692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,202900,713234730,2505,2505,2505,2505,7762
|
|
20240305,202800,713234730,2505,2505,2505,2505,0
|
|
20240305,202700,713234730,2505,2505,2505,2505,0
|
|
20240305,202600,713234730,2505,2505,2505,2505,0
|
|
20240305,202500,713234730,2505,2505,2505,2505,0
|
|
20240305,202400,713234730,2505,2505,2505,2505,0
|
|
20240305,202300,713234730,2505,2505,2505,2505,0
|
|
20240305,202200,713234730,2505,2505,2505,2505,0
|
|
20240305,202100,713234730,2505,2505,2505,2505,0
|
|
20240305,202000,713234730,2505,2505,2505,2505,0
|
|
20240305,201900,713234730,2505,2505,2505,2505,0
|
|
20240305,201800,713234730,2505,2505,2505,2505,0
|
|
20240305,201700,713234730,2505,2505,2505,2505,0
|
|
20240305,201600,713234730,2505,2505,2505,2505,0
|
|
20240305,201500,713234730,2505,2505,2505,2505,0
|
|
20240305,201400,713234730,2505,2505,2505,2505,0
|
|
20240305,201300,713234730,2505,2505,2505,2505,0
|
|
20240305,201200,713234730,2505,2505,2505,2505,0
|
|
20240305,201100,713234730,2505,2505,2505,2505,0
|
|
20240305,201000,713234730,2505,2505,2505,2505,0
|
|
20240305,200900,713234730,2505,2505,2505,2505,0
|
|
20240305,200800,713234730,2505,2505,2505,2505,0
|
|
20240305,200700,713234730,2505,2505,2505,2505,0
|
|
20240305,200600,713234730,2505,2505,2505,2505,0
|
|
20240305,200500,713234730,2505,2505,2505,2505,0
|
|
20240305,200400,713234730,2505,2505,2505,2505,0
|
|
20240305,200300,713234730,2505,2505,2505,2505,0
|
|
20240305,200200,713234730,2505,2505,2505,2505,0
|
|
20240305,200100,713234730,2505,2505,2505,2505,0
|
|
20240305,200000,713234730,2505,2505,2505,2505,0
|
|
20240305,195900,713234730,2505,2505,2505,2505,7762
|
|
20240305,195800,713234730,2505,2505,2505,2505,0
|
|
20240305,195700,713234730,2505,2505,2505,2505,0
|
|
20240305,195600,713234730,2505,2505,2505,2505,0
|
|
20240305,195500,713234730,2505,2505,2505,2505,0
|
|
20240305,195400,713234730,2505,2505,2505,2505,0
|
|
20240305,195300,713234730,2505,2505,2505,2505,0
|
|
20240305,195200,713234730,2505,2505,2505,2505,0
|
|
20240305,195100,713234730,2505,2505,2505,2505,0
|
|
20240305,195000,713234730,2505,2505,2505,2505,0
|
|
20240305,194900,713234730,2505,2505,2505,2505,0
|
|
20240305,194800,713234730,2505,2505,2505,2505,0
|
|
20240305,194700,713234730,2505,2505,2505,2505,0
|
|
20240305,194600,713234730,2505,2505,2505,2505,0
|
|
20240305,194500,713234730,2505,2505,2505,2505,0
|
|
20240305,194400,713234730,2505,2505,2505,2505,0
|
|
20240305,194300,713234730,2505,2505,2505,2505,0
|
|
20240305,194200,713234730,2505,2505,2505,2505,0
|
|
20240305,194100,713234730,2505,2505,2505,2505,0
|
|
20240305,194000,713234730,2505,2505,2505,2505,0
|
|
20240305,193900,713234730,2505,2505,2505,2505,0
|
|
20240305,193800,713234730,2505,2505,2505,2505,0
|
|
20240305,193700,713234730,2505,2505,2505,2505,0
|
|
20240305,193600,713234730,2505,2505,2505,2505,0
|
|
20240305,193500,713234730,2505,2505,2505,2505,0
|
|
20240305,193400,713234730,2505,2505,2505,2505,0
|
|
20240305,193300,713234730,2505,2505,2505,2505,0
|
|
20240305,193200,713234730,2505,2505,2505,2505,0
|
|
20240305,193100,713234730,2505,2505,2505,2505,0
|
|
20240305,193000,713234730,2505,2505,2505,2505,0
|
|
20240305,192900,713234730,2505,2505,2505,2505,7762
|
|
20240305,192800,713234730,2505,2505,2505,2505,0
|
|
20240305,192700,713234730,2505,2505,2505,2505,0
|
|
20240305,192600,713234730,2505,2505,2505,2505,0
|
|
20240305,192500,713234730,2505,2505,2505,2505,0
|
|
20240305,192400,713234730,2505,2505,2505,2505,0
|
|
20240305,192300,713234730,2505,2505,2505,2505,0
|
|
20240305,192200,713234730,2505,2505,2505,2505,0
|
|
20240305,192100,713234730,2505,2505,2505,2505,0
|
|
20240305,192000,713234730,2505,2505,2505,2505,0
|
|
20240305,191900,713234730,2505,2505,2505,2505,0
|
|
20240305,191800,713234730,2505,2505,2505,2505,0
|
|
20240305,191700,713234730,2505,2505,2505,2505,0
|
|
20240305,191600,713234730,2505,2505,2505,2505,0
|
|
20240305,191500,713234730,2505,2505,2505,2505,0
|
|
20240305,191400,713234730,2505,2505,2505,2505,0
|
|
20240305,191300,713234730,2505,2505,2505,2505,0
|
|
20240305,191200,713234730,2505,2505,2505,2505,0
|
|
20240305,191100,713234730,2505,2505,2505,2505,0
|
|
20240305,191000,713234730,2505,2505,2505,2505,0
|
|
20240305,190900,713234730,2505,2505,2505,2505,0
|
|
20240305,190800,713234730,2505,2505,2505,2505,0
|
|
20240305,190700,713234730,2505,2505,2505,2505,0
|
|
20240305,190600,713234730,2505,2505,2505,2505,0
|
|
20240305,190500,713234730,2505,2505,2505,2505,0
|
|
20240305,190400,713234730,2505,2505,2505,2505,0
|
|
