700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203700,740961060,5800,5800,5800,5800,1815
|
|
20240306,203600,740961060,5800,5800,5800,5800,0
|
|
20240306,203500,740961060,5800,5800,5800,5800,0
|
|
20240306,203400,740961060,5800,5800,5800,5800,0
|
|
20240306,203300,740961060,5800,5800,5800,5800,0
|
|
20240306,203200,740961060,5800,5800,5800,5800,0
|
|
20240306,203100,740961060,5800,5800,5800,5800,0
|
|
20240306,203000,740961060,5800,5800,5800,5800,0
|
|
20240306,202900,740961060,5800,5800,5800,5800,0
|
|
20240306,202800,740961060,5800,5800,5800,5800,0
|
|
20240306,202700,740961060,5800,5800,5800,5800,0
|
|
20240306,202600,740961060,5800,5800,5800,5800,0
|
|
20240306,202500,740961060,5800,5800,5800,5800,0
|
|
20240306,202400,740961060,5800,5800,5800,5800,0
|
|
20240306,202300,740961060,5800,5800,5800,5800,0
|
|
20240306,202200,740961060,5800,5800,5800,5800,0
|
|
20240306,202100,740961060,5800,5800,5800,5800,0
|
|
20240306,202000,740961060,5800,5800,5800,5800,0
|
|
20240306,201900,740961060,5800,5800,5800,5800,0
|
|
20240306,201800,740961060,5800,5800,5800,5800,0
|
|
20240306,201700,740961060,5800,5800,5800,5800,0
|
|
20240306,201600,740961060,5800,5800,5800,5800,0
|
|
20240306,201500,740961060,5800,5800,5800,5800,0
|
|
20240306,201400,740961060,5800,5800,5800,5800,0
|
|
20240306,201300,740961060,5800,5800,5800,5800,0
|
|
20240306,201200,740961060,5800,5800,5800,5800,0
|
|
20240306,201100,740961060,5800,5800,5800,5800,0
|
|
20240306,201000,740961060,5800,5800,5800,5800,0
|
|
20240306,200900,740961060,5800,5800,5800,5800,0
|
|
20240306,200800,740961060,5800,5800,5800,5800,0
|
|
20240306,200700,740961060,5800,5800,5800,5800,1815
|
|
20240306,200600,740961060,5800,5800,5800,5800,0
|
|
20240306,200500,740961060,5800,5800,5800,5800,0
|
|
20240306,200400,740961060,5800,5800,5800,5800,0
|
|
20240306,200300,740961060,5800,5800,5800,5800,0
|
|
20240306,200200,740961060,5800,5800,5800,5800,0
|
|
20240306,200100,740961060,5800,5800,5800,5800,0
|
|
20240306,200000,740961060,5800,5800,5800,5800,0
|
|
20240306,195900,740961060,5800,5800,5800,5800,0
|
|
20240306,195800,740961060,5800,5800,5800,5800,0
|
|
20240306,195700,740961060,5800,5800,5800,5800,0
|
|
20240306,195600,740961060,5800,5800,5800,5800,0
|
|
20240306,195500,740961060,5800,5800,5800,5800,0
|
|
20240306,195400,740961060,5800,5800,5800,5800,0
|
|
20240306,195300,740961060,5800,5800,5800,5800,0
|
|
20240306,195200,740961060,5800,5800,5800,5800,0
|
|
20240306,195100,740961060,5800,5800,5800,5800,0
|
|
20240306,195000,740961060,5800,5800,5800,5800,0
|
|
20240306,194900,740961060,5800,5800,5800,5800,0
|
|
20240306,194800,740961060,5800,5800,5800,5800,0
|
|
20240306,194700,740961060,5800,5800,5800,5800,0
|
|
20240306,194600,740961060,5800,5800,5800,5800,0
|
|
20240306,194500,740961060,5800,5800,5800,5800,0
|
|
20240306,194400,740961060,5800,5800,5800,5800,0
|
|
20240306,194300,740961060,5800,5800,5800,5800,0
|
|
20240306,194200,740961060,5800,5800,5800,5800,0
|
|
20240306,194100,740961060,5800,5800,5800,5800,0
|
|
20240306,194000,740961060,5800,5800,5800,5800,0
|
|
20240306,193900,740961060,5800,5800,5800,5800,0
|
|
20240306,193800,740961060,5800,5800,5800,5800,0
|
|
20240306,193700,740961060,5800,5800,5800,5800,1815
|
|
20240306,193600,740961060,5800,5800,5800,5800,0
|
|
20240306,193500,740961060,5800,5800,5800,5800,0
|
|
20240306,193400,740961060,5800,5800,5800,5800,0
|
|
20240306,193300,740961060,5800,5800,5800,5800,0
|
|
20240306,193200,740961060,5800,5800,5800,5800,0
|
|
20240306,193100,740961060,5800,5800,5800,5800,0
|
|
20240306,193000,740961060,5800,5800,5800,5800,0
|
|
20240306,192900,740961060,5800,5800,5800,5800,0
|
|
20240306,192800,740961060,5800,5800,5800,5800,0
|
|
20240306,192700,740961060,5800,5800,5800,5800,0
|
|
20240306,192600,740961060,5800,5800,5800,5800,0
|
|
20240306,192500,740961060,5800,5800,5800,5800,0
|
|
20240306,192400,740961060,5800,5800,5800,5800,0
|
|
20240306,192300,740961060,5800,5800,5800,5800,0
|
|
20240306,192200,740961060,5800,5800,5800,5800,0
|
|
20240306,192100,740961060,5800,5800,5800,5800,0
|
|
20240306,192000,740961060,5800,5800,5800,5800,0
|
|
20240306,191900,740961060,5800,5800,5800,5800,0
|
|
20240306,191800,740961060,5800,5800,5800,5800,0
|
|
20240306,191700,740961060,5800,5800,5800,5800,0
|
|
20240306,191600,740961060,5800,5800,5800,5800,0
|
|
20240306,191500,740961060,5800,5800,5800,5800,0
|
|
20240306,191400,740961060,5800,5800,5800,5800,0
|
|
20240306,191300,740961060,5800,5800,5800,5800,0
|
|
20240306,191200,740961060,5800,5800,5800,5800,0
|
|
20240306,191100,740961060,5800,5800,5800,5800,0
|
|
