602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,185800,1768461255,2690,2690,2690,2690,0
|
|
20240304,185700,1768461255,2690,2690,2690,2690,0
|
|
20240304,185600,1768461255,2690,2690,2690,2690,0
|
|
20240304,185500,1768461255,2690,2690,2690,2690,0
|
|
20240304,185400,1768461255,2690,2690,2690,2690,0
|
|
20240304,185300,1768461255,2690,2690,2690,2690,0
|
|
20240304,185200,1768461255,2690,2690,2690,2690,0
|
|
20240304,185100,1768461255,2690,2690,2690,2690,0
|
|
20240304,185000,1768461255,2690,2690,2690,2690,0
|
|
20240304,184900,1768461255,2690,2690,2690,2690,0
|
|
20240304,184800,1768461255,2690,2690,2690,2690,0
|
|
20240304,184700,1768461255,2690,2690,2690,2690,0
|
|
20240304,184600,1768461255,2690,2690,2690,2690,0
|
|
20240304,184500,1768461255,2690,2690,2690,2690,0
|
|
20240304,184400,1768461255,2690,2690,2690,2690,0
|
|
20240304,184300,1768461255,2690,2690,2690,2690,0
|
|
20240304,184200,1768461255,2690,2690,2690,2690,0
|
|
20240304,184100,1768461255,2690,2690,2690,2690,0
|
|
20240304,184000,1768461255,2690,2690,2690,2690,0
|
|
20240304,183900,1768461255,2690,2690,2690,2690,0
|
|
20240304,183800,1768461255,2690,2690,2690,2690,0
|
|
20240304,183700,1768461255,2690,2690,2690,2690,0
|
|
20240304,183600,1768461255,2690,2690,2690,2690,0
|
|
20240304,183500,1768461255,2690,2690,2690,2690,0
|
|
20240304,183400,1768461255,2690,2690,2690,2690,0
|
|
20240304,183300,1768461255,2690,2690,2690,2690,0
|
|
20240304,183200,1768461255,2690,2690,2690,2690,0
|
|
20240304,183100,1768461255,2690,2690,2690,2690,0
|
|
20240304,183000,1768461255,2690,2690,2690,2690,0
|
|
20240304,182900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,182800,1768461255,2690,2690,2690,2690,0
|
|
20240304,182700,1768461255,2690,2690,2690,2690,0
|
|
20240304,182600,1768461255,2690,2690,2690,2690,0
|
|
20240304,182500,1768461255,2690,2690,2690,2690,0
|
|
20240304,182400,1768461255,2690,2690,2690,2690,0
|
|
20240304,182300,1768461255,2690,2690,2690,2690,0
|
|
20240304,182200,1768461255,2690,2690,2690,2690,0
|
|
20240304,182100,1768461255,2690,2690,2690,2690,0
|
|
20240304,182000,1768461255,2690,2690,2690,2690,0
|
|
20240304,181900,1768461255,2690,2690,2690,2690,0
|
|
20240304,181800,1768461255,2690,2690,2690,2690,0
|
|
20240304,181700,1768461255,2690,2690,2690,2690,0
|
|
20240304,181600,1768461255,2690,2690,2690,2690,0
|
|
20240304,181500,1768461255,2690,2690,2690,2690,0
|
|
20240304,181400,1768461255,2690,2690,2690,2690,0
|
|
20240304,181300,1768461255,2690,2690,2690,2690,0
|
|
20240304,181200,1768461255,2690,2690,2690,2690,0
|
|
20240304,181100,1768461255,2690,2690,2690,2690,0
|
|
20240304,181000,1768461255,2690,2690,2690,2690,0
|
|
20240304,180900,1768461255,2690,2690,2690,2690,0
|
|
20240304,180800,1768461255,2690,2690,2690,2690,0
|
|
20240304,180700,1768461255,2690,2690,2690,2690,0
|
|
20240304,180600,1768461255,2690,2690,2690,2690,0
|
|
20240304,180500,1768461255,2690,2690,2690,2690,0
|
|
20240304,180400,1768461255,2690,2690,2690,2690,0
|
|
20240304,180300,1768461255,2690,2690,2690,2690,0
|
|
20240304,180200,1768461255,2690,2690,2690,2690,0
|
|
20240304,180100,1768461255,2690,2690,2690,2690,0
|
|
20240304,180000,1768461255,2690,2690,2690,2690,0
|
|
20240304,175900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,175800,1768461255,2690,2690,2690,2690,0
|
|
20240304,175700,1768461255,2690,2690,2690,2690,0
|
|
20240304,175600,1768461255,2690,2690,2690,2690,0
|
|
20240304,175500,1768461255,2690,2690,2690,2690,0
|
|
20240304,175400,1768461255,2690,2690,2690,2690,0
|
|
20240304,175300,1768461255,2690,2690,2690,2690,0
|
|
20240304,175200,1768461255,2690,2690,2690,2690,0
|
|
20240304,175100,1768461255,2690,2690,2690,2690,0
|
|
20240304,175000,1768461255,2690,2690,2690,2690,0
|
|
20240304,174900,1768461255,2690,2690,2690,2690,0
|
|
20240304,174800,1768461255,2690,2690,2690,2690,0
|
|
20240304,174700,1768461255,2690,2690,2690,2690,0
|
|
20240304,174600,1768461255,2690,2690,2690,2690,0
|
|
20240304,174500,1768461255,2690,2690,2690,2690,0
|
|
20240304,174400,1768461255,2690,2690,2690,2690,0
|
|
