699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203600,689949900,5700,5700,5700,5700,1592
|
|
20240308,203500,689949900,5700,5700,5700,5700,0
|
|
20240308,203400,689949900,5700,5700,5700,5700,0
|
|
20240308,203300,689949900,5700,5700,5700,5700,0
|
|
20240308,203200,689949900,5700,5700,5700,5700,0
|
|
20240308,203100,689949900,5700,5700,5700,5700,0
|
|
20240308,203000,689949900,5700,5700,5700,5700,0
|
|
20240308,202900,689949900,5700,5700,5700,5700,0
|
|
20240308,202800,689949900,5700,5700,5700,5700,0
|
|
20240308,202700,689949900,5700,5700,5700,5700,0
|
|
20240308,202600,689949900,5700,5700,5700,5700,0
|
|
20240308,202500,689949900,5700,5700,5700,5700,0
|
|
20240308,202400,689949900,5700,5700,5700,5700,0
|
|
20240308,202300,689949900,5700,5700,5700,5700,0
|
|
20240308,202200,689949900,5700,5700,5700,5700,0
|
|
20240308,202100,689949900,5700,5700,5700,5700,0
|
|
20240308,202000,689949900,5700,5700,5700,5700,0
|
|
20240308,201900,689949900,5700,5700,5700,5700,0
|
|
20240308,201800,689949900,5700,5700,5700,5700,0
|
|
20240308,201700,689949900,5700,5700,5700,5700,0
|
|
20240308,201600,689949900,5700,5700,5700,5700,0
|
|
20240308,201500,689949900,5700,5700,5700,5700,0
|
|
20240308,201400,689949900,5700,5700,5700,5700,0
|
|
20240308,201300,689949900,5700,5700,5700,5700,0
|
|
20240308,201200,689949900,5700,5700,5700,5700,0
|
|
20240308,201100,689949900,5700,5700,5700,5700,0
|
|
20240308,201000,689949900,5700,5700,5700,5700,0
|
|
20240308,200900,689949900,5700,5700,5700,5700,0
|
|
20240308,200800,689949900,5700,5700,5700,5700,0
|
|
20240308,200700,689949900,5700,5700,5700,5700,0
|
|
20240308,200600,689949900,5700,5700,5700,5700,1592
|
|
20240308,200500,689949900,5700,5700,5700,5700,0
|
|
20240308,200400,689949900,5700,5700,5700,5700,0
|
|
20240308,200300,689949900,5700,5700,5700,5700,0
|
|
20240308,200200,689949900,5700,5700,5700,5700,0
|
|
20240308,200100,689949900,5700,5700,5700,5700,0
|
|
20240308,200000,689949900,5700,5700,5700,5700,0
|
|
20240308,195900,689949900,5700,5700,5700,5700,0
|
|
20240308,195800,689949900,5700,5700,5700,5700,0
|
|
20240308,195700,689949900,5700,5700,5700,5700,0
|
|
20240308,195600,689949900,5700,5700,5700,5700,0
|
|
20240308,195500,689949900,5700,5700,5700,5700,0
|
|
20240308,195400,689949900,5700,5700,5700,5700,0
|
|
20240308,195300,689949900,5700,5700,5700,5700,0
|
|
20240308,195200,689949900,5700,5700,5700,5700,0
|
|
20240308,195100,689949900,5700,5700,5700,5700,0
|
|
20240308,195000,689949900,5700,5700,5700,5700,0
|
|
20240308,194900,689949900,5700,5700,5700,5700,0
|
|
20240308,194800,689949900,5700,5700,5700,5700,0
|
|
20240308,194700,689949900,5700,5700,5700,5700,0
|
|
20240308,194600,689949900,5700,5700,5700,5700,0
|
|
20240308,194500,689949900,5700,5700,5700,5700,0
|
|
20240308,194400,689949900,5700,5700,5700,5700,0
|
|
20240308,194300,689949900,5700,5700,5700,5700,0
|
|
20240308,194200,689949900,5700,5700,5700,5700,0
|
|
20240308,194100,689949900,5700,5700,5700,5700,0
|
|
20240308,194000,689949900,5700,5700,5700,5700,0
|
|
20240308,193900,689949900,5700,5700,5700,5700,0
|
|
20240308,193800,689949900,5700,5700,5700,5700,0
|
|
20240308,193700,689949900,5700,5700,5700,5700,0
|
|
20240308,193600,689949900,5700,5700,5700,5700,1592
|
|
20240308,193500,689949900,5700,5700,5700,5700,0
|
|
20240308,193400,689949900,5700,5700,5700,5700,0
|
|
20240308,193300,689949900,5700,5700,5700,5700,0
|
|
20240308,193200,689949900,5700,5700,5700,5700,0
|
|
20240308,193100,689949900,5700,5700,5700,5700,0
|
|
20240308,193000,689949900,5700,5700,5700,5700,0
|
|
20240308,192900,689949900,5700,5700,5700,5700,0
|
|
