603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190000,255930250,5530,5530,5530,5530,6948
|
|
20240306,185900,255930250,5530,5530,5530,5530,0
|
|
20240306,185800,255930250,5530,5530,5530,5530,0
|
|
20240306,185700,255930250,5530,5530,5530,5530,0
|
|
20240306,185600,255930250,5530,5530,5530,5530,0
|
|
20240306,185500,255930250,5530,5530,5530,5530,0
|
|
20240306,185400,255930250,5530,5530,5530,5530,0
|
|
20240306,185300,255930250,5530,5530,5530,5530,0
|
|
20240306,185200,255930250,5530,5530,5530,5530,0
|
|
20240306,185100,255930250,5530,5530,5530,5530,0
|
|
20240306,185000,255930250,5530,5530,5530,5530,0
|
|
20240306,184900,255930250,5530,5530,5530,5530,0
|
|
20240306,184800,255930250,5530,5530,5530,5530,0
|
|
20240306,184700,255930250,5530,5530,5530,5530,0
|
|
20240306,184600,255930250,5530,5530,5530,5530,0
|
|
20240306,184500,255930250,5530,5530,5530,5530,0
|
|
20240306,184400,255930250,5530,5530,5530,5530,0
|
|
20240306,184300,255930250,5530,5530,5530,5530,0
|
|
20240306,184200,255930250,5530,5530,5530,5530,0
|
|
20240306,184100,255930250,5530,5530,5530,5530,0
|
|
20240306,184000,255930250,5530,5530,5530,5530,0
|
|
20240306,183900,255930250,5530,5530,5530,5530,0
|
|
20240306,183800,255930250,5530,5530,5530,5530,0
|
|
20240306,183700,255930250,5530,5530,5530,5530,0
|
|
20240306,183600,255930250,5530,5530,5530,5530,0
|
|
20240306,183500,255930250,5530,5530,5530,5530,0
|
|
20240306,183400,255930250,5530,5530,5530,5530,0
|
|
20240306,183300,255930250,5530,5530,5530,5530,0
|
|
20240306,183200,255930250,5530,5530,5530,5530,0
|
|
20240306,183100,255930250,5530,5530,5530,5530,0
|
|
20240306,183000,255930250,5530,5530,5530,5530,6948
|
|
20240306,182900,255930250,5530,5530,5530,5530,0
|
|
20240306,182800,255930250,5530,5530,5530,5530,0
|
|
20240306,182700,255930250,5530,5530,5530,5530,0
|
|
20240306,182600,255930250,5530,5530,5530,5530,0
|
|
20240306,182500,255930250,5530,5530,5530,5530,0
|
|
20240306,182400,255930250,5530,5530,5530,5530,0
|
|
20240306,182300,255930250,5530,5530,5530,5530,0
|
|
20240306,182200,255930250,5530,5530,5530,5530,0
|
|
20240306,182100,255930250,5530,5530,5530,5530,0
|
|
20240306,182000,255930250,5530,5530,5530,5530,0
|
|
20240306,181900,255930250,5530,5530,5530,5530,0
|
|
20240306,181800,255930250,5530,5530,5530,5530,0
|
|
20240306,181700,255930250,5530,5530,5530,5530,0
|
|
20240306,181600,255930250,5530,5530,5530,5530,0
|
|
20240306,181500,255930250,5530,5530,5530,5530,0
|
|
20240306,181400,255930250,5530,5530,5530,5530,0
|
|
20240306,181300,255930250,5530,5530,5530,5530,0
|
|
20240306,181200,255930250,5530,5530,5530,5530,0
|
|
20240306,181100,255930250,5530,5530,5530,5530,0
|
|
20240306,181000,255930250,5530,5530,5530,5530,0
|
|
20240306,180900,255930250,5530,5530,5530,5530,0
|
|
20240306,180800,255930250,5530,5530,5530,5530,0
|
|
20240306,180700,255930250,5530,5530,5530,5530,0
|
|
20240306,180600,255930250,5530,5530,5530,5530,0
|
|
20240306,180500,255930250,5530,5530,5530,5530,0
|
|
20240306,180400,255930250,5530,5530,5530,5530,0
|
|
20240306,180300,255930250,5530,5530,5530,5530,0
|
|
20240306,180200,255930250,5530,5530,5530,5530,0
|
|
20240306,180100,255930250,5530,5530,5530,5530,0
|
|
20240306,180000,255930250,5530,5530,5530,5530,6948
|
|
20240306,175900,255930250,5530,5530,5530,5530,0
|
|
20240306,175800,255930250,5530,5530,5530,5530,0
|
|
20240306,175700,255930250,5530,5530,5530,5530,0
|
|
20240306,175600,255930250,5530,5530,5530,5530,0
|
|
20240306,175500,255930250,5530,5530,5530,5530,0
|
|
20240306,175400,255930250,5530,5530,5530,5530,0
|
|
20240306,175300,255930250,5530,5530,5530,5530,0
|
|
20240306,175200,255930250,5530,5530,5530,5530,0
|
|
20240306,175100,255930250,5530,5530,5530,5530,0
|
|
20240306,175000,255930250,5530,5530,5530,5530,0
|
|
20240306,174900,255930250,5530,5530,5530,5530,0
|
|
20240306,174800,255930250,5530,5530,5530,5530,0
|
|
20240306,174700,255930250,5530,5530,5530,5530,0
|
|
