649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194600,606888550,5570,5570,5570,5570,3419
|
|
20240304,194500,606888550,5570,5570,5570,5570,0
|
|
20240304,194400,606888550,5570,5570,5570,5570,0
|
|
20240304,194300,606888550,5570,5570,5570,5570,0
|
|
20240304,194200,606888550,5570,5570,5570,5570,0
|
|
20240304,194100,606888550,5570,5570,5570,5570,0
|
|
20240304,194000,606888550,5570,5570,5570,5570,0
|
|
20240304,193900,606888550,5570,5570,5570,5570,0
|
|
20240304,193800,606888550,5570,5570,5570,5570,0
|
|
20240304,193700,606888550,5570,5570,5570,5570,0
|
|
20240304,193600,606888550,5570,5570,5570,5570,0
|
|
20240304,193500,606888550,5570,5570,5570,5570,0
|
|
20240304,193400,606888550,5570,5570,5570,5570,0
|
|
20240304,193300,606888550,5570,5570,5570,5570,0
|
|
20240304,193200,606888550,5570,5570,5570,5570,0
|
|
20240304,193100,606888550,5570,5570,5570,5570,0
|
|
20240304,193000,606888550,5570,5570,5570,5570,0
|
|
20240304,192900,606888550,5570,5570,5570,5570,0
|
|
20240304,192800,606888550,5570,5570,5570,5570,0
|
|
20240304,192700,606888550,5570,5570,5570,5570,0
|
|
20240304,192600,606888550,5570,5570,5570,5570,0
|
|
20240304,192500,606888550,5570,5570,5570,5570,0
|
|
20240304,192400,606888550,5570,5570,5570,5570,0
|
|
20240304,192300,606888550,5570,5570,5570,5570,0
|
|
20240304,192200,606888550,5570,5570,5570,5570,0
|
|
20240304,192100,606888550,5570,5570,5570,5570,0
|
|
20240304,192000,606888550,5570,5570,5570,5570,0
|
|
20240304,191900,606888550,5570,5570,5570,5570,0
|
|
20240304,191800,606888550,5570,5570,5570,5570,0
|
|
20240304,191700,606888550,5570,5570,5570,5570,0
|
|
20240304,191600,606888550,5570,5570,5570,5570,3419
|
|
20240304,191500,606888550,5570,5570,5570,5570,0
|
|
20240304,191400,606888550,5570,5570,5570,5570,0
|
|
20240304,191300,606888550,5570,5570,5570,5570,0
|
|
20240304,191200,606888550,5570,5570,5570,5570,0
|
|
20240304,191100,606888550,5570,5570,5570,5570,0
|
|
20240304,191000,606888550,5570,5570,5570,5570,0
|
|
20240304,190900,606888550,5570,5570,5570,5570,0
|
|
20240304,190800,606888550,5570,5570,5570,5570,0
|
|
20240304,190700,606888550,5570,5570,5570,5570,0
|
|
20240304,190600,606888550,5570,5570,5570,5570,0
|
|
20240304,190500,606888550,5570,5570,5570,5570,0
|
|
20240304,190400,606888550,5570,5570,5570,5570,0
|
|
20240304,190300,606888550,5570,5570,5570,5570,0
|
|
20240304,190200,606888550,5570,5570,5570,5570,0
|
|
20240304,190100,606888550,5570,5570,5570,5570,0
|
|
20240304,190000,606888550,5570,5570,5570,5570,0
|
|
20240304,185900,606888550,5570,5570,5570,5570,0
|
|
20240304,185800,606888550,5570,5570,5570,5570,0
|
|
20240304,185700,606888550,5570,5570,5570,5570,0
|
|
20240304,185600,606888550,5570,5570,5570,5570,0
|
|
20240304,185500,606888550,5570,5570,5570,5570,0
|
|
20240304,185400,606888550,5570,5570,5570,5570,0
|
|
20240304,185300,606888550,5570,5570,5570,5570,0
|
|
20240304,185200,606888550,5570,5570,5570,5570,0
|
|
20240304,185100,606888550,5570,5570,5570,5570,0
|
|
20240304,185000,606888550,5570,5570,5570,5570,0
|
|
20240304,184900,606888550,5570,5570,5570,5570,0
|
|
20240304,184800,606888550,5570,5570,5570,5570,0
|
|
20240304,184700,606888550,5570,5570,5570,5570,0
|
|
20240304,184600,606888550,5570,5570,5570,5570,3419
|
|
20240304,184500,606888550,5570,5570,5570,5570,0
|
|
20240304,184400,606888550,5570,5570,5570,5570,0
|
|
20240304,184300,606888550,5570,5570,5570,5570,0
|
|
20240304,184200,606888550,5570,5570,5570,5570,0
|
|
20240304,184100,606888550,5570,5570,5570,5570,0
|
|
20240304,184000,606888550,5570,5570,5570,5570,0
|
|
20240304,183900,606888550,5570,5570,5570,5570,0
|
|
20240304,183800,606888550,5570,5570,5570,5570,0
|
|
20240304,183700,606888550,5570,5570,5570,5570,0
|
|
20240304,183600,606888550,5570,5570,5570,5570,0
|
|
20240304,183500,606888550,5570,5570,5570,5570,0
|
|
20240304,183400,606888550,5570,5570,5570,5570,0
|
|
20240304,183300,606888550,5570,5570,5570,5570,0
|
|
20240304,183200,606888550,5570,5570,5570,5570,0
|
|
20240304,183100,606888550,5570,5570,5570,5570,0
|
|
20240304,183000,606888550,5570,5570,5570,5570,0
|
|
20240304,182900,606888550,5570,5570,5570,5570,0
|
|
20240304,182800,606888550,5570,5570,5570,5570,0
|
|
20240304,182700,606888550,5570,5570,5570,5570,0
|
|
20240304,182600,606888550,5570,5570,5570,5570,0