20240305,190300,713234730,2505,2505,2505,2505,0
|
|
20240305,190200,713234730,2505,2505,2505,2505,0
|
|
20240305,190100,713234730,2505,2505,2505,2505,0
|
|
20240305,190000,713234730,2505,2505,2505,2505,0
|
|
20240305,185900,713234730,2505,2505,2505,2505,7762
|
|
20240305,185800,713234730,2505,2505,2505,2505,0
|
|
20240305,185700,713234730,2505,2505,2505,2505,0
|
|
20240305,185600,713234730,2505,2505,2505,2505,0
|
|
20240305,185500,713234730,2505,2505,2505,2505,0
|
|
20240305,185400,713234730,2505,2505,2505,2505,0
|
|
20240305,185300,713234730,2505,2505,2505,2505,0
|
|
20240305,185200,713234730,2505,2505,2505,2505,0
|
|
20240305,185100,713234730,2505,2505,2505,2505,0
|
|
20240305,185000,713234730,2505,2505,2505,2505,0
|
|
20240305,184900,713234730,2505,2505,2505,2505,0
|
|
20240305,184800,713234730,2505,2505,2505,2505,0
|
|
20240305,184700,713234730,2505,2505,2505,2505,0
|
|
20240305,184600,713234730,2505,2505,2505,2505,0
|
|
20240305,184500,713234730,2505,2505,2505,2505,0
|
|
20240305,184400,713234730,2505,2505,2505,2505,0
|
|
20240305,184300,713234730,2505,2505,2505,2505,0
|
|
20240305,184200,713234730,2505,2505,2505,2505,0
|
|
20240305,184100,713234730,2505,2505,2505,2505,0
|
|
20240305,184000,713234730,2505,2505,2505,2505,0
|
|
20240305,183900,713234730,2505,2505,2505,2505,0
|
|
20240305,183800,713234730,2505,2505,2505,2505,0
|
|
20240305,183700,713234730,2505,2505,2505,2505,0
|
|
20240305,183600,713234730,2505,2505,2505,2505,0
|
|
20240305,183500,713234730,2505,2505,2505,2505,0
|
|
20240305,183400,713234730,2505,2505,2505,2505,0
|
|
20240305,183300,713234730,2505,2505,2505,2505,0
|
|
20240305,183200,713234730,2505,2505,2505,2505,0
|
|
20240305,183100,713234730,2505,2505,2505,2505,0
|
|
20240305,183000,713234730,2505,2505,2505,2505,0
|
|
20240305,182900,713234730,2505,2505,2505,2505,7762
|
|
20240305,182800,713234730,2505,2505,2505,2505,0
|
|
20240305,182700,713234730,2505,2505,2505,2505,0
|
|
20240305,182600,713234730,2505,2505,2505,2505,0
|
|
20240305,182500,713234730,2505,2505,2505,2505,0
|
|
20240305,182400,713234730,2505,2505,2505,2505,0
|
|
20240305,182300,713234730,2505,2505,2505,2505,0
|
|
20240305,182200,713234730,2505,2505,2505,2505,0
|
|
20240305,182100,713234730,2505,2505,2505,2505,0
|
|
20240305,182000,713234730,2505,2505,2505,2505,0
|
|
20240305,181900,713234730,2505,2505,2505,2505,0
|
|
20240305,181800,713234730,2505,2505,2505,2505,0
|
|
20240305,181700,713234730,2505,2505,2505,2505,0
|
|
20240305,181600,713234730,2505,2505,2505,2505,0
|
|
20240305,181500,713234730,2505,2505,2505,2505,0
|
|
20240305,181400,713234730,2505,2505,2505,2505,0
|
|
20240305,181300,713234730,2505,2505,2505,2505,0
|
|
20240305,181200,713234730,2505,2505,2505,2505,0
|
|
20240305,181100,713234730,2505,2505,2505,2505,0
|
|
20240305,181000,713234730,2505,2505,2505,2505,0
|
|
20240305,180900,713234730,2505,2505,2505,2505,0
|
|
20240305,180800,713234730,2505,2505,2505,2505,0
|
|
20240305,180700,713234730,2505,2505,2505,2505,0
|
|
20240305,180600,713234730,2505,2505,2505,2505,0
|
|
20240305,180500,713234730,2505,2505,2505,2505,0
|
|
20240305,180400,713234730,2505,2505,2505,2505,0
|
|
20240305,180300,713234730,2505,2505,2505,2505,0
|
|
20240305,180200,713234730,2505,2505,2505,2505,0
|
|
20240305,180100,713234730,2505,2505,2505,2505,0
|
|
20240305,180000,713234730,2505,2505,2505,2505,0
|
|
20240305,175900,713234730,2505,2505,2505,2505,7762
|
|
20240305,175800,713234730,2505,2505,2505,2505,0
|
|
20240305,175700,713234730,2505,2505,2505,2505,0
|
|
20240305,175600,713234730,2505,2505,2505,2505,0
|
|
20240305,175500,713234730,2505,2505,2505,2505,0
|
|
20240305,175400,713234730,2505,2505,2505,2505,0
|
|
20240305,175300,713234730,2505,2505,2505,2505,0
|
|
20240305,175200,713234730,2505,2505,2505,2505,0
|
|
20240305,175100,713234730,2505,2505,2505,2505,0
|
|
20240305,175000,713234730,2505,2505,2505,2505,0
|
|
20240305,174900,713234730,2505,2505,2505,2505,0
|
|
20240305,174800,713234730,2505,2505,2505,2505,0
|
|
20240305,174700,713234730,2505,2505,2505,2505,0
|
|
20240305,174600,713234730,2505,2505,2505,2505,0
|
|
20240305,174500,713234730,2505,2505,2505,2505,0
|
|
20240305,174400,713234730,2505,2505,2505,2505,0
|
|
20240305,174300,713234730,2505,2505,2505,2505,0
|
|
20240305,174200,713234730,2505,2505,2505,2505,0
|
|
20240305,174100,713234730,2505,2505,2505,2505,0
|
|
20240305,174000,713234730,2505,2505,2505,2505,0
|
|
20240305,173900,713234730,2505,2505,2505,2505,0
|
|
20240305,173800,713234730,2505,2505,2505,2505,0
|
|
20240305,173700,713234730,2505,2505,2505,2505,0
|
|