20240306,191000,740961060,5800,5800,5800,5800,0
|
|
20240306,190900,740961060,5800,5800,5800,5800,0
|
|
20240306,190800,740961060,5800,5800,5800,5800,0
|
|
20240306,190700,740961060,5800,5800,5800,5800,1815
|
|
20240306,190600,740961060,5800,5800,5800,5800,0
|
|
20240306,190500,740961060,5800,5800,5800,5800,0
|
|
20240306,190400,740961060,5800,5800,5800,5800,0
|
|
20240306,190300,740961060,5800,5800,5800,5800,0
|
|
20240306,190200,740961060,5800,5800,5800,5800,0
|
|
20240306,190100,740961060,5800,5800,5800,5800,0
|
|
20240306,190000,740961060,5800,5800,5800,5800,0
|
|
20240306,185900,740961060,5800,5800,5800,5800,0
|
|
20240306,185800,740961060,5800,5800,5800,5800,0
|
|
20240306,185700,740961060,5800,5800,5800,5800,0
|
|
20240306,185600,740961060,5800,5800,5800,5800,0
|
|
20240306,185500,740961060,5800,5800,5800,5800,0
|
|
20240306,185400,740961060,5800,5800,5800,5800,0
|
|
20240306,185300,740961060,5800,5800,5800,5800,0
|
|
20240306,185200,740961060,5800,5800,5800,5800,0
|
|
20240306,185100,740961060,5800,5800,5800,5800,0
|
|
20240306,185000,740961060,5800,5800,5800,5800,0
|
|
20240306,184900,740961060,5800,5800,5800,5800,0
|
|
20240306,184800,740961060,5800,5800,5800,5800,0
|
|
20240306,184700,740961060,5800,5800,5800,5800,0
|
|
20240306,184600,740961060,5800,5800,5800,5800,0
|
|
20240306,184500,740961060,5800,5800,5800,5800,0
|
|
20240306,184400,740961060,5800,5800,5800,5800,0
|
|
20240306,184300,740961060,5800,5800,5800,5800,0
|
|
20240306,184200,740961060,5800,5800,5800,5800,0
|
|
20240306,184100,740961060,5800,5800,5800,5800,0
|
|
20240306,184000,740961060,5800,5800,5800,5800,0
|
|
20240306,183900,740961060,5800,5800,5800,5800,0
|
|
20240306,183800,740961060,5800,5800,5800,5800,0
|
|
20240306,183700,740961060,5800,5800,5800,5800,1815
|
|
20240306,183600,740961060,5800,5800,5800,5800,0
|
|
20240306,183500,740961060,5800,5800,5800,5800,0
|
|
20240306,183400,740961060,5800,5800,5800,5800,0
|
|
20240306,183300,740961060,5800,5800,5800,5800,0
|
|
20240306,183200,740961060,5800,5800,5800,5800,0
|
|
20240306,183100,740961060,5800,5800,5800,5800,0
|
|
20240306,183000,740961060,5800,5800,5800,5800,0
|
|
20240306,182900,740961060,5800,5800,5800,5800,0
|
|
20240306,182800,740961060,5800,5800,5800,5800,0
|
|
20240306,182700,740961060,5800,5800,5800,5800,0
|
|
20240306,182600,740961060,5800,5800,5800,5800,0
|
|
20240306,182500,740961060,5800,5800,5800,5800,0
|
|
20240306,182400,740961060,5800,5800,5800,5800,0
|
|
20240306,182300,740961060,5800,5800,5800,5800,0
|
|
20240306,182200,740961060,5800,5800,5800,5800,0
|
|
20240306,182100,740961060,5800,5800,5800,5800,0
|
|
20240306,182000,740961060,5800,5800,5800,5800,0
|
|
20240306,181900,740961060,5800,5800,5800,5800,0
|
|
20240306,181800,740961060,5800,5800,5800,5800,0
|
|
20240306,181700,740961060,5800,5800,5800,5800,0
|
|
20240306,181600,740961060,5800,5800,5800,5800,0
|
|
20240306,181500,740961060,5800,5800,5800,5800,0
|
|
20240306,181400,740961060,5800,5800,5800,5800,0
|
|
20240306,181300,740961060,5800,5800,5800,5800,0
|
|
20240306,181200,740961060,5800,5800,5800,5800,0
|
|
20240306,181100,740961060,5800,5800,5800,5800,0
|
|
20240306,181000,740961060,5800,5800,5800,5800,0
|
|
20240306,180900,740961060,5800,5800,5800,5800,0
|
|
20240306,180800,740961060,5800,5800,5800,5800,0
|
|
20240306,180700,740961060,5800,5800,5800,5800,1815
|
|
20240306,180600,740961060,5800,5800,5800,5800,0
|
|
20240306,180500,740961060,5800,5800,5800,5800,0
|
|
20240306,180400,740961060,5800,5800,5800,5800,0
|
|
20240306,180300,740961060,5800,5800,5800,5800,0
|
|
20240306,180200,740961060,5800,5800,5800,5800,0
|
|
20240306,180100,740961060,5800,5800,5800,5800,0
|
|
20240306,180000,740961060,5800,5800,5800,5800,0
|
|
20240306,175900,740961060,5800,5800,5800,5800,0
|
|
20240306,175800,740961060,5800,5800,5800,5800,0
|
|
20240306,175700,740961060,5800,5800,5800,5800,0
|
|
20240306,175600,740961060,5800,5800,5800,5800,0
|
|
20240306,175500,740961060,5800,5800,5800,5800,0
|
|
20240306,175400,740961060,5800,5800,5800,5800,0
|
|
20240306,175300,740961060,5800,5800,5800,5800,0
|
|
20240306,175200,740961060,5800,5800,5800,5800,0
|
|
20240306,175100,740961060,5800,5800,5800,5800,0
|
|
20240306,175000,740961060,5800,5800,5800,5800,0
|
|
20240306,174900,740961060,5800,5800,5800,5800,0
|
|
20240306,174800,740961060,5800,5800,5800,5800,0
|
|
20240306,174700,740961060,5800,5800,5800,5800,0
|
|
20240306,174600,740961060,5800,5800,5800,5800,0
|
|
20240306,174500,740961060,5800,5800,5800,5800,0
|
|
20240306,174400,740961060,5800,5800,5800,5800,0
|
|
20240306,174300,740961060,5800,5800,5800,5800,0
|
|
