816705935,3600,3600,3600,3600,0
|
|
20240305,161200,816705935,3600,3600,3600,3600,0
|
|
20240305,161100,816705935,3600,3600,3600,3600,0
|
|
20240305,161000,816705935,3600,3600,3600,3600,0
|
|
20240305,160900,816705935,3600,3600,3600,3600,0
|
|
20240305,160800,816705935,3600,3600,3600,3600,0
|
|
20240305,160700,816705935,3600,3600,3600,3600,0
|
|
20240305,160600,816705935,3600,3600,3600,3600,0
|
|
20240305,160500,816705935,3600,3600,3600,3600,0
|
|
20240305,160400,816705935,3600,3600,3600,3600,0
|
|
20240305,160300,816705935,3600,3600,3600,3600,0
|
|
20240305,160200,816705935,3600,3600,3600,3600,0
|
|
20240305,160100,816705935,3600,3600,3600,3600,0
|
|
20240305,160000,816705935,3600,3600,3600,3600,0
|
|
20240305,155900,816705935,3600,3600,3600,3600,0
|
|
20240305,155800,816705935,3600,3600,3600,3600,0
|
|
20240305,155700,816705935,3600,3600,3600,3600,0
|
|
20240305,155600,816705935,3600,3600,3600,3600,0
|
|
20240305,155500,816705935,3600,3600,3600,3600,0
|
|
20240305,155400,816705935,3600,3600,3600,3600,0
|
|
20240305,155300,816705935,3600,3600,3600,3600,0
|
|
20240305,155200,816705935,3600,3600,3600,3600,0
|
|
20240305,155100,816705935,3600,3600,3600,3600,0
|
|
20240305,155000,816705935,3600,3600,3600,3600,0
|
|
20240305,154900,816705935,3600,3600,3600,3600,0
|
|
20240305,154800,816705935,3600,3600,3600,3600,0
|
|
20240305,154700,816705935,3600,3600,3600,3600,0
|
|
20240305,154600,816705935,3600,3600,3600,3600,1917
|
|
20240305,154500,816705935,3600,3600,3600,3600,0
|
|
20240305,154400,816705935,3600,3600,3600,3600,0
|
|
20240305,154300,816705935,3600,3600,3600,3600,0
|
|
20240305,154200,816705935,3600,3600,3600,3600,0
|
|
20240305,154100,816705935,3600,3600,3600,3600,0
|
|
20240305,154000,816705935,3600,3600,3600,3600,0
|
|
20240305,153900,816705935,3600,3600,3600,3600,0
|
|
20240305,153800,816705935,3600,3600,3600,3600,0
|
|
20240305,153700,816705935,3600,3600,3600,3600,0
|
|
20240305,153600,816705935,3600,3600,3600,3600,0
|
|
20240305,153500,816705935,3600,3600,3600,3600,0
|
|
20240305,153400,816705935,3600,3600,3600,3600,0
|
|
20240305,153300,816705935,3600,3600,3600,3600,0
|
|
20240305,153200,816705935,3600,3600,3600,3600,0
|
|
20240305,153100,816705935,3600,3600,3600,3600,0
|
|
20240305,153000,816705935,3600,3600,3600,3600,1917
|
|
20240305,152900,809804735,3600,3600,3600,3600,0
|
|
20240305,152800,809804735,3600,3600,3600,3600,0
|
|
20240305,152700,809804735,3600,3600,3600,3600,0
|
|
20240305,152600,809804735,3600,3600,3600,3600,0
|
|
20240305,152500,809804735,3600,3600,3600,3600,0
|
|
20240305,152400,809804735,3600,3600,3600,3600,0
|
|
20240305,152300,809804735,3600,3600,3600,3600,0
|
|
20240305,152200,809804735,3600,3600,3600,3600,0
|
|
20240305,152100,809804735,3600,3600,3600,3600,0
|
|
20240305,152000,809804735,3600,3600,3600,3600,0
|
|
20240305,151900,809804735,3600,3600,3600,3590,229
|
|
20240305,151800,808980345,3600,3600,3600,3600,4