20240306,174600,255930250,5530,5530,5530,5530,0
|
|
20240306,174500,255930250,5530,5530,5530,5530,0
|
|
20240306,174400,255930250,5530,5530,5530,5530,0
|
|
20240306,174300,255930250,5530,5530,5530,5530,0
|
|
20240306,174200,255930250,5530,5530,5530,5530,0
|
|
20240306,174100,255930250,5530,5530,5530,5530,0
|
|
20240306,174000,255930250,5530,5530,5530,5530,0
|
|
20240306,173900,255930250,5530,5530,5530,5530,0
|
|
20240306,173800,255930250,5530,5530,5530,5530,0
|
|
20240306,173700,255930250,5530,5530,5530,5530,0
|
|
20240306,173600,255930250,5530,5530,5530,5530,0
|
|
20240306,173500,255930250,5530,5530,5530,5530,0
|
|
20240306,173400,255930250,5530,5530,5530,5530,0
|
|
20240306,173300,255930250,5530,5530,5530,5530,0
|
|
20240306,173200,255930250,5530,5530,5530,5530,0
|
|
20240306,173100,255930250,5530,5530,5530,5530,0
|
|
20240306,173000,255930250,5530,5530,5530,5530,6948
|
|
20240306,172900,255930250,5530,5530,5530,5530,0
|
|
20240306,172800,255930250,5530,5530,5530,5530,0
|
|
20240306,172700,255930250,5530,5530,5530,5530,0
|
|
20240306,172600,255930250,5530,5530,5530,5530,0
|
|
20240306,172500,255930250,5530,5530,5530,5530,0
|
|
20240306,172400,255930250,5530,5530,5530,5530,0
|
|
20240306,172300,255930250,5530,5530,5530,5530,0
|
|
20240306,172200,255930250,5530,5530,5530,5530,0
|
|
20240306,172100,255930250,5530,5530,5530,5530,0
|
|
20240306,172000,255930250,5530,5530,5530,5530,0
|
|
20240306,171900,255930250,5530,5530,5530,5530,0
|
|
20240306,171800,255930250,5530,5530,5530,5530,0
|
|
20240306,171700,255930250,5530,5530,5530,5530,0
|
|
20240306,171600,255930250,5530,5530,5530,5530,0
|
|
20240306,171500,255930250,5530,5530,5530,5530,0
|
|
20240306,171400,255930250,5530,5530,5530,5530,0
|
|
20240306,171300,255930250,5530,5530,5530,5530,0
|
|
20240306,171200,255930250,5530,5530,5530,5530,0
|
|
20240306,171100,255930250,5530,5530,5530,5530,0
|
|
20240306,171000,255930250,5530,5530,5530,5530,0
|
|
20240306,170900,255930250,5530,5530,5530,5530,0
|
|
20240306,170800,255930250,5530,5530,5530,5530,0
|
|
20240306,170700,255930250,5530,5530,5530,5530,0
|
|
20240306,170600,255930250,5530,5530,5530,5530,0
|
|
20240306,170500,255930250,5530,5530,5530,5530,0
|
|
20240306,170400,255930250,5530,5530,5530,5530,0
|
|
20240306,170300,255930250,5530,5530,5530,5530,0
|
|
20240306,170200,255930250,5530,5530,5530,5530,0
|
|
20240306,170100,255930250,5530,5530,5530,5530,0
|
|
20240306,170000,255930250,5530,5530,5530,5530,6948
|
|
20240306,165900,255930250,5530,5530,5530,5530,0
|
|
20240306,165800,255930250,5530,5530,5530,5530,0
|
|
20240306,165700,255930250,5530,5530,5530,5530,0
|
|
20240306,165600,255930250,5530,5530,5530,5530,0
|
|
20240306,165500,255930250,5530,5530,5530,5530,0
|
|
20240306,165400,255930250,5530,5530,5530,5530,0
|
|
20240306,165300,255930250,5530,5530,5530,5530,0
|
|
20240306,165200,255930250,5530,5530,5530,5530,0
|
|
20240306,165100,255930250,5530,5530,5530,5530,0
|
|
20240306,165000,255930250,5530,5530,5530,5530,0
|
|
20240306,164900,255930250,5530,5530,5530,5530,0
|
|
20240306,164800,255930250,5530,5530,5530,5530,0
|
|
20240306,164700,255930250,5530,5530,5530,5530,0
|
|
20240306,164600,255930250,5530,5530,5530,5530,0
|
|
20240306,164500,255930250,5530,5530,5530,5530,0
|
|
20240306,164400,255930250,5530,5530,5530,5530,0
|
|
20240306,164300,255930250,5530,5530,5530,5530,0
|
|
20240306,164200,255930250,5530,5530,5530,5530,0
|
|
20240306,164100,255930250,5530,5530,5530,5530,0
|
|
20240306,164000,255930250,5530,5530,5530,5530,0
|
|
20240306,163900,255930250,5530,5530,5530,5530,0
|
|
20240306,163800,255930250,5530,5530,5530,5530,0
|
|
20240306,163700,255930250,5530,5530,5530,5530,0
|
|
20240306,163600,255930250,5530,5530,5530,5530,0
|
|
20240306,163500,255930250,5530,5530,5530,5530,0
|
|
20240306,163400,255930250,5530,5530,5530,5530,0
|
|
20240306,163300,255930250,5530,5530,5530,5530,0
|
|
20240306,163200,255930250,5530,5530,5530,5530,0
|
|