20240304,174300,1768461255,2690,2690,2690,2690,0
|
|
20240304,174200,1768461255,2690,2690,2690,2690,0
|
|
20240304,174100,1768461255,2690,2690,2690,2690,0
|
|
20240304,174000,1768461255,2690,2690,2690,2690,0
|
|
20240304,173900,1768461255,2690,2690,2690,2690,0
|
|
20240304,173800,1768461255,2690,2690,2690,2690,0
|
|
20240304,173700,1768461255,2690,2690,2690,2690,0
|
|
20240304,173600,1768461255,2690,2690,2690,2690,0
|
|
20240304,173500,1768461255,2690,2690,2690,2690,0
|
|
20240304,173400,1768461255,2690,2690,2690,2690,0
|
|
20240304,173300,1768461255,2690,2690,2690,2690,0
|
|
20240304,173200,1768461255,2690,2690,2690,2690,0
|
|
20240304,173100,1768461255,2690,2690,2690,2690,0
|
|
20240304,173000,1768461255,2690,2690,2690,2690,0
|
|
20240304,172900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,172800,1768461255,2690,2690,2690,2690,0
|
|
20240304,172700,1768461255,2690,2690,2690,2690,0
|
|
20240304,172600,1768461255,2690,2690,2690,2690,0
|
|
20240304,172500,1768461255,2690,2690,2690,2690,0
|
|
20240304,172400,1768461255,2690,2690,2690,2690,0
|
|
20240304,172300,1768461255,2690,2690,2690,2690,0
|
|
20240304,172200,1768461255,2690,2690,2690,2690,0
|
|
20240304,172100,1768461255,2690,2690,2690,2690,0
|
|
20240304,172000,1768461255,2690,2690,2690,2690,0
|
|
20240304,171900,1768461255,2690,2690,2690,2690,0
|
|
20240304,171800,1768461255,2690,2690,2690,2690,0
|
|
20240304,171700,1768461255,2690,2690,2690,2690,0
|
|
20240304,171600,1768461255,2690,2690,2690,2690,0
|
|
20240304,171500,1768461255,2690,2690,2690,2690,0
|
|
20240304,171400,1768461255,2690,2690,2690,2690,0
|
|
20240304,171300,1768461255,2690,2690,2690,2690,0
|
|
20240304,171200,1768461255,2690,2690,2690,2690,0
|
|
20240304,171100,1768461255,2690,2690,2690,2690,0
|
|
20240304,171000,1768461255,2690,2690,2690,2690,0
|
|
20240304,170900,1768461255,2690,2690,2690,2690,0
|
|
20240304,170800,1768461255,2690,2690,2690,2690,0
|
|
20240304,170700,1768461255,2690,2690,2690,2690,0
|
|
20240304,170600,1768461255,2690,2690,2690,2690,0
|
|
20240304,170500,1768461255,2690,2690,2690,2690,0
|
|
20240304,170400,1768461255,2690,2690,2690,2690,0
|
|
20240304,170300,1768461255,2690,2690,2690,2690,0
|
|
20240304,170200,1768461255,2690,2690,2690,2690,0
|
|
20240304,170100,1768461255,2690,2690,2690,2690,0
|
|
20240304,170000,1768461255,2690,2690,2690,2690,0
|
|
20240304,165900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,165800,1768461255,2690,2690,2690,2690,0
|
|
20240304,165700,1768461255,2690,2690,2690,2690,0
|
|
20240304,165600,1768461255,2690,2690,2690,2690,0
|
|
20240304,165500,1768461255,2690,2690,2690,2690,0
|
|
20240304,165400,1768461255,2690,2690,2690,2690,0
|
|
20240304,165300,1768461255,2690,2690,2690,2690,0
|
|
20240304,165200,1768461255,2690,2690,2690,2690,0
|
|
20240304,165100,1768461255,2690,2690,2690,2690,0
|
|
20240304,165000,1768461255,2690,2690,2690,2690,0
|
|
20240304,164900,1768461255,2690,2690,2690,2690,0
|
|
20240304,164800,1768461255,2690,2690,2690,2690,0
|
|
20240304,164700,1768461255,2690,2690,2690,2690,0
|
|
20240304,164600,1768461255,2690,2690,2690,2690,0
|
|
20240304,164500,1768461255,2690,2690,2690,2690,0
|
|
20240304,164400,1768461255,2690,2690,2690,2690,0
|
|
20240304,164300,1768461255,2690,2690,2690,2690,0
|
|
20240304,164200,1768461255,2690,2690,2690,2690,0
|
|
20240304,164100,1768461255,2690,2690,2690,2690,0
|
|
20240304,164000,1768461255,2690,2690,2690,2690,0
|
|
20240304,163900,1768461255,2690,2690,2690,2690,0
|
|
20240304,163800,1768461255,2690,2690,2690,2690,0
|
|
20240304,163700,1768461255,2690,2690,2690,2690,0
|
|
20240304,163600,1768461255,2690,2690,2690,2690,0
|
|
20240304,163500,1768461255,2690,2690,2690,2690,0
|
|
20240304,163400,1768461255,2690,2690,2690,2690,0
|
|
20240304,163300,1768461255,2690,2690,2690,2690,0
|
|
20240304,163200,1768461255,2690,2690,2690,2690,0
|
|
20240304,163100,1768461255,2690,2690,2690,2690,0
|
|
20240304,163000,1768461255,2690,2690,2690,2690,0
|
|
20240304,162900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,162800,1768461255,2690,2690,2690,2690,0
|