|
|
20240305,151700,808965945,3580,3600,3600,3580,2037
|
|
20240305,151600,801654210,3600,3600,3600,3600,17
|
|
20240305,151500,801593010,3600,3600,3600,3600,17
|
|
20240305,151400,801531810,3600,3600,3600,3600,18
|
|
20240305,151300,801467010,3600,3600,3600,3595,255
|
|
20240305,151200,800549385,3600,3605,3605,3600,80
|
|
20240305,151100,800261335,3605,3605,3605,3605,10
|
|
20240305,151000,800225285,3605,3605,3605,3605,20
|
|
20240305,150900,800153185,3605,3605,3605,3605,10
|
|
20240305,150800,800117135,3605,3605,3605,3605,60
|
|
20240305,150700,799900835,3600,3600,3600,3600,0
|
|
20240305,150600,799900835,3600,3600,3600,3600,25
|
|
20240305,150500,799810835,3600,3600,3600,3600,10
|
|
20240305,150400,799774835,3600,3600,3600,3600,20
|
|
20240305,150300,799702835,3600,3600,3600,3600,49
|
|
20240305,150200,799526435,3605,3605,3605,3605,1
|
|
20240305,150100,799522830,3600,3600,3600,3600,0
|
|
20240305,150000,799522830,3600,3600,3600,3600,285
|
|
20240305,145900,798496830,3605,3605,3605,3605,10
|
|
20240305,145800,798460780,3605,3610,3610,3605,20
|
|
20240305,145700,798388630,3610,3610,3610,3610,48
|
|
20240305,145600,798215350,3610,3610,3610,3610,35
|
|
20240305,145500,798089000,3605,3605,3605,3605,64
|
|
20240305,145400,797858280,3600,3600,3600,3600,0
|
|
20240305,145300,797858280,3600,3600,3600,3600,0
|
|
20240305,145200,797858280,3600,3600,3600,3600,3
|
|
20240305,145100,797847480,3600,3605,3605,3600,27
|
|
20240305,145000,797750230,3605,3605,3605,3600,161
|
|
20240305,144900,797170575,3605,3605,3605,3600,12
|
|
20240305,144800,797127320,3605,3605,3605,3605,10
|
|
20240305,144700,797091270,3605,3605,3605,3605,10
|
|
20240305,144600,797055220,3605,3605,3605,3605,20
|
|
20240305,144500,796983120,3605,3605,3605,3605,10
|
|
20240305,144400,796947070,3605,3605,3605,3605,11
|
|
20240305,144300,796907415,3600,3600,3600,3600,926
|
|
20240305,144200,793573815,3600,3600,3600,3600,210
|
|
20240305,144100,792817815,3600,3600,3600,3600,10
|
|
20240305,144000,792781815,3600,3600,3600,3600,10
|
|
20240305,143900,792745815,3600,3590,3600,3590,2311
|
|
20240305,143800,784428725,3595,3590,3595,3590,10
|
|
20240305,143700,784392780,3595,3590,3595,3590,10
|
|
20240305,143600,784356835,3595,3590,3595,3590,20
|
|
20240305,143500,784284945,3600,3590,3600,3590,10
|
|
20240305,143400,784248955,3600,3590,3600,3590,14
|
|
20240305,143300,784198595,3590,3590,3590,3590,20
|
|
20240305,143200,784126795,3590,3580,3590,3580,2
|
|
20240305,143100,784119625,3580,3580,3580,3580,408
|
|
20240305,143000,782658985,3570,3570,3570,3570,81
|
|
20240305,142900,782369815,3570,3575,3575,3570,3246
|
|
20240305,142800,770765640,3575,3575,3575,3575,107
|
|
20240305,142700,770383115,3575,3575,3575,3575,69
|
|
20240305,142600,770136440,3575,3580,3580,3575,843
|
|
20240305,142500,767118955,3580,3580,3580,3580,112
|
|
20240305,142400,766717995,3580,3580,3580,3580,78