20240306,163100,255930250,5530,5530,5530,5530,0
|
|
20240306,163000,255930250,5530,5530,5530,5530,6948
|
|
20240306,162900,255930250,5530,5530,5530,5530,0
|
|
20240306,162800,255930250,5530,5530,5530,5530,0
|
|
20240306,162700,255930250,5530,5530,5530,5530,0
|
|
20240306,162600,255930250,5530,5530,5530,5530,0
|
|
20240306,162500,255930250,5530,5530,5530,5530,0
|
|
20240306,162400,255930250,5530,5530,5530,5530,0
|
|
20240306,162300,255930250,5530,5530,5530,5530,0
|
|
20240306,162200,255930250,5530,5530,5530,5530,0
|
|
20240306,162100,255930250,5530,5530,5530,5530,0
|
|
20240306,162000,255930250,5530,5530,5530,5530,0
|
|
20240306,161900,255930250,5530,5530,5530,5530,0
|
|
20240306,161800,255930250,5530,5530,5530,5530,0
|
|
20240306,161700,255930250,5530,5530,5530,5530,0
|
|
20240306,161600,255930250,5530,5530,5530,5530,0
|
|
20240306,161500,255930250,5530,5530,5530,5530,0
|
|
20240306,161400,255930250,5530,5530,5530,5530,0
|
|
20240306,161300,255930250,5530,5530,5530,5530,0
|
|
20240306,161200,255930250,5530,5530,5530,5530,0
|
|
20240306,161100,255930250,5530,5530,5530,5530,0
|
|
20240306,161000,255930250,5530,5530,5530,5530,0
|
|
20240306,160900,255930250,5530,5530,5530,5530,0
|
|
20240306,160800,255930250,5530,5530,5530,5530,0
|
|
20240306,160700,255930250,5530,5530,5530,5530,0
|
|
20240306,160600,255930250,5530,5530,5530,5530,0
|
|
20240306,160500,255930250,5530,5530,5530,5530,0
|
|
20240306,160400,255930250,5530,5530,5530,5530,0
|
|
20240306,160300,255930250,5530,5530,5530,5530,0
|
|
20240306,160200,255930250,5530,5530,5530,5530,0
|
|
20240306,160100,255930250,5530,5530,5530,5530,0
|
|
20240306,160000,255930250,5530,5530,5530,5530,6948
|
|
20240306,155900,255930250,5530,5530,5530,5530,0
|
|
20240306,155800,255930250,5530,5530,5530,5530,0
|
|
20240306,155700,255930250,5530,5530,5530,5530,0
|
|
20240306,155600,255930250,5530,5530,5530,5530,0
|
|
20240306,155500,255930250,5530,5530,5530,5530,0
|
|
20240306,155400,255930250,5530,5530,5530,5530,0
|
|
20240306,155300,255930250,5530,5530,5530,5530,0
|
|
20240306,155200,255930250,5530,5530,5530,5530,0
|
|
20240306,155100,255930250,5530,5530,5530,5530,0
|
|
20240306,155000,255930250,5530,5530,5530,5530,0
|
|
20240306,154900,255930250,5530,5530,5530,5530,0
|
|
20240306,154800,255930250,5530,5530,5530,5530,0
|
|
20240306,154700,255930250,5530,5530,5530,5530,0
|
|
20240306,154600,255930250,5530,5530,5530,5530,0
|
|
20240306,154500,255930250,5530,5530,5530,5530,0
|
|
20240306,154400,255930250,5530,5530,5530,5530,0
|
|
20240306,154300,255930250,5530,5530,5530,5530,0
|
|
20240306,154200,255930250,5530,5530,5530,5530,0
|
|
20240306,154100,255930250,5530,5530,5530,5530,0
|
|
20240306,154000,255930250,5530,5530,5530,5530,0
|
|
20240306,153900,255930250,5530,5530,5530,5530,0
|
|
20240306,153800,255930250,5530,5530,5530,5530,0
|
|
20240306,153700,255930250,5530,5530,5530,5530,0
|
|
20240306,153600,255930250,5530,5530,5530,5530,0
|
|
20240306,153500,255930250,5530,5530,5530,5530,0
|
|
20240306,153400,255930250,5530,5530,5530,5530,0
|
|
20240306,153300,255930250,5530,5530,5530,5530,0
|
|
20240306,153200,255930250,5530,5530,5530,5530,0
|
|
20240306,153100,255930250,5530,5530,5530,5530,0
|
|
20240306,153000,255930250,5530,5530,5530,5530,13896
|
|
20240306,152900,217507810,5480,5480,5480,5480,0
|
|
20240306,152800,217507810,5480,5480,5480,5480,0
|
|
20240306,152700,217507810,5480,5480,5480,5480,0
|
|
20240306,152600,217507810,5480,5480,5480,5480,0
|
|
20240306,152500,217507810,5480,5480,5480,5480,0
|
|
20240306,152400,217507810,5480,5480,5480,5480,0
|
|
20240306,152300,217507810,5480,5480,5480,5480,0
|
|
20240306,152200,217507810,5480,5480,5480,5480,0
|
|
20240306,152100,217507810,5480,5480,5480,5480,0
|
|
20240306,152000,217507810,5480,5480,5480,5480,0
|
|
20240306,151900,217507810,5480,5480,5480,5450,138
|
|
20240306,151800,216754560,5460,5470,5470,5460,101
|
|
20240306,151700,216203090,5460,5460,5460,5460,42
|
|