|
|
20240304,182500,606888550,5570,5570,5570,5570,0
|
|
20240304,182400,606888550,5570,5570,5570,5570,0
|
|
20240304,182300,606888550,5570,5570,5570,5570,0
|
|
20240304,182200,606888550,5570,5570,5570,5570,0
|
|
20240304,182100,606888550,5570,5570,5570,5570,0
|
|
20240304,182000,606888550,5570,5570,5570,5570,0
|
|
20240304,181900,606888550,5570,5570,5570,5570,0
|
|
20240304,181800,606888550,5570,5570,5570,5570,0
|
|
20240304,181700,606888550,5570,5570,5570,5570,0
|
|
20240304,181600,606888550,5570,5570,5570,5570,3419
|
|
20240304,181500,606888550,5570,5570,5570,5570,0
|
|
20240304,181400,606888550,5570,5570,5570,5570,0
|
|
20240304,181300,606888550,5570,5570,5570,5570,0
|
|
20240304,181200,606888550,5570,5570,5570,5570,0
|
|
20240304,181100,606888550,5570,5570,5570,5570,0
|
|
20240304,181000,606888550,5570,5570,5570,5570,0
|
|
20240304,180900,606888550,5570,5570,5570,5570,0
|
|
20240304,180800,606888550,5570,5570,5570,5570,0
|
|
20240304,180700,606888550,5570,5570,5570,5570,0
|
|
20240304,180600,606888550,5570,5570,5570,5570,0
|
|
20240304,180500,606888550,5570,5570,5570,5570,0
|
|
20240304,180400,606888550,5570,5570,5570,5570,0
|
|
20240304,180300,606888550,5570,5570,5570,5570,0
|
|
20240304,180200,606888550,5570,5570,5570,5570,0
|
|
20240304,180100,606888550,5570,5570,5570,5570,0
|
|
20240304,180000,606888550,5570,5570,5570,5570,0
|
|
20240304,175900,606888550,5570,5570,5570,5570,0
|
|
20240304,175800,606888550,5570,5570,5570,5570,0
|
|
20240304,175700,606888550,5570,5570,5570,5570,0
|
|
20240304,175600,606888550,5570,5570,5570,5570,0
|
|
20240304,175500,606888550,5570,5570,5570,5570,0
|
|
20240304,175400,606888550,5570,5570,5570,5570,0
|
|
20240304,175300,606888550,5570,5570,5570,5570,0
|
|
20240304,175200,606888550,5570,5570,5570,5570,0
|
|
20240304,175100,606888550,5570,5570,5570,5570,0
|
|
20240304,175000,606888550,5570,5570,5570,5570,0
|
|
20240304,174900,606888550,5570,5570,5570,5570,0
|
|
20240304,174800,606888550,5570,5570,5570,5570,0
|
|
20240304,174700,606888550,5570,5570,5570,5570,0
|
|
20240304,174600,606888550,5570,5570,5570,5570,3419
|
|
20240304,174500,606888550,5570,5570,5570,5570,0
|
|
20240304,174400,606888550,5570,5570,5570,5570,0
|
|
20240304,174300,606888550,5570,5570,5570,5570,0
|
|
20240304,174200,606888550,5570,5570,5570,5570,0
|
|
20240304,174100,606888550,5570,5570,5570,5570,0
|
|
20240304,174000,606888550,5570,5570,5570,5570,0
|
|
20240304,173900,606888550,5570,5570,5570,5570,0
|
|
20240304,173800,606888550,5570,5570,5570,5570,0
|
|
20240304,173700,606888550,5570,5570,5570,5570,0
|
|
20240304,173600,606888550,5570,5570,5570,5570,0
|
|
20240304,173500,606888550,5570,5570,5570,5570,0
|
|
20240304,173400,606888550,5570,5570,5570,5570,0
|
|
20240304,173300,606888550,5570,5570,5570,5570,0
|
|
20240304,173200,606888550,5570,5570,5570,5570,0
|
|
20240304,173100,606888550,5570,5570,5570,5570,0
|
|
20240304,173000,606888550,5570,5570,5570,5570,0
|
|
20240304,172900,606888550,5570,5570,5570,5570,0
|
|
20240304,172800,606888550,5570,5570,5570,5570,0
|
|
20240304,172700,606888550,5570,5570,5570,5570,0
|
|
20240304,172600,606888550,5570,5570,5570,5570,0
|
|
20240304,172500,606888550,5570,5570,5570,5570,0
|
|
20240304,172400,606888550,5570,5570,5570,5570,0
|
|
20240304,172300,606888550,5570,5570,5570,5570,0
|
|
20240304,172200,606888550,5570,5570,5570,5570,0
|
|
20240304,172100,606888550,5570,5570,5570,5570,0
|
|
20240304,172000,606888550,5570,5570,5570,5570,0
|
|
20240304,171900,606888550,5570,5570,5570,5570,0
|
|
20240304,171800,606888550,5570,5570,5570,5570,0
|
|
20240304,171700,606888550,5570,5570,5570,5570,0
|
|
20240304,171600,606888550,5570,5570,5570,5570,3419
|
|
20240304,171500,606888550,5570,5570,5570,5570,0
|
|
20240304,171400,606888550,5570,5570,5570,5570,0
|
|
20240304,171300,606888550,5570,5570,5570,5570,0
|
|
20240304,171200,606888550,5570,5570,5570,5570,0
|
|
20240304,171100,606888550,5570,5570,5570,5570,0
|
|
20240304,171000,606888550,5570,5570,5570,5570,0
|
|
20240304,170900,606888550,5570,5570,5570,5570,0
|
|
20240304,170800,606888550,5570,5570,5570,5570,0
|
|
20240304,170700,606888550,5570,5570,5570,5570,0
|
|
20240304,170600,606888550,5570,5570,5570,5570,0
|
|
20240304,170500,606888550,5570,5570,5570,5570,0
|
|