|
|
20240305,142300,766438755,3580,3580,3580,3580,98
|
|
20240305,142200,766087915,3580,3585,3585,3580,300
|
|
20240305,142100,765013895,3580,3580,3580,3580,88
|
|
20240305,142000,764698855,3585,3585,3590,3585,66
|
|
20240305,141900,764462235,3580,3580,3580,3580,109
|
|
20240305,141800,764072015,3580,3580,3585,3580,64
|
|
20240305,141700,763842870,3580,3580,3580,3580,111
|
|
20240305,141600,763445490,3580,3585,3585,3580,117
|
|
20240305,141500,763026175,3585,3585,3585,3585,68
|
|
20240305,141400,762782395,3585,3585,3585,3585,437
|
|
20240305,141300,761215750,3585,3585,3585,3585,126
|
|
20240305,141200,760764040,3585,3585,3585,3585,62
|
|
20240305,141100,760541770,3585,3585,3585,3585,96
|
|
20240305,141000,760197610,3585,3585,3585,3585,96
|
|
20240305,140900,759853450,3585,3585,3585,3585,81
|
|
20240305,140800,759563065,3585,3585,3585,3585,100
|
|
20240305,140700,759204565,3585,3590,3595,3585,922
|
|
20240305,140600,755890865,3585,3585,3585,3585,66
|
|
20240305,140500,755654255,3585,3590,3590,3585,174
|
|
20240305,140400,755030195,3590,3590,3590,3590,110
|
|
20240305,140300,754635295,3590,3590,3590,3590,67
|
|
20240305,140200,754394765,3590,3595,3595,3590,1675
|
|
20240305,140100,748373565,3595,3600,3605,3595,1919
|
|
20240305,140000,741465220,3600,3600,3605,3600,85
|
|
20240305,135900,741159215,3600,3600,3600,3600,97
|
|
20240305,135800,740810015,3600,3600,3600,3600,289
|
|
20240305,135700,739769615,3600,3605,3605,3600,169
|
|
20240305,135600,739160520,3605,3605,3605,3605,109
|
|
20240305,135500,738767575,3605,3605,3605,3605,95
|
|
20240305,135400,738425100,3605,3605,3605,3605,72
|
|
20240305,135300,738165540,3605,3610,3610,3605,136
|
|
20240305,135200,737674980,3605,3605,3605,3605,126
|
|
20240305,135100,737220750,3605,3605,3605,3605,64
|
|
20240305,135000,736990030,3605,3605,3605,3605,97
|
|
20240305,134900,736640345,3605,3605,3605,3605,148
|
|
20240305,134800,736106805,3605,3610,3610,3605,67
|
|
20240305,134700,735865225,3605,3610,3620,3605,698
|
|
20240305,134600,733339990,3610,3620,3620,3610,1225
|
|
20240305,134500,728906960,3620,3600,3620,3600,65
|
|
20240305,134400,728672520,3600,3600,3605,3595,110
|
|
20240305,134300,728276700,3600,3600,3600,3590,83
|
|
20240305,134200,727978445,3585,3585,3585,3585,53
|
|
20240305,134100,727788440,3605,3585,3605,3585,890
|
|
20240305,134000,724581390,3605,3600,3605,3585,244
|
|
20240305,133900,723703180,3600,3575,3600,3575,3271
|
|
20240305,133800,711934775,3585,3575,3590,3575,319
|
|
20240305,133700,710790065,3590,3575,3590,3575,77
|
|
20240305,133600,710514640,3575,3575,3575,3575,21
|
|
20240305,133500,710439565,3575,3580,3580,3575,64
|
|
20240305,133400,710210715,3585,3575,3585,3575,325
|
|
20240305,133300,709045870,3575,3580,3580,3575,62
|
|
20240305,133200,708824040,3580,3575,3585,3575,159
|
|
20240305,133100,708254545,3575,3580,3580,3575,56
|
|
20240305,133000,708054300,3580,3580,3580,3580,11