20240306,174200,740961060,5800,5800,5800,5800,0
|
|
20240306,174100,740961060,5800,5800,5800,5800,0
|
|
20240306,174000,740961060,5800,5800,5800,5800,0
|
|
20240306,173900,740961060,5800,5800,5800,5800,0
|
|
20240306,173800,740961060,5800,5800,5800,5800,0
|
|
20240306,173700,740961060,5800,5800,5800,5800,1815
|
|
20240306,173600,740961060,5800,5800,5800,5800,0
|
|
20240306,173500,740961060,5800,5800,5800,5800,0
|
|
20240306,173400,740961060,5800,5800,5800,5800,0
|
|
20240306,173300,740961060,5800,5800,5800,5800,0
|
|
20240306,173200,740961060,5800,5800,5800,5800,0
|
|
20240306,173100,740961060,5800,5800,5800,5800,0
|
|
20240306,173000,740961060,5800,5800,5800,5800,0
|
|
20240306,172900,740961060,5800,5800,5800,5800,0
|
|
20240306,172800,740961060,5800,5800,5800,5800,0
|
|
20240306,172700,740961060,5800,5800,5800,5800,0
|
|
20240306,172600,740961060,5800,5800,5800,5800,0
|
|
20240306,172500,740961060,5800,5800,5800,5800,0
|
|
20240306,172400,740961060,5800,5800,5800,5800,0
|
|
20240306,172300,740961060,5800,5800,5800,5800,0
|
|
20240306,172200,740961060,5800,5800,5800,5800,0
|
|
20240306,172100,740961060,5800,5800,5800,5800,0
|
|
20240306,172000,740961060,5800,5800,5800,5800,0
|
|
20240306,171900,740961060,5800,5800,5800,5800,0
|
|
20240306,171800,740961060,5800,5800,5800,5800,0
|
|
20240306,171700,740961060,5800,5800,5800,5800,0
|
|
20240306,171600,740961060,5800,5800,5800,5800,0
|
|
20240306,171500,740961060,5800,5800,5800,5800,0
|
|
20240306,171400,740961060,5800,5800,5800,5800,0
|
|
20240306,171300,740961060,5800,5800,5800,5800,0
|
|
20240306,171200,740961060,5800,5800,5800,5800,0
|
|
20240306,171100,740961060,5800,5800,5800,5800,0
|
|
20240306,171000,740961060,5800,5800,5800,5800,0
|
|
20240306,170900,740961060,5800,5800,5800,5800,0
|
|
20240306,170800,740961060,5800,5800,5800,5800,0
|
|
20240306,170700,740961060,5800,5800,5800,5800,1815
|
|
20240306,170600,740961060,5800,5800,5800,5800,0
|
|
20240306,170500,740961060,5800,5800,5800,5800,0
|
|
20240306,170400,740961060,5800,5800,5800,5800,0
|
|
20240306,170300,740961060,5800,5800,5800,5800,0
|
|
20240306,170200,740961060,5800,5800,5800,5800,0
|
|
20240306,170100,740961060,5800,5800,5800,5800,0
|
|
20240306,170000,740961060,5800,5800,5800,5800,0
|
|
20240306,165900,740961060,5800,5800,5800,5800,0
|
|
20240306,165800,740961060,5800,5800,5800,5800,0
|
|
20240306,165700,740961060,5800,5800,5800,5800,0
|
|
20240306,165600,740961060,5800,5800,5800,5800,0
|
|
20240306,165500,740961060,5800,5800,5800,5800,0
|
|
20240306,165400,740961060,5800,5800,5800,5800,0
|
|
20240306,165300,740961060,5800,5800,5800,5800,0
|
|
20240306,165200,740961060,5800,5800,5800,5800,0
|
|
20240306,165100,740961060,5800,5800,5800,5800,0
|
|
20240306,165000,740961060,5800,5800,5800,5800,0
|
|
20240306,164900,740961060,5800,5800,5800,5800,0
|
|
20240306,164800,740961060,5800,5800,5800,5800,0
|
|
20240306,164700,740961060,5800,5800,5800,5800,0
|
|
20240306,164600,740961060,5800,5800,5800,5800,0
|
|
20240306,164500,740961060,5800,5800,5800,5800,0
|
|
20240306,164400,740961060,5800,5800,5800,5800,0
|
|
20240306,164300,740961060,5800,5800,5800,5800,0
|
|
20240306,164200,740961060,5800,5800,5800,5800,0
|
|
20240306,164100,740961060,5800,5800,5800,5800,0
|
|
20240306,164000,740961060,5800,5800,5800,5800,0
|
|
20240306,163900,740961060,5800,5800,5800,5800,0
|
|
20240306,163800,740961060,5800,5800,5800,5800,0
|
|
20240306,163700,740961060,5800,5800,5800,5800,1815
|
|
20240306,163600,740961060,5800,5800,5800,5800,0
|
|
20240306,163500,740961060,5800,5800,5800,5800,0
|
|
20240306,163400,740961060,5800,5800,5800,5800,0
|
|
20240306,163300,740961060,5800,5800,5800,5800,0
|
|
20240306,163200,740961060,5800,5800,5800,5800,0
|
|
20240306,163100,740961060,5800,5800,5800,5800,0
|
|
20240306,163000,740961060,5800,5800,5800,5800,0
|
|
20240306,162900,740961060,5800,5800,5800,5800,0
|
|
20240306,162800,740961060,5800,5800,5800,5800,0
|
|
20240306,162700,740961060,5800,5800,5800,5800,0
|
|
20240306,162600,740961060,5800,5800,5800,5800,0
|
|
20240306,162500,740961060,5800,5800,5800,5800,0
|
|
20240306,162400,740961060,5800,5800,5800,5800,0
|
|
20240306,162300,740961060,5800,5800,5800,5800,0
|
|
20240306,162200,740961060,5800,5800,5800,5800,0
|
|
20240306,162100,740961060,5800,5800,5800,5800,0
|
|
20240306,162000,740961060,5800,5800,5800,5800,0
|
|
20240306,161900,740961060,5800,5800,5800,5800,0
|
|
20240306,161800,740961060,5800,5800,5800,5800,0
|
|
20240306,161700,740961060,5800,5800,5800,5800,0
|
|
20240306,161600,740961060,5800,5800,5800,5800,0
|
|
20240306,161500,740961060,5800,5800,5800,5800,0
|
|
20240306,161400,740961060,5800,5800,5800,5800,0