20240308,192800,689949900,5700,5700,5700,5700,0
|
|
20240308,192700,689949900,5700,5700,5700,5700,0
|
|
20240308,192600,689949900,5700,5700,5700,5700,0
|
|
20240308,192500,689949900,5700,5700,5700,5700,0
|
|
20240308,192400,689949900,5700,5700,5700,5700,0
|
|
20240308,192300,689949900,5700,5700,5700,5700,0
|
|
20240308,192200,689949900,5700,5700,5700,5700,0
|
|
20240308,192100,689949900,5700,5700,5700,5700,0
|
|
20240308,192000,689949900,5700,5700,5700,5700,0
|
|
20240308,191900,689949900,5700,5700,5700,5700,0
|
|
20240308,191800,689949900,5700,5700,5700,5700,0
|
|
20240308,191700,689949900,5700,5700,5700,5700,0
|
|
20240308,191600,689949900,5700,5700,5700,5700,0
|
|
20240308,191500,689949900,5700,5700,5700,5700,0
|
|
20240308,191400,689949900,5700,5700,5700,5700,0
|
|
20240308,191300,689949900,5700,5700,5700,5700,0
|
|
20240308,191200,689949900,5700,5700,5700,5700,0
|
|
20240308,191100,689949900,5700,5700,5700,5700,0
|
|
20240308,191000,689949900,5700,5700,5700,5700,0
|
|
20240308,190900,689949900,5700,5700,5700,5700,0
|
|
20240308,190800,689949900,5700,5700,5700,5700,0
|
|
20240308,190700,689949900,5700,5700,5700,5700,0
|
|
20240308,190600,689949900,5700,5700,5700,5700,1592
|
|
20240308,190500,689949900,5700,5700,5700,5700,0
|
|
20240308,190400,689949900,5700,5700,5700,5700,0
|
|
20240308,190300,689949900,5700,5700,5700,5700,0
|
|
20240308,190200,689949900,5700,5700,5700,5700,0
|
|
20240308,190100,689949900,5700,5700,5700,5700,0
|
|
20240308,190000,689949900,5700,5700,5700,5700,0
|
|
20240308,185900,689949900,5700,5700,5700,5700,0
|
|
20240308,185800,689949900,5700,5700,5700,5700,0
|
|
20240308,185700,689949900,5700,5700,5700,5700,0
|
|
20240308,185600,689949900,5700,5700,5700,5700,0
|
|
20240308,185500,689949900,5700,5700,5700,5700,0
|
|
20240308,185400,689949900,5700,5700,5700,5700,0
|
|
20240308,185300,689949900,5700,5700,5700,5700,0
|
|
20240308,185200,689949900,5700,5700,5700,5700,0
|
|
20240308,185100,689949900,5700,5700,5700,5700,0
|
|
20240308,185000,689949900,5700,5700,5700,5700,0
|
|
20240308,184900,689949900,5700,5700,5700,5700,0
|
|
20240308,184800,689949900,5700,5700,5700,5700,0
|
|
20240308,184700,689949900,5700,5700,5700,5700,0
|
|
20240308,184600,689949900,5700,5700,5700,5700,0
|
|
20240308,184500,689949900,5700,5700,5700,5700,0
|
|
20240308,184400,689949900,5700,5700,5700,5700,0
|
|
20240308,184300,689949900,5700,5700,5700,5700,0
|
|
20240308,184200,689949900,5700,5700,5700,5700,0
|
|
20240308,184100,689949900,5700,5700,5700,5700,0
|
|
20240308,184000,689949900,5700,5700,5700,5700,0
|
|
20240308,183900,689949900,5700,5700,5700,5700,0
|
|
20240308,183800,689949900,5700,5700,5700,5700,0
|
|
20240308,183700,689949900,5700,5700,5700,5700,0
|
|
20240308,183600,689949900,5700,5700,5700,5700,1592
|
|
20240308,183500,689949900,5700,5700,5700,5700,0
|
|
20240308,183400,689949900,5700,5700,5700,5700,0
|
|
20240308,183300,689949900,5700,5700,5700,5700,0
|
|
20240308,183200,689949900,5700,5700,5700,5700,0
|
|
20240308,183100,689949900,5700,5700,5700,5700,0
|
|
20240308,183000,689949900,5700,5700,5700,5700,0
|
|
20240308,182900,689949900,5700,5700,5700,5700,0
|
|
20240308,182800,689949900,5700,5700,5700,5700,0
|
|
20240308,182700,689949900,5700,5700,5700,5700,0
|
|
20240308,182600,689949900,5700,5700,5700,5700,0
|
|
20240308,182500,689949900,5700,5700,5700,5700,0
|
|
20240308,182400,689949900,5700,5700,5700,5700,0
|
|
20240308,182300,689949900,5700,5700,5700,5700,0
|
|
20240308,182200,689949900,5700,5700,5700,5700,0
|
|
20240308,182100,689949900,5700,5700,5700,5700,0
|
|
20240308,182000,689949900,5700,5700,5700,5700,0
|
|
