649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194600,861655930,5560,5560,5560,5560,2405
|
|
20240306,194500,861655930,5560,5560,5560,5560,0
|
|
20240306,194400,861655930,5560,5560,5560,5560,0
|
|
20240306,194300,861655930,5560,5560,5560,5560,0
|
|
20240306,194200,861655930,5560,5560,5560,5560,0
|
|
20240306,194100,861655930,5560,5560,5560,5560,0
|
|
20240306,194000,861655930,5560,5560,5560,5560,0
|
|
20240306,193900,861655930,5560,5560,5560,5560,0
|
|
20240306,193800,861655930,5560,5560,5560,5560,0
|
|
20240306,193700,861655930,5560,5560,5560,5560,0
|
|
20240306,193600,861655930,5560,5560,5560,5560,0
|
|
20240306,193500,861655930,5560,5560,5560,5560,0
|
|
20240306,193400,861655930,5560,5560,5560,5560,0
|
|
20240306,193300,861655930,5560,5560,5560,5560,0
|
|
20240306,193200,861655930,5560,5560,5560,5560,0
|
|
20240306,193100,861655930,5560,5560,5560,5560,0
|
|
20240306,193000,861655930,5560,5560,5560,5560,0
|
|
20240306,192900,861655930,5560,5560,5560,5560,0
|
|
20240306,192800,861655930,5560,5560,5560,5560,0
|
|
20240306,192700,861655930,5560,5560,5560,5560,0
|
|
20240306,192600,861655930,5560,5560,5560,5560,0
|
|
20240306,192500,861655930,5560,5560,5560,5560,0
|
|
20240306,192400,861655930,5560,5560,5560,5560,0
|
|
20240306,192300,861655930,5560,5560,5560,5560,0
|
|
20240306,192200,861655930,5560,5560,5560,5560,0
|
|
20240306,192100,861655930,5560,5560,5560,5560,0
|
|
20240306,192000,861655930,5560,5560,5560,5560,0
|
|
20240306,191900,861655930,5560,5560,5560,5560,0
|
|
20240306,191800,861655930,5560,5560,5560,5560,0
|
|
20240306,191700,861655930,5560,5560,5560,5560,0
|
|
20240306,191600,861655930,5560,5560,5560,5560,2405
|
|
20240306,191500,861655930,5560,5560,5560,5560,0
|
|
20240306,191400,861655930,5560,5560,5560,5560,0
|
|
20240306,191300,861655930,5560,5560,5560,5560,0
|
|
20240306,191200,861655930,5560,5560,5560,5560,0
|
|
20240306,191100,861655930,5560,5560,5560,5560,0
|
|
20240306,191000,861655930,5560,5560,5560,5560,0
|
|
20240306,190900,861655930,5560,5560,5560,5560,0
|
|
20240306,190800,861655930,5560,5560,5560,5560,0
|
|
20240306,190700,861655930,5560,5560,5560,5560,0
|
|
20240306,190600,861655930,5560,5560,5560,5560,0
|
|
20240306,190500,861655930,5560,5560,5560,5560,0
|
|
20240306,190400,861655930,5560,5560,5560,5560,0
|
|
20240306,190300,861655930,5560,5560,5560,5560,0
|
|
20240306,190200,861655930,5560,5560,5560,5560,0
|
|
20240306,190100,861655930,5560,5560,5560,5560,0
|
|
20240306,190000,861655930,5560,5560,5560,5560,0
|
|
20240306,185900,861655930,5560,5560,5560,5560,0
|
|
20240306,185800,861655930,5560,5560,5560,5560,0
|
|
20240306,185700,861655930,5560,5560,5560,5560,0
|
|
20240306,185600,861655930,5560,5560,5560,5560,0
|
|
20240306,185500,861655930,5560,5560,5560,5560,0
|
|
20240306,185400,861655930,5560,5560,5560,5560,0
|
|
20240306,185300,861655930,5560,5560,5560,5560,0
|
|
20240306,185200,861655930,5560,5560,5560,5560,0
|
|
20240306,185100,861655930,5560,5560,5560,5560,0
|
|
20240306,185000,861655930,5560,5560,5560,5560,0
|
|
20240306,184900,861655930,5560,5560,5560,5560,0
|
|
20240306,184800,861655930,5560,5560,5560,5560,0
|
|
20240306,184700,861655930,5560,5560,5560,5560,0
|
|
20240306,184600,861655930,5560,5560,5560,5560,2405
|
|
20240306,184500,861655930,5560,5560,5560,5560,0
|
|
20240306,184400,861655930,5560,5560,5560,5560,0
|
|
20240306,184300,861655930,5560,5560,5560,5560,0
|
|
20240306,184200,861655930,5560,5560,5560,5560,0
|
|
20240306,184100,861655930,5560,5560,5560,5560,0
|
|
20240306,184000,861655930,5560,5560,5560,5560,0
|
|
20240306,183900,861655930,5560,5560,5560,5560,0
|
|
20240306,183800,861655930,5560,5560,5560,5560,0
|
|
20240306,183700,861655930,5560,5560,5560,5560,0
|
|
20240306,183600,861655930,5560,5560,5560,5560,0
|
|
20240306,183500,861655930,5560,5560,5560,5560,0
|
|
20240306,183400,861655930,5560,5560,5560,5560,0
|
|
20240306,183300,861655930,5560,5560,5560,5560,0
|
|
20240306,183200,861655930,5560,5560,5560,5560,0
|
|
20240306,183100,861655930,5560,5560,5560,5560,0
|
|
20240306,183000,861655930,5560,5560,5560,5560,0
|
|
20240306,182900,861655930,5560,5560,5560,5560,0
|
|
20240306,182800,861655930,5560,5560,5560,5560,0
|
|
20240306,182700,861655930,5560,5560,5560,5560,0
|
|
20240306,182600,861655930,5560,5560,5560,5560,0