|
|
20240306,161300,740961060,5800,5800,5800,5800,0
|
|
20240306,161200,740961060,5800,5800,5800,5800,0
|
|
20240306,161100,740961060,5800,5800,5800,5800,0
|
|
20240306,161000,740961060,5800,5800,5800,5800,0
|
|
20240306,160900,740961060,5800,5800,5800,5800,0
|
|
20240306,160800,740961060,5800,5800,5800,5800,0
|
|
20240306,160700,740961060,5800,5800,5800,5800,1815
|
|
20240306,160600,740961060,5800,5800,5800,5800,0
|
|
20240306,160500,740961060,5800,5800,5800,5800,0
|
|
20240306,160400,740961060,5800,5800,5800,5800,0
|
|
20240306,160300,740961060,5800,5800,5800,5800,0
|
|
20240306,160200,740961060,5800,5800,5800,5800,0
|
|
20240306,160100,740961060,5800,5800,5800,5800,0
|
|
20240306,160000,740961060,5800,5800,5800,5800,0
|
|
20240306,155900,740961060,5800,5800,5800,5800,0
|
|
20240306,155800,740961060,5800,5800,5800,5800,0
|
|
20240306,155700,740961060,5800,5800,5800,5800,0
|
|
20240306,155600,740961060,5800,5800,5800,5800,0
|
|
20240306,155500,740961060,5800,5800,5800,5800,0
|
|
20240306,155400,740961060,5800,5800,5800,5800,0
|
|
20240306,155300,740961060,5800,5800,5800,5800,0
|
|
20240306,155200,740961060,5800,5800,5800,5800,0
|
|
20240306,155100,740961060,5800,5800,5800,5800,0
|
|
20240306,155000,740961060,5800,5800,5800,5800,0
|
|
20240306,154900,740961060,5800,5800,5800,5800,0
|
|
20240306,154800,740961060,5800,5800,5800,5800,0
|
|
20240306,154700,740961060,5800,5800,5800,5800,0
|
|
20240306,154600,740961060,5800,5800,5800,5800,0
|
|
20240306,154500,740961060,5800,5800,5800,5800,0
|
|
20240306,154400,740961060,5800,5800,5800,5800,0
|
|
20240306,154300,740961060,5800,5800,5800,5800,0
|
|
20240306,154200,740961060,5800,5800,5800,5800,0
|
|
20240306,154100,740961060,5800,5800,5800,5800,0
|
|
20240306,154000,740961060,5800,5800,5800,5800,0
|
|
20240306,153900,740961060,5800,5800,5800,5800,0
|
|
20240306,153800,740961060,5800,5800,5800,5800,0
|
|
20240306,153700,740961060,5800,5800,5800,5800,1815
|
|
20240306,153600,740961060,5800,5800,5800,5800,0
|
|
20240306,153500,740961060,5800,5800,5800,5800,0
|
|
20240306,153400,740961060,5800,5800,5800,5800,0
|
|
20240306,153300,740961060,5800,5800,5800,5800,0
|
|
20240306,153200,740961060,5800,5800,5800,5800,0
|
|
20240306,153100,740961060,5800,5800,5800,5800,0
|
|
20240306,153000,740961060,5800,5800,5800,5800,1815
|
|
20240306,152900,730434060,5810,5810,5810,5810,0
|
|
20240306,152800,730434060,5810,5810,5810,5810,0
|
|
20240306,152700,730434060,5810,5810,5810,5810,0
|
|
20240306,152600,730434060,5810,5810,5810,5810,0
|
|
20240306,152500,730434060,5810,5810,5810,5810,0
|
|
20240306,152400,730434060,5810,5810,5810,5810,0
|
|
20240306,152300,730434060,5810,5810,5810,5810,0
|
|
20240306,152200,730434060,5810,5810,5810,5810,0
|
|
20240306,152100,730434060,5810,5810,5810,5810,0
|
|
20240306,152000,730434060,5810,5810,5810,5810,0
|
|
20240306,151900,730434060,5810,5820,5840,5810,102
|
|
20240306,151800,729840800,5820,5840,5840,5820,228
|
|
20240306,151700,728509810,5840,5820,5840,5820,4
|
|
20240306,151600,728486500,5830,5830,5840,5830,43
|
|
20240306,151500,728235410,5820,5800,5820,5800,616
|
|
20240306,151400,724650720,5810,5820,5820,5810,676
|
|
20240306,151300,720722180,5820,5800,5820,5800,2573
|
|
20240306,151200,705774310,5810,5800,5810,5800,8
|
|
20240306,151100,705727900,5780,5800,5800,5780,3
|
|
20240306,151000,705710520,5790,5780,5790,5780,2
|
|
20240306,150900,705698950,5810,5780,5810,5780,22
|
|
20240306,150800,705571160,5790,5790,5790,5790,264
|
|
20240306,150700,704042600,5780,5790,5790,5780,7
|
|
20240306,150600,704002110,5790,5790,5790,5790,1
|
|
20240306,150500,703996320,5790,5780,5790,5780,2
|
|
20240306,150400,703984750,5780,5790,5790,5780,3
|
|
20240306,150300,703967390,5790,5770,5790,5770,141
|
|
20240306,150200,703151430,5770,5770,5770,5770,169
|
|
20240306,150100,702176300,5770,5770,5770,5770,153
|
|
20240306,150000,701293490,5790,5770,5810,5760,507
|
|
20240306,145900,698368180,5770,5770,5780,5770,569
|
|
20240306,145800,695083840,5770,5770,5770,5770,899
|
|
20240306,145700,689896610,5770,5770,5770,5770,348
|
|
20240306,145600,687888650,5780,5780,5800,5770,422
|
|
20240306,145500,685447730,5790,5780,5790,5770,703
|
|
20240306,145400,681386990,5780,5780,5780,5780,209
|
|
20240306,145300,680178970,5790,5780,5790,5780,507
|
|
20240306,145200,677248310,5780,5770,5790,5770,333
|
|
20240306,145100,675324070,5770,5810,5810,5770,289
|
|
20240306,145000,673656420,5770,5760,5850,5760,1387
|
|
20240306,144900,665623440,5790,5760,5790,5760,1536
|
|
20240306,144800,656741220,5790,5760,5790,5760,841
|
|
20240306,144700,651886090,5760,5760,5760,5760,364