20240308,181900,689949900,5700,5700,5700,5700,0
|
|
20240308,181800,689949900,5700,5700,5700,5700,0
|
|
20240308,181700,689949900,5700,5700,5700,5700,0
|
|
20240308,181600,689949900,5700,5700,5700,5700,0
|
|
20240308,181500,689949900,5700,5700,5700,5700,0
|
|
20240308,181400,689949900,5700,5700,5700,5700,0
|
|
20240308,181300,689949900,5700,5700,5700,5700,0
|
|
20240308,181200,689949900,5700,5700,5700,5700,0
|
|
20240308,181100,689949900,5700,5700,5700,5700,0
|
|
20240308,181000,689949900,5700,5700,5700,5700,0
|
|
20240308,180900,689949900,5700,5700,5700,5700,0
|
|
20240308,180800,689949900,5700,5700,5700,5700,0
|
|
20240308,180700,689949900,5700,5700,5700,5700,0
|
|
20240308,180600,689949900,5700,5700,5700,5700,1592
|
|
20240308,180500,689949900,5700,5700,5700,5700,0
|
|
20240308,180400,689949900,5700,5700,5700,5700,0
|
|
20240308,180300,689949900,5700,5700,5700,5700,0
|
|
20240308,180200,689949900,5700,5700,5700,5700,0
|
|
20240308,180100,689949900,5700,5700,5700,5700,0
|
|
20240308,180000,689949900,5700,5700,5700,5700,0
|
|
20240308,175900,689949900,5700,5700,5700,5700,0
|
|
20240308,175800,689949900,5700,5700,5700,5700,0
|
|
20240308,175700,689949900,5700,5700,5700,5700,0
|
|
20240308,175600,689949900,5700,5700,5700,5700,0
|
|
20240308,175500,689949900,5700,5700,5700,5700,0
|
|
20240308,175400,689949900,5700,5700,5700,5700,0
|
|
20240308,175300,689949900,5700,5700,5700,5700,0
|
|
20240308,175200,689949900,5700,5700,5700,5700,0
|
|
20240308,175100,689949900,5700,5700,5700,5700,0
|
|
20240308,175000,689949900,5700,5700,5700,5700,0
|
|
20240308,174900,689949900,5700,5700,5700,5700,0
|
|
20240308,174800,689949900,5700,5700,5700,5700,0
|
|
20240308,174700,689949900,5700,5700,5700,5700,0
|
|
20240308,174600,689949900,5700,5700,5700,5700,0
|
|
20240308,174500,689949900,5700,5700,5700,5700,0
|
|
20240308,174400,689949900,5700,5700,5700,5700,0
|
|
20240308,174300,689949900,5700,5700,5700,5700,0
|
|
20240308,174200,689949900,5700,5700,5700,5700,0
|
|
20240308,174100,689949900,5700,5700,5700,5700,0
|
|
20240308,174000,689949900,5700,5700,5700,5700,0
|
|
20240308,173900,689949900,5700,5700,5700,5700,0
|
|
20240308,173800,689949900,5700,5700,5700,5700,0
|
|
20240308,173700,689949900,5700,5700,5700,5700,0
|
|
20240308,173600,689949900,5700,5700,5700,5700,1592
|
|
20240308,173500,689949900,5700,5700,5700,5700,0
|
|
20240308,173400,689949900,5700,5700,5700,5700,0
|
|
20240308,173300,689949900,5700,5700,5700,5700,0
|
|
20240308,173200,689949900,5700,5700,5700,5700,0
|
|
20240308,173100,689949900,5700,5700,5700,5700,0
|
|
20240308,173000,689949900,5700,5700,5700,5700,0
|
|
20240308,172900,689949900,5700,5700,5700,5700,0
|
|
20240308,172800,689949900,5700,5700,5700,5700,0
|
|
20240308,172700,689949900,5700,5700,5700,5700,0
|
|
20240308,172600,689949900,5700,5700,5700,5700,0
|
|
20240308,172500,689949900,5700,5700,5700,5700,0
|
|
20240308,172400,689949900,5700,5700,5700,5700,0
|
|
20240308,172300,689949900,5700,5700,5700,5700,0
|
|
20240308,172200,689949900,5700,5700,5700,5700,0
|
|
20240308,172100,689949900,5700,5700,5700,5700,0
|
|
20240308,172000,689949900,5700,5700,5700,5700,0
|
|
20240308,171900,689949900,5700,5700,5700,5700,0
|
|
20240308,171800,689949900,5700,5700,5700,5700,0
|
|
20240308,171700,689949900,5700,5700,5700,5700,0
|
|
20240308,171600,689949900,5700,5700,5700,5700,0
|
|
20240308,171500,689949900,5700,5700,5700,5700,0
|
|
20240308,171400,689949900,5700,5700,5700,5700,0
|
|
20240308,171300,689949900,5700,5700,5700,5700,0
|
|
20240308,171200,689949900,5700,5700,5700,5700,0
|
|
20240308,171100,689949900,5700,5700,5700,5700,0
|
|
20240308,171000,689949900,5700,5700,5700,5700,0