20240306,151600,215973770,5480,5480,5480,5460,66
|
|
20240306,151500,215613090,5480,5460,5480,5460,9
|
|
20240306,151400,215563830,5460,5460,5460,5460,0
|
|
20240306,151300,215563830,5460,5460,5460,5460,368
|
|
20240306,151200,213554550,5460,5460,5460,5460,11
|
|
20240306,151100,213494490,5460,5460,5460,5460,119
|
|
20240306,151000,212844750,5450,5450,5450,5450,2
|
|
20240306,150900,212833850,5460,5460,5460,5460,0
|
|
20240306,150800,212833850,5460,5460,5460,5460,10
|
|
20240306,150700,212779250,5450,5450,5450,5450,4
|
|
20240306,150600,212757450,5440,5440,5440,5440,0
|
|
20240306,150500,212757450,5440,5440,5440,5440,0
|
|
20240306,150400,212757450,5440,5440,5440,5440,17
|
|
20240306,150300,212664970,5440,5440,5440,5440,152
|
|
20240306,150200,211838090,5450,5450,5450,5450,0
|
|
20240306,150100,211838090,5450,5450,5450,5450,300
|
|
20240306,150000,210203090,5460,5460,5460,5460,191
|
|
20240306,145900,209160230,5460,5460,5460,5460,2
|
|
20240306,145800,209149310,5480,5480,5480,5480,0
|
|
20240306,145700,209149310,5480,5480,5480,5480,1
|
|
20240306,145600,209143830,5460,5460,5460,5460,4
|
|
20240306,145500,209121990,5460,5460,5460,5460,0
|
|
20240306,145400,209121990,5460,5480,5480,5460,58
|
|
20240306,145300,208804500,5460,5460,5460,5460,0
|
|
20240306,145200,208804500,5460,5460,5460,5460,3
|
|
20240306,145100,208788120,5450,5450,5450,5450,0
|
|
20240306,145000,208788120,5450,5450,5450,5450,0
|
|
20240306,144900,208788120,5450,5450,5450,5450,0
|
|
20240306,144800,208788120,5450,5450,5450,5450,1
|
|
20240306,144700,208782670,5480,5470,5480,5470,826
|
|
20240306,144600,204264190,5440,5440,5440,5440,0
|
|
20240306,144500,204264190,5440,5440,5440,5440,105
|
|
20240306,144400,203692990,5460,5460,5460,5460,0
|
|
20240306,144300,203692990,5460,5460,5460,5460,0
|
|
20240306,144200,203692990,5460,5460,5460,5460,1
|
|
20240306,144100,203687530,5460,5440,5460,5440,53
|
|
20240306,144000,203398210,5450,5450,5450,5450,200
|
|
20240306,143900,202308210,5460,5460,5460,5460,149
|
|
20240306,143800,201494670,5450,5450,5450,5450,0
|
|
20240306,143700,201494670,5450,5450,5450,5450,0
|
|
20240306,143600,201494670,5450,5450,5450,5450,67
|
|
20240306,143500,201129520,5450,5450,5450,5450,0
|
|
20240306,143400,201129520,5450,5450,5450,5450,3
|
|
20240306,143300,201113170,5480,5450,5480,5440,1665
|
|
20240306,143200,192048340,5480,5470,5480,5460,414
|
|
20240306,143100,189787480,5470,5470,5470,5470,0
|
|
20240306,143000,189787480,5470,5470,5470,5470,3
|
|
20240306,142900,189771070,5470,5470,5470,5470,43
|
|
20240306,142800,189535860,5470,5470,5470,5470,1
|
|
20240306,142700,189530390,5470,5470,5470,5470,333
|
|
20240306,142600,187708880,5460,5460,5460,5460,12
|
|
20240306,142500,187643360,5460,5460,5460,5460,0
|
|
20240306,142400,187643360,5460,5460,5460,5460,1
|
|
20240306,142300,187637900,5460,5460,5460,5460,1
|
|
20240306,142200,187632440,5470,5470,5470,5460,7
|
|
20240306,142100,187594180,5470,5470,5470,5470,2
|
|
20240306,142000,187583240,5470,5470,5470,5470,6
|
|
20240306,141900,187550420,5470,5470,5470,5470,104
|
|
20240306,141800,186981540,5460,5460,5460,5460,3
|
|
20240306,141700,186965160,5450,5450,5450,5450,0
|
|
20240306,141600,186965160,5450,5450,5450,5450,0
|
|
20240306,141500,186965160,5450,5450,5450,5450,0
|
|
20240306,141400,186965160,5450,5450,5450,5450,2
|
|
20240306,141300,186954260,5470,5470,5470,5470,10
|
|
20240306,141200,186899560,5470,5450,5470,5450,5
|
|
20240306,141100,186872290,5470,5470,5470,5470,0
|
|
20240306,141000,186872290,5470,5470,5470,5470,0
|
|
20240306,140900,186872290,5470,5460,5470,5440,640
|
|
20240306,140800,183387920,5470,5470,5470,5440,4185
|
|
20240306,140700,160575990,5460,5460,5460,5460,2
|
|
20240306,140600,160565070,5470,5470,5470,5470,0
|
|
20240306,140500,160565070,5470,5470,5470,5470,0
|
|
20240306,140400,160565070,5470,5470,5470,5470,101
|
|
20240306,140300,160012600,5470,5460,5470,5460,5
|
|
20240306,140200,159985270,5470,5470,5470,5470,2