|
20240304,162700,1768461255,2690,2690,2690,2690,0
|
|
20240304,162600,1768461255,2690,2690,2690,2690,0
|
|
20240304,162500,1768461255,2690,2690,2690,2690,0
|
|
20240304,162400,1768461255,2690,2690,2690,2690,0
|
|
20240304,162300,1768461255,2690,2690,2690,2690,0
|
|
20240304,162200,1768461255,2690,2690,2690,2690,0
|
|
20240304,162100,1768461255,2690,2690,2690,2690,0
|
|
20240304,162000,1768461255,2690,2690,2690,2690,0
|
|
20240304,161900,1768461255,2690,2690,2690,2690,0
|
|
20240304,161800,1768461255,2690,2690,2690,2690,0
|
|
20240304,161700,1768461255,2690,2690,2690,2690,0
|
|
20240304,161600,1768461255,2690,2690,2690,2690,0
|
|
20240304,161500,1768461255,2690,2690,2690,2690,0
|
|
20240304,161400,1768461255,2690,2690,2690,2690,0
|
|
20240304,161300,1768461255,2690,2690,2690,2690,0
|
|
20240304,161200,1768461255,2690,2690,2690,2690,0
|
|
20240304,161100,1768461255,2690,2690,2690,2690,0
|
|
20240304,161000,1768461255,2690,2690,2690,2690,0
|
|
20240304,160900,1768461255,2690,2690,2690,2690,0
|
|
20240304,160800,1768461255,2690,2690,2690,2690,0
|
|
20240304,160700,1768461255,2690,2690,2690,2690,0
|
|
20240304,160600,1768461255,2690,2690,2690,2690,0
|
|
20240304,160500,1768461255,2690,2690,2690,2690,0
|
|
20240304,160400,1768461255,2690,2690,2690,2690,0
|
|
20240304,160300,1768461255,2690,2690,2690,2690,0
|
|
20240304,160200,1768461255,2690,2690,2690,2690,0
|
|
20240304,160100,1768461255,2690,2690,2690,2690,0
|
|
20240304,160000,1768461255,2690,2690,2690,2690,0
|
|
20240304,155900,1768461255,2690,2690,2690,2690,18698
|
|
20240304,155800,1768461255,2690,2690,2690,2690,0
|
|
20240304,155700,1768461255,2690,2690,2690,2690,0
|
|
20240304,155600,1768461255,2690,2690,2690,2690,0
|
|
20240304,155500,1768461255,2690,2690,2690,2690,0
|
|
20240304,155400,1768461255,2690,2690,2690,2690,0
|
|
20240304,155300,1768461255,2690,2690,2690,2690,0
|
|
20240304,155200,1768461255,2690,2690,2690,2690,0
|
|
20240304,155100,1768461255,2690,2690,2690,2690,0
|
|
20240304,155000,1768461255,2690,2690,2690,2690,0
|
|
20240304,154900,1768461255,2690,2690,2690,2690,0
|
|
20240304,154800,1768461255,2690,2690,2690,2690,0
|
|
20240304,154700,1768461255,2690,2690,2690,2690,0
|
|
20240304,154600,1768461255,2690,2690,2690,2690,0
|
|
20240304,154500,1768461255,2690,2690,2690,2690,0
|
|
20240304,154400,1768461255,2690,2690,2690,2690,0
|
|
20240304,154300,1768461255,2690,2690,2690,2690,0
|
|
20240304,154200,1768461255,2690,2690,2690,2690,0
|
|
20240304,154100,1768461255,2690,2690,2690,2690,0
|
|
20240304,154000,1768461255,2690,2690,2690,2690,0
|
|
20240304,153900,1768461255,2690,2690,2690,2690,0
|
|
20240304,153800,1768461255,2690,2690,2690,2690,0
|
|
20240304,153700,1768461255,2690,2690,2690,2690,0
|
|
20240304,153600,1768461255,2690,2690,2690,2690,0
|
|
20240304,153500,1768461255,2690,2690,2690,2690,0
|
|
20240304,153400,1768461255,2690,2690,2690,2690,0
|
|
20240304,153300,1768461255,2690,2690,2690,2690,0
|
|
20240304,153200,1768461255,2690,2690,2690,2690,0
|
|
20240304,153100,1768461255,2690,2690,2690,2690,0
|
|
20240304,153000,1768461255,2690,2690,2690,2690,18698
|
|
20240304,152900,1718163635,2690,2690,2690,2690,0
|
|
20240304,152800,1718163635,2690,2690,2690,2690,0
|
|
20240304,152700,1718163635,2690,2690,2690,2690,0
|
|
20240304,152600,1718163635,2690,2690,2690,2690,0
|
|
20240304,152500,1718163635,2690,2690,2690,2690,0
|
|
20240304,152400,1718163635,2690,2690,2690,2690,0
|
|
20240304,152300,1718163635,2690,2690,2690,2690,0
|
|
20240304,152200,1718163635,2690,2690,2690,2690,0
|
|
20240304,152100,1718163635,2690,2690,2690,2690,0
|
|
20240304,152000,1718163635,2690,2690,2690,2690,0
|
|
20240304,151900,1718163635,2690,2690,2690,2685,5644
|
|
20240304,151800,1702990175,2685,2685,2690,2685,2666
|
|
20240304,151700,1695826650,2690,2690,2690,2685,4319
|
|
20240304,151600,1684213550,2690,2690,2695,2685,11175
|
|
20240304,151500,1654153435,2685,2680,2685,2680,15254
|
|
20240304,151400,1613218065,2675,2675,2675,2670,2034
|
|
20240304,151300,1607778115,2675,2675,2675,2670,3961
|
|
20240304,151200,1597182840,2680,2665,2680,2655,11476