|
|
20240308,170900,689949900,5700,5700,5700,5700,0
|
|
20240308,170800,689949900,5700,5700,5700,5700,0
|
|
20240308,170700,689949900,5700,5700,5700,5700,0
|
|
20240308,170600,689949900,5700,5700,5700,5700,1592
|
|
20240308,170500,689949900,5700,5700,5700,5700,0
|
|
20240308,170400,689949900,5700,5700,5700,5700,0
|
|
20240308,170300,689949900,5700,5700,5700,5700,0
|
|
20240308,170200,689949900,5700,5700,5700,5700,0
|
|
20240308,170100,689949900,5700,5700,5700,5700,0
|
|
20240308,170000,689949900,5700,5700,5700,5700,0
|
|
20240308,165900,689949900,5700,5700,5700,5700,0
|
|
20240308,165800,689949900,5700,5700,5700,5700,0
|
|
20240308,165700,689949900,5700,5700,5700,5700,0
|
|
20240308,165600,689949900,5700,5700,5700,5700,0
|
|
20240308,165500,689949900,5700,5700,5700,5700,0
|
|
20240308,165400,689949900,5700,5700,5700,5700,0
|
|
20240308,165300,689949900,5700,5700,5700,5700,0
|
|
20240308,165200,689949900,5700,5700,5700,5700,0
|
|
20240308,165100,689949900,5700,5700,5700,5700,0
|
|
20240308,165000,689949900,5700,5700,5700,5700,0
|
|
20240308,164900,689949900,5700,5700,5700,5700,0
|
|
20240308,164800,689949900,5700,5700,5700,5700,0
|
|
20240308,164700,689949900,5700,5700,5700,5700,0
|
|
20240308,164600,689949900,5700,5700,5700,5700,0
|
|
20240308,164500,689949900,5700,5700,5700,5700,0
|
|
20240308,164400,689949900,5700,5700,5700,5700,0
|
|
20240308,164300,689949900,5700,5700,5700,5700,0
|
|
20240308,164200,689949900,5700,5700,5700,5700,0
|
|
20240308,164100,689949900,5700,5700,5700,5700,0
|
|
20240308,164000,689949900,5700,5700,5700,5700,0
|
|
20240308,163900,689949900,5700,5700,5700,5700,0
|
|
20240308,163800,689949900,5700,5700,5700,5700,0
|
|
20240308,163700,689949900,5700,5700,5700,5700,0
|
|
20240308,163600,689949900,5700,5700,5700,5700,1592
|
|
20240308,163500,689949900,5700,5700,5700,5700,0
|
|
20240308,163400,689949900,5700,5700,5700,5700,0
|
|
20240308,163300,689949900,5700,5700,5700,5700,0
|
|
20240308,163200,689949900,5700,5700,5700,5700,0
|
|
20240308,163100,689949900,5700,5700,5700,5700,0
|
|
20240308,163000,689949900,5700,5700,5700,5700,0
|
|
20240308,162900,689949900,5700,5700,5700,5700,0
|
|
20240308,162800,689949900,5700,5700,5700,5700,0
|
|
20240308,162700,689949900,5700,5700,5700,5700,0
|
|
20240308,162600,689949900,5700,5700,5700,5700,0
|
|
20240308,162500,689949900,5700,5700,5700,5700,0
|
|
20240308,162400,689949900,5700,5700,5700,5700,0
|
|
20240308,162300,689949900,5700,5700,5700,5700,0
|
|
20240308,162200,689949900,5700,5700,5700,5700,0
|
|
20240308,162100,689949900,5700,5700,5700,5700,0
|
|
20240308,162000,689949900,5700,5700,5700,5700,0
|
|
20240308,161900,689949900,5700,5700,5700,5700,0
|
|
20240308,161800,689949900,5700,5700,5700,5700,0
|
|
20240308,161700,689949900,5700,5700,5700,5700,0
|
|
20240308,161600,689949900,5700,5700,5700,5700,0
|
|
20240308,161500,689949900,5700,5700,5700,5700,0
|
|
20240308,161400,689949900,5700,5700,5700,5700,0
|
|
20240308,161300,689949900,5700,5700,5700,5700,0
|
|
20240308,161200,689949900,5700,5700,5700,5700,0
|
|
20240308,161100,689949900,5700,5700,5700,5700,0
|
|
20240308,161000,689949900,5700,5700,5700,5700,0
|
|
20240308,160900,689949900,5700,5700,5700,5700,0
|
|
20240308,160800,689949900,5700,5700,5700,5700,0
|
|
20240308,160700,689949900,5700,5700,5700,5700,0
|
|
20240308,160600,689949900,5700,5700,5700,5700,1592
|
|
20240308,160500,689949900,5700,5700,5700,5700,0
|
|
20240308,160400,689949900,5700,5700,5700,5700,0
|
|
20240308,160300,689949900,5700,5700,5700,5700,0
|
|
20240308,160200,689949900,5700,5700,5700,5700,0
|
|
20240308,160100,689949900,5700,5700,5700,5700,0