|
|
20240305,132900,708014920,3575,3580,3580,3575,3091
|
|
20240305,132800,696949460,3580,3580,3580,3580,24
|
|
20240305,132700,696863540,3580,3580,3580,3580,78
|
|
20240305,132600,696584300,3580,3585,3585,3580,94
|
|
20240305,132500,696247435,3585,3580,3585,3580,22
|
|
20240305,132400,696168620,3580,3580,3580,3580,85
|
|
20240305,132300,695864320,3580,3580,3580,3580,33
|
|
20240305,132200,695746180,3580,3590,3590,3580,75
|
|
20240305,132100,695477570,3580,3580,3590,3580,37
|
|
20240305,132000,695345045,3580,3585,3590,3580,1270
|
|
20240305,131900,690794705,3590,3585,3590,3585,39
|
|
20240305,131800,690654835,3585,3590,3590,3585,46
|
|
20240305,131700,690489860,3590,3590,3590,3590,65
|
|
20240305,131600,690256510,3590,3585,3590,3585,100
|
|
20240305,131500,689897650,3585,3585,3585,3585,52
|
|
20240305,131400,689711230,3585,3585,3585,3585,555
|
|
20240305,131300,687721555,3585,3585,3585,3585,41
|
|
20240305,131200,687574570,3585,3585,3585,3585,73
|
|
20240305,131100,687312865,3585,3580,3585,3580,57
|
|
20240305,131000,687108670,3580,3580,3580,3580,60
|
|
20240305,130900,686893870,3580,3580,3580,3580,25
|
|
20240305,130800,686804370,3580,3580,3580,3580,23
|
|
20240305,130700,686722030,3585,3585,3585,3585,180
|
|
20240305,130600,686076730,3580,3580,3580,3580,1516
|
|
20240305,130500,680649450,3580,3580,3580,3580,69
|
|
20240305,130400,680402430,3580,3580,3580,3580,11
|
|
20240305,130300,680363050,3580,3580,3580,3580,108
|
|
20240305,130200,679976410,3580,3580,3580,3580,11
|
|
20240305,130100,679937030,3580,3585,3595,3580,748
|
|
20240305,130000,677254035,3580,3580,3580,3580,355
|
|
20240305,125900,675983135,3580,3580,3580,3580,10
|
|
20240305,125800,675947335,3580,3575,3580,3575,556
|
|
20240305,125700,673957115,3575,3575,3575,3575,23
|
|
20240305,125600,673874890,3575,3575,3575,3575,69
|
|
20240305,125500,673628215,3575,3575,3575,3575,35
|
|
20240305,125400,673503090,3575,3580,3580,3575,1001
|
|
20240305,125300,669919760,3580,3580,3580,3580,49
|
|
20240305,125200,669744340,3580,3580,3580,3580,55
|
|
20240305,125100,669547440,3580,3580,3580,3580,38
|
|
20240305,125000,669411400,3580,3580,3580,3580,38
|
|
20240305,124900,669275360,3580,3580,3580,3580,350
|
|
20240305,124800,668022360,3580,3570,3600,3570,10102
|
|
20240305,124700,631798615,3570,3570,3570,3570,57
|
|
20240305,124600,631595125,3570,3570,3570,3570,25
|
|
20240305,124500,631505875,3570,3570,3570,3570,71
|
|
20240305,124400,631252405,3570,3575,3575,3570,1615
|
|
20240305,124300,625486800,3570,3570,3570,3570,74
|
|
20240305,124200,625222620,3570,3575,3575,3570,65
|
|
20240305,124100,624990440,3575,3570,3575,3570,56
|
|
20240305,124000,624790515,3570,3570,3570,3570,51
|
|
20240305,123900,624608445,3570,3570,3570,3570,30
|
|
20240305,123800,624501345,3570,3570,3570,3570,504
|
|
20240305,123700,622702065,3575,3575,3575,3575,80
|
|
20240305,123600,622416065,3570,3570,3570,3570,36