|
|
20240306,144600,649789450,5760,5760,5770,5760,326
|
|
20240306,144500,647911680,5760,5760,5770,5760,337
|
|
20240306,144400,645970550,5760,5760,5770,5760,471
|
|
20240306,144300,643256180,5760,5770,5770,5760,355
|
|
20240306,144200,641211330,5770,5770,5770,5760,1476
|
|
20240306,144100,632694820,5770,5770,5770,5770,552
|
|
20240306,144000,629509780,5770,5770,5790,5770,671
|
|
20240306,143900,625635040,5770,5780,5780,5770,495
|
|
20240306,143800,622775700,5780,5770,5790,5770,357
|
|
20240306,143700,620710360,5770,5760,5770,5760,502
|
|
20240306,143600,617813840,5770,5770,5780,5760,1848
|
|
20240306,143500,607148500,5760,5810,5810,5760,17715
|
|
20240306,143400,504377080,5810,5810,5820,5810,339
|
|
20240306,143300,502407480,5810,5810,5810,5810,341
|
|
20240306,143200,500426270,5820,5820,5830,5820,321
|
|
20240306,143100,498558040,5830,5830,5830,5830,3
|
|
20240306,143000,498540550,5820,5820,5820,5820,2
|
|
20240306,142900,498528910,5820,5820,5820,5820,1
|
|
20240306,142800,498523090,5820,5820,5820,5820,0
|
|
20240306,142700,498523090,5820,5830,5830,5820,2
|
|
20240306,142600,498511440,5830,5830,5830,5830,0
|
|
20240306,142500,498511440,5830,5830,5830,5830,3
|
|
20240306,142400,498493950,5820,5820,5820,5820,27
|
|
20240306,142300,498336810,5820,5840,5840,5820,90
|
|
20240306,142200,497812910,5850,5850,5850,5850,2
|
|
20240306,142100,497801210,5850,5850,5850,5850,1
|
|
20240306,142000,497795360,5850,5870,5870,5850,2
|
|
20240306,141900,497783640,5840,5840,5840,5840,1
|
|
20240306,141800,497777800,5840,5810,5870,5810,2257
|
|
20240306,141700,484622900,5820,5820,5820,5820,20
|
|
20240306,141600,484506500,5820,5820,5820,5810,60
|
|
20240306,141500,484157410,5820,5820,5820,5820,5
|
|
20240306,141400,484128310,5810,5820,5820,5810,4
|
|
20240306,141300,484105060,5810,5820,5820,5810,164
|
|
20240306,141200,483151780,5820,5820,5820,5820,102
|
|
20240306,141100,482558140,5820,5820,5820,5820,3
|
|
20240306,141000,482540680,5820,5820,5820,5820,110
|
|
20240306,140900,481900480,5810,5810,5810,5810,20
|
|
20240306,140800,481784280,5810,5810,5810,5810,1
|
|
20240306,140700,481778470,5820,5830,5830,5820,3
|
|
20240306,140600,481760990,5820,5820,5820,5820,1
|
|
20240306,140500,481755170,5820,5820,5820,5820,311
|
|
20240306,140400,479945150,5820,5820,5820,5820,1
|
|
20240306,140300,479939330,5820,5820,5820,5820,323
|
|
20240306,140200,478059470,5820,5820,5820,5820,82
|
|
20240306,140100,477582230,5810,5810,5810,5810,0
|
|
20240306,140000,477582230,5810,5820,5820,5810,105
|
|
20240306,135900,476971140,5820,5820,5820,5820,1
|
|
20240306,135800,476965320,5830,5830,5830,5830,69
|
|
20240306,135700,476563050,5810,5810,5810,5810,1
|
|
20240306,135600,476557240,5810,5810,5810,5810,2
|
|
20240306,135500,476545620,5830,5810,5830,5810,72
|
|
20240306,135400,476125880,5810,5820,5820,5810,166
|
|
20240306,135300,475161410,5810,5810,5810,5810,1
|
|
20240306,135200,475155600,5810,5810,5810,5810,1
|
|
20240306,135100,475149790,5810,5810,5810,5810,1
|
|
20240306,135000,475143980,5830,5830,5840,5820,1594
|
|
20240306,134900,465850910,5830,5830,5830,5830,4
|
|
20240306,134800,465827590,5830,5830,5830,5830,15
|
|
20240306,134700,465740140,5830,5830,5830,5830,1
|
|
20240306,134600,465734310,5830,5830,5830,5830,0
|
|
20240306,134500,465734310,5830,5830,5830,5830,40
|
|
20240306,134400,465501110,5830,5830,5830,5830,0
|
|
20240306,134300,465501110,5830,5830,5830,5830,1
|
|
20240306,134200,465495280,5870,5870,5870,5870,1
|
|
20240306,134100,465489410,5830,5830,5830,5830,10
|
|
20240306,134000,465431110,5830,5830,5840,5830,103
|
|
20240306,133900,464829920,5830,5830,5830,5830,0
|
|
20240306,133800,464829920,5830,5830,5830,5830,4
|
|
20240306,133700,464806600,5830,5830,5830,5830,1
|
|
20240306,133600,464800770,5890,5810,5900,5810,1706
|
|
20240306,133500,454783900,5810,5810,5810,5810,183
|
|
20240306,133400,453720670,5810,5810,5810,5800,166
|
|
20240306,133300,452756220,5800,5820,5820,5800,100
|
|
20240306,133200,452174740,5810,5810,5810,5810,71
|
|
20240306,133100,451762230,5820,5820,5820,5820,0
|
|
20240306,133000,451762230,5820,5810,5820,5810,2
|
|
20240306,132900,451750600,5810,5810,5810,5810,1
|
|
20240306,132800,451744790,5810,5810,5810,5810,1
|
|
20240306,132700,451738980,5810,5810,5810,5810,0
|
|
20240306,132600,451738980,5810,5810,5810,5810,4
|
|
20240306,132500,451715740,5820,5820,5820,5810,202
|
|
20240306,132400,450540110,5820,5810,5820,5810,2
|
|
20240306,132300,450528480,5810,5810,5810,5810,40
|
|
20240306,132200,450296080,5810,5810,5830,5810,30
|
|
20240306,132100,450121760,5810,5810,5810,5810,16
|
|