20240304,170400,606888550,5570,5570,5570,5570,0
|
|
20240304,170300,606888550,5570,5570,5570,5570,0
|
|
20240304,170200,606888550,5570,5570,5570,5570,0
|
|
20240304,170100,606888550,5570,5570,5570,5570,0
|
|
20240304,170000,606888550,5570,5570,5570,5570,0
|
|
20240304,165900,606888550,5570,5570,5570,5570,0
|
|
20240304,165800,606888550,5570,5570,5570,5570,0
|
|
20240304,165700,606888550,5570,5570,5570,5570,0
|
|
20240304,165600,606888550,5570,5570,5570,5570,0
|
|
20240304,165500,606888550,5570,5570,5570,5570,0
|
|
20240304,165400,606888550,5570,5570,5570,5570,0
|
|
20240304,165300,606888550,5570,5570,5570,5570,0
|
|
20240304,165200,606888550,5570,5570,5570,5570,0
|
|
20240304,165100,606888550,5570,5570,5570,5570,0
|
|
20240304,165000,606888550,5570,5570,5570,5570,0
|
|
20240304,164900,606888550,5570,5570,5570,5570,0
|
|
20240304,164800,606888550,5570,5570,5570,5570,0
|
|
20240304,164700,606888550,5570,5570,5570,5570,0
|
|
20240304,164600,606888550,5570,5570,5570,5570,3419
|
|
20240304,164500,606888550,5570,5570,5570,5570,0
|
|
20240304,164400,606888550,5570,5570,5570,5570,0
|
|
20240304,164300,606888550,5570,5570,5570,5570,0
|
|
20240304,164200,606888550,5570,5570,5570,5570,0
|
|
20240304,164100,606888550,5570,5570,5570,5570,0
|
|
20240304,164000,606888550,5570,5570,5570,5570,0
|
|
20240304,163900,606888550,5570,5570,5570,5570,0
|
|
20240304,163800,606888550,5570,5570,5570,5570,0
|
|
20240304,163700,606888550,5570,5570,5570,5570,0
|
|
20240304,163600,606888550,5570,5570,5570,5570,0
|
|
20240304,163500,606888550,5570,5570,5570,5570,0
|
|
20240304,163400,606888550,5570,5570,5570,5570,0
|
|
20240304,163300,606888550,5570,5570,5570,5570,0
|
|
20240304,163200,606888550,5570,5570,5570,5570,0
|
|
20240304,163100,606888550,5570,5570,5570,5570,0
|
|
20240304,163000,606888550,5570,5570,5570,5570,0
|
|
20240304,162900,606888550,5570,5570,5570,5570,0
|
|
20240304,162800,606888550,5570,5570,5570,5570,0
|
|
20240304,162700,606888550,5570,5570,5570,5570,0
|
|
20240304,162600,606888550,5570,5570,5570,5570,0
|
|
20240304,162500,606888550,5570,5570,5570,5570,0
|
|
20240304,162400,606888550,5570,5570,5570,5570,0
|
|
20240304,162300,606888550,5570,5570,5570,5570,0
|
|
20240304,162200,606888550,5570,5570,5570,5570,0
|
|
20240304,162100,606888550,5570,5570,5570,5570,0
|
|
20240304,162000,606888550,5570,5570,5570,5570,0
|
|
20240304,161900,606888550,5570,5570,5570,5570,0
|
|
20240304,161800,606888550,5570,5570,5570,5570,0
|
|
20240304,161700,606888550,5570,5570,5570,5570,0
|
|
20240304,161600,606888550,5570,5570,5570,5570,3419
|
|
20240304,161500,606888550,5570,5570,5570,5570,0
|
|
20240304,161400,606888550,5570,5570,5570,5570,0
|
|
20240304,161300,606888550,5570,5570,5570,5570,0
|
|
20240304,161200,606888550,5570,5570,5570,5570,0
|
|
20240304,161100,606888550,5570,5570,5570,5570,0
|
|
20240304,161000,606888550,5570,5570,5570,5570,0
|
|
20240304,160900,606888550,5570,5570,5570,5570,0
|
|
20240304,160800,606888550,5570,5570,5570,5570,0
|
|
20240304,160700,606888550,5570,5570,5570,5570,0
|
|
20240304,160600,606888550,5570,5570,5570,5570,0
|
|
20240304,160500,606888550,5570,5570,5570,5570,0
|
|
20240304,160400,606888550,5570,5570,5570,5570,0
|
|
20240304,160300,606888550,5570,5570,5570,5570,0
|
|
20240304,160200,606888550,5570,5570,5570,5570,0
|
|
20240304,160100,606888550,5570,5570,5570,5570,0
|
|
20240304,160000,606888550,5570,5570,5570,5570,0
|
|
20240304,155900,606888550,5570,5570,5570,5570,0
|
|
20240304,155800,606888550,5570,5570,5570,5570,0
|
|
20240304,155700,606888550,5570,5570,5570,5570,0
|
|
20240304,155600,606888550,5570,5570,5570,5570,0
|
|
20240304,155500,606888550,5570,5570,5570,5570,0
|
|
20240304,155400,606888550,5570,5570,5570,5570,0
|
|
20240304,155300,606888550,5570,5570,5570,5570,0
|
|
20240304,155200,606888550,5570,5570,5570,5570,0
|
|
20240304,155100,606888550,5570,5570,5570,5570,0
|
|
20240304,155000,606888550,5570,5570,5570,5570,0
|
|
20240304,154900,606888550,5570,5570,5570,5570,0
|
|
20240304,154800,606888550,5570,5570,5570,5570,0
|
|
20240304,154700,606888550,5570,5570,5570,5570,0
|
|
20240304,154600,606888550,5570,5570,5570,5570,3419
|
|
20240304,154500,606888550,5570,5570,5570,5570,0
|
|
20240304,154400,606888550,5570,5570,5570,5570,0
|
|
20240304,154300,606888550,5570,5570,5570,5570,0
|
|