|
|
20240304,151100,1566511880,2655,2655,2655,2655,616
|
|
20240304,151000,1564876400,2665,2655,2665,2650,1921
|
|
20240304,150900,1559768700,2650,2645,2650,2645,978
|
|
20240304,150800,1557177115,2645,2645,2645,2645,189
|
|
20240304,150700,1556677210,2645,2645,2645,2645,275
|
|
20240304,150600,1555949835,2645,2650,2650,2645,129
|
|
20240304,150500,1555608485,2640,2640,2645,2640,532
|
|
20240304,150400,1554203870,2640,2650,2650,2635,2904
|
|
20240304,150300,1546537275,2650,2635,2650,2635,954
|
|
20240304,150200,1544023470,2635,2640,2655,2635,3998
|
|
20240304,150100,1533465595,2640,2650,2650,2640,2544
|
|
20240304,150000,1526742215,2650,2650,2650,2650,30
|
|
20240304,145900,1526662715,2650,2660,2660,2645,3204
|
|
20240304,145800,1518183595,2660,2650,2660,2650,4
|
|
20240304,145700,1518172970,2660,2655,2660,2655,2587
|
|
20240304,145600,1511299180,2655,2655,2655,2655,716
|
|
20240304,145500,1509398200,2655,2660,2660,2655,1529
|
|
20240304,145400,1505338670,2660,2655,2660,2650,1117
|
|
20240304,145300,1502374750,2650,2655,2655,2650,19
|
|
20240304,145200,1502324345,2650,2650,2650,2650,500
|
|
20240304,145100,1500999345,2650,2655,2655,2650,703
|
|
20240304,145000,1499136380,2655,2650,2655,2650,515
|
|
20240304,144900,1497771625,2650,2645,2650,2640,391
|
|
20240304,144800,1496737425,2645,2645,2645,2645,330
|
|
20240304,144700,1495864575,2645,2650,2650,2645,2161
|
|
20240304,144600,1490148235,2650,2650,2650,2650,241
|
|
20240304,144500,1489509585,2650,2650,2650,2650,544
|
|
20240304,144400,1488067985,2650,2650,2650,2650,338
|
|
20240304,144300,1487172285,2645,2650,2650,2645,529
|
|
20240304,144200,1485770830,2650,2650,2650,2650,78
|
|
20240304,144100,1485564130,2650,2650,2650,2650,154
|
|
20240304,144000,1485156030,2650,2655,2655,2650,32
|
|
20240304,143900,1485071200,2655,2645,2655,2645,340
|
|
20240304,143800,1484169495,2645,2645,2645,2645,543
|
|
20240304,143700,1482733260,2645,2645,2645,2645,5000
|
|
20240304,143600,1469508260,2650,2655,2655,2650,3141
|
|
20240304,143500,1461181080,2660,2660,2660,2660,8359
|
|
20240304,143400,1438946140,2660,2660,2660,2660,51
|
|
20240304,143300,1438810480,2665,2665,2665,2665,0
|
|
20240304,143200,1438810480,2665,2665,2665,2665,0
|
|
20240304,143100,1438810480,2665,2665,2665,2665,1725
|
|
20240304,143000,1434213355,2665,2665,2665,2665,53
|
|
20240304,142900,1434072110,2665,2665,2665,2660,220
|
|
20240304,142800,1433485870,2665,2665,2665,2665,538
|
|
20240304,142700,1432052100,2665,2670,2670,2665,423
|
|
20240304,142600,1430924645,2670,2670,2670,2670,93
|
|
20240304,142500,1430676335,2675,2670,2675,2670,1902
|
|
20240304,142400,1425597945,2670,2670,2675,2660,2652
|
|
20240304,142300,1418517130,2660,2665,2665,2660,216
|
|
20240304,142200,1417941690,2665,2670,2670,2665,1780
|
|
20240304,142100,1413194215,2670,2670,2670,2655,1749
|
|
20240304,142000,1408524845,2675,2665,2675,2660,2548
|
|
20240304,141900,1401734315,2665,2665,2665,2665,212
|
|
20240304,141800,1401169335,2660,2660,2660,2660,1183
|
|
20240304,141700,1398022555,2650,2660,2660,2650,663
|
|
20240304,141600,1396264475,2650,2660,2660,2650,597
|
|
20240304,141500,1394682120,2660,2665,2665,2645,3937
|
|
20240304,141400,1384250760,2665,2665,2670,2665,1031
|
|
20240304,141300,1381503015,2655,2670,2670,2650,3332
|
|
20240304,141200,1372670140,2670,2660,2670,2655,1519
|
|
20240304,141100,1368631550,2660,2670,2675,2660,1560
|
|
20240304,141000,1364467755,2670,2670,2675,2670,25
|
|
20240304,140900,1364400890,2675,2670,2675,2655,4638
|
|
20240304,140800,1352052835,2670,2670,2670,2660,397
|
|
20240304,140700,1350996070,2660,2670,2675,2660,1568
|
|
20240304,140600,1346805980,2670,2665,2670,2665,3347
|
|
20240304,140500,1337872330,2665,2660,2665,2655,962
|
|
20240304,140400,1335313130,2660,2665,2670,2655,5566
|
|
20240304,140300,1320491800,2670,2675,2675,2670,167
|
|
20240304,140200,1320045850,2670,2675,2680,2665,5486
|
|
20240304,140100,1305376330,2675,2685,2685,2675,4555
|
|
20240304,140000,1293166170,2685,2685,2685,2675,6285
|
|
20240304,135900,1276314565,2685,2670,2685,2670,16841