|
|
20240306,182500,861655930,5560,5560,5560,5560,0
|
|
20240306,182400,861655930,5560,5560,5560,5560,0
|
|
20240306,182300,861655930,5560,5560,5560,5560,0
|
|
20240306,182200,861655930,5560,5560,5560,5560,0
|
|
20240306,182100,861655930,5560,5560,5560,5560,0
|
|
20240306,182000,861655930,5560,5560,5560,5560,0
|
|
20240306,181900,861655930,5560,5560,5560,5560,0
|
|
20240306,181800,861655930,5560,5560,5560,5560,0
|
|
20240306,181700,861655930,5560,5560,5560,5560,0
|
|
20240306,181600,861655930,5560,5560,5560,5560,2405
|
|
20240306,181500,861655930,5560,5560,5560,5560,0
|
|
20240306,181400,861655930,5560,5560,5560,5560,0
|
|
20240306,181300,861655930,5560,5560,5560,5560,0
|
|
20240306,181200,861655930,5560,5560,5560,5560,0
|
|
20240306,181100,861655930,5560,5560,5560,5560,0
|
|
20240306,181000,861655930,5560,5560,5560,5560,0
|
|
20240306,180900,861655930,5560,5560,5560,5560,0
|
|
20240306,180800,861655930,5560,5560,5560,5560,0
|
|
20240306,180700,861655930,5560,5560,5560,5560,0
|
|
20240306,180600,861655930,5560,5560,5560,5560,0
|
|
20240306,180500,861655930,5560,5560,5560,5560,0
|
|
20240306,180400,861655930,5560,5560,5560,5560,0
|
|
20240306,180300,861655930,5560,5560,5560,5560,0
|
|
20240306,180200,861655930,5560,5560,5560,5560,0
|
|
20240306,180100,861655930,5560,5560,5560,5560,0
|
|
20240306,180000,861655930,5560,5560,5560,5560,0
|
|
20240306,175900,861655930,5560,5560,5560,5560,0
|
|
20240306,175800,861655930,5560,5560,5560,5560,0
|
|
20240306,175700,861655930,5560,5560,5560,5560,0
|
|
20240306,175600,861655930,5560,5560,5560,5560,0
|
|
20240306,175500,861655930,5560,5560,5560,5560,0
|
|
20240306,175400,861655930,5560,5560,5560,5560,0
|
|
20240306,175300,861655930,5560,5560,5560,5560,0
|
|
20240306,175200,861655930,5560,5560,5560,5560,0
|
|
20240306,175100,861655930,5560,5560,5560,5560,0
|
|
20240306,175000,861655930,5560,5560,5560,5560,0
|
|
20240306,174900,861655930,5560,5560,5560,5560,0
|
|
20240306,174800,861655930,5560,5560,5560,5560,0
|
|
20240306,174700,861655930,5560,5560,5560,5560,0
|
|
20240306,174600,861655930,5560,5560,5560,5560,2405
|
|
20240306,174500,861655930,5560,5560,5560,5560,0
|
|
20240306,174400,861655930,5560,5560,5560,5560,0
|
|
20240306,174300,861655930,5560,5560,5560,5560,0
|
|
20240306,174200,861655930,5560,5560,5560,5560,0
|
|
20240306,174100,861655930,5560,5560,5560,5560,0
|
|
20240306,174000,861655930,5560,5560,5560,5560,0
|
|
20240306,173900,861655930,5560,5560,5560,5560,0
|
|
20240306,173800,861655930,5560,5560,5560,5560,0
|
|
20240306,173700,861655930,5560,5560,5560,5560,0
|
|
20240306,173600,861655930,5560,5560,5560,5560,0
|
|
20240306,173500,861655930,5560,5560,5560,5560,0
|
|
20240306,173400,861655930,5560,5560,5560,5560,0
|
|
20240306,173300,861655930,5560,5560,5560,5560,0
|
|
20240306,173200,861655930,5560,5560,5560,5560,0
|
|
20240306,173100,861655930,5560,5560,5560,5560,0
|
|
20240306,173000,861655930,5560,5560,5560,5560,0
|
|
20240306,172900,861655930,5560,5560,5560,5560,0
|
|
20240306,172800,861655930,5560,5560,5560,5560,0
|
|
20240306,172700,861655930,5560,5560,5560,5560,0
|
|
20240306,172600,861655930,5560,5560,5560,5560,0
|
|
20240306,172500,861655930,5560,5560,5560,5560,0
|
|
20240306,172400,861655930,5560,5560,5560,5560,0
|
|
20240306,172300,861655930,5560,5560,5560,5560,0
|
|
20240306,172200,861655930,5560,5560,5560,5560,0
|
|
20240306,172100,861655930,5560,5560,5560,5560,0
|
|
20240306,172000,861655930,5560,5560,5560,5560,0
|
|
20240306,171900,861655930,5560,5560,5560,5560,0
|
|
20240306,171800,861655930,5560,5560,5560,5560,0
|
|
20240306,171700,861655930,5560,5560,5560,5560,0
|
|
20240306,171600,861655930,5560,5560,5560,5560,2405
|
|
20240306,171500,861655930,5560,5560,5560,5560,0
|
|
20240306,171400,861655930,5560,5560,5560,5560,0
|
|
20240306,171300,861655930,5560,5560,5560,5560,0
|
|
20240306,171200,861655930,5560,5560,5560,5560,0
|
|
20240306,171100,861655930,5560,5560,5560,5560,0
|
|
20240306,171000,861655930,5560,5560,5560,5560,0
|
|
20240306,170900,861655930,5560,5560,5560,5560,0
|
|
20240306,170800,861655930,5560,5560,5560,5560,0
|
|
20240306,170700,861655930,5560,5560,5560,5560,0
|
|
20240306,170600,861655930,5560,5560,5560,5560,0
|
|
20240306,170500,861655930,5560,5560,5560,5560,0
|
|
20240306,170400,861655930,5560,5560,5560,5560,0