20240304,154200,606888550,5570,5570,5570,5570,0
|
|
20240304,154100,606888550,5570,5570,5570,5570,0
|
|
20240304,154000,606888550,5570,5570,5570,5570,0
|
|
20240304,153900,606888550,5570,5570,5570,5570,0
|
|
20240304,153800,606888550,5570,5570,5570,5570,0
|
|
20240304,153700,606888550,5570,5570,5570,5570,0
|
|
20240304,153600,606888550,5570,5570,5570,5570,0
|
|
20240304,153500,606888550,5570,5570,5570,5570,0
|
|
20240304,153400,606888550,5570,5570,5570,5570,0
|
|
20240304,153300,606888550,5570,5570,5570,5570,0
|
|
20240304,153200,606888550,5570,5570,5570,5570,0
|
|
20240304,153100,606888550,5570,5570,5570,5570,0
|
|
20240304,153000,606888550,5570,5570,5570,5570,3419
|
|
20240304,152900,587844720,5570,5570,5570,5570,0
|
|
20240304,152800,587844720,5570,5570,5570,5570,0
|
|
20240304,152700,587844720,5570,5570,5570,5570,0
|
|
20240304,152600,587844720,5570,5570,5570,5570,0
|
|
20240304,152500,587844720,5570,5570,5570,5570,0
|
|
20240304,152400,587844720,5570,5570,5570,5570,0
|
|
20240304,152300,587844720,5570,5570,5570,5570,0
|
|
20240304,152200,587844720,5570,5570,5570,5570,0
|
|
20240304,152100,587844720,5570,5570,5570,5570,0
|
|
20240304,152000,587844720,5570,5570,5570,5570,0
|
|
20240304,151900,587844720,5570,5580,5580,5570,1496
|
|
20240304,151800,579500300,5580,5570,5580,5570,163
|
|
20240304,151700,578590890,5570,5570,5580,5570,180
|
|
20240304,151600,577588280,5570,5570,5570,5570,162
|
|
20240304,151500,576685940,5580,5580,5580,5570,205
|
|
20240304,151400,575542240,5580,5580,5580,5580,0
|
|
20240304,151300,575542240,5580,5580,5580,5580,4
|
|
20240304,151200,575519920,5570,5570,5570,5570,9
|
|
20240304,151100,575469790,5580,5580,5580,5580,1
|
|
20240304,151000,575464210,5580,5570,5580,5570,58
|
|
20240304,150900,575141040,5570,5580,5580,5570,291
|
|
20240304,150800,573520130,5580,5580,5580,5580,15
|
|
20240304,150700,573436430,5580,5580,5580,5580,11
|
|
20240304,150600,573375050,5580,5580,5580,5580,67
|
|
20240304,150500,573001190,5580,5590,5590,5580,212
|
|
20240304,150400,571816230,5580,5580,5590,5580,478
|
|
20240304,150300,569148960,5580,5580,5580,5580,246
|
|
20240304,150200,567776280,5580,5580,5580,5570,1021
|
|
20240304,150100,562079280,5570,5560,5570,5560,2622
|
|
20240304,150000,547484340,5560,5550,5560,5550,6
|
|
20240304,145900,547450990,5560,5560,5560,5560,75
|
|
20240304,145800,547033990,5560,5560,5560,5560,5
|
|
20240304,145700,547006190,5560,5560,5560,5550,555
|
|
20240304,145600,543925910,5570,5570,5570,5570,0
|
|
20240304,145500,543925910,5570,5570,5570,5570,204
|
|
20240304,145400,542789630,5570,5570,5570,5570,0
|
|
20240304,145300,542789630,5570,5570,5570,5570,30
|
|
20240304,145200,542622530,5570,5570,5570,5570,5
|
|
20240304,145100,542594680,5570,5570,5570,5570,0
|
|
20240304,145000,542594680,5570,5570,5570,5570,0
|
|
20240304,144900,542594680,5570,5570,5570,5570,0
|
|
20240304,144800,542594680,5570,5570,5570,5570,4
|
|
20240304,144700,542572400,5570,5570,5570,5570,1
|
|
20240304,144600,542566830,5550,5570,5570,5550,240
|
|
20240304,144500,541230170,5570,5550,5570,5550,404
|
|
20240304,144400,538987950,5550,5550,5550,5550,181
|
|
20240304,144300,537983400,5550,5550,5550,5550,0
|
|
20240304,144200,537983400,5550,5550,5550,5550,0
|
|
20240304,144100,537983400,5550,5550,5550,5550,1
|
|
20240304,144000,537977850,5550,5550,5550,5540,171
|
|
20240304,143900,537029500,5540,5540,5540,5540,2
|
|
20240304,143800,537018420,5540,5550,5550,5540,73
|
|
20240304,143700,536613300,5540,5540,5540,5540,1
|
|
20240304,143600,536607760,5550,5550,5550,5550,0
|
|
20240304,143500,536607760,5550,5550,5550,5550,0
|
|
20240304,143400,536607760,5550,5550,5550,5550,0
|
|
20240304,143300,536607760,5550,5550,5550,5550,5
|
|
20240304,143200,536580010,5550,5550,5550,5550,0
|
|
20240304,143100,536580010,5550,5550,5550,5550,0
|
|
20240304,143000,536580010,5550,5550,5550,5550,1
|
|
20240304,142900,536574460,5540,5550,5550,5540,38
|
|
20240304,142800,536363920,5550,5540,5550,5540,1564
|
|
20240304,142700,527699350,5550,5550,5550,5540,2947
|
|
20240304,142600,511344130,5560,5570,5570,5560,104
|
|
20240304,142500,510765880,5570,5570,5570,5570,0
|
|
20240304,142400,510765880,5570,5570,5570,5570,0
|
|
20240304,142300,510765880,5570,5560,5570,5560,208
|
|
20240304,142200,509609390,5560,5560,5560,5560,679