|
|
20240305,123500,622287545,3570,3570,3570,3570,53
|
|
20240305,123400,622098335,3570,3570,3570,3570,27
|
|
20240305,123300,622001945,3575,3575,3575,3570,83
|
|
20240305,123200,621705360,3575,3575,3575,3575,27
|
|
20240305,123100,621608835,3575,3580,3580,3575,108
|
|
20240305,123000,621222585,3575,3575,3575,3575,37
|
|
20240305,122900,621090310,3575,3575,3580,3575,81
|
|
20240305,122800,620800440,3575,3580,3580,3575,86
|
|
20240305,122700,620492985,3575,3575,3575,3575,22
|
|
20240305,122600,620414335,3575,3575,3575,3575,81
|
|
20240305,122500,620124760,3575,3575,3575,3575,47
|
|
20240305,122400,619956735,3575,3575,3575,3575,72
|
|
20240305,122300,619699335,3575,3575,3575,3575,25
|
|
20240305,122200,619609960,3575,3575,3575,3575,56
|
|
20240305,122100,619409760,3570,3570,3570,3570,71
|
|
20240305,122000,619156290,3570,3570,3570,3570,12
|
|
20240305,121900,619113450,3570,3575,3575,3570,119
|
|
20240305,121800,618688505,3575,3575,3575,3575,0
|
|
20240305,121700,618688505,3575,3575,3575,3570,160
|
|
20240305,121600,618116560,3575,3575,3580,3575,155
|
|
20240305,121500,617562350,3575,3575,3575,3575,48
|
|
20240305,121400,617390750,3575,3575,3575,3575,73
|
|
20240305,121300,617129775,3575,3575,3575,3575,37
|
|
20240305,121200,616997500,3575,3575,3580,3575,1325
|
|
20240305,121100,612255625,3575,3575,3575,3575,88
|
|
20240305,121000,611941025,3575,3575,3575,3575,29
|
|
20240305,120900,611837350,3575,3575,3575,3575,62
|
|
20240305,120800,611615700,3570,3570,3570,3570,34
|
|
20240305,120700,611494320,3570,3570,3570,3570,82
|
|
20240305,120600,611201580,3570,3565,3570,3565,68
|
|
20240305,120500,610959110,3565,3565,3565,3565,52
|
|
20240305,120400,610773730,3565,3570,3570,3565,64
|
|
20240305,120300,610545565,3565,3565,3570,3565,325
|
|
20240305,120200,609386935,3575,3570,3575,3565,101
|
|
20240305,120100,609026705,3570,3570,3570,3570,12
|
|
20240305,120000,608983865,3565,3565,3565,3565,65
|
|
20240305,115900,608752140,3565,3565,3575,3565,73
|
|
20240305,115800,608491745,3565,3575,3575,3565,5548
|
|
20240305,115700,588682685,3575,3575,3575,3575,26
|
|
20240305,115600,588589735,3575,3580,3580,3575,109
|
|
20240305,115500,588200010,3580,3580,3580,3580,21
|
|
20240305,115400,588124830,3575,3575,3575,3575,70
|
|
20240305,115300,587874580,3575,3575,3580,3575,180
|
|
20240305,115200,587230425,3575,3575,3575,3575,49
|
|
20240305,115100,587055250,3575,3580,3580,3575,48
|
|
20240305,115000,586883635,3580,3575,3580,3575,254
|
|
20240305,114900,585974530,3575,3575,3575,3575,91
|
|
20240305,114800,585649205,3575,3575,3575,3575,22
|
|
20240305,114700,585570555,3575,3575,3575,3575,63
|
|
20240305,114600,585345330,3575,3575,3575,3575,37
|
|
20240305,114500,585213055,3575,3575,3575,3575,138
|
|
20240305,114400,584719705,3575,3575,3575,3575,225
|
|
20240305,114300,583915330,3575,3575,3575,3575,13
|
|
20240305,114200,583868855,3575,3575,3575,3575,86
|