|
|
20240306,170300,861655930,5560,5560,5560,5560,0
|
|
20240306,170200,861655930,5560,5560,5560,5560,0
|
|
20240306,170100,861655930,5560,5560,5560,5560,0
|
|
20240306,170000,861655930,5560,5560,5560,5560,0
|
|
20240306,165900,861655930,5560,5560,5560,5560,0
|
|
20240306,165800,861655930,5560,5560,5560,5560,0
|
|
20240306,165700,861655930,5560,5560,5560,5560,0
|
|
20240306,165600,861655930,5560,5560,5560,5560,0
|
|
20240306,165500,861655930,5560,5560,5560,5560,0
|
|
20240306,165400,861655930,5560,5560,5560,5560,0
|
|
20240306,165300,861655930,5560,5560,5560,5560,0
|
|
20240306,165200,861655930,5560,5560,5560,5560,0
|
|
20240306,165100,861655930,5560,5560,5560,5560,0
|
|
20240306,165000,861655930,5560,5560,5560,5560,0
|
|
20240306,164900,861655930,5560,5560,5560,5560,0
|
|
20240306,164800,861655930,5560,5560,5560,5560,0
|
|
20240306,164700,861655930,5560,5560,5560,5560,0
|
|
20240306,164600,861655930,5560,5560,5560,5560,2405
|
|
20240306,164500,861655930,5560,5560,5560,5560,0
|
|
20240306,164400,861655930,5560,5560,5560,5560,0
|
|
20240306,164300,861655930,5560,5560,5560,5560,0
|
|
20240306,164200,861655930,5560,5560,5560,5560,0
|
|
20240306,164100,861655930,5560,5560,5560,5560,0
|
|
20240306,164000,861655930,5560,5560,5560,5560,0
|
|
20240306,163900,861655930,5560,5560,5560,5560,0
|
|
20240306,163800,861655930,5560,5560,5560,5560,0
|
|
20240306,163700,861655930,5560,5560,5560,5560,0
|
|
20240306,163600,861655930,5560,5560,5560,5560,0
|
|
20240306,163500,861655930,5560,5560,5560,5560,0
|
|
20240306,163400,861655930,5560,5560,5560,5560,0
|
|
20240306,163300,861655930,5560,5560,5560,5560,0
|
|
20240306,163200,861655930,5560,5560,5560,5560,0
|
|
20240306,163100,861655930,5560,5560,5560,5560,0
|
|
20240306,163000,861655930,5560,5560,5560,5560,0
|
|
20240306,162900,861655930,5560,5560,5560,5560,0
|
|
20240306,162800,861655930,5560,5560,5560,5560,0
|
|
20240306,162700,861655930,5560,5560,5560,5560,0
|
|
20240306,162600,861655930,5560,5560,5560,5560,0
|
|
20240306,162500,861655930,5560,5560,5560,5560,0
|
|
20240306,162400,861655930,5560,5560,5560,5560,0
|
|
20240306,162300,861655930,5560,5560,5560,5560,0
|
|
20240306,162200,861655930,5560,5560,5560,5560,0
|
|
20240306,162100,861655930,5560,5560,5560,5560,0
|
|
20240306,162000,861655930,5560,5560,5560,5560,0
|
|
20240306,161900,861655930,5560,5560,5560,5560,0
|
|
20240306,161800,861655930,5560,5560,5560,5560,0
|
|
20240306,161700,861655930,5560,5560,5560,5560,0
|
|
20240306,161600,861655930,5560,5560,5560,5560,2405
|
|
20240306,161500,861655930,5560,5560,5560,5560,0
|
|
20240306,161400,861655930,5560,5560,5560,5560,0
|
|
20240306,161300,861655930,5560,5560,5560,5560,0
|
|
20240306,161200,861655930,5560,5560,5560,5560,0
|
|
20240306,161100,861655930,5560,5560,5560,5560,0
|
|
20240306,161000,861655930,5560,5560,5560,5560,0
|
|
20240306,160900,861655930,5560,5560,5560,5560,0
|
|
20240306,160800,861655930,5560,5560,5560,5560,0
|
|
20240306,160700,861655930,5560,5560,5560,5560,0
|
|
20240306,160600,861655930,5560,5560,5560,5560,0
|
|
20240306,160500,861655930,5560,5560,5560,5560,0
|
|
20240306,160400,861655930,5560,5560,5560,5560,0
|
|
20240306,160300,861655930,5560,5560,5560,5560,0
|
|
20240306,160200,861655930,5560,5560,5560,5560,0
|
|
20240306,160100,861655930,5560,5560,5560,5560,0
|
|
20240306,160000,861655930,5560,5560,5560,5560,0
|
|
20240306,155900,861655930,5560,5560,5560,5560,0
|
|
20240306,155800,861655930,5560,5560,5560,5560,0
|
|
20240306,155700,861655930,5560,5560,5560,5560,0
|
|
20240306,155600,861655930,5560,5560,5560,5560,0
|
|
20240306,155500,861655930,5560,5560,5560,5560,0
|
|
20240306,155400,861655930,5560,5560,5560,5560,0
|
|
20240306,155300,861655930,5560,5560,5560,5560,0
|
|
20240306,155200,861655930,5560,5560,5560,5560,0
|
|
20240306,155100,861655930,5560,5560,5560,5560,0
|
|
20240306,155000,861655930,5560,5560,5560,5560,0
|
|
20240306,154900,861655930,5560,5560,5560,5560,0
|
|
20240306,154800,861655930,5560,5560,5560,5560,0
|
|
20240306,154700,861655930,5560,5560,5560,5560,0
|
|
20240306,154600,861655930,5560,5560,5560,5560,2405
|
|
20240306,154500,861655930,5560,5560,5560,5560,0
|
|
20240306,154400,861655930,5560,5560,5560,5560,0
|
|
20240306,154300,861655930,5560,5560,5560,5560,0
|
|
20240306,154200,861655930,5560,5560,5560,5560,0