|
|
20240304,142100,505834150,5580,5580,5580,5580,0
|
|
20240304,142000,505834150,5580,5580,5580,5580,2
|
|
20240304,141900,505822990,5570,5570,5570,5570,10
|
|
20240304,141800,505767290,5580,5580,5580,5580,0
|
|
20240304,141700,505767290,5580,5580,5580,5580,3
|
|
20240304,141600,505750550,5580,5580,5580,5580,0
|
|
20240304,141500,505750550,5580,5580,5580,5580,0
|
|
20240304,141400,505750550,5580,5580,5580,5580,0
|
|
20240304,141300,505750550,5580,5580,5580,5580,2
|
|
20240304,141200,505739390,5580,5580,5580,5580,0
|
|
20240304,141100,505739390,5580,5580,5580,5580,1
|
|
20240304,141000,505733810,5560,5560,5560,5560,2248
|
|
20240304,140900,493234930,5580,5580,5580,5580,1
|
|
20240304,140800,493229350,5560,5560,5560,5560,0
|
|
20240304,140700,493229350,5560,5560,5560,5560,0
|
|
20240304,140600,493229350,5560,5560,5560,5560,9
|
|
20240304,140500,493179310,5580,5580,5580,5580,100
|
|
20240304,140400,492621310,5560,5560,5560,5560,0
|
|
20240304,140300,492621310,5560,5560,5560,5560,21
|
|
20240304,140200,492504550,5560,5560,5560,5560,1
|
|
20240304,140100,492498990,5560,5560,5560,5560,0
|
|
20240304,140000,492498990,5560,5560,5560,5560,10
|
|
20240304,135900,492443390,5560,5560,5560,5560,0
|
|
20240304,135800,492443390,5560,5580,5590,5560,438
|
|
20240304,135700,489996450,5590,5590,5590,5590,0
|
|
20240304,135600,489996450,5590,5590,5590,5590,1
|
|
20240304,135500,489990860,5580,5590,5590,5580,4
|
|
20240304,135400,489968530,5590,5590,5590,5590,0
|
|
20240304,135300,489968530,5590,5560,5590,5560,83
|
|
20240304,135200,489506990,5560,5550,5560,5550,1064
|
|
20240304,135100,483591360,5560,5560,5560,5560,96
|
|
20240304,135000,483057600,5560,5550,5560,5550,415
|
|
20240304,134900,480754320,5560,5560,5560,5560,1
|
|
20240304,134800,480748760,5560,5560,5560,5560,3
|
|
20240304,134700,480732080,5550,5550,5550,5550,0
|
|
20240304,134600,480732080,5550,5560,5560,5550,1017
|
|
20240304,134500,475077830,5560,5570,5570,5560,26
|
|
20240304,134400,474933260,5560,5560,5560,5560,0
|
|
20240304,134300,474933260,5560,5560,5560,5560,0
|
|
20240304,134200,474933260,5560,5560,5560,5560,904
|
|
20240304,134100,469907020,5590,5590,5590,5590,1
|
|
20240304,134000,469901430,5570,5570,5570,5570,1
|
|
20240304,133900,469895860,5570,5570,5570,5570,1
|
|
20240304,133800,469890290,5580,5580,5580,5580,1500
|
|
20240304,133700,461520290,5570,5580,5580,5570,2869
|
|
20240304,133600,445522820,5600,5600,5600,5600,10
|
|
20240304,133500,445466820,5600,5600,5600,5600,0
|
|
20240304,133400,445466820,5600,5600,5600,5600,0
|
|
20240304,133300,445466820,5600,5600,5600,5600,181
|
|
20240304,133200,444453220,5600,5600,5600,5600,1
|
|
20240304,133100,444447620,5580,5580,5580,5580,0
|
|
20240304,133000,444447620,5580,5580,5580,5580,1
|
|
20240304,132900,444442040,5600,5600,5600,5600,3044
|
|
20240304,132800,427395640,5600,5600,5600,5600,1000
|
|
20240304,132700,421795640,5580,5580,5580,5580,0
|
|
20240304,132600,421795640,5580,5580,5580,5580,405
|
|
20240304,132500,419535740,5600,5600,5600,5600,0
|
|
20240304,132400,419535740,5600,5600,5600,5600,0
|
|
20240304,132300,419535740,5600,5600,5600,5600,0
|
|
20240304,132200,419535740,5600,5600,5600,5590,1323
|
|
20240304,132100,412136150,5600,5600,5600,5600,250
|
|
20240304,132000,410736150,5580,5580,5580,5580,0
|
|
20240304,131900,410736150,5580,5580,5580,5580,53
|
|
20240304,131800,410440410,5580,5580,5580,5580,531
|
|
20240304,131700,407477430,5590,5590,5590,5590,249
|
|
20240304,131600,406085520,5600,5600,5600,5600,0
|
|
20240304,131500,406085520,5600,5600,5600,5600,2
|
|
20240304,131400,406074320,5600,5600,5600,5600,6
|
|
20240304,131300,406040720,5590,5590,5590,5590,0
|
|
20240304,131200,406040720,5590,5590,5590,5590,0
|
|
20240304,131100,406040720,5590,5590,5590,5590,1
|
|
20240304,131000,406035130,5600,5600,5600,5600,1
|
|
20240304,130900,406029530,5600,5600,5600,5600,1
|
|
20240304,130800,406023930,5590,5600,5600,5590,2
|
|
20240304,130700,406012740,5600,5600,5600,5600,1
|
|
20240304,130600,406007140,5600,5600,5600,5600,0
|
|
20240304,130500,406007140,5600,5600,5600,5600,800
|
|
20240304,130400,401527140,5600,5600,5600,5600,1
|
|
20240304,130300,401521540,5600,5600,5600,5600,0
|
|
20240304,130200,401521540,5600,5600,5600,5600,0
|
|
20240304,130100,401521540,5600,5600,5600,5600,0