|
20240305,114100,583561405,3575,3575,3575,3575,30
|
|
20240305,114000,583454155,3575,3580,3580,3575,159
|
|
20240305,113900,582885045,3580,3580,3580,3580,947
|
|
20240305,113800,579494785,3580,3580,3580,3580,38
|
|
20240305,113700,579358745,3580,3580,3580,3580,49
|
|
20240305,113600,579183325,3585,3585,3585,3580,38
|
|
20240305,113500,579047155,3585,3590,3590,3580,56
|
|
20240305,113400,578846580,3590,3590,3590,3590,36
|
|
20240305,113300,578717340,3590,3580,3590,3580,199
|
|
20240305,113200,578003360,3580,3580,3580,3580,39
|
|
20240305,113100,577863740,3600,3585,3600,3580,846
|
|
20240305,113000,574830710,3585,3585,3585,3585,127
|
|
20240305,112900,574375415,3580,3580,3580,3580,11
|
|
20240305,112800,574336035,3580,3580,3590,3580,89
|
|
20240305,112700,574017135,3580,3600,3600,3580,42
|
|
20240305,112600,573866605,3595,3595,3595,3595,667
|
|
20240305,112500,571468740,3595,3595,3595,3585,1518
|
|
20240305,112400,566012045,3595,3585,3595,3585,914
|
|
20240305,112300,562729365,3585,3585,3585,3585,104
|
|
20240305,112200,562356525,3590,3590,3590,3590,1463
|
|
20240305,112100,557104355,3590,3590,3590,3590,69
|
|
20240305,112000,556856645,3590,3590,3590,3590,25
|
|
20240305,111900,556766895,3590,3595,3595,3590,353
|
|
20240305,111800,555498610,3595,3600,3600,3595,48
|
|
20240305,111700,555326000,3600,3595,3600,3595,40
|
|
20240305,111600,555182190,3595,3595,3595,3595,21
|
|
20240305,111500,555106695,3590,3600,3600,3590,671
|
|
20240305,111400,552694670,3600,3595,3600,3595,529
|
|
20240305,111300,550792910,3595,3595,3600,3595,23
|
|
20240305,111200,550710220,3595,3595,3600,3595,554
|
|
20240305,111100,548718580,3595,3600,3600,3595,21
|
|
20240305,111000,548643035,3600,3595,3600,3595,130
|
|
20240305,110900,548175675,3595,3600,3600,3595,40
|
|
20240305,110800,548031865,3595,3595,3595,3595,2009
|
|
20240305,110700,540809510,3595,3590,3595,3590,1417
|
|
20240305,110600,535722470,3590,3590,3590,3590,1041
|
|
20240305,110500,531985280,3590,3590,3590,3590,10
|
|
20240305,110400,531949380,3590,3590,3590,3590,20
|
|
20240305,110300,531877580,3590,3590,3590,3590,476
|
|
20240305,110200,530168740,3590,3590,3590,3590,10
|
|
20240305,110100,530132840,3590,3590,3590,3590,10
|
|
20240305,110000,530096940,3590,3590,3590,3590,23
|
|
20240305,105900,530014370,3590,3590,3590,3590,10
|
|
20240305,105800,529978470,3590,3590,3590,3590,10
|
|
20240305,105700,529942570,3590,3590,3590,3590,20
|
|
20240305,105600,529870770,3590,3590,3590,3590,12
|
|
20240305,105500,529827690,3580,3575,3580,3575,159
|
|
20240305,105400,529258995,3575,3575,3575,3575,215
|
|
20240305,105300,528490370,3575,3575,3575,3575,0
|
|
20240305,105200,528490370,3575,3580,3580,3575,160
|
|
20240305,105100,527918320,3580,3585,3585,3580,535
|
|
20240305,105000,526001525,3585,3585,3585,3585,9
|
|
20240305,104900,525969260,3585,3585,3585,3585,0
|
|
20240305,104800,525969260,3585,3590,3590,3585,15