|
|
20240306,154100,861655930,5560,5560,5560,5560,0
|
|
20240306,154000,861655930,5560,5560,5560,5560,0
|
|
20240306,153900,861655930,5560,5560,5560,5560,0
|
|
20240306,153800,861655930,5560,5560,5560,5560,0
|
|
20240306,153700,861655930,5560,5560,5560,5560,0
|
|
20240306,153600,861655930,5560,5560,5560,5560,0
|
|
20240306,153500,861655930,5560,5560,5560,5560,0
|
|
20240306,153400,861655930,5560,5560,5560,5560,0
|
|
20240306,153300,861655930,5560,5560,5560,5560,0
|
|
20240306,153200,861655930,5560,5560,5560,5560,0
|
|
20240306,153100,861655930,5560,5560,5560,5560,0
|
|
20240306,153000,861655930,5560,5560,5560,5560,2405
|
|
20240306,152900,848284130,5560,5560,5560,5560,0
|
|
20240306,152800,848284130,5560,5560,5560,5560,0
|
|
20240306,152700,848284130,5560,5560,5560,5560,0
|
|
20240306,152600,848284130,5560,5560,5560,5560,0
|
|
20240306,152500,848284130,5560,5560,5560,5560,0
|
|
20240306,152400,848284130,5560,5560,5560,5560,0
|
|
20240306,152300,848284130,5560,5560,5560,5560,0
|
|
20240306,152200,848284130,5560,5560,5560,5560,0
|
|
20240306,152100,848284130,5560,5560,5560,5560,0
|
|
20240306,152000,848284130,5560,5560,5560,5560,0
|
|
20240306,151900,848284130,5560,5560,5560,5550,138
|
|
20240306,151800,847516860,5550,5550,5550,5550,0
|
|
20240306,151700,847516860,5550,5560,5560,5550,540
|
|
20240306,151600,844519460,5560,5570,5570,5560,243
|
|
20240306,151500,843167950,5570,5570,5570,5570,1
|
|
20240306,151400,843162380,5570,5570,5570,5570,0
|
|
20240306,151300,843162380,5570,5570,5570,5570,50
|
|
20240306,151200,842883880,5570,5570,5570,5570,2
|
|
20240306,151100,842872740,5570,5560,5570,5560,300
|
|
20240306,151000,841203980,5560,5550,5560,5550,709
|
|
20240306,150900,837268550,5550,5530,5550,5530,1499
|
|
20240306,150800,828960620,5540,5540,5540,5540,0
|
|
20240306,150700,828960620,5540,5540,5540,5540,10
|
|
20240306,150600,828905220,5540,5540,5540,5540,0
|
|
20240306,150500,828905220,5540,5540,5540,5540,238
|
|
20240306,150400,827586700,5540,5540,5540,5540,12
|
|
20240306,150300,827520220,5540,5540,5540,5540,0
|
|
20240306,150200,827520220,5540,5540,5540,5540,462
|
|
20240306,150100,824960740,5530,5530,5530,5530,3
|
|
20240306,150000,824944150,5540,5540,5540,5540,0
|
|
20240306,145900,824944150,5540,5540,5540,5540,1
|
|
20240306,145800,824938610,5540,5540,5540,5530,216
|
|
20240306,145700,823743970,5530,5530,5530,5530,200
|
|
20240306,145600,822637970,5530,5540,5540,5530,2418
|
|
20240306,145500,809244750,5550,5550,5550,5550,5
|
|
20240306,145400,809217000,5540,5540,5540,5540,600
|
|
20240306,145300,805893000,5550,5550,5550,5550,0
|
|
20240306,145200,805893000,5550,5550,5550,5550,1000
|
|
20240306,145100,800343000,5550,5550,5550,5550,102
|
|
20240306,145000,799776900,5550,5550,5550,5550,0
|
|
20240306,144900,799776900,5550,5550,5550,5550,10
|
|
20240306,144800,799721400,5550,5550,5550,5550,20
|
|
20240306,144700,799610400,5550,5550,5550,5550,0
|
|
20240306,144600,799610400,5550,5550,5550,5550,0
|
|
20240306,144500,799610400,5550,5550,5550,5540,102
|
|
20240306,144400,799044310,5550,5550,5550,5550,50
|
|
20240306,144300,798766810,5540,5540,5540,5540,0
|
|
20240306,144200,798766810,5540,5540,5540,5540,0
|
|
20240306,144100,798766810,5540,5540,5540,5540,0
|
|
20240306,144000,798766810,5540,5540,5540,5540,356
|
|
20240306,143900,796794570,5540,5540,5540,5540,0
|
|
20240306,143800,796794570,5540,5540,5540,5540,151
|
|
20240306,143700,795958030,5540,5530,5540,5530,36
|
|
20240306,143600,795758600,5530,5530,5530,5530,1
|
|
20240306,143500,795753070,5530,5530,5530,5530,0
|
|
20240306,143400,795753070,5530,5530,5530,5530,0
|
|
20240306,143300,795753070,5530,5530,5530,5530,186
|
|
20240306,143200,794724490,5540,5540,5550,5540,330
|
|
20240306,143100,792896240,5540,5540,5540,5540,13
|
|
20240306,143000,792824220,5550,5550,5550,5550,0
|
|
20240306,142900,792824220,5550,5550,5550,5550,3
|
|
20240306,142800,792807570,5540,5530,5540,5530,151
|
|
20240306,142700,791972530,5540,5540,5540,5540,15
|
|
20240306,142600,791889430,5550,5550,5550,5550,0
|
|
20240306,142500,791889430,5550,5550,5550,5550,0
|
|
20240306,142400,791889430,5550,5550,5550,5550,0
|
|
20240306,142300,791889430,5550,5540,5550,5540,705
|
|
20240306,142200,787983690,5540,5540,5540,5540,0
|
|