20240305,173600,713234730,2505,2505,2505,2505,0
|
|
20240305,173500,713234730,2505,2505,2505,2505,0
|
|
20240305,173400,713234730,2505,2505,2505,2505,0
|
|
20240305,173300,713234730,2505,2505,2505,2505,0
|
|
20240305,173200,713234730,2505,2505,2505,2505,0
|
|
20240305,173100,713234730,2505,2505,2505,2505,0
|
|
20240305,173000,713234730,2505,2505,2505,2505,0
|
|
20240305,172900,713234730,2505,2505,2505,2505,7762
|
|
20240305,172800,713234730,2505,2505,2505,2505,0
|
|
20240305,172700,713234730,2505,2505,2505,2505,0
|
|
20240305,172600,713234730,2505,2505,2505,2505,0
|
|
20240305,172500,713234730,2505,2505,2505,2505,0
|
|
20240305,172400,713234730,2505,2505,2505,2505,0
|
|
20240305,172300,713234730,2505,2505,2505,2505,0
|
|
20240305,172200,713234730,2505,2505,2505,2505,0
|
|
20240305,172100,713234730,2505,2505,2505,2505,0
|
|
20240305,172000,713234730,2505,2505,2505,2505,0
|
|
20240305,171900,713234730,2505,2505,2505,2505,0
|
|
20240305,171800,713234730,2505,2505,2505,2505,0
|
|
20240305,171700,713234730,2505,2505,2505,2505,0
|
|
20240305,171600,713234730,2505,2505,2505,2505,0
|
|
20240305,171500,713234730,2505,2505,2505,2505,0
|
|
20240305,171400,713234730,2505,2505,2505,2505,0
|
|
20240305,171300,713234730,2505,2505,2505,2505,0
|
|
20240305,171200,713234730,2505,2505,2505,2505,0
|
|
20240305,171100,713234730,2505,2505,2505,2505,0
|
|
20240305,171000,713234730,2505,2505,2505,2505,0
|
|
20240305,170900,713234730,2505,2505,2505,2505,0
|
|
20240305,170800,713234730,2505,2505,2505,2505,0
|
|
20240305,170700,713234730,2505,2505,2505,2505,0
|
|
20240305,170600,713234730,2505,2505,2505,2505,0
|
|
20240305,170500,713234730,2505,2505,2505,2505,0
|
|
20240305,170400,713234730,2505,2505,2505,2505,0
|
|
20240305,170300,713234730,2505,2505,2505,2505,0
|
|
20240305,170200,713234730,2505,2505,2505,2505,0
|
|
20240305,170100,713234730,2505,2505,2505,2505,0
|
|
20240305,170000,713234730,2505,2505,2505,2505,0
|
|
20240305,165900,713234730,2505,2505,2505,2505,7762
|
|
20240305,165800,713234730,2505,2505,2505,2505,0
|
|
20240305,165700,713234730,2505,2505,2505,2505,0
|
|
20240305,165600,713234730,2505,2505,2505,2505,0
|
|
20240305,165500,713234730,2505,2505,2505,2505,0
|
|
20240305,165400,713234730,2505,2505,2505,2505,0
|
|
20240305,165300,713234730,2505,2505,2505,2505,0
|
|
20240305,165200,713234730,2505,2505,2505,2505,0
|
|
20240305,165100,713234730,2505,2505,2505,2505,0
|
|
20240305,165000,713234730,2505,2505,2505,2505,0
|
|
20240305,164900,713234730,2505,2505,2505,2505,0
|
|
20240305,164800,713234730,2505,2505,2505,2505,0
|
|
20240305,164700,713234730,2505,2505,2505,2505,0
|
|
20240305,164600,713234730,2505,2505,2505,2505,0
|
|
20240305,164500,713234730,2505,2505,2505,2505,0
|
|
20240305,164400,713234730,2505,2505,2505,2505,0
|
|
20240305,164300,713234730,2505,2505,2505,2505,0
|
|
20240305,164200,713234730,2505,2505,2505,2505,0
|
|
20240305,164100,713234730,2505,2505,2505,2505,0
|
|
20240305,164000,713234730,2505,2505,2505,2505,0
|
|
20240305,163900,713234730,2505,2505,2505,2505,0
|
|
20240305,163800,713234730,2505,2505,2505,2505,0
|
|
20240305,163700,713234730,2505,2505,2505,2505,0
|
|
20240305,163600,713234730,2505,2505,2505,2505,0
|
|
20240305,163500,713234730,2505,2505,2505,2505,0
|
|
20240305,163400,713234730,2505,2505,2505,2505,0
|
|
20240305,163300,713234730,2505,2505,2505,2505,0
|
|
20240305,163200,713234730,2505,2505,2505,2505,0
|
|
20240305,163100,713234730,2505,2505,2505,2505,0
|
|
20240305,163000,713234730,2505,2505,2505,2505,0
|
|
20240305,162900,713234730,2505,2505,2505,2505,7762
|
|
20240305,162800,713234730,2505,2505,2505,2505,0
|
|
20240305,162700,713234730,2505,2505,2505,2505,0
|
|
20240305,162600,713234730,2505,2505,2505,2505,0
|
|
20240305,162500,713234730,2505,2505,2505,2505,0
|
|
20240305,162400,713234730,2505,2505,2505,2505,0
|
|
20240305,162300,713234730,2505,2505,2505,2505,0
|
|
20240305,162200,713234730,2505,2505,2505,2505,0
|
|
20240305,162100,713234730,2505,2505,2505,2505,0
|
|
20240305,162000,713234730,2505,2505,2505,2505,0
|
|
20240305,161900,713234730,2505,2505,2505,2505,0
|
|
20240305,161800,713234730,2505,2505,2505,2505,0
|
|
20240305,161700,713234730,2505,2505,2505,2505,0
|
|
20240305,161600,713234730,2505,2505,2505,2505,0
|
|
20240305,161500,713234730,2505,2505,2505,2505,0
|
|
20240305,161400,713234730,2505,2505,2505,2505,0
|
|
20240305,161300,713234730,2505,2505,2505,2505,0
|
|
20240305,161200,713234730,2505,2505,2505,2505,0
|
|
20240305,161100,713234730,2505,2505,2505,2505,0
|
|
20240305,161000,713234730,2505,2505,2505,2505,0
|
|