|
|
20240304,130000,401521540,5600,5600,5600,5600,100
|
|
20240304,125900,400961540,5600,5600,5600,5600,1
|
|
20240304,125800,400955940,5600,5580,5600,5580,501
|
|
20240304,125700,398160340,5600,5600,5600,5600,0
|
|
20240304,125600,398160340,5600,5600,5600,5600,1
|
|
20240304,125500,398154740,5590,5580,5600,5580,819
|
|
20240304,125400,393584500,5590,5590,5590,5590,1524
|
|
20240304,125300,385065340,5600,5600,5600,5600,28
|
|
20240304,125200,384908540,5610,5610,5610,5610,0
|
|
20240304,125100,384908540,5610,5610,5610,5610,0
|
|
20240304,125000,384908540,5610,5610,5610,5610,0
|
|
20240304,124900,384908540,5610,5610,5610,5600,393
|
|
20240304,124800,382707710,5600,5600,5600,5600,0
|
|
20240304,124700,382707710,5600,5600,5600,5600,0
|
|
20240304,124600,382707710,5600,5600,5600,5600,0
|
|
20240304,124500,382707710,5600,5620,5620,5600,594
|
|
20240304,124400,379381290,5610,5610,5610,5610,250
|
|
20240304,124300,377978790,5620,5620,5620,5620,0
|
|
20240304,124200,377978790,5620,5620,5620,5620,0
|
|
20240304,124100,377978790,5620,5620,5620,5620,0
|
|
20240304,124000,377978790,5620,5610,5620,5610,621
|
|
20240304,123900,374493770,5610,5610,5610,5610,1
|
|
20240304,123800,374488160,5600,5600,5600,5600,0
|
|
20240304,123700,374488160,5600,5600,5600,5600,0
|
|
20240304,123600,374488160,5600,5600,5600,5600,0
|
|
20240304,123500,374488160,5600,5600,5600,5600,100
|
|
20240304,123400,373928160,5600,5600,5600,5600,0
|
|
20240304,123300,373928160,5600,5600,5600,5600,0
|
|
20240304,123200,373928160,5600,5600,5600,5600,1000
|
|
20240304,123100,368328160,5610,5610,5610,5610,14
|
|
20240304,123000,368249620,5610,5610,5610,5610,1561
|
|
20240304,122900,359492410,5620,5620,5620,5620,0
|
|
20240304,122800,359492410,5620,5620,5620,5620,0
|
|
20240304,122700,359492410,5620,5620,5620,5620,1
|
|
20240304,122600,359486790,5630,5630,5630,5630,0
|
|
20240304,122500,359486790,5630,5630,5630,5630,1
|
|
20240304,122400,359481160,5620,5620,5620,5620,30
|
|
20240304,122300,359312560,5630,5630,5630,5630,0
|
|
20240304,122200,359312560,5630,5630,5630,5630,140
|
|
20240304,122100,358524360,5630,5630,5630,5630,1
|
|
20240304,122000,358518730,5610,5610,5610,5610,187
|
|
20240304,121900,357469660,5610,5610,5610,5610,252
|
|
20240304,121800,356055940,5620,5620,5620,5620,1
|
|
20240304,121700,356050320,5620,5620,5620,5620,1
|
|
20240304,121600,356044700,5630,5630,5630,5630,0
|
|
20240304,121500,356044700,5630,5630,5630,5630,0
|
|
20240304,121400,356044700,5630,5630,5630,5630,0
|
|
20240304,121300,356044700,5630,5630,5630,5630,1
|
|
20240304,121200,356039070,5630,5630,5630,5630,1
|
|
20240304,121100,356033440,5600,5600,5600,5600,0
|
|
20240304,121000,356033440,5600,5600,5600,5600,0
|
|
20240304,120900,356033440,5600,5600,5600,5600,0
|
|
20240304,120800,356033440,5600,5600,5600,5600,0
|
|
20240304,120700,356033440,5600,5610,5610,5600,3600
|
|
20240304,120600,335865520,5630,5630,5630,5630,10
|
|
20240304,120500,335809220,5630,5630,5630,5630,0
|
|
20240304,120400,335809220,5630,5630,5630,5630,0
|
|
20240304,120300,335809220,5630,5630,5630,5630,4
|
|
20240304,120200,335786700,5630,5630,5630,5630,5
|
|
20240304,120100,335758550,5610,5610,5610,5610,0
|
|
20240304,120000,335758550,5610,5610,5610,5610,1
|
|
20240304,115900,335752940,5630,5630,5630,5630,3
|
|
20240304,115800,335736050,5630,5630,5630,5630,35
|
|
20240304,115700,335539000,5620,5620,5620,5620,2
|
|
20240304,115600,335527760,5610,5610,5610,5610,9
|
|
20240304,115500,335477270,5630,5630,5630,5630,0
|
|
20240304,115400,335477270,5630,5630,5630,5630,0
|
|
20240304,115300,335477270,5630,5630,5630,5630,0
|
|
20240304,115200,335477270,5630,5620,5630,5620,9
|
|
20240304,115100,335426680,5610,5610,5610,5610,0
|
|
20240304,115000,335426680,5610,5610,5610,5610,0
|
|
20240304,114900,335426680,5610,5610,5610,5610,0
|
|
20240304,114800,335426680,5610,5610,5610,5610,42
|
|
20240304,114700,335191060,5610,5610,5610,5610,0
|
|
20240304,114600,335191060,5610,5610,5610,5610,0
|
|
20240304,114500,335191060,5610,5610,5610,5610,0
|
|
20240304,114400,335191060,5610,5610,5610,5610,0
|
|
20240304,114300,335191060,5610,5610,5610,5610,3
|
|
20240304,114200,335174230,5610,5610,5610,5610,5
|
|
20240304,114100,335146180,5630,5630,5630,5630,0
|
|
20240304,114000,335146180,5630,5620,5630,5620,56