|
|
20240308,160000,689949900,5700,5700,5700,5700,0
|
|
20240308,155900,689949900,5700,5700,5700,5700,0
|
|
20240308,155800,689949900,5700,5700,5700,5700,0
|
|
20240308,155700,689949900,5700,5700,5700,5700,0
|
|
20240308,155600,689949900,5700,5700,5700,5700,0
|
|
20240308,155500,689949900,5700,5700,5700,5700,0
|
|
20240308,155400,689949900,5700,5700,5700,5700,0
|
|
20240308,155300,689949900,5700,5700,5700,5700,0
|
|
20240308,155200,689949900,5700,5700,5700,5700,0
|
|
20240308,155100,689949900,5700,5700,5700,5700,0
|
|
20240308,155000,689949900,5700,5700,5700,5700,0
|
|
20240308,154900,689949900,5700,5700,5700,5700,0
|
|
20240308,154800,689949900,5700,5700,5700,5700,0
|
|
20240308,154700,689949900,5700,5700,5700,5700,0
|
|
20240308,154600,689949900,5700,5700,5700,5700,0
|
|
20240308,154500,689949900,5700,5700,5700,5700,0
|
|
20240308,154400,689949900,5700,5700,5700,5700,0
|
|
20240308,154300,689949900,5700,5700,5700,5700,0
|
|
20240308,154200,689949900,5700,5700,5700,5700,0
|
|
20240308,154100,689949900,5700,5700,5700,5700,0
|
|
20240308,154000,689949900,5700,5700,5700,5700,0
|
|
20240308,153900,689949900,5700,5700,5700,5700,0
|
|
20240308,153800,689949900,5700,5700,5700,5700,0
|
|
20240308,153700,689949900,5700,5700,5700,5700,0
|
|
20240308,153600,689949900,5700,5700,5700,5700,1592
|
|
20240308,153500,689949900,5700,5700,5700,5700,0
|
|
20240308,153400,689949900,5700,5700,5700,5700,0
|
|
20240308,153300,689949900,5700,5700,5700,5700,0
|
|
20240308,153200,689949900,5700,5700,5700,5700,0
|
|
20240308,153100,689949900,5700,5700,5700,5700,0
|
|
20240308,153000,689949900,5700,5700,5700,5700,1592
|
|
20240308,152900,680875500,5680,5680,5680,5680,0
|
|
20240308,152800,680875500,5680,5680,5680,5680,0
|
|
20240308,152700,680875500,5680,5680,5680,5680,0
|
|
20240308,152600,680875500,5680,5680,5680,5680,0
|
|
20240308,152500,680875500,5680,5680,5680,5680,0
|
|
20240308,152400,680875500,5680,5680,5680,5680,0
|
|
20240308,152300,680875500,5680,5680,5680,5680,0
|
|
20240308,152200,680875500,5680,5680,5680,5680,0
|
|
20240308,152100,680875500,5680,5680,5680,5680,0
|
|
20240308,152000,680875500,5680,5680,5680,5680,0
|
|
20240308,151900,680875500,5680,5680,5720,5680,124
|
|
20240308,151800,680171020,5730,5730,5730,5730,0
|
|
20240308,151700,680171020,5730,5730,5730,5680,19
|
|
20240308,151600,680062990,5690,5690,5690,5690,366
|
|
20240308,151500,677980450,5680,5680,5680,5680,307
|
|
20240308,151400,676236690,5680,5680,5680,5680,1001
|
|
20240308,151300,670551010,5650,5660,5660,5650,895
|
|
20240308,151200,665493050,5680,5680,5680,5680,0
|
|
20240308,151100,665493050,5680,5680,5680,5680,20
|
|
20240308,151000,665379450,5680,5670,5680,5660,7257
|
|
20240308,150900,624280200,5660,5660,5660,5660,0
|
|
20240308,150800,624280200,5660,5660,5660,5660,95
|
|
20240308,150700,623742500,5660,5660,5660,5660,0
|
|
20240308,150600,623742500,5660,5680,5680,5660,903
|
|
20240308,150500,618631320,5660,5660,5660,5660,1
|
|
20240308,150400,618625660,5660,5660,5660,5660,84
|
|
20240308,150300,618150220,5670,5670,5680,5670,88
|
|
20240308,150200,617651250,5670,5670,5670,5670,11
|
|
20240308,150100,617588880,5670,5670,5670,5670,0
|
|
20240308,150000,617588880,5670,5670,5670,5670,78
|
|
20240308,145900,617146620,5680,5680,5680,5670,834
|
|
20240308,145800,612414560,5680,5680,5680,5680,3
|
|
20240308,145700,612397520,5680,5680,5680,5680,413
|
|
20240308,145600,610051680,5690,5710,5720,5690,4200
|
|
20240308,145500,586136560,5710,5710,5710,5710,2
|
|
20240308,145400,586125140,5710,5710,5710,5710,42
|
|
20240308,145300,585885320,5710,5710,5710,5710,0
|
|