20240305,160900,713234730,2505,2505,2505,2505,0
|
|
20240305,160800,713234730,2505,2505,2505,2505,0
|
|
20240305,160700,713234730,2505,2505,2505,2505,0
|
|
20240305,160600,713234730,2505,2505,2505,2505,0
|
|
20240305,160500,713234730,2505,2505,2505,2505,0
|
|
20240305,160400,713234730,2505,2505,2505,2505,0
|
|
20240305,160300,713234730,2505,2505,2505,2505,0
|
|
20240305,160200,713234730,2505,2505,2505,2505,0
|
|
20240305,160100,713234730,2505,2505,2505,2505,0
|
|
20240305,160000,713234730,2505,2505,2505,2505,0
|
|
20240305,155900,713234730,2505,2505,2505,2505,7762
|
|
20240305,155800,713234730,2505,2505,2505,2505,0
|
|
20240305,155700,713234730,2505,2505,2505,2505,0
|
|
20240305,155600,713234730,2505,2505,2505,2505,0
|
|
20240305,155500,713234730,2505,2505,2505,2505,0
|
|
20240305,155400,713234730,2505,2505,2505,2505,0
|
|
20240305,155300,713234730,2505,2505,2505,2505,0
|
|
20240305,155200,713234730,2505,2505,2505,2505,0
|
|
20240305,155100,713234730,2505,2505,2505,2505,0
|
|
20240305,155000,713234730,2505,2505,2505,2505,0
|
|
20240305,154900,713234730,2505,2505,2505,2505,0
|
|
20240305,154800,713234730,2505,2505,2505,2505,0
|
|
20240305,154700,713234730,2505,2505,2505,2505,0
|
|
20240305,154600,713234730,2505,2505,2505,2505,0
|
|
20240305,154500,713234730,2505,2505,2505,2505,0
|
|
20240305,154400,713234730,2505,2505,2505,2505,0
|
|
20240305,154300,713234730,2505,2505,2505,2505,0
|
|
20240305,154200,713234730,2505,2505,2505,2505,0
|
|
20240305,154100,713234730,2505,2505,2505,2505,0
|
|
20240305,154000,713234730,2505,2505,2505,2505,0
|
|
20240305,153900,713234730,2505,2505,2505,2505,0
|
|
20240305,153800,713234730,2505,2505,2505,2505,0
|
|
20240305,153700,713234730,2505,2505,2505,2505,0
|
|
20240305,153600,713234730,2505,2505,2505,2505,0
|
|
20240305,153500,713234730,2505,2505,2505,2505,0
|
|
20240305,153400,713234730,2505,2505,2505,2505,0
|
|
20240305,153300,713234730,2505,2505,2505,2505,0
|
|
20240305,153200,713234730,2505,2505,2505,2505,0
|
|
20240305,153100,713234730,2505,2505,2505,2505,0
|
|
20240305,153000,713234730,2505,2505,2505,2505,7762
|
|
20240305,152900,693790920,2520,2520,2520,2520,0
|
|
20240305,152800,693790920,2520,2520,2520,2520,0
|
|
20240305,152700,693790920,2520,2520,2520,2520,0
|
|
20240305,152600,693790920,2520,2520,2520,2520,0
|
|
20240305,152500,693790920,2520,2520,2520,2520,0
|
|
20240305,152400,693790920,2520,2520,2520,2520,0
|
|
20240305,152300,693790920,2520,2520,2520,2520,0
|
|
20240305,152200,693790920,2520,2520,2520,2520,0
|
|
20240305,152100,693790920,2520,2520,2520,2520,0
|
|
20240305,152000,693790920,2520,2520,2520,2520,0
|
|
20240305,151900,693790920,2520,2510,2520,2500,199
|
|
20240305,151800,693293360,2500,2500,2500,2500,185
|
|
20240305,151700,692830860,2510,2505,2510,2500,6866
|
|
20240305,151600,675665815,2500,2515,2515,2500,7015
|
|
20240305,151500,658104755,2520,2530,2530,2520,42
|
|
20240305,151400,657998815,2530,2530,2530,2530,23
|
|
20240305,151300,657940625,2530,2530,2530,2530,0
|
|
20240305,151200,657940625,2530,2530,2530,2530,0
|
|
20240305,151100,657940625,2530,2530,2530,2530,0
|
|
20240305,151000,657940625,2530,2530,2530,2530,0
|
|
20240305,150900,657940625,2530,2520,2530,2520,5810
|
|
20240305,150800,643299315,2515,2515,2515,2515,61
|
|
20240305,150700,643145900,2520,2520,2520,2520,40
|
|
20240305,150600,643045100,2515,2515,2520,2515,975
|
|
20240305,150500,640590410,2515,2515,2515,2515,100
|
|
20240305,150400,640338910,2515,2515,2515,2515,200
|
|
20240305,150300,639835910,2515,2515,2515,2515,0
|
|
20240305,150200,639835910,2515,2515,2515,2515,5
|
|
20240305,150100,639823335,2510,2510,2510,2510,105
|
|
20240305,150000,639559785,2505,2505,2505,2505,0
|
|
20240305,145900,639559785,2505,2505,2505,2505,0
|
|
20240305,145800,639559785,2505,2505,2505,2505,14
|
|
20240305,145700,639524715,2510,2510,2510,2510,5
|
|
20240305,145600,639512165,2505,2505,2505,2505,0
|
|
20240305,145500,639512165,2505,2505,2505,2505,2000
|
|
20240305,145400,634502165,2505,2505,2505,2505,0
|
|
20240305,145300,634502165,2505,2510,2510,2505,5000
|
|
20240305,145200,621965080,2510,2510,2510,2510,0
|
|
20240305,145100,621965080,2510,2510,2510,2510,0
|
|
20240305,145000,621965080,2510,2510,2510,2510,0
|
|
20240305,144900,621965080,2510,2510,2510,2510,0
|
|
20240305,144800,621965080,2510,2510,2510,2510,202
|
|
20240305,144700,621458060,2510,2510,2510,2510,0
|
|
20240305,144600,621458060,2510,2510,2510,2510,0
|
|
20240305,144500,621458060,2510,2510,2510,2510,0
|
|
20240305,144400,621458060,2510,2510,2510,2510,0
|
|
20240305,144300,621458060,2510,2510,2510,2510,7256