20240306,142100,787983690,5540,5550,5550,5540,80
|
|
20240306,142000,787539920,5550,5550,5550,5550,0
|
|
20240306,141900,787539920,5550,5550,5550,5550,0
|
|
20240306,141800,787539920,5550,5560,5560,5550,13
|
|
20240306,141700,787467690,5550,5550,5550,5550,2
|
|
20240306,141600,787456590,5560,5560,5560,5560,0
|
|
20240306,141500,787456590,5560,5560,5560,5560,200
|
|
20240306,141400,786344590,5560,5560,5560,5560,0
|
|
20240306,141300,786344590,5560,5560,5560,5560,17
|
|
20240306,141200,786250070,5560,5550,5560,5550,251
|
|
20240306,141100,784856840,5550,5550,5550,5550,0
|
|
20240306,141000,784856840,5550,5550,5550,5550,0
|
|
20240306,140900,784856840,5550,5550,5550,5550,91
|
|
20240306,140800,784351790,5550,5550,5550,5550,0
|
|
20240306,140700,784351790,5550,5550,5550,5550,0
|
|
20240306,140600,784351790,5550,5540,5550,5540,101
|
|
20240306,140500,783792240,5540,5540,5540,5540,0
|
|
20240306,140400,783792240,5540,5540,5540,5540,0
|
|
20240306,140300,783792240,5540,5540,5540,5540,0
|
|
20240306,140200,783792240,5540,5540,5540,5540,153
|
|
20240306,140100,782944620,5540,5540,5540,5540,10
|
|
20240306,140000,782889220,5530,5550,5550,5530,449
|
|
20240306,135900,780402950,5550,5540,5550,5540,705
|
|
20240306,135800,776497240,5550,5540,5550,5540,322
|
|
20240306,135700,774713250,5540,5540,5540,5540,588
|
|
20240306,135600,771455730,5540,5540,5540,5540,0
|
|
20240306,135500,771455730,5540,5540,5540,5540,250
|
|
20240306,135400,770070730,5560,5560,5560,5560,1
|
|
20240306,135300,770065170,5540,5540,5540,5540,389
|
|
20240306,135200,767910110,5560,5560,5560,5560,3
|
|
20240306,135100,767893430,5540,5540,5540,5540,0
|
|
20240306,135000,767893430,5540,5560,5560,5540,6062
|
|
20240306,134900,734207390,5570,5570,5570,5570,25
|
|
20240306,134800,734068140,5570,5570,5570,5570,70
|
|
20240306,134700,733678240,5570,5570,5570,5570,91
|
|
20240306,134600,733171370,5570,5570,5570,5570,3
|
|
20240306,134500,733154660,5570,5570,5570,5570,13
|
|
20240306,134400,733082250,5570,5570,5570,5570,96
|
|
20240306,134300,732547530,5560,5560,5560,5560,121
|
|
20240306,134200,731874770,5560,5560,5560,5560,0
|
|
20240306,134100,731874770,5560,5560,5560,5560,148
|
|
20240306,134000,731051890,5560,5560,5560,5560,0
|
|
20240306,133900,731051890,5560,5560,5560,5560,103
|
|
20240306,133800,730479210,5560,5560,5560,5560,121
|
|
20240306,133700,729806450,5560,5560,5560,5560,0
|
|
20240306,133600,729806450,5560,5560,5560,5560,54
|
|
20240306,133500,729506210,5560,5570,5570,5560,892
|
|
20240306,133400,724539110,5570,5570,5570,5570,6
|
|
20240306,133300,724505690,5570,5570,5570,5570,0
|
|
20240306,133200,724505690,5570,5570,5570,5570,0
|
|
20240306,133100,724505690,5570,5570,5570,5570,0
|
|
20240306,133000,724505690,5570,5580,5580,5570,1245
|
|
20240306,132900,717566040,5570,5570,5570,5570,0
|
|
20240306,132800,717566040,5570,5570,5570,5570,0
|
|
20240306,132700,717566040,5570,5570,5570,5570,0
|
|
20240306,132600,717566040,5570,5570,5570,5570,0
|
|
20240306,132500,717566040,5570,5570,5570,5570,0
|
|
20240306,132400,717566040,5570,5570,5570,5570,152
|
|
20240306,132300,716719400,5570,5570,5570,5570,0
|
|
20240306,132200,716719400,5570,5570,5570,5570,0
|
|
20240306,132100,716719400,5570,5570,5570,5570,0
|
|
20240306,132000,716719400,5570,5570,5570,5570,0
|
|
20240306,131900,716719400,5570,5570,5570,5570,521
|
|
20240306,131800,713817430,5570,5570,5570,5570,620
|
|
20240306,131700,710364030,5570,5590,5590,5570,9
|
|
20240306,131600,710313880,5570,5570,5570,5570,0
|
|
20240306,131500,710313880,5570,5570,5570,5560,2194
|
|
20240306,131400,698095130,5560,5600,5600,5560,3577
|
|
20240306,131300,678155130,5610,5610,5610,5610,0
|
|
20240306,131200,678155130,5610,5610,5610,5610,0
|
|
20240306,131100,678155130,5610,5610,5610,5610,50
|
|
20240306,131000,677874630,5610,5610,5610,5610,0
|
|
20240306,130900,677874630,5610,5610,5610,5610,0
|
|
20240306,130800,677874630,5610,5610,5610,5610,1
|
|
20240306,130700,677869020,5600,5600,5600,5600,0
|
|
20240306,130600,677869020,5600,5600,5600,5600,7
|
|
20240306,130500,677829820,5600,5600,5600,5600,235
|
|
20240306,130400,676513820,5600,5600,5600,5600,20
|
|
20240306,130300,676401820,5600,5580,5600,5580,395
|
|
20240306,130200,674191600,5580,5580,5580,5580,0
|
|
20240306,130100,674191600,5580,5580,5580,5580,0
|
|