20240308,145200,585885320,5710,5710,5710,5710,80
|
|
20240308,145100,585428520,5710,5710,5710,5710,101
|
|
20240308,145000,584851810,5710,5710,5710,5710,100
|
|
20240308,144900,584280810,5720,5720,5720,5720,50
|
|
20240308,144800,583994810,5720,5720,5720,5720,0
|
|
20240308,144700,583994810,5720,5720,5720,5720,5
|
|
20240308,144600,583966210,5700,5700,5700,5700,0
|
|
20240308,144500,583966210,5700,5700,5700,5700,0
|
|
20240308,144400,583966210,5700,5700,5700,5700,0
|
|
20240308,144300,583966210,5700,5700,5700,5700,0
|
|
20240308,144200,583966210,5700,5700,5700,5700,0
|
|
20240308,144100,583966210,5700,5700,5700,5700,0
|
|
20240308,144000,583966210,5700,5700,5700,5700,24
|
|
20240308,143900,583829410,5690,5690,5690,5690,0
|
|
20240308,143800,583829410,5690,5690,5690,5690,0
|
|
20240308,143700,583829410,5690,5690,5690,5690,0
|
|
20240308,143600,583829410,5690,5690,5690,5690,110
|
|
20240308,143500,583203510,5730,5730,5730,5700,70
|
|
20240308,143400,582804180,5730,5730,5730,5730,10
|
|
20240308,143300,582746880,5730,5700,5730,5690,767
|
|
20240308,143200,578382580,5700,5730,5730,5700,184
|
|
20240308,143100,577332430,5730,5730,5730,5730,0
|
|
20240308,143000,577332430,5730,5730,5730,5730,0
|
|
20240308,142900,577332430,5730,5730,5730,5730,0
|
|
20240308,142800,577332430,5730,5730,5730,5730,4
|
|
20240308,142700,577309510,5700,5710,5710,5700,1920
|
|
20240308,142600,566361830,5710,5710,5710,5710,208
|
|
20240308,142500,565174150,5700,5700,5700,5700,79
|
|
20240308,142400,564723850,5710,5710,5710,5710,231
|
|
20240308,142300,563404840,5710,5710,5710,5710,99
|
|
20240308,142200,562839550,5710,5730,5730,5700,2716
|
|
20240308,142100,547342340,5720,5720,5720,5720,0
|
|
20240308,142000,547342340,5720,5720,5720,5720,0
|
|
20240308,141900,547342340,5720,5720,5720,5720,0
|
|
20240308,141800,547342340,5720,5720,5720,5720,14
|
|
20240308,141700,547262260,5720,5730,5730,5720,872
|
|
20240308,141600,542273420,5730,5740,5740,5730,334
|
|
20240308,141500,540357260,5740,5740,5740,5740,0
|
|
20240308,141400,540357260,5740,5740,5740,5740,195
|
|
20240308,141300,539237960,5730,5730,5730,5730,231
|
|
20240308,141200,537914330,5720,5720,5720,5720,0
|
|
20240308,141100,537914330,5720,5720,5720,5720,127
|
|
20240308,141000,537187890,5720,5730,5730,5720,162
|
|
20240308,140900,536261240,5740,5740,5740,5740,0
|
|
20240308,140800,536261240,5740,5730,5740,5730,76
|
|
20240308,140700,535825750,5730,5740,5740,5730,140
|
|
20240308,140600,535022660,5740,5740,5740,5740,0
|
|
20240308,140500,535022660,5740,5740,5740,5740,1
|
|
20240308,140400,535016920,5720,5710,5720,5710,2
|
|
20240308,140300,535005490,5750,5750,5750,5750,2
|
|
20240308,140200,534993990,5750,5720,5750,5720,314
|
|
20240308,140100,533195270,5700,5700,5700,5700,0
|
|
20240308,140000,533195270,5700,5700,5700,5700,0
|
|
20240308,135900,533195270,5700,5710,5710,5700,147
|
|
20240308,135800,532357360,5710,5710,5710,5710,0
|
|
20240308,135700,532357360,5710,5710,5710,5710,200
|
|
20240308,135600,531215360,5700,5700,5700,5700,0
|
|
20240308,135500,531215360,5700,5700,5700,5690,198
|
|
20240308,135400,530087420,5700,5700,5700,5700,11
|
|
20240308,135300,530024720,5700,5700,5700,5700,58
|
|
20240308,135200,529694120,5700,5700,5700,5700,220
|
|
20240308,135100,528440120,5690,5690,5690,5690,0
|
|
20240308,135000,528440120,5690,5680,5690,5680,467
|
|
20240308,134900,525783000,5680,5680,5680,5680,94
|
|
20240308,134800,525249080,5680,5690,5690,5680,432
|
|
20240308,134700,522793500,5700,5690,5700,5690,7
|
|
20240308,134600,522753610,5690,5690,5690,5690,500
|
|
20240308,134500,519908610,5690,5690,5690,5690,0
|
|