|
|
20240306,140100,159974330,5470,5470,5470,5470,629
|
|
20240306,140000,156533700,5470,5490,5490,5470,13
|
|
20240306,135900,156462410,5490,5490,5490,5490,200
|
|
20240306,135800,155364410,5490,5490,5490,5490,100
|
|
20240306,135700,154815410,5470,5470,5470,5470,0
|
|
20240306,135600,154815410,5470,5470,5470,5470,3
|
|
20240306,135500,154799000,5490,5490,5490,5490,0
|
|
20240306,135400,154799000,5490,5490,5490,5490,0
|
|
20240306,135300,154799000,5490,5490,5490,5490,0
|
|
20240306,135200,154799000,5490,5470,5490,5470,12
|
|
20240306,135100,154733140,5470,5470,5470,5470,0
|
|
20240306,135000,154733140,5470,5470,5470,5470,0
|
|
20240306,134900,154733140,5470,5470,5470,5470,0
|
|
20240306,134800,154733140,5470,5480,5490,5470,6
|
|
20240306,134700,154700290,5470,5470,5470,5470,0
|
|
20240306,134600,154700290,5470,5470,5470,5470,180
|
|
20240306,134500,153715690,5470,5470,5470,5470,3
|
|
20240306,134400,153699280,5470,5470,5470,5470,0
|
|
20240306,134300,153699280,5470,5470,5470,5470,0
|
|
20240306,134200,153699280,5470,5470,5470,5470,0
|
|
20240306,134100,153699280,5470,5470,5470,5470,0
|
|
20240306,134000,153699280,5470,5470,5470,5470,1
|
|
20240306,133900,153693810,5490,5490,5490,5490,61
|
|
20240306,133800,153358920,5470,5470,5470,5470,6
|
|
20240306,133700,153326100,5470,5470,5470,5470,2
|
|
20240306,133600,153315160,5470,5470,5470,5470,90
|
|
20240306,133500,152822860,5470,5470,5470,5470,0
|
|
20240306,133400,152822860,5470,5470,5470,5470,0
|
|
20240306,133300,152822860,5470,5470,5470,5470,3
|
|
20240306,133200,152806450,5480,5480,5480,5480,22
|
|
20240306,133100,152685890,5470,5470,5470,5470,0
|
|
20240306,133000,152685890,5470,5470,5470,5470,0
|
|
20240306,132900,152685890,5470,5470,5470,5470,2
|
|
20240306,132800,152674950,5480,5480,5480,5480,1219
|
|
20240306,132700,145994830,5490,5480,5490,5470,1724
|
|
20240306,132600,136562000,5480,5480,5480,5480,3
|
|
20240306,132500,136545560,5490,5490,5490,5490,61
|
|
20240306,132400,136210670,5500,5500,5500,5500,0
|
|
20240306,132300,136210670,5500,5500,5500,5500,1
|
|
20240306,132200,136205170,5480,5500,5500,5480,44
|
|
20240306,132100,135963230,5500,5500,5500,5500,0
|
|
20240306,132000,135963230,5500,5500,5500,5500,182
|
|
20240306,131900,134962230,5500,5500,5500,5500,0
|
|
20240306,131800,134962230,5500,5480,5500,5480,3
|
|
20240306,131700,134945770,5510,5510,5510,5510,0
|
|
20240306,131600,134945770,5510,5510,5510,5510,0
|
|
20240306,131500,134945770,5510,5500,5510,5480,67
|
|
20240306,131400,134577330,5500,5500,5500,5500,0
|
|
20240306,131300,134577330,5500,5500,5500,5500,1
|
|
20240306,131200,134571830,5480,5480,5480,5480,21
|
|
20240306,131100,134456750,5480,5480,5480,5480,270
|
|
20240306,131000,132977150,5480,5480,5480,5480,0
|
|
20240306,130900,132977150,5480,5480,5480,5480,418
|
|
20240306,130800,130686510,5480,5480,5480,5480,0
|
|
20240306,130700,130686510,5480,5500,5500,5480,12
|
|
20240306,130600,130620550,5500,5500,5500,5500,0
|
|
20240306,130500,130620550,5500,5500,5500,5500,0
|
|
20240306,130400,130620550,5500,5500,5500,5500,22
|
|
20240306,130300,130499550,5480,5490,5510,5480,6010
|
|
20240306,130200,97469210,5490,5490,5490,5490,2
|
|
20240306,130100,97458230,5490,5480,5490,5480,435
|
|
20240306,130000,95073750,5490,5480,5490,5480,53
|
|
20240306,125900,94782810,5490,5490,5490,5490,0
|
|
20240306,125800,94782810,5490,5490,5490,5490,0
|
|
20240306,125700,94782810,5490,5490,5490,5490,0
|
|
20240306,125600,94782810,5490,5490,5490,5490,230
|
|
20240306,125500,93520110,5490,5490,5490,5490,301
|
|
20240306,125400,91867620,5490,5490,5490,5490,0
|
|
20240306,125300,91867620,5490,5490,5490,5490,4
|
|
20240306,125200,91845660,5490,5490,5490,5490,0
|
|
20240306,125100,91845660,5490,5490,5490,5490,50
|
|
20240306,125000,91571160,5500,5500,5500,5500,0
|
|
20240306,124900,91571160,5500,5500,5500,5500,53
|
|
20240306,124800,91279660,5490,5500,5500,5490,9
|
|