|
|
20240304,113900,334831240,5620,5620,5620,5620,4
|
|
20240304,113800,334808760,5620,5620,5620,5620,51
|
|
20240304,113700,334522140,5630,5630,5630,5630,0
|
|
20240304,113600,334522140,5630,5630,5630,5630,0
|
|
20240304,113500,334522140,5630,5630,5630,5630,1
|
|
20240304,113400,334516510,5600,5630,5630,5600,1538
|
|
20240304,113300,325893310,5660,5660,5660,5660,0
|
|
20240304,113200,325893310,5660,5660,5660,5660,0
|
|
20240304,113100,325893310,5660,5660,5660,5660,0
|
|
20240304,113000,325893310,5660,5660,5660,5660,18
|
|
20240304,112900,325791430,5660,5660,5660,5660,0
|
|
20240304,112800,325791430,5660,5620,5690,5620,526
|
|
20240304,112700,322816300,5610,5610,5610,5610,240
|
|
20240304,112600,321469900,5600,5600,5600,5600,0
|
|
20240304,112500,321469900,5600,5600,5600,5600,0
|
|
20240304,112400,321469900,5600,5610,5610,5600,60
|
|
20240304,112300,321133860,5610,5610,5610,5610,6
|
|
20240304,112200,321100200,5620,5620,5620,5620,1
|
|
20240304,112100,321094580,5620,5620,5620,5620,1
|
|
20240304,112000,321088960,5620,5620,5620,5620,0
|
|
20240304,111900,321088960,5620,5620,5620,5620,600
|
|
20240304,111800,317716960,5620,5620,5620,5620,0
|
|
20240304,111700,317716960,5620,5620,5620,5620,0
|
|
20240304,111600,317716960,5620,5610,5630,5610,1137
|
|
20240304,111500,311332540,5610,5620,5620,5610,1226
|
|
20240304,111400,304454270,5620,5620,5620,5620,0
|
|
20240304,111300,304454270,5620,5620,5620,5620,0
|
|
20240304,111200,304454270,5620,5620,5620,5620,151
|
|
20240304,111100,303605650,5620,5620,5620,5620,1
|
|
20240304,111000,303600030,5620,5620,5620,5620,0
|
|
20240304,110900,303600030,5620,5620,5620,5620,0
|
|
20240304,110800,303600030,5620,5620,5620,5620,857
|
|
20240304,110700,298783690,5620,5620,5620,5620,194
|
|
20240304,110600,297693410,5620,5620,5620,5620,100
|
|
20240304,110500,297131410,5620,5620,5620,5620,150
|
|
20240304,110400,296288410,5620,5620,5620,5620,633
|
|
20240304,110300,292730950,5620,5620,5620,5620,0
|
|
20240304,110200,292730950,5620,5630,5630,5620,565
|
|
20240304,110100,289554650,5640,5640,5640,5640,0
|
|
20240304,110000,289554650,5640,5640,5640,5640,3
|
|
20240304,105900,289537730,5640,5640,5640,5640,20
|
|
20240304,105800,289424930,5640,5640,5640,5640,1
|
|
20240304,105700,289419290,5630,5630,5630,5630,514
|
|
20240304,105600,286525470,5640,5640,5640,5640,1
|
|
20240304,105500,286519830,5630,5630,5630,5630,305
|
|
20240304,105400,284802680,5640,5640,5640,5640,0
|
|
20240304,105300,284802680,5640,5650,5650,5640,1418
|
|
20240304,105200,276796860,5660,5660,5660,5660,16
|
|
20240304,105100,276706300,5670,5670,5670,5670,45
|
|
20240304,105000,276451150,5700,5700,5700,5700,1
|
|
20240304,104900,276445450,5700,5700,5700,5700,0
|
|
20240304,104800,276445450,5700,5700,5700,5700,18
|
|
20240304,104700,276342850,5700,5700,5700,5700,0
|
|
20240304,104600,276342850,5700,5700,5700,5700,252
|
|
20240304,104500,274906450,5700,5700,5700,5700,1000
|
|
20240304,104400,269206450,5670,5670,5670,5670,70
|
|
20240304,104300,268809550,5700,5700,5700,5700,500
|
|
20240304,104200,265959550,5710,5710,5710,5710,0
|
|
20240304,104100,265959550,5710,5680,5710,5680,506
|
|
20240304,104000,263085370,5690,5690,5690,5690,0
|
|
20240304,103900,263085370,5690,5690,5690,5690,0
|
|
20240304,103800,263085370,5690,5690,5690,5690,0
|
|
20240304,103700,263085370,5690,5690,5690,5690,1200
|
|
20240304,103600,256257370,5680,5680,5680,5680,10
|
|
20240304,103500,256200570,5690,5690,5690,5690,0
|
|
20240304,103400,256200570,5690,5690,5690,5690,1
|
|
20240304,103300,256194880,5690,5650,5690,5640,3384
|
|
20240304,103200,237108750,5670,5670,5670,5670,542
|
|
20240304,103100,234035610,5710,5710,5710,5710,1
|
|
20240304,103000,234029900,5670,5720,5720,5670,400
|
|
20240304,102900,231744650,5720,5700,5720,5700,509
|
|
20240304,102800,228839470,5700,5650,5700,5650,3010
|
|
20240304,102700,211702990,5630,5620,5630,5620,654
|
|
20240304,102600,208023920,5620,5620,5620,5620,769
|
|
20240304,102500,203702140,5630,5630,5630,5630,0
|
|
20240304,102400,203702140,5630,5630,5630,5630,450
|
|
20240304,102300,201168640,5630,5630,5630,5630,0
|
|
20240304,102200,201168640,5630,5630,5630,5630,2
|
|
20240304,102100,201157380,5630,5630,5630,5630,24
|
|
20240304,102000,201022260,5630,5650,5650,5630,5