|
|
20240304,135800,1231239590,2675,2665,2675,2665,3097
|
|
20240304,135700,1222970510,2660,2665,2665,2660,26
|
|
20240304,135600,1222901285,2665,2670,2670,2665,1157
|
|
20240304,135500,1219817165,2670,2665,2675,2660,5920
|
|
20240304,135400,1204019520,2665,2665,2665,2665,4252
|
|
20240304,135300,1192687940,2660,2655,2660,2655,2235
|
|
20240304,135200,1186744275,2660,2655,2660,2650,1268
|
|
20240304,135100,1183382255,2655,2665,2665,2655,225
|
|
20240304,135000,1182784475,2665,2660,2665,2660,1857
|
|
20240304,134900,1177838900,2660,2665,2665,2660,3292
|
|
20240304,134800,1169077870,2665,2660,2665,2660,5700
|
|
20240304,134700,1153903015,2660,2660,2670,2660,2752
|
|
20240304,134600,1146582575,2660,2675,2675,2660,8816
|
|
20240304,134500,1123071800,2670,2655,2675,2655,17857
|
|
20240304,134400,1075481420,2650,2635,2655,2630,5092
|
|
20240304,134300,1062007845,2650,2635,2650,2635,11047
|
|
20240304,134200,1032791505,2635,2630,2635,2630,831
|
|
20240304,134100,1030604335,2635,2630,2640,2630,1336
|
|
20240304,134000,1027079250,2630,2625,2630,2625,7
|
|
20240304,133900,1027060850,2620,2635,2635,2620,223
|
|
20240304,133800,1026476555,2635,2630,2635,2620,1302
|
|
20240304,133700,1023058090,2625,2635,2635,2625,1602
|
|
20240304,133600,1018838330,2635,2640,2645,2635,814
|
|
20240304,133500,1016689900,2640,2645,2650,2640,321
|
|
20240304,133400,1015840855,2645,2630,2650,2630,482
|
|
20240304,133300,1014565835,2625,2640,2640,2625,4284
|
|
20240304,133200,1003279190,2640,2645,2645,2640,528
|
|
20240304,133100,1001885200,2645,2640,2645,2640,60
|
|
20240304,133000,1001726650,2635,2655,2655,2625,6468
|
|
20240304,132900,984654965,2655,2655,2655,2650,6244
|
|
20240304,132800,968090670,2660,2660,2660,2655,874
|
|
20240304,132700,965770135,2660,2660,2665,2655,3420
|
|
20240304,132600,956671945,2660,2660,2660,2660,736
|
|
20240304,132500,954714185,2660,2655,2660,2655,617
|
|
20240304,132400,953075045,2655,2650,2655,2650,923
|
|
20240304,132300,950627550,2650,2655,2660,2650,1432
|
|
20240304,132200,946828120,2655,2660,2660,2655,4069
|
|
20240304,132100,936006035,2660,2650,2660,2645,3831
|
|
20240304,132000,925849025,2650,2630,2655,2625,37794
|
|
20240304,131900,825862325,2630,2625,2630,2625,753
|
|
20240304,131800,823884700,2625,2625,2625,2620,506
|
|
20240304,131700,822556630,2625,2625,2625,2625,1
|
|
20240304,131600,822554005,2635,2635,2635,2635,2
|
|
20240304,131500,822548735,2635,2625,2635,2625,1992
|
|
20240304,131400,817306620,2625,2625,2625,2620,344
|
|
20240304,131300,816403755,2620,2620,2620,2620,249
|
|
20240304,131200,815751375,2625,2620,2625,2620,40
|
|
20240304,131100,815646425,2625,2625,2625,2625,1
|
|
20240304,131000,815643800,2625,2625,2625,2625,185
|
|
20240304,130900,815158175,2620,2620,2620,2620,1
|
|
20240304,130800,815155555,2620,2615,2620,2615,564
|
|
20240304,130700,813677945,2610,2610,2610,2610,199
|
|
20240304,130600,813158555,2610,2610,2610,2610,80
|
|
20240304,130500,812949755,2610,2615,2615,2610,1053
|
|
20240304,130400,810201160,2615,2615,2615,2615,1023
|
|
20240304,130300,807526015,2615,2620,2620,2615,529
|
|
20240304,130200,806142430,2620,2620,2620,2620,764
|
|
20240304,130100,804140750,2620,2630,2630,2620,979
|
|
20240304,130000,801575720,2620,2620,2620,2620,0
|
|
20240304,125900,801575720,2620,2620,2620,2620,500
|
|
20240304,125800,800265720,2620,2625,2625,2620,1350
|
|
20240304,125700,796726390,2625,2625,2625,2625,634
|
|
20240304,125600,795062140,2625,2630,2635,2625,1055
|
|
20240304,125500,792292275,2630,2630,2640,2630,1404
|
|
20240304,125400,788599745,2640,2635,2640,2635,1228
|
|
20240304,125300,785363955,2640,2640,2640,2640,786
|
|
20240304,125200,783288915,2640,2645,2645,2640,3792
|
|
20240304,125100,773275645,2645,2635,2645,2635,4603
|
|
20240304,125000,761135575,2635,2625,2635,2625,3017
|
|
20240304,124900,753204610,2625,2625,2630,2625,605
|
|
20240304,124800,751616480,2625,2625,2625,2625,500
|
|
20240304,124700,750303980,2625,2630,2630,2625,115
|
|
20240304,124600,750001540,2630,2625,2630,2625,1111
|
|
20240304,124500,747081485,2625,2630,2630,2625,326
