602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,185800,1226326960,2660,2660,2660,2660,0
|
|
20240306,185700,1226326960,2660,2660,2660,2660,0
|
|
20240306,185600,1226326960,2660,2660,2660,2660,0
|
|
20240306,185500,1226326960,2660,2660,2660,2660,0
|
|
20240306,185400,1226326960,2660,2660,2660,2660,0
|
|
20240306,185300,1226326960,2660,2660,2660,2660,0
|
|
20240306,185200,1226326960,2660,2660,2660,2660,0
|
|
20240306,185100,1226326960,2660,2660,2660,2660,0
|
|
20240306,185000,1226326960,2660,2660,2660,2660,0
|
|
20240306,184900,1226326960,2660,2660,2660,2660,0
|
|
20240306,184800,1226326960,2660,2660,2660,2660,0
|
|
20240306,184700,1226326960,2660,2660,2660,2660,0
|
|
20240306,184600,1226326960,2660,2660,2660,2660,0
|
|
20240306,184500,1226326960,2660,2660,2660,2660,0
|
|
20240306,184400,1226326960,2660,2660,2660,2660,0
|
|
20240306,184300,1226326960,2660,2660,2660,2660,0
|
|
20240306,184200,1226326960,2660,2660,2660,2660,0
|
|
20240306,184100,1226326960,2660,2660,2660,2660,0
|
|
20240306,184000,1226326960,2660,2660,2660,2660,0
|
|
20240306,183900,1226326960,2660,2660,2660,2660,0
|
|
20240306,183800,1226326960,2660,2660,2660,2660,0
|
|
20240306,183700,1226326960,2660,2660,2660,2660,0
|
|
20240306,183600,1226326960,2660,2660,2660,2660,0
|
|
20240306,183500,1226326960,2660,2660,2660,2660,0
|
|
20240306,183400,1226326960,2660,2660,2660,2660,0
|
|
20240306,183300,1226326960,2660,2660,2660,2660,0
|
|
20240306,183200,1226326960,2660,2660,2660,2660,0
|
|
20240306,183100,1226326960,2660,2660,2660,2660,0
|
|
20240306,183000,1226326960,2660,2660,2660,2660,0
|
|
20240306,182900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,182800,1226326960,2660,2660,2660,2660,0
|
|
20240306,182700,1226326960,2660,2660,2660,2660,0
|
|
20240306,182600,1226326960,2660,2660,2660,2660,0
|
|
20240306,182500,1226326960,2660,2660,2660,2660,0
|
|
20240306,182400,1226326960,2660,2660,2660,2660,0
|
|
20240306,182300,1226326960,2660,2660,2660,2660,0
|
|
20240306,182200,1226326960,2660,2660,2660,2660,0
|
|
20240306,182100,1226326960,2660,2660,2660,2660,0
|
|
20240306,182000,1226326960,2660,2660,2660,2660,0
|
|
20240306,181900,1226326960,2660,2660,2660,2660,0
|
|
20240306,181800,1226326960,2660,2660,2660,2660,0
|
|
20240306,181700,1226326960,2660,2660,2660,2660,0
|
|
20240306,181600,1226326960,2660,2660,2660,2660,0
|
|
20240306,181500,1226326960,2660,2660,2660,2660,0
|
|
20240306,181400,1226326960,2660,2660,2660,2660,0
|
|
20240306,181300,1226326960,2660,2660,2660,2660,0
|
|
20240306,181200,1226326960,2660,2660,2660,2660,0
|
|
20240306,181100,1226326960,2660,2660,2660,2660,0
|
|
20240306,181000,1226326960,2660,2660,2660,2660,0
|
|
20240306,180900,1226326960,2660,2660,2660,2660,0
|
|
20240306,180800,1226326960,2660,2660,2660,2660,0
|
|
20240306,180700,1226326960,2660,2660,2660,2660,0
|
|
20240306,180600,1226326960,2660,2660,2660,2660,0
|
|
20240306,180500,1226326960,2660,2660,2660,2660,0
|
|
20240306,180400,1226326960,2660,2660,2660,2660,0
|
|
20240306,180300,1226326960,2660,2660,2660,2660,0
|
|
20240306,180200,1226326960,2660,2660,2660,2660,0
|
|
20240306,180100,1226326960,2660,2660,2660,2660,0
|
|
20240306,180000,1226326960,2660,2660,2660,2660,0
|
|
20240306,175900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,175800,1226326960,2660,2660,2660,2660,0
|
|
20240306,175700,1226326960,2660,2660,2660,2660,0
|
|
20240306,175600,1226326960,2660,2660,2660,2660,0
|
|
20240306,175500,1226326960,2660,2660,2660,2660,0
|
|
20240306,175400,1226326960,2660,2660,2660,2660,0
|
|
20240306,175300,1226326960,2660,2660,2660,2660,0
|
|
20240306,175200,1226326960,2660,2660,2660,2660,0
|
|
20240306,175100,1226326960,2660,2660,2660,2660,0
|
|
20240306,175000,1226326960,2660,2660,2660,2660,0
|
|
20240306,174900,1226326960,2660,2660,2660,2660,0
|
|
20240306,174800,1226326960,2660,2660,2660,2660,0
|
|
20240306,174700,1226326960,2660,2660,2660,2660,0
|
|
20240306,174600,1226326960,2660,2660,2660,2660,0
|
|
20240306,174500,1226326960,2660,2660,2660,2660,0
|
|
20240306,174400,1226326960,2660,2660,2660,2660,0