20240306,124700,91230240,5490,5490,5490,5490,0
|
|
20240306,124600,91230240,5490,5490,5490,5490,73
|
|
20240306,124500,90829470,5490,5490,5490,5490,1
|
|
20240306,124400,90823980,5490,5490,5490,5490,0
|
|
20240306,124300,90823980,5490,5490,5490,5490,600
|
|
20240306,124200,87529980,5490,5490,5490,5490,0
|
|
20240306,124100,87529980,5490,5490,5490,5490,4
|
|
20240306,124000,87508020,5490,5490,5490,5490,0
|
|
20240306,123900,87508020,5490,5500,5500,5490,33
|
|
20240306,123800,87326830,5500,5500,5500,5500,0
|
|
20240306,123700,87326830,5500,5490,5500,5490,4
|
|
20240306,123600,87304860,5500,5500,5500,5500,0
|
|
20240306,123500,87304860,5500,5500,5500,5500,6
|
|
20240306,123400,87271860,5500,5500,5500,5500,20
|
|
20240306,123300,87161860,5490,5490,5490,5490,2
|
|
20240306,123200,87150880,5500,5500,5500,5500,0
|
|
20240306,123100,87150880,5500,5500,5500,5500,18
|
|
20240306,123000,87051880,5490,5490,5490,5490,3
|
|
20240306,122900,87035410,5510,5510,5510,5510,0
|
|
20240306,122800,87035410,5510,5510,5510,5510,12
|
|
20240306,122700,86969290,5490,5490,5490,5490,100
|
|
20240306,122600,86420290,5490,5490,5490,5490,3
|
|
20240306,122500,86403820,5500,5500,5500,5500,6
|
|
20240306,122400,86370820,5500,5500,5500,5500,7
|
|
20240306,122300,86332320,5500,5500,5500,5500,196
|
|
20240306,122200,85254320,5500,5500,5500,5500,2
|
|
20240306,122100,85243320,5500,5500,5500,5500,0
|
|
20240306,122000,85243320,5500,5500,5500,5500,0
|
|
20240306,121900,85243320,5500,5500,5500,5500,4
|
|
20240306,121800,85221320,5510,5510,5510,5510,10
|
|
20240306,121700,85166220,5510,5510,5510,5510,2
|
|
20240306,121600,85155200,5510,5500,5510,5500,12
|
|
20240306,121500,85089180,5500,5500,5500,5500,2
|
|
20240306,121400,85078180,5510,5510,5510,5510,0
|
|
20240306,121300,85078180,5510,5510,5510,5510,41
|
|
20240306,121200,84852270,5510,5510,5510,5510,0
|
|
20240306,121100,84852270,5510,5500,5510,5500,45
|
|
20240306,121000,84604340,5500,5500,5500,5500,0
|
|
20240306,120900,84604340,5500,5500,5500,5500,18
|
|
20240306,120800,84505340,5500,5500,5500,5500,4
|
|
20240306,120700,84483340,5510,5510,5510,5510,159
|
|
20240306,120600,83607250,5510,5510,5510,5510,0
|
|
20240306,120500,83607250,5510,5510,5510,5510,4
|
|
20240306,120400,83585210,5510,5510,5510,5510,4
|
|
20240306,120300,83563170,5500,5510,5510,5500,8
|
|
20240306,120200,83519110,5510,5510,5510,5510,50
|
|
20240306,120100,83243610,5500,5500,5500,5500,0
|
|
20240306,120000,83243610,5500,5500,5500,5500,0
|
|
20240306,115900,83243610,5500,5500,5500,5500,2
|
|
20240306,115800,83232610,5510,5510,5510,5510,10
|
|
20240306,115700,83177510,5500,5500,5500,5500,4
|
|
20240306,115600,83155510,5500,5500,5500,5500,0
|
|
20240306,115500,83155510,5500,5500,5500,5500,1
|
|
20240306,115400,83150010,5500,5500,5500,5500,0
|
|
20240306,115300,83150010,5500,5500,5500,5500,0
|
|
20240306,115200,83150010,5500,5500,5500,5500,3
|
|
20240306,115100,83133510,5510,5510,5510,5510,0
|
|
20240306,115000,83133510,5510,5510,5510,5510,1
|
|
20240306,114900,83128000,5490,5490,5490,5490,0
|
|
20240306,114800,83128000,5490,5490,5490,5490,1
|
|
20240306,114700,83122510,5490,5490,5490,5490,9
|
|
20240306,114600,83073100,5490,5490,5490,5490,831
|
|
20240306,114500,78510910,5490,5490,5490,5490,4
|
|
20240306,114400,78488950,5500,5500,5500,5500,0
|
|
20240306,114300,78488950,5500,5500,5500,5500,0
|
|
20240306,114200,78488950,5500,5500,5500,5500,0
|
|
20240306,114100,78488950,5500,5500,5510,5500,193
|
|
20240306,114000,77427430,5500,5500,5500,5500,0
|
|
20240306,113900,77427430,5500,5500,5500,5500,0
|
|
20240306,113800,77427430,5500,5500,5500,5500,0
|
|
20240306,113700,77427430,5500,5500,5500,5500,2
|
|
20240306,113600,77416430,5500,5500,5500,5500,0
|
|
20240306,113500,77416430,5500,5500,5500,5500,0
|
|
20240306,113400,77416430,5500,5500,5500,5500,3
|
|
20240306,113300,77399930,5500,5500,5500,5500,0
|
|
20240306,113200,77399930,5500,5500,5500,5500,0
|
|