20240306,130000,674191600,5580,5580,5580,5580,0
|
|
20240306,125900,674191600,5580,5580,5580,5580,0
|
|
20240306,125800,674191600,5580,5580,5580,5580,0
|
|
20240306,125700,674191600,5580,5580,5580,5580,1
|
|
20240306,125600,674186020,5570,5570,5570,5570,18
|
|
20240306,125500,674085760,5580,5580,5580,5580,0
|
|
20240306,125400,674085760,5580,5580,5580,5580,1
|
|
20240306,125300,674080180,5570,5570,5570,5570,3
|
|
20240306,125200,674063470,5580,5580,5580,5580,0
|
|
20240306,125100,674063470,5580,5580,5580,5580,0
|
|
20240306,125000,674063470,5580,5580,5580,5580,0
|
|
20240306,124900,674063470,5580,5580,5580,5580,1
|
|
20240306,124800,674057890,5570,5570,5570,5570,90
|
|
20240306,124700,673556590,5580,5580,5580,5580,97
|
|
20240306,124600,673015330,5580,5580,5580,5580,0
|
|
20240306,124500,673015330,5580,5580,5580,5580,116
|
|
20240306,124400,672368050,5580,5580,5580,5580,305
|
|
20240306,124300,670666150,5580,5580,5580,5580,0
|
|
20240306,124200,670666150,5580,5580,5580,5580,7
|
|
20240306,124100,670627090,5580,5580,5580,5580,150
|
|
20240306,124000,669790090,5590,5590,5590,5590,1
|
|
20240306,123900,669784500,5580,5580,5580,5580,0
|
|
20240306,123800,669784500,5580,5580,5580,5580,0
|
|
20240306,123700,669784500,5580,5580,5580,5580,0
|
|
20240306,123600,669784500,5580,5580,5580,5580,0
|
|
20240306,123500,669784500,5580,5580,5580,5580,0
|
|
20240306,123400,669784500,5580,5580,5580,5580,0
|
|
20240306,123300,669784500,5580,5580,5580,5580,0
|
|
20240306,123200,669784500,5580,5580,5580,5580,0
|
|
20240306,123100,669784500,5580,5580,5580,5580,0
|
|
20240306,123000,669784500,5580,5580,5580,5580,14
|
|
20240306,122900,669706380,5570,5570,5570,5570,0
|
|
20240306,122800,669706380,5570,5570,5570,5570,0
|
|
20240306,122700,669706380,5570,5570,5570,5570,0
|
|
20240306,122600,669706380,5570,5570,5570,5570,2
|
|
20240306,122500,669695240,5570,5580,5580,5570,2011
|
|
20240306,122400,658489320,5580,5580,5580,5580,4
|
|
20240306,122300,658467000,5580,5580,5580,5580,0
|
|
20240306,122200,658467000,5580,5580,5580,5580,0
|
|
20240306,122100,658467000,5580,5580,5580,5580,134
|
|
20240306,122000,657719280,5590,5590,5590,5590,114
|
|
20240306,121900,657082020,5590,5590,5590,5590,0
|
|
20240306,121800,657082020,5590,5590,5590,5590,0
|
|
20240306,121700,657082020,5590,5590,5590,5590,0
|
|
20240306,121600,657082020,5590,5590,5590,5590,0
|
|
20240306,121500,657082020,5590,5590,5590,5590,0
|
|
20240306,121400,657082020,5590,5590,5590,5590,0
|
|
20240306,121300,657082020,5590,5590,5590,5590,0
|
|
20240306,121200,657082020,5590,5590,5590,5590,275
|
|
20240306,121100,655544770,5580,5580,5580,5580,0
|
|
20240306,121000,655544770,5580,5600,5600,5580,377
|
|
20240306,120900,653435830,5580,5580,5580,5580,183
|
|
20240306,120800,652414690,5600,5600,5600,5600,19
|
|
20240306,120700,652308290,5610,5610,5610,5610,0
|
|
20240306,120600,652308290,5610,5610,5610,5610,0
|
|
20240306,120500,652308290,5610,5610,5610,5610,0
|
|
20240306,120400,652308290,5610,5610,5610,5610,0
|
|
20240306,120300,652308290,5610,5600,5610,5600,2
|
|
20240306,120200,652297080,5610,5610,5610,5610,0
|
|
20240306,120100,652297080,5610,5610,5610,5610,0
|
|
20240306,120000,652297080,5610,5610,5610,5610,0
|
|
20240306,115900,652297080,5610,5600,5610,5600,52
|
|
20240306,115800,652005870,5580,5580,5580,5580,0
|
|
20240306,115700,652005870,5580,5590,5590,5580,8
|
|
20240306,115600,651961180,5590,5590,5590,5590,1
|
|
20240306,115500,651955590,5590,5590,5590,5590,2
|
|
20240306,115400,651944410,5590,5600,5600,5590,47
|
|
20240306,115300,651681230,5600,5600,5600,5600,20
|
|
20240306,115200,651569230,5600,5600,5600,5600,0
|
|
20240306,115100,651569230,5600,5600,5600,5600,55
|
|
20240306,115000,651261230,5590,5590,5590,5590,63
|
|
20240306,114900,650909060,5590,5610,5610,5590,915
|
|
20240306,114800,645790190,5590,5590,5590,5590,0
|
|
20240306,114700,645790190,5590,5590,5590,5590,69
|
|
20240306,114600,645404480,5600,5600,5600,5600,1
|
|
20240306,114500,645398880,5610,5610,5610,5610,1
|
|
20240306,114400,645393270,5610,5610,5610,5610,0
|
|
20240306,114300,645393270,5610,5610,5610,5610,20
|
|
20240306,114200,645281070,5610,5610,5610,5610,0
|
|
20240306,114100,645281070,5610,5610,5610,5610,0
|
|
20240306,114000,645281070,5610,5610,5610,5610,50
|
|