|
|
20240304,101900,200994060,5640,5640,5640,5640,3
|
|
20240304,101800,200977140,5640,5640,5640,5640,17
|
|
20240304,101700,200881260,5630,5630,5630,5630,67
|
|
20240304,101600,200504050,5650,5650,5650,5630,69
|
|
20240304,101500,200115200,5680,5650,5680,5630,1294
|
|
20240304,101400,192822930,5650,5650,5650,5650,21
|
|
20240304,101300,192704280,5680,5680,5680,5680,11
|
|
20240304,101200,192641800,5680,5660,5680,5660,369
|
|
20240304,101100,190552910,5670,5670,5670,5670,1
|
|
20240304,101000,190547240,5700,5700,5700,5700,0
|
|
20240304,100900,190547240,5700,5690,5700,5690,120
|
|
20240304,100800,189864360,5690,5690,5690,5690,10
|
|
20240304,100700,189807460,5690,5690,5690,5690,2
|
|
20240304,100600,189796080,5690,5690,5690,5690,1
|
|
20240304,100500,189790390,5690,5690,5690,5690,0
|
|
20240304,100400,189790390,5690,5690,5690,5690,0
|
|
20240304,100300,189790390,5690,5680,5690,5680,42
|
|
20240304,100200,189551820,5670,5670,5670,5670,130
|
|
20240304,100100,188814720,5680,5680,5680,5680,0
|
|
20240304,100000,188814720,5680,5680,5680,5680,0
|
|
20240304,095900,188814720,5680,5680,5680,5680,948
|
|
20240304,095800,183430080,5670,5670,5670,5670,0
|
|
20240304,095700,183430080,5670,5670,5670,5670,5
|
|
20240304,095600,183401730,5690,5690,5690,5690,0
|
|
20240304,095500,183401730,5690,5690,5690,5690,55
|
|
20240304,095400,183088780,5690,5690,5690,5690,10
|
|
20240304,095300,183031880,5690,5690,5690,5690,2
|
|
20240304,095200,183020500,5660,5660,5660,5660,15
|
|
20240304,095100,182935600,5700,5670,5700,5670,273
|
|
20240304,095000,181384390,5670,5670,5670,5670,100
|
|
20240304,094900,180817390,5670,5670,5670,5670,17
|
|
20240304,094800,180721000,5670,5670,5670,5670,1
|
|
20240304,094700,180715330,5660,5660,5660,5660,0
|
|
20240304,094600,180715330,5660,5660,5670,5650,337
|
|
20240304,094500,178808740,5660,5660,5660,5660,1
|
|
20240304,094400,178803080,5660,5660,5660,5660,2
|
|
20240304,094300,178791760,5630,5630,5630,5630,1
|
|
20240304,094200,178786130,5620,5650,5660,5620,892
|
|
20240304,094100,173765420,5630,5680,5680,5600,3831
|
|
20240304,094000,152201020,5680,5710,5710,5680,270
|
|
20240304,093900,150667270,5710,5680,5720,5680,1408
|
|
20240304,093800,142644780,5680,5690,5700,5660,89
|
|
20240304,093700,142138840,5680,5680,5680,5680,127
|
|
20240304,093600,141417480,5680,5650,5680,5650,923
|
|
20240304,093500,136179270,5640,5640,5640,5640,40
|
|
20240304,093400,135953670,5630,5640,5660,5630,649
|
|
20240304,093300,132297450,5650,5650,5650,5650,19
|
|
20240304,093200,132190100,5630,5640,5640,5630,780
|
|
20240304,093100,127797060,5650,5630,5650,5630,229
|
|
20240304,093000,126507490,5630,5630,5630,5630,0
|
|
20240304,092900,126507490,5630,5630,5630,5630,3
|
|
20240304,092800,126490600,5640,5640,5640,5640,200
|
|
20240304,092700,125362600,5640,5640,5640,5640,0
|
|
20240304,092600,125362600,5640,5650,5650,5640,2834
|
|
20240304,092500,109350950,5650,5670,5670,5650,137
|
|
20240304,092400,108575650,5670,5670,5670,5670,100
|
|
20240304,092300,108008650,5670,5650,5670,5650,1176
|
|
20240304,092200,101364090,5640,5640,5640,5640,301
|
|
20240304,092100,99666450,5640,5650,5650,5640,316
|
|
20240304,092000,97884070,5650,5650,5650,5650,0
|
|
20240304,091900,97884070,5650,5670,5670,5650,228
|
|
20240304,091800,96595470,5670,5670,5670,5670,15
|
|
20240304,091700,96510420,5650,5660,5660,5650,400
|
|
20240304,091600,94248140,5660,5660,5660,5660,421
|
|
20240304,091500,91865280,5660,5690,5690,5660,1470
|
|
20240304,091400,83521760,5690,5700,5770,5690,1484
|
|
20240304,091300,75050060,5700,5700,5700,5700,77
|
|
20240304,091200,74611160,5700,5690,5700,5690,20
|
|
20240304,091100,74497260,5700,5690,5700,5680,2299
|
|
20240304,091000,61410380,5690,5670,5690,5670,862
|
|
20240304,090900,56519180,5630,5640,5640,5630,1297
|
|
20240304,090800,49216950,5630,5660,5670,5630,198
|
|
20240304,090700,48101510,5630,5640,5660,5630,609
|
|
20240304,090600,44664750,5670,5660,5670,5650,1092
|
|
20240304,090500,38489820,5670,5690,5690,5660,635
|
|
20240304,090400,34884870,5690,5700,5700,5690,292
|
|
20240304,090300,33223080,5660,5670,5710,5660,1354
|
|
20240304,090200,25514500,5720,5670,5720,5670,1519
|
|
20240304,090100,16850460,5680,5640,5680,5620,280
|
|
20240304,090000,15273840,5680,5600,5680,5600,2720
|