|
|
20240305,144200,603245500,2515,2515,2515,2515,0
|
|
20240305,144100,603245500,2515,2515,2515,2515,0
|
|
20240305,144000,603245500,2515,2515,2515,2515,0
|
|
20240305,143900,603245500,2515,2510,2515,2510,1260
|
|
20240305,143800,600080245,2510,2510,2510,2510,1435
|
|
20240305,143700,596478395,2515,2525,2525,2515,6314
|
|
20240305,143600,580571755,2525,2525,2525,2525,228
|
|
20240305,143500,579996055,2535,2535,2535,2535,0
|
|
20240305,143400,579996055,2535,2535,2535,2535,0
|
|
20240305,143300,579996055,2535,2535,2535,2535,0
|
|
20240305,143200,579996055,2535,2535,2535,2535,0
|
|
20240305,143100,579996055,2535,2535,2535,2535,0
|
|
20240305,143000,579996055,2535,2535,2535,2535,0
|
|
20240305,142900,579996055,2535,2535,2535,2535,0
|
|
20240305,142800,579996055,2535,2535,2535,2535,0
|
|
20240305,142700,579996055,2535,2535,2535,2535,0
|
|
20240305,142600,579996055,2535,2525,2535,2525,2557
|
|
20240305,142500,573533470,2525,2525,2525,2525,760
|
|
20240305,142400,571614470,2525,2525,2525,2525,511
|
|
20240305,142300,570324195,2525,2525,2525,2525,0
|
|
20240305,142200,570324195,2525,2525,2525,2525,11
|
|
20240305,142100,570296420,2525,2525,2525,2525,0
|
|
20240305,142000,570296420,2525,2525,2525,2525,10
|
|
20240305,141900,570271170,2525,2520,2525,2520,601
|
|
20240305,141800,568756645,2520,2520,2520,2520,0
|
|
20240305,141700,568756645,2520,2520,2520,2520,0
|
|
20240305,141600,568756645,2520,2520,2520,2520,0
|
|
20240305,141500,568756645,2520,2520,2520,2520,750
|
|
20240305,141400,566866645,2520,2520,2520,2520,0
|
|
20240305,141300,566866645,2520,2520,2520,2520,0
|
|
20240305,141200,566866645,2520,2520,2520,2520,198
|
|
20240305,141100,566367685,2520,2520,2520,2520,0
|
|
20240305,141000,566367685,2520,2520,2520,2520,0
|
|
20240305,140900,566367685,2520,2520,2520,2520,0
|
|
20240305,140800,566367685,2520,2520,2520,2520,1223
|
|
20240305,140700,563285725,2515,2515,2515,2515,0
|
|
20240305,140600,563285725,2515,2515,2515,2515,0
|
|
20240305,140500,563285725,2515,2515,2515,2515,0
|
|
20240305,140400,563285725,2515,2515,2515,2515,2
|
|
20240305,140300,563280695,2520,2520,2520,2520,0
|
|
20240305,140200,563280695,2520,2520,2520,2520,2000
|
|
20240305,140100,558240695,2510,2510,2510,2510,0
|
|
20240305,140000,558240695,2510,2510,2510,2510,0
|
|
20240305,135900,558240695,2510,2510,2510,2510,4
|
|
20240305,135800,558230655,2520,2520,2520,2520,0
|
|
20240305,135700,558230655,2520,2520,2520,2520,0
|
|
20240305,135600,558230655,2520,2520,2520,2520,0
|
|
20240305,135500,558230655,2520,2520,2520,2520,100
|
|
20240305,135400,557978655,2510,2510,2510,2510,4314
|
|
20240305,135300,547150515,2515,2515,2515,2515,2
|
|
20240305,135200,547145485,2515,2515,2515,2515,641
|
|
20240305,135100,545533370,2515,2515,2515,2515,0
|
|
20240305,135000,545533370,2515,2515,2515,2515,714
|
|
20240305,134900,543737660,2510,2510,2510,2510,0
|
|
20240305,134800,543737660,2510,2510,2510,2510,0
|
|
20240305,134700,543737660,2510,2510,2510,2510,0
|
|
20240305,134600,543737660,2510,2510,2510,2510,0
|
|
20240305,134500,543737660,2510,2510,2510,2510,0
|
|
20240305,134400,543737660,2510,2515,2515,2510,5000
|
|
20240305,134300,531182210,2515,2515,2515,2515,0
|
|
20240305,134200,531182210,2515,2520,2520,2515,476
|
|
20240305,134100,529984565,2520,2520,2520,2520,1642
|
|
20240305,134000,525846725,2520,2520,2520,2520,10
|
|
20240305,133900,525821525,2520,2520,2520,2520,364
|
|
20240305,133800,524904245,2520,2520,2520,2520,33
|
|
20240305,133700,524821085,2520,2520,2520,2520,967
|
|
20240305,133600,522384245,2520,2520,2520,2520,0
|
|
20240305,133500,522384245,2520,2520,2520,2520,399
|
|
20240305,133400,521378765,2520,2520,2520,2520,83
|
|
20240305,133300,521169605,2520,2520,2520,2520,367
|
|
20240305,133200,520244765,2520,2520,2520,2520,577
|
|
20240305,133100,518790725,2520,2520,2520,2520,735
|
|
20240305,133000,516938525,2520,2520,2520,2520,1301
|
|
20240305,132900,513660005,2520,2520,2520,2520,0
|
|
20240305,132800,513660005,2520,2520,2520,2520,705
|
|
20240305,132700,511883405,2525,2525,2525,2525,104
|
|
20240305,132600,511620805,2530,2530,2530,2530,0
|
|
20240305,132500,511620805,2530,2530,2530,2530,929
|
|
20240305,132400,509270435,2530,2530,2530,2530,850
|
|
20240305,132300,507119935,2535,2535,2535,2535,1551
|
|
20240305,132200,503188150,2535,2535,2535,2535,0
|
|
20240305,132100,503188150,2535,2535,2535,2535,0
|
|
20240305,132000,503188150,2535,2535,2535,2535,0
|
|
20240305,131900,503188150,2535,2535,2535,2535,0
|
|
20240305,131800,503188150,2535,2535,2535,2535,0
|
|
20240305,131700,503188150,2535,2535,2535,2535,0