20240306,113900,645000570,5610,5610,5610,5610,1
|
|
20240306,113800,644994960,5590,5590,5590,5590,0
|
|
20240306,113700,644994960,5590,5590,5590,5590,0
|
|
20240306,113600,644994960,5590,5590,5590,5590,0
|
|
20240306,113500,644994960,5590,5590,5590,5590,0
|
|
20240306,113400,644994960,5590,5600,5600,5590,27
|
|
20240306,113300,644844020,5600,5600,5600,5600,2
|
|
20240306,113200,644832820,5600,5610,5610,5600,165
|
|
20240306,113100,643908120,5610,5610,5610,5610,1
|
|
20240306,113000,643902510,5600,5600,5600,5600,2
|
|
20240306,112900,643891310,5600,5600,5600,5600,0
|
|
20240306,112800,643891310,5600,5600,5600,5600,0
|
|
20240306,112700,643891310,5600,5600,5600,5600,0
|
|
20240306,112600,643891310,5600,5610,5610,5600,110
|
|
20240306,112500,643274310,5590,5590,5590,5590,0
|
|
20240306,112400,643274310,5590,5590,5590,5590,6
|
|
20240306,112300,643240770,5600,5600,5600,5600,378
|
|
20240306,112200,641123970,5610,5610,5610,5610,0
|
|
20240306,112100,641123970,5610,5610,5610,5610,0
|
|
20240306,112000,641123970,5610,5610,5610,5610,0
|
|
20240306,111900,641123970,5610,5610,5610,5610,0
|
|
20240306,111800,641123970,5610,5610,5610,5610,0
|
|
20240306,111700,641123970,5610,5610,5610,5610,0
|
|
20240306,111600,641123970,5610,5610,5610,5610,184
|
|
20240306,111500,640091730,5610,5610,5610,5610,0
|
|
20240306,111400,640091730,5610,5610,5610,5610,0
|
|
20240306,111300,640091730,5610,5610,5610,5610,0
|
|
20240306,111200,640091730,5610,5610,5610,5610,5
|
|
20240306,111100,640063680,5610,5610,5610,5610,79
|
|
20240306,111000,639620490,5620,5620,5620,5620,0
|
|
20240306,110900,639620490,5620,5620,5620,5620,17
|
|
20240306,110800,639524950,5620,5620,5620,5620,0
|
|
20240306,110700,639524950,5620,5620,5620,5620,10
|
|
20240306,110600,639468750,5620,5610,5620,5610,330
|
|
20240306,110500,637614450,5620,5620,5620,5620,17
|
|
20240306,110400,637518910,5620,5630,5630,5620,175
|
|
20240306,110300,636534610,5630,5650,5650,5630,732
|
|
20240306,110200,632412200,5640,5640,5640,5640,301
|
|
20240306,110100,630714560,5650,5630,5650,5630,406
|
|
20240306,110000,628424780,5650,5650,5650,5640,1542
|
|
20240306,105900,619717780,5660,5660,5660,5660,200
|
|
20240306,105800,618585780,5670,5670,5670,5670,100
|
|
20240306,105700,618018780,5680,5690,5710,5670,1357
|
|
20240306,105600,610286510,5690,5690,5690,5690,24
|
|
20240306,105500,610149950,5700,5700,5700,5700,71
|
|
20240306,105400,609745250,5700,5690,5700,5690,1035
|
|
20240306,105300,603849730,5690,5680,5690,5650,2987
|
|
20240306,105200,586871170,5680,5670,5680,5670,2039
|
|
20240306,105100,575290110,5680,5650,5680,5650,5712
|
|
20240306,105000,542876870,5660,5610,5670,5610,2406
|
|
20240306,104900,529311690,5610,5650,5650,5610,2866
|
|
20240306,104800,513181090,5680,5670,5680,5660,1081
|
|
20240306,104700,507050780,5640,5650,5690,5640,3013
|
|
20240306,104600,489935220,5650,5590,5660,5590,4175
|
|
20240306,104500,466465460,5590,5570,5590,5570,67
|
|
20240306,104400,466091930,5590,5590,5590,5590,0
|
|
20240306,104300,466091930,5590,5590,5590,5590,0
|
|
20240306,104200,466091930,5590,5590,5590,5590,100
|
|
20240306,104100,465532930,5580,5580,5580,5580,50
|
|
20240306,104000,465253930,5580,5580,5580,5580,1
|
|
20240306,103900,465248350,5550,5550,5550,5550,105
|
|
20240306,103800,464665600,5550,5550,5550,5550,0
|
|
20240306,103700,464665600,5550,5570,5570,5550,1132
|
|
20240306,103600,458382540,5550,5560,5560,5550,611
|
|
20240306,103500,454991340,5560,5570,5570,5560,701
|
|
20240306,103400,451093410,5560,5560,5560,5560,534
|
|
20240306,103300,448124370,5560,5560,5560,5560,0
|
|
20240306,103200,448124370,5560,5560,5560,5560,0
|
|
20240306,103100,448124370,5560,5560,5560,5560,0
|
|
20240306,103000,448124370,5560,5560,5560,5560,0
|
|
20240306,102900,448124370,5560,5560,5560,5560,30
|
|
20240306,102800,447957570,5560,5560,5560,5560,0
|
|
20240306,102700,447957570,5560,5560,5560,5560,0
|
|
20240306,102600,447957570,5560,5590,5590,5560,619
|
|
20240306,102500,444515900,5590,5560,5590,5560,51
|
|
20240306,102400,444232310,5590,5570,5590,5570,173
|
|
20240306,102300,443268640,5570,5570,5570,5570,596
|
|
20240306,102200,439948920,5580,5580,5580,5580,24
|
|
20240306,102100,439815000,5580,5580,5580,5580,83
|
|
20240306,102000,439351860,5580,5590,5590,5580,27
|
|
20240306,101900,439201000,5590,5590,5590,5590,3