20240308,134400,519908610,5690,5700,5700,5690,163
|
|
20240308,134300,518981100,5700,5710,5710,5700,79
|
|
20240308,134200,518530790,5700,5720,5720,5700,884
|
|
20240308,134100,513490610,5710,5710,5710,5710,0
|
|
20240308,134000,513490610,5710,5710,5710,5710,312
|
|
20240308,133900,511709090,5710,5720,5720,5710,81
|
|
20240308,133800,511245830,5720,5720,5720,5720,4
|
|
20240308,133700,511222950,5730,5730,5730,5730,105
|
|
20240308,133600,510621300,5740,5740,5740,5740,0
|
|
20240308,133500,510621300,5740,5740,5740,5740,86
|
|
20240308,133400,510127660,5760,5760,5760,5760,0
|
|
20240308,133300,510127660,5760,5760,5760,5760,0
|
|
20240308,133200,510127660,5760,5760,5760,5760,0
|
|
20240308,133100,510127660,5760,5760,5760,5760,0
|
|
20240308,133000,510127660,5760,5760,5760,5760,0
|
|
20240308,132900,510127660,5760,5760,5760,5760,0
|
|
20240308,132800,510127660,5760,5760,5760,5760,510
|
|
20240308,132700,507190060,5770,5770,5770,5770,80
|
|
20240308,132600,506728460,5740,5740,5740,5740,0
|
|
20240308,132500,506728460,5740,5740,5740,5740,1010
|
|
20240308,132400,500931060,5740,5740,5740,5740,144
|
|
20240308,132300,500104500,5790,5790,5790,5790,0
|
|
20240308,132200,500104500,5790,5790,5790,5790,500
|
|
20240308,132100,497209500,5730,5730,5730,5730,5967
|
|
20240308,132000,463018590,5730,5730,5730,5730,0
|
|
20240308,131900,463018590,5730,5720,5730,5720,117
|
|
20240308,131800,462349340,5720,5740,5740,5720,1274
|
|
20240308,131700,455047380,5740,5740,5740,5740,116
|
|
20240308,131600,454381540,5740,5740,5740,5740,0
|
|
20240308,131500,454381540,5740,5760,5760,5740,562
|
|
20240308,131400,451150450,5760,5780,5800,5750,1053
|
|
20240308,131300,445053460,5770,5770,5770,5770,2000
|
|
20240308,131200,433513460,5750,5760,5760,5750,809
|
|
20240308,131100,428856380,5750,5770,5790,5750,5577
|
|
20240308,131000,396605350,5760,5770,5770,5760,257
|
|
20240308,130900,395124970,5770,5770,5770,5770,0
|
|
20240308,130800,395124970,5770,5790,5790,5770,841
|
|
20240308,130700,390265340,5780,5780,5780,5780,0
|
|
20240308,130600,390265340,5780,5780,5780,5780,0
|
|
20240308,130500,390265340,5780,5780,5780,5780,0
|
|
20240308,130400,390265340,5780,5780,5780,5780,0
|
|
20240308,130300,390265340,5780,5790,5790,5780,473
|
|
20240308,130200,387531350,5790,5790,5790,5790,0
|
|
20240308,130100,387531350,5790,5790,5790,5790,42
|
|
20240308,130000,387288170,5810,5800,5810,5800,1156
|
|
20240308,125900,380579530,5780,5780,5780,5780,0
|
|
20240308,125800,380579530,5780,5780,5780,5780,0
|
|
20240308,125700,380579530,5780,5780,5780,5780,0
|
|
20240308,125600,380579530,5780,5800,5800,5780,667
|
|
20240308,125500,376719790,5790,5790,5790,5790,0
|
|
20240308,125400,376719790,5790,5790,5790,5790,234
|
|
20240308,125300,375364930,5780,5780,5780,5780,183
|
|
20240308,125200,374307190,5780,5780,5780,5780,0
|
|
20240308,125100,374307190,5780,5780,5780,5780,192
|
|
20240308,125000,373197430,5780,5780,5780,5780,191
|
|
20240308,124900,372093450,5780,5780,5780,5780,0
|
|
20240308,124800,372093450,5780,5780,5780,5780,0
|
|
20240308,124700,372093450,5780,5780,5780,5780,192
|
|
20240308,124600,370983690,5780,5780,5780,5780,163
|
|
20240308,124500,370041550,5780,5780,5780,5770,176
|
|
20240308,124400,369025720,5780,5780,5780,5780,0
|
|
20240308,124300,369025720,5780,5780,5780,5780,203
|
|
20240308,124200,367852380,5780,5790,5790,5780,387
|
|
20240308,124100,365614400,5790,5790,5790,5790,80
|
|
20240308,124000,365151200,5790,5790,5790,5790,5
|
|
20240308,123900,365122250,5790,5790,5790,5790,192
|
|
20240308,123800,364010570,5780,5780,5780,5780,20
|
|
20240308,123700,363894970,5780,5780,5780,5780,0
|
|