|
|
20240306,174300,1226326960,2660,2660,2660,2660,0
|
|
20240306,174200,1226326960,2660,2660,2660,2660,0
|
|
20240306,174100,1226326960,2660,2660,2660,2660,0
|
|
20240306,174000,1226326960,2660,2660,2660,2660,0
|
|
20240306,173900,1226326960,2660,2660,2660,2660,0
|
|
20240306,173800,1226326960,2660,2660,2660,2660,0
|
|
20240306,173700,1226326960,2660,2660,2660,2660,0
|
|
20240306,173600,1226326960,2660,2660,2660,2660,0
|
|
20240306,173500,1226326960,2660,2660,2660,2660,0
|
|
20240306,173400,1226326960,2660,2660,2660,2660,0
|
|
20240306,173300,1226326960,2660,2660,2660,2660,0
|
|
20240306,173200,1226326960,2660,2660,2660,2660,0
|
|
20240306,173100,1226326960,2660,2660,2660,2660,0
|
|
20240306,173000,1226326960,2660,2660,2660,2660,0
|
|
20240306,172900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,172800,1226326960,2660,2660,2660,2660,0
|
|
20240306,172700,1226326960,2660,2660,2660,2660,0
|
|
20240306,172600,1226326960,2660,2660,2660,2660,0
|
|
20240306,172500,1226326960,2660,2660,2660,2660,0
|
|
20240306,172400,1226326960,2660,2660,2660,2660,0
|
|
20240306,172300,1226326960,2660,2660,2660,2660,0
|
|
20240306,172200,1226326960,2660,2660,2660,2660,0
|
|
20240306,172100,1226326960,2660,2660,2660,2660,0
|
|
20240306,172000,1226326960,2660,2660,2660,2660,0
|
|
20240306,171900,1226326960,2660,2660,2660,2660,0
|
|
20240306,171800,1226326960,2660,2660,2660,2660,0
|
|
20240306,171700,1226326960,2660,2660,2660,2660,0
|
|
20240306,171600,1226326960,2660,2660,2660,2660,0
|
|
20240306,171500,1226326960,2660,2660,2660,2660,0
|
|
20240306,171400,1226326960,2660,2660,2660,2660,0
|
|
20240306,171300,1226326960,2660,2660,2660,2660,0
|
|
20240306,171200,1226326960,2660,2660,2660,2660,0
|
|
20240306,171100,1226326960,2660,2660,2660,2660,0
|
|
20240306,171000,1226326960,2660,2660,2660,2660,0
|
|
20240306,170900,1226326960,2660,2660,2660,2660,0
|
|
20240306,170800,1226326960,2660,2660,2660,2660,0
|
|
20240306,170700,1226326960,2660,2660,2660,2660,0
|
|
20240306,170600,1226326960,2660,2660,2660,2660,0
|
|
20240306,170500,1226326960,2660,2660,2660,2660,0
|
|
20240306,170400,1226326960,2660,2660,2660,2660,0
|
|
20240306,170300,1226326960,2660,2660,2660,2660,0
|
|
20240306,170200,1226326960,2660,2660,2660,2660,0
|
|
20240306,170100,1226326960,2660,2660,2660,2660,0
|
|
20240306,170000,1226326960,2660,2660,2660,2660,0
|
|
20240306,165900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,165800,1226326960,2660,2660,2660,2660,0
|
|
20240306,165700,1226326960,2660,2660,2660,2660,0
|
|
20240306,165600,1226326960,2660,2660,2660,2660,0
|
|
20240306,165500,1226326960,2660,2660,2660,2660,0
|
|
20240306,165400,1226326960,2660,2660,2660,2660,0
|
|
20240306,165300,1226326960,2660,2660,2660,2660,0
|
|
20240306,165200,1226326960,2660,2660,2660,2660,0
|
|
20240306,165100,1226326960,2660,2660,2660,2660,0
|
|
20240306,165000,1226326960,2660,2660,2660,2660,0
|
|
20240306,164900,1226326960,2660,2660,2660,2660,0
|
|
20240306,164800,1226326960,2660,2660,2660,2660,0
|
|
20240306,164700,1226326960,2660,2660,2660,2660,0
|
|
20240306,164600,1226326960,2660,2660,2660,2660,0
|
|
20240306,164500,1226326960,2660,2660,2660,2660,0
|
|
20240306,164400,1226326960,2660,2660,2660,2660,0
|
|
20240306,164300,1226326960,2660,2660,2660,2660,0
|
|
20240306,164200,1226326960,2660,2660,2660,2660,0
|
|
20240306,164100,1226326960,2660,2660,2660,2660,0
|
|
20240306,164000,1226326960,2660,2660,2660,2660,0
|
|
20240306,163900,1226326960,2660,2660,2660,2660,0
|
|
20240306,163800,1226326960,2660,2660,2660,2660,0
|
|
20240306,163700,1226326960,2660,2660,2660,2660,0
|
|
20240306,163600,1226326960,2660,2660,2660,2660,0
|
|
20240306,163500,1226326960,2660,2660,2660,2660,0
|
|
20240306,163400,1226326960,2660,2660,2660,2660,0
|
|
20240306,163300,1226326960,2660,2660,2660,2660,0
|
|
20240306,163200,1226326960,2660,2660,2660,2660,0
|
|
20240306,163100,1226326960,2660,2660,2660,2660,0
|
|
20240306,163000,1226326960,2660,2660,2660,2660,0
|
|
20240306,162900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,162800,1226326960,2660,2660,2660,2660,0