20240306,113100,77399930,5500,5500,5500,5500,0
|
|
20240306,113000,77399930,5500,5500,5500,5500,53
|
|
20240306,112900,77108430,5500,5500,5500,5500,30
|
|
20240306,112800,76943430,5500,5500,5500,5500,0
|
|
20240306,112700,76943430,5500,5500,5500,5500,20
|
|
20240306,112600,76833430,5500,5500,5500,5500,2
|
|
20240306,112500,76822430,5510,5510,5510,5510,228
|
|
20240306,112400,75566150,5500,5500,5500,5500,0
|
|
20240306,112300,75566150,5500,5500,5500,5500,3
|
|
20240306,112200,75549650,5500,5500,5500,5500,0
|
|
20240306,112100,75549650,5500,5500,5500,5500,0
|
|
20240306,112000,75549650,5500,5500,5500,5500,0
|
|
20240306,111900,75549650,5500,5500,5500,5500,3
|
|
20240306,111800,75533150,5510,5510,5510,5510,0
|
|
20240306,111700,75533150,5510,5510,5510,5510,1
|
|
20240306,111600,75527640,5500,5500,5500,5500,0
|
|
20240306,111500,75527640,5500,5500,5500,5500,0
|
|
20240306,111400,75527640,5500,5500,5500,5500,2
|
|
20240306,111300,75516640,5510,5510,5510,5510,0
|
|
20240306,111200,75516640,5510,5500,5510,5500,64
|
|
20240306,111100,75164440,5500,5500,5500,5500,0
|
|
20240306,111000,75164440,5500,5500,5500,5500,0
|
|
20240306,110900,75164440,5500,5500,5500,5500,18
|
|
20240306,110800,75065440,5510,5510,5510,5510,101
|
|
20240306,110700,74508930,5510,5500,5510,5500,3
|
|
20240306,110600,74492420,5510,5510,5510,5510,0
|
|
20240306,110500,74492420,5510,5510,5510,5510,0
|
|
20240306,110400,74492420,5510,5510,5510,5510,0
|
|
20240306,110300,74492420,5510,5510,5510,5500,519
|
|
20240306,110200,71632750,5510,5510,5510,5510,109
|
|
20240306,110100,71032160,5510,5510,5510,5510,1
|
|
20240306,110000,71026650,5490,5490,5490,5490,4
|
|
20240306,105900,71004690,5490,5490,5490,5490,0
|
|
20240306,105800,71004690,5490,5490,5490,5490,400
|
|
20240306,105700,68808690,5500,5500,5500,5500,1135
|
|
20240306,105600,62566190,5510,5500,5510,5500,4
|
|
20240306,105500,62544180,5500,5500,5500,5500,0
|
|
20240306,105400,62544180,5500,5500,5500,5500,0
|
|
20240306,105300,62544180,5500,5510,5510,5500,201
|
|
20240306,105200,61438670,5500,5500,5500,5500,1
|
|
20240306,105100,61433170,5510,5510,5510,5510,1
|
|
20240306,105000,61427660,5500,5500,5500,5500,0
|
|
20240306,104900,61427660,5500,5500,5500,5500,4
|
|
20240306,104800,61405660,5510,5510,5510,5510,110
|
|
20240306,104700,60799560,5500,5500,5500,5500,0
|
|
20240306,104600,60799560,5500,5500,5500,5500,0
|
|
20240306,104500,60799560,5500,5500,5500,5500,489
|
|
20240306,104400,58110060,5510,5500,5510,5500,136
|
|
20240306,104300,57361700,5500,5500,5500,5500,30
|
|
20240306,104200,57196700,5500,5500,5500,5500,210
|
|
20240306,104100,56041700,5500,5500,5500,5500,0
|
|
20240306,104000,56041700,5500,5500,5500,5500,2
|
|
20240306,103900,56030700,5510,5510,5510,5510,5
|
|
20240306,103800,56003150,5500,5500,5500,5500,0
|
|
20240306,103700,56003150,5500,5500,5500,5500,3
|
|
20240306,103600,55986650,5500,5510,5510,5500,147
|
|
20240306,103500,55177470,5500,5500,5500,5500,100
|
|
20240306,103400,54627470,5510,5500,5510,5500,13
|
|
20240306,103300,54555870,5510,5510,5510,5510,1
|
|
20240306,103200,54550360,5510,5510,5510,5510,0
|
|
20240306,103100,54550360,5510,5510,5510,5510,1
|
|
20240306,103000,54544850,5500,5500,5500,5500,100
|
|
20240306,102900,53994850,5500,5510,5510,5500,21
|
|
20240306,102800,53879160,5510,5510,5510,5500,381
|
|
20240306,102700,51782490,5510,5510,5510,5510,11
|
|
20240306,102600,51721880,5510,5500,5510,5500,5
|
|
20240306,102500,51694360,5510,5510,5510,5510,68
|
|
20240306,102400,51319680,5510,5510,5510,5510,258
|
|
20240306,102300,49898100,5510,5510,5510,5510,0
|
|
20240306,102200,49898100,5510,5510,5510,5510,5
|
|
20240306,102100,49870550,5510,5510,5510,5510,191
|
|
20240306,102000,48818140,5510,5510,5510,5510,0
|
|
20240306,101900,48818140,5510,5510,5510,5510,0
|
|
20240306,101800,48818140,5510,5510,5510,5510,2
|
|
20240306,101700,48807120,5530,5530,5530,5530,0
|
|
20240306,101600,48807120,5530,5530,5530,5530,1
|
|