|
|
20240305,131600,503188150,2535,2535,2535,2535,0
|
|
20240305,131500,503188150,2535,2535,2535,2535,0
|
|
20240305,131400,503188150,2535,2535,2535,2535,0
|
|
20240305,131300,503188150,2535,2535,2535,2535,0
|
|
20240305,131200,503188150,2535,2535,2535,2535,0
|
|
20240305,131100,503188150,2535,2535,2535,2535,0
|
|
20240305,131000,503188150,2535,2535,2535,2535,0
|
|
20240305,130900,503188150,2535,2535,2535,2535,0
|
|
20240305,130800,503188150,2535,2535,2535,2535,50
|
|
20240305,130700,503061400,2545,2545,2545,2545,0
|
|
20240305,130600,503061400,2545,2545,2545,2545,0
|
|
20240305,130500,503061400,2545,2545,2545,2545,0
|
|
20240305,130400,503061400,2545,2545,2545,2545,0
|
|
20240305,130300,503061400,2545,2545,2545,2545,0
|
|
20240305,130200,503061400,2545,2545,2545,2545,0
|
|
20240305,130100,503061400,2545,2545,2545,2545,0
|
|
20240305,130000,503061400,2545,2545,2545,2545,790
|
|
20240305,125900,501050850,2550,2545,2550,2545,3000
|
|
20240305,125800,493408960,2550,2525,2550,2525,4541
|
|
20240305,125700,481898910,2525,2525,2525,2525,0
|
|
20240305,125600,481898910,2525,2525,2525,2525,10
|
|
20240305,125500,481873660,2525,2525,2525,2525,1
|
|
20240305,125400,481871135,2520,2520,2520,2520,0
|
|
20240305,125300,481871135,2520,2520,2520,2520,0
|
|
20240305,125200,481871135,2520,2520,2520,2520,644
|
|
20240305,125100,480248255,2525,2525,2525,2525,0
|
|
20240305,125000,480248255,2525,2525,2525,2525,0
|
|
20240305,124900,480248255,2525,2525,2525,2525,0
|
|
20240305,124800,480248255,2525,2525,2525,2525,0
|
|
20240305,124700,480248255,2525,2525,2525,2525,50
|
|
20240305,124600,480122005,2525,2525,2525,2525,22
|
|
20240305,124500,480066455,2530,2530,2530,2530,0
|
|
20240305,124400,480066455,2530,2530,2530,2530,0
|
|
20240305,124300,480066455,2530,2525,2530,2525,100
|
|
20240305,124200,479813945,2535,2535,2535,2535,0
|
|
20240305,124100,479813945,2535,2535,2535,2535,0
|
|
20240305,124000,479813945,2535,2520,2535,2520,3299
|
|
20240305,123900,471483625,2515,2515,2515,2515,0
|
|
20240305,123800,471483625,2515,2515,2515,2515,0
|
|
20240305,123700,471483625,2515,2515,2515,2515,0
|
|
20240305,123600,471483625,2515,2515,2515,2515,29
|
|
20240305,123500,471410690,2515,2515,2515,2515,99
|
|
20240305,123400,471161705,2510,2510,2510,2510,0
|
|
20240305,123300,471161705,2510,2510,2510,2510,0
|
|
20240305,123200,471161705,2510,2510,2510,2510,0
|
|
20240305,123100,471161705,2510,2510,2510,2510,0
|
|
20240305,123000,471161705,2510,2515,2515,2510,1000
|
|
20240305,122900,468650145,2515,2515,2515,2515,0
|
|
20240305,122800,468650145,2515,2515,2515,2515,0
|
|
20240305,122700,468650145,2515,2515,2515,2515,0
|
|
20240305,122600,468650145,2515,2515,2515,2515,4
|
|
20240305,122500,468640085,2520,2520,2520,2520,1
|
|
20240305,122400,468637565,2520,2520,2520,2520,0
|
|
20240305,122300,468637565,2520,2520,2520,2520,50
|
|
20240305,122200,468511565,2520,2520,2520,2520,0
|
|
20240305,122100,468511565,2520,2520,2520,2520,50
|
|
20240305,122000,468385565,2515,2515,2515,2515,0
|
|
20240305,121900,468385565,2515,2515,2515,2515,0
|
|
20240305,121800,468385565,2515,2515,2515,2515,205
|
|
20240305,121700,467869990,2515,2515,2515,2515,30
|
|
20240305,121600,467794540,2515,2515,2515,2515,1
|
|
20240305,121500,467792025,2515,2515,2515,2515,10
|
|
20240305,121400,467766875,2515,2515,2515,2515,36
|
|
20240305,121300,467676335,2515,2515,2520,2515,305
|
|
20240305,121200,466909255,2515,2515,2515,2515,1
|
|
20240305,121100,466906740,2515,2515,2515,2515,45
|
|
20240305,121000,466793565,2515,2515,2515,2515,0
|
|
20240305,120900,466793565,2515,2515,2515,2515,164
|
|
20240305,120800,466381105,2515,2515,2515,2515,139
|
|
20240305,120700,466031520,2520,2520,2520,2520,0
|
|
20240305,120600,466031520,2520,2515,2520,2515,1479
|
|
20240305,120500,462311825,2515,2515,2515,2515,0
|
|
20240305,120400,462311825,2515,2515,2515,2515,0
|
|
20240305,120300,462311825,2515,2515,2515,2515,138
|
|
20240305,120200,461964755,2515,2515,2515,2515,99
|
|
20240305,120100,461715770,2510,2500,2515,2500,2598
|
|
20240305,120000,455217415,2500,2510,2510,2500,1562
|
|
20240305,115900,451307175,2515,2515,2515,2515,0
|
|
20240305,115800,451307175,2515,2515,2515,2515,0
|
|
20240305,115700,451307175,2515,2515,2515,2515,3
|
|
20240305,115600,451299630,2515,2515,2515,2515,5
|
|
20240305,115500,451287055,2510,2515,2515,2510,691
|
|
20240305,115400,449552440,2515,2515,2515,2515,70
|
|
20240305,115300,449376390,2515,2515,2515,2515,8
|
|
20240305,115200,449356270,2515,2515,2515,2515,95
|
|
20240305,115100,449117345,2515,2520,2520,2500,5031