|
|
20240306,162700,1226326960,2660,2660,2660,2660,0
|
|
20240306,162600,1226326960,2660,2660,2660,2660,0
|
|
20240306,162500,1226326960,2660,2660,2660,2660,0
|
|
20240306,162400,1226326960,2660,2660,2660,2660,0
|
|
20240306,162300,1226326960,2660,2660,2660,2660,0
|
|
20240306,162200,1226326960,2660,2660,2660,2660,0
|
|
20240306,162100,1226326960,2660,2660,2660,2660,0
|
|
20240306,162000,1226326960,2660,2660,2660,2660,0
|
|
20240306,161900,1226326960,2660,2660,2660,2660,0
|
|
20240306,161800,1226326960,2660,2660,2660,2660,0
|
|
20240306,161700,1226326960,2660,2660,2660,2660,0
|
|
20240306,161600,1226326960,2660,2660,2660,2660,0
|
|
20240306,161500,1226326960,2660,2660,2660,2660,0
|
|
20240306,161400,1226326960,2660,2660,2660,2660,0
|
|
20240306,161300,1226326960,2660,2660,2660,2660,0
|
|
20240306,161200,1226326960,2660,2660,2660,2660,0
|
|
20240306,161100,1226326960,2660,2660,2660,2660,0
|
|
20240306,161000,1226326960,2660,2660,2660,2660,0
|
|
20240306,160900,1226326960,2660,2660,2660,2660,0
|
|
20240306,160800,1226326960,2660,2660,2660,2660,0
|
|
20240306,160700,1226326960,2660,2660,2660,2660,0
|
|
20240306,160600,1226326960,2660,2660,2660,2660,0
|
|
20240306,160500,1226326960,2660,2660,2660,2660,0
|
|
20240306,160400,1226326960,2660,2660,2660,2660,0
|
|
20240306,160300,1226326960,2660,2660,2660,2660,0
|
|
20240306,160200,1226326960,2660,2660,2660,2660,0
|
|
20240306,160100,1226326960,2660,2660,2660,2660,0
|
|
20240306,160000,1226326960,2660,2660,2660,2660,0
|
|
20240306,155900,1226326960,2660,2660,2660,2660,4408
|
|
20240306,155800,1226326960,2660,2660,2660,2660,0
|
|
20240306,155700,1226326960,2660,2660,2660,2660,0
|
|
20240306,155600,1226326960,2660,2660,2660,2660,0
|
|
20240306,155500,1226326960,2660,2660,2660,2660,0
|
|
20240306,155400,1226326960,2660,2660,2660,2660,0
|
|
20240306,155300,1226326960,2660,2660,2660,2660,0
|
|
20240306,155200,1226326960,2660,2660,2660,2660,0
|
|
20240306,155100,1226326960,2660,2660,2660,2660,0
|
|
20240306,155000,1226326960,2660,2660,2660,2660,0
|
|
20240306,154900,1226326960,2660,2660,2660,2660,0
|
|
20240306,154800,1226326960,2660,2660,2660,2660,0
|
|
20240306,154700,1226326960,2660,2660,2660,2660,0
|
|
20240306,154600,1226326960,2660,2660,2660,2660,0
|
|
20240306,154500,1226326960,2660,2660,2660,2660,0
|
|
20240306,154400,1226326960,2660,2660,2660,2660,0
|
|
20240306,154300,1226326960,2660,2660,2660,2660,0
|
|
20240306,154200,1226326960,2660,2660,2660,2660,0
|
|
20240306,154100,1226326960,2660,2660,2660,2660,0
|
|
20240306,154000,1226326960,2660,2660,2660,2660,0
|
|
20240306,153900,1226326960,2660,2660,2660,2660,0
|
|
20240306,153800,1226326960,2660,2660,2660,2660,0
|
|
20240306,153700,1226326960,2660,2660,2660,2660,0
|
|
20240306,153600,1226326960,2660,2660,2660,2660,0
|
|
20240306,153500,1226326960,2660,2660,2660,2660,0
|
|
20240306,153400,1226326960,2660,2660,2660,2660,0
|
|
20240306,153300,1226326960,2660,2660,2660,2660,0
|
|
20240306,153200,1226326960,2660,2660,2660,2660,0
|
|
20240306,153100,1226326960,2660,2660,2660,2660,0
|
|
20240306,153000,1226326960,2660,2660,2660,2660,4408
|
|
20240306,152900,1214601680,2660,2660,2660,2660,0
|
|
20240306,152800,1214601680,2660,2660,2660,2660,0
|
|
20240306,152700,1214601680,2660,2660,2660,2660,0
|
|
20240306,152600,1214601680,2660,2660,2660,2660,0
|
|
20240306,152500,1214601680,2660,2660,2660,2660,0
|
|
20240306,152400,1214601680,2660,2660,2660,2660,0
|
|
20240306,152300,1214601680,2660,2660,2660,2660,0
|
|
20240306,152200,1214601680,2660,2660,2660,2660,0
|
|
20240306,152100,1214601680,2660,2660,2660,2660,0
|
|
20240306,152000,1214601680,2660,2660,2660,2660,0
|
|
20240306,151900,1214601680,2660,2655,2660,2655,2254
|
|
20240306,151800,1208606490,2650,2650,2655,2650,1617
|
|
20240306,151700,1204318415,2650,2645,2655,2645,533
|
|
20240306,151600,1202903625,2660,2650,2660,2650,1918
|
|
20240306,151500,1197816830,2640,2640,2640,2640,0
|
|
20240306,151400,1197816830,2640,2650,2650,2640,46
|
|
20240306,151300,1197695380,2640,2650,2650,2640,3069