20240306,132000,450028800,5810,5810,5810,5810,42
|
|
20240306,131900,449784780,5810,5810,5810,5810,32
|
|
20240306,131800,449598860,5810,5810,5810,5810,1
|
|
20240306,131700,449593050,5810,5800,5810,5800,37
|
|
20240306,131600,449378090,5810,5810,5810,5810,1
|
|
20240306,131500,449372280,5800,5810,5810,5800,413
|
|
20240306,131400,446972780,5810,5800,5810,5800,19
|
|
20240306,131300,446862440,5800,5800,5800,5800,1
|
|
20240306,131200,446856640,5800,5800,5800,5800,1
|
|
20240306,131100,446850840,5800,5810,5810,5800,1604
|
|
20240306,131000,437531610,5810,5810,5810,5810,850
|
|
20240306,130900,432593110,5810,5810,5810,5810,1
|
|
20240306,130800,432587300,5810,5810,5810,5810,0
|
|
20240306,130700,432587300,5810,5820,5820,5810,242
|
|
20240306,130600,431179280,5820,5820,5820,5820,50
|
|
20240306,130500,430888280,5820,5820,5820,5820,1
|
|
20240306,130400,430882460,5820,5820,5820,5820,3
|
|
20240306,130300,430865000,5820,5830,5830,5820,6
|
|
20240306,130200,430830030,5820,5820,5820,5820,1
|
|
20240306,130100,430824210,5810,5810,5810,5810,502
|
|
20240306,130000,427907590,5810,5810,5810,5810,5
|
|
20240306,125900,427878540,5820,5820,5820,5820,271
|
|
20240306,125800,426301320,5820,5820,5820,5820,1
|
|
20240306,125700,426295500,5820,5830,5830,5820,1594
|
|
20240306,125600,417012340,5830,5830,5830,5830,41
|
|
20240306,125500,416773310,5830,5830,5830,5830,1
|
|
20240306,125400,416767480,5830,5850,5850,5830,4530
|
|
20240306,125300,390312190,5850,5850,5850,5840,117
|
|
20240306,125200,389627770,5840,5840,5840,5840,1
|
|
20240306,125100,389621930,5870,5870,5870,5870,1
|
|
20240306,125000,389616060,5870,5840,5870,5840,102
|
|
20240306,124900,389020350,5840,5840,5840,5840,0
|
|
20240306,124800,389020350,5840,5830,5840,5830,541
|
|
20240306,124700,385860920,5830,5830,5830,5830,1
|
|
20240306,124600,385855090,5830,5830,5830,5830,101
|
|
20240306,124500,385266260,5830,5840,5840,5830,3
|
|
20240306,124400,385248750,5830,5830,5830,5830,2
|
|
20240306,124300,385237090,5830,5830,5830,5830,1
|
|
20240306,124200,385231260,5830,5830,5830,5830,3
|
|
20240306,124100,385213770,5840,5830,5840,5830,3
|
|
20240306,124000,385196270,5830,5830,5830,5830,0
|
|
20240306,123900,385196270,5830,5830,5830,5830,1
|
|
20240306,123800,385190440,5840,5840,5840,5840,6
|
|
20240306,123700,385155400,5830,5830,5830,5830,103
|
|
20240306,123600,384554910,5820,5820,5820,5820,0
|
|
20240306,123500,384554910,5820,5820,5820,5820,202
|
|
20240306,123400,383379270,5840,5840,5840,5840,200
|
|
20240306,123300,382211270,5820,5820,5820,5820,2
|
|
20240306,123200,382199630,5820,5820,5820,5820,14
|
|
20240306,123100,382118150,5820,5820,5820,5820,1
|
|
20240306,123000,382112330,5820,5820,5820,5820,3
|
|
20240306,122900,382094870,5840,5820,5840,5820,11
|
|
20240306,122800,382030650,5820,5820,5820,5820,0
|
|
20240306,122700,382030650,5820,5840,5840,5820,211
|
|
20240306,122600,380802430,5840,5820,5840,5820,204
|
|
20240306,122500,379611130,5820,5820,5820,5820,1
|
|
20240306,122400,379605310,5820,5820,5820,5820,6
|
|
20240306,122300,379570390,5820,5820,5820,5820,6
|
|
20240306,122200,379535470,5820,5820,5820,5820,2
|
|
20240306,122100,379523830,5810,5810,5810,5810,0
|
|
20240306,122000,379523830,5810,5810,5810,5810,1
|
|
20240306,121900,379518020,5820,5810,5820,5810,103
|
|
20240306,121800,378918590,5810,5810,5810,5810,2701
|
|
20240306,121700,363225780,5810,5810,5810,5810,5
|
|
20240306,121600,363196730,5820,5810,5820,5810,3
|
|
20240306,121500,363179280,5820,5820,5820,5820,12
|
|
20240306,121400,363109440,5820,5820,5820,5820,1
|
|
20240306,121300,363103620,5820,5820,5820,5820,1098
|
|
20240306,121200,356713260,5820,5820,5820,5820,1
|
|
20240306,121100,356707440,5820,5820,5820,5820,0
|
|
20240306,121000,356707440,5820,5820,5820,5820,10
|
|
20240306,120900,356649240,5820,5820,5820,5820,0
|
|
20240306,120800,356649240,5820,5830,5830,5820,345
|
|
20240306,120700,354637900,5840,5840,5840,5840,5
|
|
20240306,120600,354608700,5830,5830,5830,5830,1
|
|
20240306,120500,354602870,5830,5820,5830,5820,502
|
|
20240306,120400,351681220,5830,5830,5830,5830,60
|
|
20240306,120300,351331420,5830,5830,5830,5830,1
|
|
20240306,120200,351325590,5830,5830,5830,5830,79
|
|
20240306,120100,350865020,5820,5820,5820,5820,1
|
|
20240306,120000,350859200,5820,5820,5820,5820,1
|
|
20240306,115900,350853380,5830,5830,5830,5830,191
|
|
20240306,115800,349739850,5830,5830,5830,5830,1
|
|
20240306,115700,349734020,5830,5840,5840,5830,1805
|
|
20240306,115600,339209370,5870,5870,5870,5870,1
|
|
20240306,115500,339203500,5830,5870,5870,5830,2
|
|
20240306,115400,339191800,5830,5830,5830,5830,1
|
|