|
|
20240305,104700,525915435,3590,3590,3590,3590,1
|
|
20240305,104600,525911845,3585,3585,3585,3585,0
|
|
20240305,104500,525911845,3585,3590,3590,3585,101
|
|
20240305,104400,525549430,3590,3590,3590,3590,10
|
|
20240305,104300,525513530,3590,3590,3590,3590,15
|
|
20240305,104200,525459680,3585,3585,3585,3585,0
|
|
20240305,104100,525459680,3585,3585,3585,3585,0
|
|
20240305,104000,525459680,3585,3590,3590,3585,13
|
|
20240305,103900,525413025,3590,3590,3590,3590,460
|
|
20240305,103800,523761625,3590,3590,3590,3590,25
|
|
20240305,103700,523671875,3590,3590,3590,3590,10
|
|
20240305,103600,523635975,3590,3590,3590,3590,10
|
|
20240305,103500,523600075,3590,3590,3590,3590,20
|
|
20240305,103400,523528275,3590,3590,3590,3590,10
|
|
20240305,103300,523492375,3590,3590,3590,3590,10
|
|
20240305,103200,523456475,3590,3590,3590,3580,10
|
|
20240305,103100,523420635,3570,3570,3570,3570,0
|
|
20240305,103000,523420635,3570,3570,3570,3570,0
|
|
20240305,102900,523420635,3570,3590,3590,3570,20
|
|
20240305,102800,523349035,3590,3590,3590,3590,12
|
|
20240305,102700,523305955,3585,3585,3585,3585,96
|
|
20240305,102600,522961795,3585,3585,3585,3585,21
|
|
20240305,102500,522886510,3585,3585,3585,3585,10
|
|
20240305,102400,522850660,3585,3585,3585,3585,121
|
|
20240305,102300,522416875,3585,3590,3590,3585,20
|
|
20240305,102200,522345125,3590,3590,3590,3570,9183
|
|
20240305,102100,489547005,3570,3590,3590,3570,1184
|
|
20240305,102000,485315200,3590,3590,3590,3580,48
|
|
20240305,101900,485143130,3590,3580,3590,3580,8
|
|
20240305,101800,485114440,3585,3585,3585,3585,4085
|
|
20240305,101700,470469715,3590,3590,3590,3585,18
|
|
20240305,101600,470405125,3590,3590,3590,3590,299
|
|
20240305,101500,469331715,3590,3590,3590,3590,1510
|
|
20240305,101400,463910815,3590,3590,3590,3590,20
|
|
20240305,101300,463839015,3590,3590,3590,3590,5
|
|
20240305,101200,463821065,3585,3585,3585,3585,0
|
|
20240305,101100,463821065,3585,3590,3590,3585,110
|
|
20240305,101000,463426665,3590,3590,3590,3590,10
|
|
20240305,100900,463390765,3590,3590,3590,3590,2371
|
|
20240305,100800,454878875,3590,3590,3590,3590,20
|
|
20240305,100700,454807075,3595,3595,3595,3595,10
|
|
20240305,100600,454771125,3595,3595,3595,3595,1
|
|
20240305,100500,454767530,3575,3585,3585,3575,1638
|
|
20240305,100400,448908180,3575,3575,3575,3575,0
|
|
20240305,100300,448908180,3575,3575,3575,3575,0
|
|
20240305,100200,448908180,3575,3580,3585,3575,4606
|
|
20240305,100100,432417105,3575,3580,3580,3575,2276
|
|
20240305,100000,424279405,3575,3585,3585,3575,3301
|
|
20240305,095900,412467385,3595,3595,3595,3595,11
|
|
20240305,095800,412427840,3580,3580,3580,3580,0
|
|
20240305,095700,412427840,3580,3580,3580,3580,0
|
|
20240305,095600,412427840,3580,3580,3580,3580,0
|
|
20240305,095500,412427840,3580,3580,3580,3580,1000
|
|
20240305,095400,408847840,3580,3580,3580,3580,0
|
|