|
|
20240306,151200,1189593210,2645,2645,2645,2645,22
|
|
20240306,151100,1189535020,2640,2640,2640,2630,5221
|
|
20240306,151000,1175801475,2640,2645,2645,2630,4602
|
|
20240306,150900,1163659720,2645,2655,2655,2645,306
|
|
20240306,150800,1162849360,2655,2655,2655,2655,150
|
|
20240306,150700,1162451110,2650,2650,2650,2650,213
|
|
20240306,150600,1161886660,2650,2655,2655,2650,110
|
|
20240306,150500,1161594660,2655,2655,2655,2655,50
|
|
20240306,150400,1161461910,2640,2640,2640,2640,4645
|
|
20240306,150300,1149199110,2635,2655,2655,2635,4003
|
|
20240306,150200,1138647295,2655,2655,2655,2655,300
|
|
20240306,150100,1137850795,2655,2655,2655,2655,1
|
|
20240306,150000,1137848140,2640,2660,2660,2640,2004
|
|
20240306,145900,1132552720,2660,2660,2660,2660,0
|
|
20240306,145800,1132552720,2660,2655,2660,2655,375
|
|
20240306,145700,1131556705,2650,2650,2650,2650,243
|
|
20240306,145600,1130912755,2650,2650,2650,2650,4071
|
|
20240306,145500,1120124605,2650,2655,2655,2650,3007
|
|
20240306,145400,1112146020,2655,2645,2655,2645,14
|
|
20240306,145300,1112108895,2650,2650,2650,2650,155
|
|
20240306,145200,1111698145,2650,2650,2650,2650,113
|
|
20240306,145100,1111398695,2650,2645,2650,2635,1927
|
|
20240306,145000,1106319925,2635,2645,2645,2635,390
|
|
20240306,144900,1105291820,2645,2640,2645,2640,1021
|
|
20240306,144800,1102596275,2640,2640,2640,2635,1161
|
|
20240306,144700,1099531785,2645,2645,2645,2645,1
|
|
20240306,144600,1099529140,2640,2645,2645,2640,396
|
|
20240306,144500,1098482875,2650,2650,2650,2650,100
|
|
20240306,144400,1098217875,2650,2650,2650,2650,4000
|
|
20240306,144300,1087617875,2640,2650,2650,2640,8424
|
|
20240306,144200,1065332565,2655,2655,2655,2655,100
|
|
20240306,144100,1065067065,2655,2655,2655,2655,15
|
|
20240306,144000,1065027240,2650,2650,2650,2650,1723
|
|
20240306,143900,1060461290,2655,2660,2660,2655,345
|
|
20240306,143800,1059545145,2660,2660,2660,2660,28
|
|
20240306,143700,1059470665,2660,2660,2660,2660,1
|
|
20240306,143600,1059468005,2650,2650,2650,2650,30
|
|
20240306,143500,1059388505,2650,2655,2655,2650,926
|
|
20240306,143400,1056932655,2655,2655,2655,2655,3099
|
|
20240306,143300,1048704810,2655,2655,2655,2655,170
|
|
20240306,143200,1048253460,2655,2655,2655,2655,0
|
|
20240306,143100,1048253460,2655,2655,2655,2655,0
|
|
20240306,143000,1048253460,2655,2655,2655,2655,74
|
|
20240306,142900,1048056990,2655,2655,2655,2655,0
|
|
20240306,142800,1048056990,2655,2655,2655,2655,0
|
|
20240306,142700,1048056990,2655,2655,2655,2655,50
|
|
20240306,142600,1047924240,2660,2660,2660,2660,0
|
|
20240306,142500,1047924240,2660,2660,2660,2660,165
|
|
20240306,142400,1047485340,2660,2660,2660,2660,70
|
|
20240306,142300,1047299140,2660,2655,2660,2655,106
|
|
20240306,142200,1047017655,2665,2665,2665,2660,492
|
|
20240306,142100,1045708855,2665,2660,2665,2660,81
|
|
20240306,142000,1045493390,2665,2665,2665,2665,0
|
|
20240306,141900,1045493390,2665,2665,2665,2665,1
|
|
20240306,141800,1045490725,2660,2660,2660,2660,1609
|
|
20240306,141700,1041210785,2660,2660,2660,2660,23
|
|
20240306,141600,1041149605,2660,2660,2660,2660,0
|
|
20240306,141500,1041149605,2660,2660,2660,2660,1
|
|
20240306,141400,1041146945,2655,2655,2655,2655,1
|
|
20240306,141300,1041144290,2655,2655,2655,2655,800
|
|
20240306,141200,1039020290,2660,2660,2660,2660,0
|
|
20240306,141100,1039020290,2660,2660,2660,2660,163
|
|
20240306,141000,1038586710,2660,2660,2660,2660,1163
|
|
20240306,140900,1035493130,2660,2660,2660,2660,0
|
|
20240306,140800,1035493130,2660,2660,2660,2660,2
|
|
20240306,140700,1035487810,2660,2660,2660,2660,500
|
|
20240306,140600,1034157810,2655,2665,2665,2655,370
|
|
20240306,140500,1033174760,2665,2655,2665,2655,425
|
|
20240306,140400,1032044350,2660,2655,2660,2655,108
|
|
20240306,140300,1031757605,2655,2655,2655,2655,161
|
|
20240306,140200,1031330150,2660,2660,2660,2660,0
|
|
20240306,140100,1031330150,2660,2660,2660,2660,170
|
|
20240306,140000,1030877950,2650,2660,2660,2650,332
|
|