20240306,115300,339185970,5870,5840,5870,5840,248
|
|
20240306,115200,337737620,5840,5850,5870,5840,10
|
|
20240306,115100,337679110,5840,5840,5840,5840,1
|
|
20240306,115000,337673270,5840,5840,5840,5840,571
|
|
20240306,114900,334338630,5840,5850,5850,5840,730
|
|
20240306,114800,330073880,5850,5850,5850,5850,0
|
|
20240306,114700,330073880,5850,5850,5850,5850,1
|
|
20240306,114600,330068030,5850,5850,5850,5850,0
|
|
20240306,114500,330068030,5850,5870,5870,5850,6
|
|
20240306,114400,330032910,5840,5840,5840,5840,1
|
|
20240306,114300,330027070,5870,5870,5870,5870,0
|
|
20240306,114200,330027070,5870,5840,5870,5840,2
|
|
20240306,114100,330015360,5840,5840,5840,5840,2
|
|
20240306,114000,330003680,5870,5840,5870,5840,3
|
|
20240306,113900,329986100,5840,5840,5840,5840,1
|
|
20240306,113800,329980260,5840,5840,5840,5840,1
|
|
20240306,113700,329974420,5840,5840,5840,5840,1
|
|
20240306,113600,329968580,5870,5830,5870,5830,2
|
|
20240306,113500,329956880,5830,5860,5870,5830,32
|
|
20240306,113400,329770250,5830,5830,5830,5830,4
|
|
20240306,113300,329746930,5870,5840,5870,5830,7
|
|
20240306,113200,329705960,5830,5830,5830,5830,1
|
|
20240306,113100,329700130,5830,5830,5830,5830,0
|
|
20240306,113000,329700130,5830,5840,5840,5830,498
|
|
20240306,112900,326796770,5840,5840,5840,5840,0
|
|
20240306,112800,326796770,5840,5840,5840,5840,8
|
|
20240306,112700,326750050,5840,5840,5840,5840,0
|
|
20240306,112600,326750050,5840,5840,5860,5840,403
|
|
20240306,112500,324396510,5840,5840,5840,5840,1
|
|
20240306,112400,324390670,5840,5840,5840,5840,1019
|
|
20240306,112300,318439710,5850,5850,5850,5850,222
|
|
20240306,112200,317141010,5870,5870,5870,5870,1
|
|
20240306,112100,317135140,5850,5850,5850,5850,1
|
|
20240306,112000,317129290,5850,5870,5870,5850,2
|
|
20240306,111900,317117570,5850,5850,5850,5850,4
|
|
20240306,111800,317094170,5870,5870,5870,5870,170
|
|
20240306,111700,316096270,5860,5870,5870,5850,187
|
|
20240306,111600,315001800,5850,5850,5870,5850,442
|
|
20240306,111500,312416080,5850,5850,5870,5850,347
|
|
20240306,111400,310386110,5850,5850,5850,5850,1
|
|
20240306,111300,310380260,5850,5860,5860,5850,56
|
|
20240306,111200,310052110,5870,5860,5870,5860,9
|
|
20240306,111100,309999360,5850,5850,5850,5850,4
|
|
20240306,111000,309975960,5870,5850,5870,5850,234
|
|
20240306,110900,308607040,5850,5870,5870,5850,305
|
|
20240306,110800,306816710,5880,5850,5880,5850,2
|
|
20240306,110700,306804980,5850,5880,5880,5850,14
|
|
20240306,110600,306722750,5880,5850,5880,5850,11
|
|
20240306,110500,306658100,5880,5880,5880,5880,2
|
|
20240306,110400,306646340,5880,5850,5880,5850,3
|
|
20240306,110300,306628760,5880,5880,5880,5880,4
|
|
20240306,110200,306605240,5880,5880,5880,5840,21
|
|
20240306,110100,306481800,5880,5840,5880,5840,4
|
|
20240306,110000,306458400,5880,5880,5880,5840,3
|
|
20240306,105900,306440800,5880,5880,5880,5880,13
|
|
20240306,105800,306364360,5880,5880,5880,5840,12
|
|
20240306,105700,306294000,5880,5880,5880,5880,100
|
|
20240306,105600,305706000,5880,5830,5880,5830,158
|
|
20240306,105500,304784650,5880,5850,5880,5850,299
|
|
20240306,105400,303034570,5830,5830,5830,5830,1
|
|
20240306,105300,303028740,5850,5850,5850,5850,0
|
|
20240306,105200,303028740,5850,5850,5850,5830,4
|
|
20240306,105100,303005380,5830,5830,5830,5830,0
|
|
20240306,105000,303005380,5830,5850,5850,5830,2
|
|
20240306,104900,302993700,5810,5840,5880,5810,3054
|
|
20240306,104800,285213770,5840,5840,5880,5840,162
|
|
20240306,104700,284267610,5840,5840,5850,5840,634
|
|
20240306,104600,280565040,5850,5840,5850,5840,24
|
|
20240306,104500,280424730,5850,5850,5850,5840,101
|
|
20240306,104400,279834160,5870,5870,5870,5870,71
|
|
20240306,104300,279417390,5850,5850,5870,5850,111
|
|
20240306,104200,278768020,5840,5850,5850,5840,16
|
|
20240306,104100,278674440,5870,5850,5870,5840,4102
|
|
20240306,104000,254702720,5870,5870,5870,5870,10
|
|
20240306,103900,254644020,5870,5850,5870,5850,2
|
|
20240306,103800,254632300,5870,5850,5870,5850,25
|
|
20240306,103700,254486030,5850,5860,5860,5850,735
|
|
20240306,103600,250184110,5870,5870,5870,5870,28
|
|
20240306,103500,250019750,5870,5860,5880,5850,225
|
|
20240306,103400,248703240,5860,5870,5870,5860,474
|
|
20240306,103300,245924580,5880,5880,5880,5870,22
|
|
20240306,103200,245795230,5880,5880,5900,5880,177
|
|
20240306,103100,244754450,5880,5870,5880,5870,48
|
|
20240306,103000,244472240,5890,5890,5900,5870,3020
|
|
20240306,102900,226709500,5890,5900,5900,5890,76
|
|
20240306,102800,226261800,5910,5910,5910,5900,4751
|
|
20240306,102700,198213150,5920,5920,5920,5910,785
|
|