|
|
20240305,115000,436521575,2520,2520,2520,2500,20036
|
|
20240305,114900,386253595,2525,2525,2525,2525,0
|
|
20240305,114800,386253595,2525,2525,2525,2525,1877
|
|
20240305,114700,381514170,2525,2530,2530,2525,4121
|
|
20240305,114600,371108460,2535,2535,2535,2535,0
|
|
20240305,114500,371108460,2535,2530,2535,2530,2788
|
|
20240305,114400,364050880,2535,2535,2535,2535,1
|
|
20240305,114300,364048345,2535,2535,2535,2535,0
|
|
20240305,114200,364048345,2535,2535,2535,2535,4
|
|
20240305,114100,364038205,2535,2535,2535,2535,2945
|
|
20240305,114000,356572630,2530,2530,2530,2530,444
|
|
20240305,113900,355449310,2530,2530,2530,2530,30
|
|
20240305,113800,355373410,2535,2535,2535,2535,2
|
|
20240305,113700,355368340,2535,2535,2535,2535,0
|
|
20240305,113600,355368340,2535,2535,2535,2535,1
|
|
20240305,113500,355365805,2530,2530,2530,2530,321
|
|
20240305,113400,354553675,2525,2535,2535,2525,1015
|
|
20240305,113300,351989945,2530,2530,2530,2530,2090
|
|
20240305,113200,346702245,2535,2530,2535,2530,306
|
|
20240305,113100,345926560,2530,2530,2535,2530,57
|
|
20240305,113000,345782090,2535,2535,2535,2535,92
|
|
20240305,112900,345548870,2535,2535,2535,2535,0
|
|
20240305,112800,345548870,2535,2535,2535,2535,5
|
|
20240305,112700,345536195,2535,2535,2535,2530,113
|
|
20240305,112600,345250245,2535,2525,2580,2525,9404
|
|
20240305,112500,321315335,2530,2530,2530,2525,2746
|
|
20240305,112400,314372675,2530,2530,2530,2525,856
|
|
20240305,112300,312208135,2530,2540,2540,2520,7738
|
|
20240305,112200,292678425,2530,2540,2540,2530,4011
|
|
20240305,112100,282503220,2540,2540,2540,2540,412
|
|
20240305,112000,281456740,2540,2540,2540,2540,596
|
|
20240305,111900,279942900,2540,2540,2540,2540,141
|
|
20240305,111800,279584760,2540,2540,2540,2540,88
|
|
20240305,111700,279361240,2540,2540,2540,2540,613
|
|
20240305,111600,277804220,2540,2540,2540,2540,156
|
|
20240305,111500,277407980,2540,2540,2540,2540,1570
|
|
20240305,111400,273420180,2540,2560,2560,2540,5792
|
|
20240305,111300,258682840,2565,2565,2565,2565,0
|
|
20240305,111200,258682840,2565,2565,2565,2565,26
|
|
20240305,111100,258616150,2560,2560,2560,2560,20
|
|
20240305,111000,258564950,2555,2555,2555,2555,50
|
|
20240305,110900,258437200,2550,2550,2550,2550,5
|
|
20240305,110800,258424450,2540,2540,2540,2540,0
|
|
20240305,110700,258424450,2540,2540,2540,2540,0
|
|
20240305,110600,258424450,2540,2540,2540,2540,295
|
|
20240305,110500,257675150,2540,2540,2540,2540,0
|
|
20240305,110400,257675150,2540,2540,2540,2540,187
|
|
20240305,110300,257200170,2540,2555,2555,2540,8068
|
|
20240305,110200,236667095,2555,2555,2555,2555,1744
|
|
20240305,110100,232211175,2560,2560,2560,2560,98
|
|
20240305,110000,231960295,2560,2560,2560,2560,0
|
|
20240305,105900,231960295,2560,2560,2560,2560,900
|
|
20240305,105800,229656295,2560,2560,2560,2560,0
|
|
20240305,105700,229656295,2560,2560,2560,2560,311
|
|
20240305,105600,228860135,2565,2565,2565,2565,109
|
|
20240305,105500,228580550,2560,2575,2575,2560,8348
|
|
20240305,105400,207167650,2580,2580,2580,2580,0
|
|
20240305,105300,207167650,2580,2580,2580,2580,0
|
|
20240305,105200,207167650,2580,2580,2580,2580,15
|
|
20240305,105100,207128950,2580,2580,2580,2580,0
|
|
20240305,105000,207128950,2580,2580,2580,2580,0
|
|
20240305,104900,207128950,2580,2580,2580,2580,0
|
|
20240305,104800,207128950,2580,2580,2580,2580,16
|
|
20240305,104700,207087670,2570,2570,2570,2570,0
|
|
20240305,104600,207087670,2570,2570,2570,2570,2
|
|
20240305,104500,207082530,2580,2580,2580,2570,1299
|
|
20240305,104400,203736270,2580,2580,2580,2580,0
|
|
20240305,104300,203736270,2580,2580,2580,2580,0
|
|
20240305,104200,203736270,2580,2580,2580,2580,0
|
|
20240305,104100,203736270,2580,2585,2585,2580,116
|
|
20240305,104000,203436575,2585,2585,2585,2585,0
|
|
20240305,103900,203436575,2585,2585,2585,2585,159
|
|
20240305,103800,203025560,2585,2585,2585,2585,0
|
|
20240305,103700,203025560,2585,2585,2585,2585,1
|
|
20240305,103600,203022975,2585,2585,2585,2585,0
|
|
20240305,103500,203022975,2585,2585,2585,2585,0
|
|
20240305,103400,203022975,2585,2585,2585,2585,0
|
|
20240305,103300,203022975,2585,2585,2585,2585,0
|
|
20240305,103200,203022975,2585,2585,2585,2585,0
|
|
20240305,103100,203022975,2585,2585,2585,2585,0
|
|
20240305,103000,203022975,2585,2585,2585,2585,42
|
|
20240305,102900,202914405,2580,2580,2580,2580,0
|
|
20240305,102800,202914405,2580,2580,2580,2580,0
|
|
20240305,102700,202914405,2580,2580,2580,2580,0
|
|
20240305,102600,202914405,2580,2580,2580,2580,0
|
|