|
|
20240304,124400,746224435,2630,2630,2630,2625,2005
|
|
20240304,124300,740951300,2620,2615,2630,2615,3100
|
|
20240304,124200,732838025,2615,2615,2615,2615,468
|
|
20240304,124100,731614205,2615,2630,2630,2615,756
|
|
20240304,124000,729637115,2630,2620,2630,2615,3531
|
|
20240304,123900,720397750,2625,2630,2630,2625,56
|
|
20240304,123800,720250725,2630,2635,2635,2630,130
|
|
20240304,123700,719908675,2635,2625,2635,2625,1620
|
|
20240304,123600,715646280,2625,2625,2625,2625,0
|
|
20240304,123500,715646280,2625,2630,2630,2625,2356
|
|
20240304,123400,709450700,2630,2620,2630,2620,2831
|
|
20240304,123300,702011450,2640,2620,2640,2620,8191
|
|
20240304,123200,680459765,2620,2620,2630,2620,5324
|
|
20240304,123100,666510680,2630,2630,2630,2625,1915
|
|
20240304,123000,661475440,2630,2635,2635,2630,699
|
|
20240304,122900,659637030,2635,2630,2635,2630,16
|
|
20240304,122800,659594875,2635,2630,2635,2620,4433
|
|
20240304,122700,647943780,2635,2640,2645,2635,2108
|
|
20240304,122600,642389170,2640,2645,2650,2640,4245
|
|
20240304,122500,631163505,2645,2650,2650,2640,8357
|
|
20240304,122400,609077265,2645,2630,2645,2625,7485
|
|
20240304,122300,589334855,2625,2625,2630,2625,3034
|
|
20240304,122200,581361025,2625,2620,2625,2615,1760
|
|
20240304,122100,576746990,2620,2615,2620,2615,60
|
|
20240304,122000,576590080,2615,2615,2615,2615,1810
|
|
20240304,121900,571856930,2615,2615,2615,2615,300
|
|
20240304,121800,571072430,2615,2620,2625,2615,4249
|
|
20240304,121700,559956140,2625,2620,2625,2620,7428
|
|
20240304,121600,540474850,2620,2615,2620,2615,1753
|
|
20240304,121500,535889240,2615,2615,2615,2615,0
|
|
20240304,121400,535889240,2615,2615,2615,2615,2780
|
|
20240304,121300,528619540,2615,2610,2615,2610,4175
|
|
20240304,121200,517708945,2610,2600,2610,2600,5140
|
|
20240304,121100,504307685,2600,2590,2600,2590,10691
|
|
20240304,121000,476530045,2595,2585,2595,2585,679
|
|
20240304,120900,474769830,2595,2595,2595,2595,0
|
|
20240304,120800,474769830,2595,2595,2595,2595,1
|
|
20240304,120700,474767235,2585,2585,2585,2585,0
|
|
20240304,120600,474767235,2585,2585,2585,2585,0
|
|
20240304,120500,474767235,2585,2585,2585,2585,500
|
|
20240304,120400,473474735,2585,2595,2595,2585,389
|
|
20240304,120300,472469145,2585,2590,2590,2585,762
|
|
20240304,120200,470499370,2585,2590,2590,2585,2331
|
|
20240304,120100,464464580,2590,2580,2590,2580,1451
|
|
20240304,120000,460711490,2580,2585,2585,2580,718
|
|
20240304,115900,458859045,2580,2580,2580,2580,0
|
|
20240304,115800,458859045,2580,2580,2580,2580,0
|
|
20240304,115700,458859045,2580,2580,2580,2580,0
|
|
20240304,115600,458859045,2580,2580,2580,2580,15
|
|
20240304,115500,458820345,2580,2585,2585,2580,706
|
|
20240304,115400,456997835,2585,2585,2585,2585,8
|
|
20240304,115300,456977155,2585,2585,2585,2585,574
|
|
20240304,115200,455493365,2580,2580,2580,2580,300
|
|
20240304,115100,454719365,2580,2580,2580,2580,153
|
|
20240304,115000,454324625,2580,2580,2580,2580,0
|
|
20240304,114900,454324625,2580,2580,2580,2580,500
|
|
20240304,114800,453034625,2580,2580,2580,2580,3
|
|
20240304,114700,453026885,2580,2580,2580,2580,20
|
|
20240304,114600,452975285,2580,2580,2580,2580,20
|
|
20240304,114500,452923685,2575,2575,2575,2575,0
|
|
20240304,114400,452923685,2575,2580,2580,2575,210
|
|
20240304,114300,452381930,2580,2580,2580,2580,14
|
|
20240304,114200,452345810,2580,2580,2580,2580,386
|
|
20240304,114100,451349930,2580,2585,2585,2580,1077
|
|
20240304,114000,448565890,2575,2585,2585,2575,99
|
|
20240304,113900,448310955,2575,2585,2585,2575,1509
|
|
20240304,113800,444415920,2585,2585,2585,2585,691
|
|
20240304,113700,442629685,2595,2595,2595,2590,15
|
|
20240304,113600,442590765,2595,2595,2595,2595,0
|
|
20240304,113500,442590765,2595,2595,2595,2595,0
|
|
20240304,113400,442590765,2595,2595,2595,2595,1
|
|
20240304,113300,442588170,2590,2590,2590,2590,793
|
|
20240304,113200,440534300,2590,2590,2590,2590,323
|
|
20240304,113100,439697730,2590,2590,2590,2590,200
|
|
20240304,113000,439179730,2590,2590,2600,2590,2564