20240305,095300,408847840,3580,3580,3580,3580,0
|
|
20240305,095200,408847840,3580,3580,3580,3580,1000
|
|
20240305,095100,405267840,3580,3580,3580,3580,500
|
|
20240305,095000,403477840,3590,3595,3595,3590,570
|
|
20240305,094900,401431460,3595,3595,3595,3595,1
|
|
20240305,094800,401427865,3590,3590,3590,3590,375
|
|
20240305,094700,400081615,3570,3580,3580,3565,10396
|
|
20240305,094600,362950445,3580,3590,3590,3580,4853
|
|
20240305,094500,345570290,3590,3595,3595,3590,1213
|
|
20240305,094400,341215615,3595,3600,3600,3595,2506
|
|
20240305,094300,332204495,3600,3630,3630,3600,4248
|
|
20240305,094200,316873115,3630,3610,3630,3595,6888
|
|
20240305,094100,292020605,3610,3605,3610,3600,2395
|
|
20240305,094000,283383420,3605,3605,3605,3605,110
|
|
20240305,093900,282986870,3605,3600,3605,3600,1651
|
|
20240305,093800,277038515,3600,3615,3615,3600,7048
|
|
20240305,093700,251635675,3615,3630,3630,3615,401
|
|
20240305,093600,250185985,3615,3630,3630,3615,1042
|
|
20240305,093500,246419005,3630,3625,3630,3610,1387
|
|
20240305,093400,241392915,3625,3630,3630,3605,6429
|
|
20240305,093300,218193150,3615,3635,3635,3600,23126
|
|
20240305,093200,134771775,3635,3635,3635,3635,16
|
|
20240305,093100,134713615,3635,3635,3635,3635,30
|
|
20240305,093000,134604565,3635,3635,3635,3635,0
|
|
20240305,092900,134604565,3635,3635,3635,3635,2629
|
|
20240305,092800,125048150,3645,3640,3645,3635,1714
|
|
20240305,092700,118809240,3635,3630,3635,3630,188
|
|
20240305,092600,118126745,3625,3625,3625,3625,3768
|
|
20240305,092500,104467745,3625,3625,3630,3620,6146
|
|
20240305,092400,82200100,3625,3635,3635,3625,1508
|
|
20240305,092300,76732725,3625,3625,3625,3625,300
|
|
20240305,092200,75645225,3625,3625,3625,3625,161
|
|
20240305,092100,75061600,3625,3625,3625,3625,2241
|
|
20240305,092000,66937975,3625,3630,3640,3625,4260
|
|
20240305,091900,51466575,3630,3630,3630,3630,2045
|
|
20240305,091800,44043225,3645,3635,3645,3635,1119
|
|
20240305,091700,39975470,3635,3635,3635,3635,300
|
|
20240305,091600,38884970,3650,3650,3650,3650,11
|
|
20240305,091500,38844820,3650,3650,3650,3650,20
|
|
20240305,091400,38771820,3650,3650,3650,3650,20
|
|
20240305,091300,38698820,3640,3650,3650,3640,1617
|
|
20240305,091200,32805350,3650,3650,3650,3650,0
|
|
20240305,091100,32805350,3650,3650,3650,3650,0
|
|
20240305,091000,32805350,3650,3650,3650,3650,2000
|
|
20240305,090900,25505350,3650,3650,3650,3650,30
|
|
20240305,090800,25395850,3650,3670,3670,3650,2679
|
|
20240305,090700,15616805,3670,3665,3670,3665,127
|
|
20240305,090600,15151345,3670,3665,3670,3665,48
|
|
20240305,090500,14975335,3650,3650,3650,3650,0
|
|
20240305,090400,14975335,3650,3670,3670,3650,463
|
|
20240305,090300,13285185,3670,3670,3670,3670,20
|
|
20240305,090200,13211785,3670,3670,3670,3665,3031
|
|
20240305,090100,2103015,3665,3665,3665,3665,21
|
|
20240305,090000,2026050,3665,3650,3665,3650,555
|