|
|
20240306,101800,439184230,5580,5580,5580,5580,0
|
|
20240306,101700,439184230,5580,5580,5580,5580,56
|
|
20240306,101600,438871750,5580,5580,5580,5580,1
|
|
20240306,101500,438866170,5580,5580,5580,5580,15
|
|
20240306,101400,438782470,5580,5580,5590,5580,2185
|
|
20240306,101300,426588880,5580,5580,5580,5580,100
|
|
20240306,101200,426030880,5580,5580,5580,5580,0
|
|
20240306,101100,426030880,5580,5580,5580,5580,0
|
|
20240306,101000,426030880,5580,5570,5580,5570,799
|
|
20240306,100900,421573690,5570,5570,5570,5570,97
|
|
20240306,100800,421033400,5570,5570,5570,5570,0
|
|
20240306,100700,421033400,5570,5590,5590,5570,567
|
|
20240306,100600,417867630,5610,5580,5610,5560,6931
|
|
20240306,100500,379268050,5580,5620,5620,5580,1130
|
|
20240306,100400,372951950,5620,5600,5620,5600,135
|
|
20240306,100300,372194780,5600,5600,5600,5600,429
|
|
20240306,100200,369792380,5590,5600,5600,5590,825
|
|
20240306,100100,365178490,5600,5610,5610,5600,100
|
|
20240306,100000,364617990,5610,5610,5610,5610,100
|
|
20240306,095900,364056990,5620,5620,5620,5620,2
|
|
20240306,095800,364045750,5600,5590,5620,5590,557
|
|
20240306,095700,360928590,5600,5590,5600,5580,1818
|
|
20240306,095600,350771760,5600,5610,5610,5600,500
|
|
20240306,095500,347971380,5600,5600,5610,5600,393
|
|
20240306,095400,345770570,5610,5610,5610,5610,0
|
|
20240306,095300,345770570,5610,5610,5610,5610,600
|
|
20240306,095200,342404570,5610,5610,5610,5610,1
|
|
20240306,095100,342398960,5610,5610,5610,5610,307
|
|
20240306,095000,340676690,5610,5630,5630,5610,8
|
|
20240306,094900,340631690,5640,5610,5640,5610,25
|
|
20240306,094800,340490980,5620,5620,5620,5620,147
|
|
20240306,094700,339664840,5620,5620,5620,5620,411
|
|
20240306,094600,337355020,5640,5650,5650,5640,1079
|
|
20240306,094500,331269150,5650,5640,5650,5640,506
|
|
20240306,094400,328413010,5640,5630,5640,5630,361
|
|
20240306,094300,326380040,5620,5620,5620,5620,16
|
|
20240306,094200,326290120,5610,5610,5610,5610,10
|
|
20240306,094100,326234020,5630,5600,5630,5600,295
|
|
20240306,094000,324579980,5600,5600,5600,5600,154
|
|
20240306,093900,323717580,5610,5620,5620,5610,48
|
|
20240306,093800,323448280,5610,5610,5610,5610,10
|
|
20240306,093700,323392180,5610,5620,5620,5610,1476
|
|
20240306,093600,315102840,5630,5640,5640,5620,672
|
|
20240306,093500,311320380,5630,5630,5630,5630,33
|
|
20240306,093400,311134590,5630,5630,5650,5630,866
|
|
20240306,093300,306256910,5650,5640,5650,5630,51
|
|
20240306,093200,305969070,5640,5670,5670,5640,2345
|
|
20240306,093100,292733430,5670,5680,5680,5660,314
|
|
20240306,093000,290955780,5680,5680,5680,5680,420
|
|
20240306,092900,288570180,5690,5660,5700,5660,2480
|
|
20240306,092800,274486940,5650,5660,5680,5610,4890
|
|
20240306,092700,246838930,5670,5650,5690,5640,2477
|
|
20240306,092600,232794060,5670,5650,5680,5650,1729
|
|
20240306,092500,222999490,5650,5670,5670,5650,835
|
|
20240306,092400,218270120,5670,5610,5670,5610,7175
|
|
20240306,092300,177848370,5610,5600,5620,5600,648
|
|
20240306,092200,174213150,5600,5620,5630,5590,2991
|
|
20240306,092100,157403570,5620,5560,5620,5550,1578
|
|
20240306,092000,148574660,5570,5550,5570,5540,210
|
|
20240306,091900,147409430,5550,5580,5580,5550,101
|
|
20240306,091800,146848850,5560,5550,5560,5550,288
|
|
20240306,091700,145248450,5550,5550,5550,5550,32
|
|
20240306,091600,145070850,5550,5550,5550,5550,0
|
|
20240306,091500,145070850,5550,5550,5560,5550,1961
|
|
20240306,091400,134170790,5540,5540,5540,5530,797
|
|
20240306,091300,129760230,5550,5550,5550,5550,2
|
|
20240306,091200,129749130,5550,5550,5550,5550,591
|
|
20240306,091100,126469080,5560,5560,5560,5560,41
|
|
20240306,091000,126241120,5540,5550,5550,5540,726
|
|
20240306,090900,122217980,5560,5550,5560,5550,1426
|
|
20240306,090800,114295640,5550,5550,5560,5550,136
|
|
20240306,090700,113540680,5550,5550,5550,5550,1713
|
|
20240306,090600,104033530,5550,5550,5560,5540,919
|
|
20240306,090500,98930250,5520,5530,5560,5520,1222
|
|
20240306,090400,92168010,5480,5520,5520,5480,2159
|
|
20240306,090300,80260330,5510,5470,5510,5470,3516
|
|
20240306,090200,60928950,5470,5500,5500,5470,987
|
|
20240306,090100,55523760,5500,5480,5510,5470,239
|
|
20240306,090000,54208020,5540,5460,5540,5460,9914
|