|
|
20240304,112900,432523970,2590,2595,2595,2585,1106
|
|
20240304,112800,429658805,2595,2590,2595,2590,12
|
|
20240304,112700,429627720,2585,2590,2590,2585,538
|
|
20240304,112600,428234310,2590,2580,2590,2580,18
|
|
20240304,112500,428187700,2595,2595,2595,2595,85
|
|
20240304,112400,427967125,2595,2595,2600,2590,2033
|
|
20240304,112300,422699870,2595,2590,2595,2590,5286
|
|
20240304,112200,408987240,2590,2585,2590,2585,2000
|
|
20240304,112100,403807270,2580,2585,2585,2580,644
|
|
20240304,112000,402142535,2580,2580,2580,2580,300
|
|
20240304,111900,401368535,2580,2580,2580,2580,148
|
|
20240304,111800,400986695,2575,2575,2575,2575,100
|
|
20240304,111700,400729195,2575,2575,2575,2575,1045
|
|
20240304,111600,398038320,2575,2580,2580,2575,135
|
|
20240304,111500,397690690,2575,2580,2585,2575,374
|
|
20240304,111400,396724250,2575,2575,2575,2575,38
|
|
20240304,111300,396626400,2570,2570,2570,2570,672
|
|
20240304,111200,394899360,2575,2575,2575,2575,0
|
|
20240304,111100,394899360,2575,2575,2575,2575,2
|
|
20240304,111000,394894210,2575,2580,2580,2575,788
|
|
20240304,110900,392861420,2580,2580,2580,2580,503
|
|
20240304,110800,391563680,2575,2575,2575,2575,603
|
|
20240304,110700,390010955,2585,2590,2590,2575,820
|
|
20240304,110600,387887420,2590,2590,2590,2590,1774
|
|
20240304,110500,383292760,2590,2585,2590,2585,889
|
|
20240304,110400,380991060,2585,2580,2590,2580,5605
|
|
20240304,110300,366490750,2580,2580,2580,2580,0
|
|
20240304,110200,366490750,2580,2580,2580,2580,1400
|
|
20240304,110100,362878750,2580,2580,2580,2580,0
|
|
20240304,110000,362878750,2580,2580,2580,2580,0
|
|
20240304,105900,362878750,2580,2570,2580,2570,53
|
|
20240304,105800,362742510,2570,2570,2570,2570,305
|
|
20240304,105700,361958660,2570,2570,2570,2570,2099
|
|
20240304,105600,356564230,2570,2580,2580,2570,818
|
|
20240304,105500,354456290,2580,2580,2580,2580,1085
|
|
20240304,105400,351656990,2580,2580,2580,2580,0
|
|
20240304,105300,351656990,2580,2580,2580,2580,0
|
|
20240304,105200,351656990,2580,2580,2580,2580,38
|
|
20240304,105100,351558950,2580,2580,2580,2580,2020
|
|
20240304,105000,346347350,2580,2580,2580,2580,0
|
|
20240304,104900,346347350,2580,2580,2580,2580,35
|
|
20240304,104800,346257050,2585,2585,2585,2585,0
|
|
20240304,104700,346257050,2585,2585,2585,2585,387
|
|
20240304,104600,345256655,2585,2580,2585,2570,230
|
|
20240304,104500,344662480,2585,2580,2585,2580,580
|
|
20240304,104400,343165115,2580,2580,2580,2580,243
|
|
20240304,104300,342538175,2585,2580,2585,2580,874
|
|
20240304,104200,340282670,2580,2575,2580,2575,146
|
|
20240304,104100,339906015,2580,2575,2580,2575,530
|
|
20240304,104000,338541115,2580,2580,2580,2580,302
|
|
20240304,103900,337761955,2585,2585,2585,2585,2000
|
|
20240304,103800,332591955,2585,2585,2585,2585,8
|
|
20240304,103700,332571275,2585,2570,2585,2570,133
|
|
20240304,103600,332229430,2575,2580,2580,2575,6362
|
|
20240304,103500,315844755,2580,2580,2580,2575,546
|
|
20240304,103400,314436295,2585,2585,2585,2585,0
|
|
20240304,103300,314436295,2585,2580,2585,2580,1034
|
|
20240304,103200,311763905,2585,2575,2585,2575,326
|
|
20240304,103100,310924445,2580,2575,2580,2575,125
|
|
20240304,103000,310602565,2575,2580,2580,2575,308
|
|
20240304,102900,309808925,2580,2580,2580,2575,118
|
|
20240304,102800,309504490,2580,2580,2585,2580,1324
|
|
20240304,102700,306088540,2580,2580,2580,2580,100
|
|
20240304,102600,305830540,2580,2580,2585,2575,184
|
|
20240304,102500,305355865,2580,2585,2585,2580,269
|
|
20240304,102400,304661515,2585,2585,2585,2585,1
|
|
20240304,102300,304658930,2575,2580,2590,2575,6188
|
|
20240304,102200,288662995,2580,2580,2580,2580,605
|
|
20240304,102100,287102095,2585,2580,2585,2580,413
|
|
20240304,102000,286036550,2585,2580,2585,2580,386
|
|
20240304,101900,285040665,2580,2580,2580,2580,72
|
|
20240304,101800,284854905,2575,2580,2580,2575,166
|
|
20240304,101700,284426725,2585,2580,2585,2580,657
|
|
20240304,101600,282731655,2580,2575,2580,2570,2561
|
|
20240304,101500,276124875,2575,2575,2575,2575,582