20240306,135900,1029996280,2660,2660,2660,2660,1000
|
|
20240306,135800,1027336280,2650,2650,2650,2650,0
|
|
20240306,135700,1027336280,2650,2650,2650,2650,0
|
|
20240306,135600,1027336280,2650,2660,2660,2650,3883
|
|
20240306,135500,1017045445,2660,2660,2660,2660,0
|
|
20240306,135400,1017045445,2660,2660,2660,2660,15
|
|
20240306,135300,1017005545,2660,2655,2660,2655,3474
|
|
20240306,135200,1007782070,2655,2660,2660,2655,160
|
|
20240306,135100,1007357220,2660,2660,2660,2660,92
|
|
20240306,135000,1007112500,2670,2660,2670,2655,4466
|
|
20240306,134900,995243835,2670,2670,2670,2670,1
|
|
20240306,134800,995241165,2660,2660,2660,2660,7
|
|
20240306,134700,995222545,2660,2660,2660,2660,826
|
|
20240306,134600,993025385,2670,2670,2670,2670,200
|
|
20240306,134500,992491385,2670,2670,2670,2670,10
|
|
20240306,134400,992464685,2660,2665,2665,2660,870
|
|
20240306,134300,990148635,2665,2665,2665,2665,5
|
|
20240306,134200,990135310,2660,2660,2660,2660,100
|
|
20240306,134100,989869310,2665,2665,2665,2665,101
|
|
20240306,134000,989600145,2665,2665,2665,2665,974
|
|
20240306,133900,987004435,2665,2665,2665,2665,0
|
|
20240306,133800,987004435,2665,2660,2665,2660,834
|
|
20240306,133700,984782745,2660,2665,2665,2660,106
|
|
20240306,133600,984500685,2670,2670,2670,2670,163
|
|
20240306,133500,984065475,2670,2670,2670,2670,0
|
|
20240306,133400,984065475,2670,2670,2670,2670,2747
|
|
20240306,133300,976730985,2670,2670,2670,2670,0
|
|
20240306,133200,976730985,2670,2670,2670,2670,225
|
|
20240306,133100,976130235,2660,2660,2660,2660,516
|
|
20240306,133000,974757675,2665,2670,2670,2665,5823
|
|
20240306,132900,959220490,2675,2675,2675,2675,2977
|
|
20240306,132800,951257015,2680,2680,2680,2680,30
|
|
20240306,132700,951176615,2690,2680,2690,2680,1035
|
|
20240306,132600,948396580,2680,2680,2680,2680,356
|
|
20240306,132500,947442500,2680,2680,2680,2680,3
|
|
20240306,132400,947434460,2680,2680,2680,2680,150
|
|
20240306,132300,947032460,2675,2680,2680,2675,44
|
|
20240306,132200,946914545,2680,2680,2680,2680,148
|
|
20240306,132100,946517905,2685,2685,2685,2685,167
|
|
20240306,132000,946069510,2685,2685,2685,2685,60
|
|
20240306,131900,945908410,2680,2680,2680,2680,300
|
|
20240306,131800,945104410,2675,2680,2680,2675,187
|
|
20240306,131700,944604175,2680,2680,2680,2680,25
|
|
20240306,131600,944537175,2675,2675,2675,2675,736
|
|
20240306,131500,942568375,2675,2685,2685,2675,13
|
|
20240306,131400,942533590,2675,2675,2675,2675,1687
|
|
20240306,131300,938020865,2675,2690,2690,2675,1490
|
|
20240306,131200,934029965,2690,2690,2690,2690,0
|
|
20240306,131100,934029965,2690,2690,2690,2690,0
|
|
20240306,131000,934029965,2690,2690,2690,2690,0
|
|
20240306,130900,934029965,2690,2690,2690,2690,0
|
|
20240306,130800,934029965,2690,2680,2690,2680,2558
|
|
20240306,130700,927174505,2690,2690,2690,2690,5
|
|
20240306,130600,927161055,2690,2690,2690,2690,1
|
|
20240306,130500,927158365,2690,2690,2690,2690,1
|
|
20240306,130400,927155675,2685,2685,2685,2685,100
|
|
20240306,130300,926887175,2685,2685,2685,2685,43
|
|
20240306,130200,926771720,2685,2685,2685,2685,205
|
|
20240306,130100,926221295,2685,2685,2685,2685,1
|
|
20240306,130000,926218610,2680,2680,2680,2680,593
|
|
20240306,125900,924629370,2685,2685,2685,2685,0
|
|
20240306,125800,924629370,2685,2685,2685,2685,0
|
|
20240306,125700,924629370,2685,2685,2685,2685,1
|
|
20240306,125600,924626685,2680,2680,2680,2680,50
|
|
20240306,125500,924492685,2685,2685,2685,2685,175
|
|
20240306,125400,924022810,2685,2685,2685,2685,100
|
|
20240306,125300,923754310,2685,2685,2685,2685,20
|
|
20240306,125200,923700610,2685,2685,2685,2685,640
|
|
20240306,125100,921982210,2685,2685,2685,2685,19
|
|
20240306,125000,921931195,2675,2685,2685,2675,146
|
|
20240306,124900,921540635,2675,2680,2680,2675,1143
|
|
20240306,124800,918477420,2690,2690,2690,2690,9
|
|
20240306,124700,918453210,2695,2695,2695,2695,0
|
|
20240306,124600,918453210,2695,2685,2695,2680,2402
|
|
20240306,124500,912015470,2695,2695,2695,2695,4
|
|
20240306,124400,912004690,2685,2695,2695,2685,303