20240306,102600,193565980,5940,5920,5940,5920,52
|
|
20240306,102500,193258120,5930,5950,5950,5930,6
|
|
20240306,102400,193222520,5920,5950,5950,5920,2
|
|
20240306,102300,193210650,5950,5920,5950,5920,576
|
|
20240306,102200,189800680,5920,5920,5920,5920,3
|
|
20240306,102100,189782920,5940,5930,5940,5930,19
|
|
20240306,102000,189670240,5930,5950,5950,5930,101
|
|
20240306,101900,189069310,5950,5950,5950,5950,1
|
|
20240306,101800,189063360,5920,5960,5960,5920,5
|
|
20240306,101700,189033680,5960,5960,5960,5960,5
|
|
20240306,101600,189003880,5960,5930,5960,5920,502
|
|
20240306,101500,186029410,5930,5940,5970,5920,504
|
|
20240306,101400,183043600,5940,5980,5980,5940,11
|
|
20240306,101300,182978020,5980,5980,5980,5980,1
|
|
20240306,101200,182972040,5960,5960,5960,5960,12
|
|
20240306,101100,182900520,5960,5960,5980,5960,278
|
|
20240306,101000,181243500,5960,5960,5960,5960,1
|
|
20240306,100900,181237540,5990,5970,5990,5960,295
|
|
20240306,100800,179476780,5990,5980,5990,5980,52
|
|
20240306,100700,179165810,5960,5960,5980,5960,3
|
|
20240306,100600,179147910,5980,5950,5980,5950,2
|
|
20240306,100500,179135980,5950,5950,5980,5950,77
|
|
20240306,100400,178677800,5950,5980,5980,5950,4
|
|
20240306,100300,178653970,5950,5980,5980,5950,157
|
|
20240306,100200,177719790,5960,5980,5990,5960,183
|
|
20240306,100100,176627620,5990,5960,5990,5960,11
|
|
20240306,100000,176561760,5990,5960,5990,5960,3
|
|
20240306,095900,176543850,6000,6000,6000,5960,648
|
|
20240306,095800,172655890,6000,6000,6000,6000,1
|
|
20240306,095700,172649890,6000,5960,6000,5960,18
|
|
20240306,095600,172542540,5960,6000,6000,5960,6
|
|
20240306,095500,172506580,5970,5990,6000,5970,13
|
|
20240306,095400,172428710,6000,5970,6000,5970,1423
|
|
20240306,095300,163890740,5960,5970,5970,5960,717
|
|
20240306,095200,159613250,6010,6000,6010,6000,51
|
|
20240306,095100,159307240,6000,5980,6010,5980,656
|
|
20240306,095000,155373370,6000,6000,6000,6000,10
|
|
20240306,094900,155313370,6000,6000,6000,5950,317
|
|
20240306,094800,153412540,5950,5990,6000,5950,10
|
|
20240306,094700,153352830,5990,5930,5990,5930,3717
|
|
20240306,094600,131162320,5930,5920,5930,5910,2177
|
|
20240306,094500,118279130,5920,5920,5920,5920,1
|
|
20240306,094400,118273210,5930,5930,5930,5930,30
|
|
20240306,094300,118095310,5930,5930,5930,5910,246
|
|
20240306,094200,116641380,5920,5920,5920,5900,43
|
|
20240306,094100,116386890,5920,5910,5920,5900,2163
|
|
20240306,094000,103614220,5930,5930,5930,5900,2751
|
|
20240306,093900,87361560,5930,5930,5930,5930,60
|
|
20240306,093800,87005760,5940,5940,5940,5940,7
|
|
20240306,093700,86964180,5920,5920,5920,5920,3
|
|
20240306,093600,86946420,5940,5920,5940,5920,62
|
|
20240306,093500,86578920,5920,5920,5930,5920,137
|
|
20240306,093400,85767870,5920,5930,5940,5920,802
|
|
20240306,093300,81015080,5930,5940,5940,5930,56
|
|
20240306,093200,80682990,5950,5950,5950,5930,826
|
|
20240306,093100,75776220,5960,5950,5960,5950,117
|
|
20240306,093000,75080060,5950,5950,5950,5950,11
|
|
20240306,092900,75014610,5960,5950,5960,5950,22
|
|
20240306,092800,74883650,5950,5950,5950,5950,68
|
|
20240306,092700,74479050,5950,5930,5950,5930,361
|
|
20240306,092600,72338300,5930,5950,5950,5930,337
|
|
20240306,092500,70337880,5950,5940,5950,5940,98
|
|
20240306,092400,69754800,5940,5910,5940,5910,179
|
|
20240306,092300,68694870,5910,5910,5910,5910,18
|
|
20240306,092200,68588490,5910,5930,5930,5910,471
|
|
20240306,092100,65800300,5940,5950,5950,5940,261
|
|
20240306,092000,64249810,5950,5950,5950,5940,88
|
|
20240306,091900,63726250,5950,5960,5960,5950,27
|
|
20240306,091800,63565390,5960,5960,5960,5960,20
|
|
20240306,091700,63446190,5970,5930,5970,5930,6
|
|
20240306,091600,63410570,5930,5930,5930,5930,10
|
|
20240306,091500,63351270,5950,5930,5950,5910,294
|
|
20240306,091400,61609610,5930,5930,5930,5920,508
|
|
20240306,091300,58602140,5930,5940,5940,5930,131
|
|
20240306,091200,57824980,5930,5960,5960,5910,800
|
|
20240306,091100,53082370,5960,5960,5960,5960,31
|
|
20240306,091000,52897610,5970,5970,5970,5970,27
|
|
20240306,090900,52736420,6010,5980,6010,5980,56
|
|
20240306,090800,52400760,5980,6000,6000,5980,452
|
|
20240306,090700,49693800,5990,6010,6010,5990,92
|
|
20240306,090600,49142000,6030,6060,6060,6020,253
|
|
20240306,090500,47617720,6060,5990,6060,5990,314
|
|
20240306,090400,45718320,5990,5950,5990,5950,2055
|
|
20240306,090300,33438870,5950,5930,5950,5930,771
|
|
20240306,090200,28858220,5930,5850,5930,5850,2310
|
|
20240306,090100,15273340,5860,5860,5880,5850,532
|
|
20240306,090000,12151250,5850,5890,5890,5850,1875
|