20240306,101500,48801590,5510,5510,5510,5510,4
|
|
20240306,101400,48779550,5510,5510,5510,5510,0
|
|
20240306,101300,48779550,5510,5510,5510,5510,0
|
|
20240306,101200,48779550,5510,5510,5510,5510,0
|
|
20240306,101100,48779550,5510,5520,5520,5510,182
|
|
20240306,101000,47776500,5520,5520,5520,5520,0
|
|
20240306,100900,47776500,5520,5530,5530,5520,20
|
|
20240306,100800,47666090,5520,5520,5520,5520,2
|
|
20240306,100700,47655050,5510,5510,5510,5510,2
|
|
20240306,100600,47644030,5520,5520,5520,5520,6
|
|
20240306,100500,47610910,5510,5510,5510,5510,0
|
|
20240306,100400,47610910,5510,5530,5530,5510,225
|
|
20240306,100300,46366740,5510,5510,5510,5510,109
|
|
20240306,100200,45766150,5510,5510,5510,5510,2
|
|
20240306,100100,45755130,5510,5510,5520,5510,350
|
|
20240306,100000,43826620,5520,5530,5530,5520,139
|
|
20240306,095900,43058090,5520,5530,5530,5520,23
|
|
20240306,095800,42931020,5510,5510,5510,5510,0
|
|
20240306,095700,42931020,5510,5510,5510,5510,0
|
|
20240306,095600,42931020,5510,5510,5510,5510,1
|
|
20240306,095500,42925510,5500,5500,5500,5500,0
|
|
20240306,095400,42925510,5500,5500,5500,5500,0
|
|
20240306,095300,42925510,5500,5520,5520,5500,5
|
|
20240306,095200,42897990,5500,5500,5500,5500,0
|
|
20240306,095100,42897990,5500,5510,5510,5500,320
|
|
20240306,095000,41135600,5510,5510,5510,5510,0
|
|
20240306,094900,41135600,5510,5510,5510,5510,3
|
|
20240306,094800,41119070,5510,5510,5510,5510,0
|
|
20240306,094700,41119070,5510,5510,5510,5510,0
|
|
20240306,094600,41119070,5510,5510,5510,5510,1
|
|
20240306,094500,41113560,5510,5510,5510,5510,1
|
|
20240306,094400,41108050,5520,5520,5520,5520,0
|
|
20240306,094300,41108050,5520,5520,5520,5520,3
|
|
20240306,094200,41091490,5520,5520,5520,5520,4
|
|
20240306,094100,41069410,5500,5500,5500,5500,0
|
|
20240306,094000,41069410,5500,5500,5500,5500,0
|
|
20240306,093900,41069410,5500,5530,5530,5500,851
|
|
20240306,093800,36382720,5530,5530,5530,5530,30
|
|
20240306,093700,36216820,5530,5540,5540,5530,44
|
|
20240306,093600,35973490,5540,5540,5540,5540,9
|
|
20240306,093500,35923630,5540,5520,5540,5520,103
|
|
20240306,093400,35355030,5530,5530,5530,5530,50
|
|
20240306,093300,35078530,5520,5520,5520,5520,2
|
|
20240306,093200,35067490,5530,5530,5530,5530,2
|
|
20240306,093100,35056430,5530,5530,5530,5530,5
|
|
20240306,093000,35028780,5520,5530,5530,5520,22
|
|
20240306,092900,34907150,5540,5530,5540,5530,142
|
|
20240306,092800,34121830,5530,5530,5530,5530,0
|
|
20240306,092700,34121830,5530,5530,5530,5530,1
|
|
20240306,092600,34116300,5510,5510,5510,5510,3
|
|
20240306,092500,34099770,5520,5520,5520,5520,52
|
|
20240306,092400,33812730,5510,5510,5510,5510,27
|
|
20240306,092300,33663960,5520,5520,5520,5520,0
|
|
20240306,092200,33663960,5520,5510,5520,5510,6
|
|
20240306,092100,33630860,5520,5520,5520,5520,11
|
|
20240306,092000,33570140,5530,5530,5530,5530,0
|
|
20240306,091900,33570140,5530,5500,5530,5500,132
|
|
20240306,091800,32844080,5530,5530,5530,5530,0
|
|
20240306,091700,32844080,5530,5520,5530,5520,301
|
|
20240306,091600,31180050,5530,5520,5530,5520,54
|
|
20240306,091500,30881920,5520,5490,5520,5490,13
|
|
20240306,091400,30810420,5500,5500,5500,5500,0
|
|
20240306,091300,30810420,5500,5500,5500,5500,50
|
|
20240306,091200,30535420,5490,5500,5500,5490,70
|
|
20240306,091100,30150970,5530,5500,5530,5500,102
|
|
20240306,091000,29586970,5530,5520,5540,5520,934
|
|
20240306,090900,24421880,5530,5530,5530,5530,44
|
|
20240306,090800,24178560,5530,5530,5530,5500,6
|
|
20240306,090700,24145500,5530,5530,5530,5530,12
|
|
20240306,090600,24079140,5530,5490,5530,5470,2085
|
|
20240306,090500,12619860,5490,5490,5490,5490,8
|
|
20240306,090400,12575940,5490,5500,5500,5470,48
|
|
20240306,090300,12312010,5500,5500,5500,5500,3
|
|
20240306,090200,12295510,5500,5500,5500,5500,142
|
|
20240306,090100,11514510,5500,5480,5510,5440,1020
|
|
20240306,090000,5941040,5510,5520,5520,5490,1080
|