|
|
20240306,124300,911191105,2695,2685,2695,2685,101
|
|
20240306,124200,910919910,2695,2695,2695,2695,0
|
|
20240306,124100,910919910,2695,2695,2695,2695,0
|
|
20240306,124000,910919910,2695,2685,2695,2685,301
|
|
20240306,123900,910111715,2685,2685,2685,2685,2000
|
|
20240306,123800,904741715,2690,2690,2690,2690,223
|
|
20240306,123700,904141845,2690,2690,2690,2690,0
|
|
20240306,123600,904141845,2690,2690,2690,2690,1007
|
|
20240306,123500,901433015,2690,2690,2690,2690,500
|
|
20240306,123400,900088015,2695,2695,2695,2695,1937
|
|
20240306,123300,894867800,2695,2695,2695,2695,1
|
|
20240306,123200,894865105,2695,2695,2695,2695,0
|
|
20240306,123100,894865105,2695,2695,2695,2695,386
|
|
20240306,123000,893824835,2700,2695,2700,2695,301
|
|
20240306,122900,893013635,2700,2700,2700,2700,0
|
|
20240306,122800,893013635,2700,2700,2700,2700,1
|
|
20240306,122700,893010935,2695,2695,2700,2695,604
|
|
20240306,122600,891380650,2700,2695,2700,2695,259
|
|
20240306,122500,890682640,2695,2695,2695,2695,0
|
|
20240306,122400,890682640,2695,2695,2695,2695,1
|
|
20240306,122300,890679945,2690,2690,2690,2690,70
|
|
20240306,122200,890491645,2690,2690,2690,2690,4400
|
|
20240306,122100,878655645,2695,2695,2695,2695,20
|
|
20240306,122000,878601745,2695,2700,2700,2695,173
|
|
20240306,121900,878134650,2700,2700,2700,2700,200
|
|
20240306,121800,877594650,2700,2700,2700,2700,300
|
|
20240306,121700,876784650,2700,2700,2700,2700,500
|
|
20240306,121600,875434650,2700,2700,2700,2700,251
|
|
20240306,121500,874756950,2690,2690,2690,2690,1390
|
|
20240306,121400,871017850,2690,2690,2690,2690,72
|
|
20240306,121300,870824170,2690,2690,2690,2690,1
|
|
20240306,121200,870821480,2690,2690,2690,2690,1134
|
|
20240306,121100,867771020,2690,2695,2700,2690,235
|
|
20240306,121000,867136700,2700,2700,2700,2700,0
|
|
20240306,120900,867136700,2700,2695,2700,2695,2
|
|
20240306,120800,867131305,2700,2700,2700,2700,2
|
|
20240306,120700,867125905,2700,2700,2700,2700,0
|
|
20240306,120600,867125905,2700,2700,2700,2700,20
|
|
20240306,120500,867071905,2705,2705,2705,2705,87
|
|
20240306,120400,866836570,2705,2690,2705,2690,2
|
|
20240306,120300,866831175,2705,2695,2705,2695,285
|
|
20240306,120200,866063090,2695,2700,2700,2695,415
|
|
20240306,120100,864944090,2700,2700,2700,2700,0
|
|
20240306,120000,864944090,2700,2700,2700,2700,0
|
|
20240306,115900,864944090,2700,2700,2700,2700,0
|
|
20240306,115800,864944090,2700,2695,2700,2695,872
|
|
20240306,115700,862592190,2695,2695,2695,2695,0
|
|
20240306,115600,862592190,2695,2695,2695,2695,0
|
|
20240306,115500,862592190,2695,2695,2695,2695,7
|
|
20240306,115400,862573325,2695,2695,2695,2695,0
|
|
20240306,115300,862573325,2695,2695,2695,2695,100
|
|
20240306,115200,862303825,2700,2700,2700,2700,988
|
|
20240306,115100,859636225,2700,2700,2700,2700,30
|
|
20240306,115000,859555225,2710,2710,2710,2710,1
|
|
20240306,114900,859552515,2710,2710,2710,2710,0
|
|
20240306,114800,859552515,2710,2710,2710,2710,0
|
|
20240306,114700,859552515,2710,2710,2710,2710,1
|
|
20240306,114600,859549805,2695,2695,2695,2695,0
|
|
20240306,114500,859549805,2695,2695,2695,2695,22
|
|
20240306,114400,859490515,2715,2715,2715,2715,0
|
|
20240306,114300,859490515,2715,2705,2715,2695,3670
|
|
20240306,114200,849551200,2705,2705,2705,2705,0
|
|
20240306,114100,849551200,2705,2705,2705,2705,0
|
|
20240306,114000,849551200,2705,2705,2705,2705,0
|
|
20240306,113900,849551200,2705,2705,2705,2705,0
|
|
20240306,113800,849551200,2705,2705,2705,2705,0
|
|
20240306,113700,849551200,2705,2705,2705,2705,1
|
|
20240306,113600,849548495,2690,2690,2690,2690,221
|
|
20240306,113500,848954005,2690,2700,2700,2690,25780
|
|
20240306,113400,779570300,2700,2700,2700,2700,3
|
|
20240306,113300,779562200,2705,2705,2705,2700,1113
|
|
20240306,113200,776557090,2700,2700,2700,2700,2
|
|
20240306,113100,776551690,2700,2700,2700,2700,105
|
|
20240306,113000,776268190,2700,2700,2700,2700,0
|
|
20240306,112900,776268190,2700,2705,2705,2700,1089
|
|