20240305,102500,202914405,2580,2580,2580,2580,0
|
|
20240305,102400,202914405,2580,2600,2600,2580,776
|
|
20240305,102300,200912305,2580,2580,2580,2580,500
|
|
20240305,102200,199622305,2580,2595,2595,2580,5101
|
|
20240305,102100,186448320,2600,2600,2600,2600,649
|
|
20240305,102000,184760920,2605,2605,2605,2605,0
|
|
20240305,101900,184760920,2605,2605,2605,2605,0
|
|
20240305,101800,184760920,2605,2605,2605,2600,3881
|
|
20240305,101700,174652340,2605,2610,2610,2605,6
|
|
20240305,101600,174636705,2615,2620,2620,2615,1623
|
|
20240305,101500,170387245,2625,2645,2645,2625,2563
|
|
20240305,101400,163651080,2630,2630,2630,2630,152
|
|
20240305,101300,163251320,2630,2635,2635,2630,20
|
|
20240305,101200,163198630,2635,2635,2635,2635,267
|
|
20240305,101100,162495085,2635,2640,2640,2635,2989
|
|
20240305,101000,154612765,2645,2645,2645,2645,20
|
|
20240305,100900,154559865,2660,2645,2660,2645,400
|
|
20240305,100800,153497005,2645,2625,2645,2625,618
|
|
20240305,100700,151864300,2625,2625,2625,2625,0
|
|
20240305,100600,151864300,2625,2625,2625,2625,0
|
|
20240305,100500,151864300,2625,2625,2625,2625,0
|
|
20240305,100400,151864300,2625,2630,2630,2625,958
|
|
20240305,100300,149347060,2635,2635,2635,2635,0
|
|
20240305,100200,149347060,2635,2640,2640,2635,1234
|
|
20240305,100100,146091220,2645,2645,2645,2645,0
|
|
20240305,100000,146091220,2645,2645,2645,2645,215
|
|
20240305,095900,145522545,2645,2650,2650,2645,2943
|
|
20240305,095800,137737630,2665,2650,2665,2650,2026
|
|
20240305,095700,132358665,2670,2655,2670,2655,8571
|
|
20240305,095600,109537070,2655,2640,2655,2640,1157
|
|
20240305,095500,106472330,2640,2645,2645,2630,1346
|
|
20240305,095400,102913245,2645,2640,2645,2640,1759
|
|
20240305,095300,98269480,2635,2635,2635,2635,1000
|
|
20240305,095200,95634480,2635,2635,2635,2635,171
|
|
20240305,095100,95183895,2630,2630,2630,2630,11
|
|
20240305,095000,95154965,2630,2630,2630,2630,26
|
|
20240305,094900,95086585,2630,2630,2630,2630,25
|
|
20240305,094800,95020835,2625,2625,2625,2625,136
|
|
20240305,094700,94663835,2620,2620,2620,2620,1
|
|
20240305,094600,94661215,2615,2605,2615,2605,343
|
|
20240305,094500,93766020,2600,2600,2600,2600,154
|
|
20240305,094400,93365620,2600,2600,2600,2600,0
|
|
20240305,094300,93365620,2600,2600,2600,2600,0
|
|
20240305,094200,93365620,2600,2600,2600,2600,0
|
|
20240305,094100,93365620,2600,2600,2600,2600,0
|
|
20240305,094000,93365620,2600,2600,2600,2600,9
|
|
20240305,093900,93342220,2600,2600,2600,2600,3
|
|
20240305,093800,93334420,2595,2575,2595,2575,1020
|
|
20240305,093700,90697750,2575,2580,2580,2575,3064
|
|
20240305,093600,82803375,2580,2580,2580,2580,1773
|
|
20240305,093500,78229035,2580,2580,2580,2580,0
|
|
20240305,093400,78229035,2580,2590,2590,2580,1500
|
|
20240305,093300,74353165,2590,2590,2590,2590,0
|
|
20240305,093200,74353165,2590,2595,2595,2590,68
|
|
20240305,093100,74176725,2595,2590,2595,2590,400
|
|
20240305,093000,73139890,2580,2580,2580,2580,615
|
|
20240305,092900,71553190,2580,2585,2585,2580,356
|
|
20240305,092800,70634600,2585,2585,2585,2585,386
|
|
20240305,092700,69636790,2585,2585,2585,2585,0
|
|
20240305,092600,69636790,2585,2585,2585,2580,10
|
|
20240305,092500,69610965,2580,2580,2580,2580,0
|
|
20240305,092400,69610965,2580,2575,2580,2575,152
|
|
20240305,092300,69219370,2575,2575,2575,2575,2800
|
|
20240305,092200,62009370,2570,2570,2570,2565,3289
|
|
20240305,092100,53565015,2570,2570,2570,2570,1
|
|
20240305,092000,53562445,2585,2575,2585,2575,1194
|
|
20240305,091900,50487885,2575,2580,2580,2575,71
|
|
20240305,091800,50304955,2575,2575,2575,2575,500
|
|
20240305,091700,49017455,2575,2575,2575,2575,1
|
|
20240305,091600,49014880,2570,2570,2570,2570,0
|
|
20240305,091500,49014880,2570,2565,2570,2565,152
|
|
20240305,091400,48624435,2550,2565,2565,2550,607
|
|
20240305,091300,47074710,2565,2565,2565,2565,591
|
|
20240305,091200,45558795,2565,2565,2565,2565,7
|
|
20240305,091100,45540840,2565,2560,2565,2560,3324
|
|
20240305,091000,37015750,2565,2565,2565,2565,1591
|
|
20240305,090900,32934835,2565,2560,2565,2550,5395
|
|
20240305,090800,19157030,2560,2560,2560,2560,1074
|
|
20240305,090700,16407590,2560,2565,2565,2560,1424
|
|
20240305,090600,12757875,2565,2565,2565,2565,50
|
|
20240305,090500,12629625,2565,2570,2600,2565,391
|
|
20240305,090400,11621835,2570,2570,2570,2570,51
|
|
20240305,090300,11490765,2590,2570,2590,2570,838
|
|
20240305,090200,9337085,2570,2570,2575,2570,944
|
|
20240305,090100,6910505,2575,2585,2585,2575,868
|
|
20240305,090000,4670485,2585,2610,2615,2585,1790
|