|
|
20240304,101400,274626225,2575,2575,2575,2575,20
|
|
20240304,101300,274574725,2580,2570,2580,2570,389
|
|
20240304,101200,273574985,2570,2585,2585,2570,2118
|
|
20240304,101100,268121505,2585,2580,2585,2575,420
|
|
20240304,101000,267038885,2585,2580,2585,2575,4615
|
|
20240304,100900,255123515,2580,2575,2580,2570,532
|
|
20240304,100800,253751655,2580,2580,2580,2580,0
|
|
20240304,100700,253751655,2580,2580,2580,2575,1545
|
|
20240304,100600,249771775,2580,2580,2580,2580,1033
|
|
20240304,100500,247106635,2580,2580,2580,2570,512
|
|
20240304,100400,245788745,2575,2580,2580,2575,50
|
|
20240304,100300,245659915,2580,2575,2580,2575,379
|
|
20240304,100200,244682100,2575,2570,2580,2570,3233
|
|
20240304,100100,236355010,2570,2565,2575,2565,2518
|
|
20240304,100000,229884750,2565,2565,2565,2565,2764
|
|
20240304,095900,222795090,2565,2565,2565,2560,1994
|
|
20240304,095800,217682545,2560,2565,2565,2560,680
|
|
20240304,095700,215941695,2565,2560,2565,2560,158
|
|
20240304,095600,215537210,2560,2555,2565,2555,3259
|
|
20240304,095500,207196140,2555,2555,2555,2555,500
|
|
20240304,095400,205918640,2550,2550,2550,2550,100
|
|
20240304,095300,205663640,2550,2550,2550,2550,261
|
|
20240304,095200,204998090,2550,2550,2550,2550,32
|
|
20240304,095100,204916490,2550,2550,2550,2550,447
|
|
20240304,095000,203776640,2550,2550,2550,2540,421
|
|
20240304,094900,202707090,2550,2550,2550,2550,9
|
|
20240304,094800,202684140,2550,2545,2550,2545,361
|
|
20240304,094700,201764190,2550,2550,2550,2550,7
|
|
20240304,094600,201746340,2550,2550,2550,2535,1254
|
|
20240304,094500,198551360,2550,2550,2550,2550,1
|
|
20240304,094400,198548810,2545,2545,2545,2545,150
|
|
20240304,094300,198167060,2550,2550,2550,2550,542
|
|
20240304,094200,196784960,2560,2560,2560,2560,500
|
|
20240304,094100,195504960,2560,2555,2560,2555,1014
|
|
20240304,094000,192912950,2555,2555,2555,2555,55
|
|
20240304,093900,192772425,2555,2555,2555,2550,322
|
|
20240304,093800,191951015,2555,2545,2555,2540,12737
|
|
20240304,093700,159531085,2545,2545,2545,2545,2
|
|
20240304,093600,159525995,2540,2540,2540,2540,509
|
|
20240304,093500,158233135,2545,2540,2545,2540,17
|
|
20240304,093400,158189950,2545,2540,2545,2535,996
|
|
20240304,093300,155660115,2540,2540,2540,2540,695
|
|
20240304,093200,153894815,2540,2540,2540,2540,0
|
|
20240304,093100,153894815,2540,2540,2540,2540,8
|
|
20240304,093000,153874495,2545,2545,2545,2545,20
|
|
20240304,092900,153823595,2545,2550,2550,2540,1430
|
|
20240304,092800,150185045,2550,2545,2550,2540,643
|
|
20240304,092700,148546150,2545,2545,2545,2545,455
|
|
20240304,092600,147388175,2550,2555,2555,2550,1198
|
|
20240304,092500,144329780,2555,2565,2565,2555,1255
|
|
20240304,092400,141119265,2555,2560,2565,2555,2126
|
|
20240304,092300,135676940,2555,2555,2560,2550,2798
|
|
20240304,092200,128518460,2550,2550,2550,2545,2526
|
|
20240304,092100,122077275,2550,2545,2550,2545,1291
|
|
20240304,092000,118791665,2545,2530,2545,2530,5636
|
|
20240304,091900,104500250,2525,2530,2530,2525,13357
|
|
20240304,091800,70722095,2530,2530,2530,2530,1923
|
|
20240304,091700,65856905,2525,2525,2525,2525,180
|
|
20240304,091600,65402405,2525,2530,2530,2525,2111
|
|
20240304,091500,60063075,2525,2525,2530,2525,1598
|
|
20240304,091400,56028115,2520,2520,2525,2520,1465
|
|
20240304,091300,52336275,2525,2525,2525,2525,248
|
|
20240304,091200,51710075,2525,2520,2525,2520,4231
|
|
20240304,091100,41037615,2520,2520,2520,2520,6
|
|
20240304,091000,41022495,2520,2520,2520,2520,100
|
|
20240304,090900,40770495,2520,2510,2525,2510,3619
|
|
20240304,090800,31671490,2515,2510,2515,2510,3817
|
|
20240304,090700,22082580,2510,2510,2510,2500,332
|
|
20240304,090600,21250425,2510,2505,2510,2505,50
|
|
20240304,090500,21125170,2500,2505,2505,2500,5300
|
|
20240304,090400,7865460,2505,2510,2510,2505,329
|
|
20240304,090300,7041065,2510,2500,2510,2500,304
|
|
20240304,090200,6278065,2500,2505,2505,2500,641
|
|
20240304,090100,4675360,2505,2505,2505,2505,72
|
|
20240304,090000,4495000,2500,2500,2500,2500,1798
|