20240306,112800,773322450,2710,2710,2710,2710,0
|
|
20240306,112700,773322450,2710,2710,2710,2710,12
|
|
20240306,112600,773289930,2710,2710,2710,2710,325
|
|
20240306,112500,772409180,2715,2715,2715,2715,0
|
|
20240306,112400,772409180,2715,2715,2715,2715,1
|
|
20240306,112300,772406465,2710,2710,2710,2710,1034
|
|
20240306,112200,769604325,2710,2710,2710,2710,1000
|
|
20240306,112100,766894325,2710,2710,2710,2710,0
|
|
20240306,112000,766894325,2710,2710,2710,2710,2341
|
|
20240306,111900,760550215,2720,2710,2720,2710,310
|
|
20240306,111800,759710015,2710,2715,2725,2710,10943
|
|
20240306,111700,729914770,2715,2715,2715,2715,100
|
|
20240306,111600,729643270,2710,2705,2710,2705,2220
|
|
20240306,111500,723629205,2705,2705,2705,2705,128
|
|
20240306,111400,723282965,2705,2710,2710,2705,52
|
|
20240306,111300,723142055,2710,2710,2710,2710,270
|
|
20240306,111200,722410355,2710,2710,2710,2710,63
|
|
20240306,111100,722239625,2710,2715,2715,2710,392
|
|
20240306,111000,721177005,2715,2715,2715,2715,300
|
|
20240306,110900,720362505,2715,2715,2715,2715,509
|
|
20240306,110800,718980570,2725,2715,2725,2715,2955
|
|
20240306,110700,710928615,2720,2715,2720,2715,2637
|
|
20240306,110600,703758740,2715,2710,2715,2710,20558
|
|
20240306,110500,647961120,2710,2700,2710,2700,5863
|
|
20240306,110400,632077770,2695,2700,2700,2695,1521
|
|
20240306,110300,627971075,2695,2695,2695,2695,0
|
|
20240306,110200,627971075,2695,2695,2695,2695,101
|
|
20240306,110100,627698880,2695,2695,2695,2695,306
|
|
20240306,110000,626874210,2695,2695,2695,2695,81
|
|
20240306,105900,626655915,2700,2700,2700,2700,711
|
|
20240306,105800,624736215,2700,2700,2700,2700,60
|
|
20240306,105700,624574215,2700,2700,2700,2700,0
|
|
20240306,105600,624574215,2700,2700,2700,2700,159
|
|
20240306,105500,624144915,2700,2700,2700,2700,1
|
|
20240306,105400,624142215,2695,2695,2695,2695,0
|
|
20240306,105300,624142215,2695,2695,2695,2695,0
|
|
20240306,105200,624142215,2695,2695,2695,2695,2054
|
|
20240306,105100,618606685,2695,2695,2695,2695,0
|
|
20240306,105000,618606685,2695,2695,2695,2695,279
|
|
20240306,104900,617854780,2695,2695,2695,2695,1400
|
|
20240306,104800,614081780,2690,2685,2690,2685,4285
|
|
20240306,104700,602569880,2685,2685,2690,2685,800
|
|
20240306,104600,600421875,2685,2685,2685,2685,202
|
|
20240306,104500,599879505,2685,2690,2690,2685,68
|
|
20240306,104400,599696775,2690,2690,2690,2690,571
|
|
20240306,104300,598160785,2690,2690,2690,2690,13
|
|
20240306,104200,598125815,2695,2695,2695,2695,0
|
|
20240306,104100,598125815,2695,2695,2695,2695,2
|
|
20240306,104000,598120425,2690,2695,2695,2685,1831
|
|
20240306,103900,593194545,2695,2690,2695,2690,202
|
|
20240306,103800,592650160,2690,2690,2690,2690,1000
|
|
20240306,103700,589960160,2695,2695,2695,2695,121
|
|
20240306,103600,589634065,2690,2690,2690,2690,20
|
|
20240306,103500,589580265,2690,2695,2695,2690,782
|
|
20240306,103400,587474155,2695,2695,2695,2695,457
|
|
20240306,103300,586242540,2695,2690,2695,2690,1002
|
|
20240306,103200,583547155,2695,2695,2695,2695,5
|
|
20240306,103100,583533680,2695,2695,2695,2695,11
|
|
20240306,103000,583504035,2690,2695,2695,2690,488
|
|
20240306,102900,582189375,2695,2695,2695,2690,3
|
|
20240306,102800,582181295,2695,2695,2695,2695,87
|
|
20240306,102700,581946830,2695,2700,2700,2695,1539
|
|
20240306,102600,577799220,2695,2695,2695,2695,152
|
|
20240306,102500,577389580,2695,2700,2700,2690,1828
|
|
20240306,102400,572470710,2700,2695,2700,2690,46
|
|
20240306,102300,572346935,2695,2695,2695,2695,1006
|
|
20240306,102200,569635765,2700,2695,2700,2695,311
|
|
20240306,102100,568797615,2700,2695,2700,2695,2815
|
|
20240306,102000,561211185,2700,2700,2700,2700,113
|
|
20240306,101900,560906085,2695,2695,2695,2695,0
|
|
20240306,101800,560906085,2695,2700,2700,2695,99
|
|
20240306,101700,560639185,2695,2700,2700,2695,354
|
|
20240306,101600,559684405,2700,2700,2700,2700,1480
|
|
20240306,101500,555688405,2695,2695,2695,2695,2150
|
|
20240306,101400,549894155,2695,2695,2700,2695,111
|
|
20240306,101300,549595000,2695,2695,2695,2695,74
|
|
20240306,101200,549395570,2685,2695,2695,2685,10201
|
|
20240306,101100,521917680,2700,2700,2700,2700,1545
|
|
20240306,101000,517746180,2695,2700,2700,2695,2685
|
|
20240306,100900,510496695,2705,2700,2705,2700,481
|
|
20240306,100800,509197435,2695,2705,2705,2695,12015
|
|
20240306,100700,476760010,2700,2705,2705,2700,9
|
|
20240306,100600,476735705,2705,2705,2705,2705,690
|
|
20240306,100500,474869255,2710,2710,2710,2710,11
|
|
20240306,100400,474839445,2710,2710,2710,2710,17
|
|
20240306,100300,474793375,2710,2710,2710,2710,1673
|
|
20240306,100200,470259545,2710,2710,2710,2710,72
|
|
20240306,100100,470064425,2710,2710,2710,2710,10
|
|
20240306,100000,470037325,2710,2710,2710,2705,2787
|
|
20240306,095900,462493485,2705,2705,2705,2705,1673
|
|
20240306,095800,457968020,2705,2705,2705,2705,9
|
|
20240306,095700,457943675,2705,2705,2705,2705,1222
|
|
20240306,095600,454638165,2705,2705,2705,2705,619
|
|
20240306,095500,452963770,2710,2710,2710,2705,1366
|
|
20240306,095400,449262190,2710,2720,2720,2710,151
|
|
20240306,095300,448851980,2710,2715,2720,2710,715
|
|
20240306,095200,446910690,2710,2715,2715,2710,2612
|
|
20240306,095100,439824655,2715,2715,2715,2715,61
|
|
20240306,095000,439659040,2715,2715,2715,2715,277
|
|
20240306,094900,438906985,2710,2710,2710,2710,2386
|
|
20240306,094800,432440925,2710,2710,2715,2710,429
|
|
20240306,094700,431278330,2710,2725,2725,2710,462
|
|
20240306,094600,430023715,2725,2720,2725,2720,538
|
|
20240306,094500,428557685,2725,2720,2725,2720,2641
|
|
20240306,094400,421361175,2715,2720,2725,2715,7381
|
|
20240306,094300,401252665,2715,2715,2720,2715,5000
|
|
20240306,094200,387670475,2710,2720,2720,2710,9365
|
|
20240306,094100,362281505,2720,2720,2720,2710,2003
|
|
20240306,094000,356840345,2715,2715,2715,2715,1080
|
|
20240306,093900,353908145,2715,2715,2715,2710,145
|
|
20240306,093800,353514605,2715,2710,2715,2710,557
|
|
20240306,093700,352004885,2715,2710,2715,2710,49
|
|
20240306,093600,351871855,2715,2710,2715,2710,161
|
|
20240306,093500,351435040,2710,2710,2710,2710,101
|
|
20240306,093400,351161330,2710,2710,2710,2710,509
|
|
20240306,093300,349781940,2710,2720,2720,2710,765
|
|
20240306,093200,347701540,2710,2715,2720,2710,2228
|
|
20240306,093100,341655015,2720,2720,2725,2715,7354
|
|
20240306,093000,321651635,2725,2725,2730,2725,835
|
|
20240306,092900,319374525,2725,2725,2730,2725,1280
|
|
20240306,092800,315886260,2725,2730,2730,2725,2360
|
|
20240306,092700,309447340,2730,2720,2730,2720,4015
|
|
20240306,092600,298494965,2720,2715,2725,2715,9876
|
|
20240306,092500,271618975,2710,2710,2715,2710,10
|
|
20240306,092400,271591840,2705,2710,2715,2705,3481
|
|
20240306,092300,262148860,2705,2700,2705,2700,983
|
|
20240306,092200,259489850,2700,2705,2705,2700,2134
|
|
20240306,092100,253727525,2705,2705,2705,2700,1750
|
|
20240306,092000,248994415,2705,2700,2705,2700,2326
|
|
20240306,091900,242714205,2700,2700,2700,2700,465
|
|
20240306,091800,241458705,2700,2710,2710,2700,5046
|
|
20240306,091700,227821190,2710,2710,2710,2710,4141
|
|
20240306,091600,216599080,2710,2715,2715,2710,820
|
|
20240306,091500,214372795,2715,2720,2720,2715,2230
|
|
20240306,091400,208316200,2720,2720,2720,2715,4388
|
|
20240306,091300,196389715,2715,2710,2720,2710,3009
|
|
20240306,091200,188220175,2715,2705,2715,2705,9641
|
|
20240306,091100,162107280,2705,2715,2715,2705,2572
|
|
20240306,091000,155132760,2720,2715,2720,2715,1040
|
|
20240306,090900,152308025,2720,2715,2720,2710,4651
|
|
20240306,090800,139670480,2715,2715,2715,2700,10440
|
|
20240306,090700,111326425,2715,2710,2720,2705,11044
|
|
20240306,090600,81356135,2700,2695,2710,2695,8876
|
|
20240306,090500,57389405,2700,2700,2700,2690,2206
|
|
20240306,090400,51444055,2695,2700,2705,2690,4666
|
|
20240306,090300,38861310,2700,2670,2700,2670,5217
|
|
20240306,090200,24871720,2670,2665,2670,2665,1407
|
|
20240306,090100,21119480,2665,2645,2665,2645,821
|
|
20240306,090000,18938915,2665,2650,2670,2640,7146
|