20240308,123600,363894970,5780,5780,5780,5780,0
|
|
20240308,123500,363894970,5780,5780,5780,5780,192
|
|
20240308,123400,362785210,5780,5780,5780,5780,0
|
|
20240308,123300,362785210,5780,5770,5780,5770,223
|
|
20240308,123200,361496280,5760,5760,5760,5760,0
|
|
20240308,123100,361496280,5760,5760,5760,5760,0
|
|
20240308,123000,361496280,5760,5760,5760,5760,11
|
|
20240308,122900,361432920,5760,5760,5760,5760,21
|
|
20240308,122800,361311960,5760,5750,5770,5750,276
|
|
20240308,122700,359723570,5740,5740,5740,5740,191
|
|
20240308,122600,358627230,5740,5740,5740,5740,0
|
|
20240308,122500,358627230,5740,5740,5740,5740,0
|
|
20240308,122400,358627230,5740,5740,5740,5740,0
|
|
20240308,122300,358627230,5740,5740,5740,5740,192
|
|
20240308,122200,357525150,5750,5730,5750,5730,107
|
|
20240308,122100,356910850,5730,5730,5730,5730,192
|
|
20240308,122000,355810690,5720,5720,5720,5720,0
|
|
20240308,121900,355810690,5720,5720,5720,5720,8
|
|
20240308,121800,355764930,5720,5720,5720,5720,0
|
|
20240308,121700,355764930,5720,5720,5720,5720,192
|
|
20240308,121600,354666690,5720,5720,5720,5720,179
|
|
20240308,121500,353642810,5730,5730,5730,5730,199
|
|
20240308,121400,352502540,5730,5730,5730,5730,97
|
|
20240308,121300,351946730,5730,5730,5730,5730,94
|
|
20240308,121200,351408110,5720,5720,5720,5720,3
|
|
20240308,121100,351390950,5720,5720,5720,5720,10
|
|
20240308,121000,351333750,5720,5720,5720,5720,90
|
|
20240308,120900,350818950,5730,5720,5730,5720,195
|
|
20240308,120800,349701630,5720,5720,5720,5720,98
|
|
20240308,120700,349141070,5700,5700,5700,5700,0
|
|
20240308,120600,349141070,5700,5700,5700,5700,0
|
|
20240308,120500,349141070,5700,5700,5700,5700,0
|
|
20240308,120400,349141070,5700,5720,5720,5700,197
|
|
20240308,120300,348014470,5720,5720,5720,5710,476
|
|
20240308,120200,345293680,5720,5720,5720,5720,24
|
|
20240308,120100,345156400,5720,5730,5730,5720,200
|
|
20240308,120000,344010490,5720,5740,5740,5720,478
|
|
20240308,115900,341270970,5750,5770,5770,5750,193
|
|
20240308,115800,340161200,5750,5790,5790,5750,66
|
|
20240308,115700,339781610,5770,5770,5770,5770,1068
|
|
20240308,115600,333619250,5760,5770,5770,5760,8
|
|
20240308,115500,333573160,5770,5760,5770,5760,184
|
|
20240308,115400,332513310,5760,5760,5760,5760,20
|
|
20240308,115300,332398110,5760,5750,5760,5750,209
|
|
20240308,115200,331194440,5750,5770,5770,5750,1236
|
|
20240308,115100,324085740,5770,5780,5780,5770,294
|
|
20240308,115000,322387440,5780,5780,5780,5780,0
|
|
20240308,114900,322387440,5780,5790,5790,5780,392
|
|
20240308,114800,320119570,5800,5800,5800,5800,166
|
|
20240308,114700,319156770,5800,5790,5820,5790,314
|
|
20240308,114600,317335550,5790,5800,5820,5790,102
|
|
20240308,114500,316744760,5800,5810,5810,5800,384
|
|
20240308,114400,314515640,5810,5810,5810,5810,3
|
|
20240308,114300,314498210,5810,5810,5810,5810,191
|
|
20240308,114200,313388500,5800,5800,5800,5800,0
|
|
20240308,114100,313388500,5800,5800,5800,5800,0
|
|
20240308,114000,313388500,5800,5810,5810,5800,253
|
|
20240308,113900,311919180,5810,5810,5810,5810,0
|
|
20240308,113800,311919180,5810,5810,5810,5810,192
|
|
20240308,113700,310803660,5820,5820,5820,5820,191
|
|
20240308,113600,309692040,5800,5800,5800,5800,0
|
|
20240308,113500,309692040,5800,5810,5810,5800,201
|
|
20240308,113400,308524240,5820,5820,5820,5820,0
|
|
20240308,113300,308524240,5820,5820,5820,5820,202
|
|
20240308,113200,307348600,5820,5820,5820,5820,0
|
|
20240308,113100,307348600,5820,5820,5820,5820,383
|
|
20240308,113000,305119540,5830,5830,5830,5830,0
|
|
20240308,112900,305119540,5830,5830,5830,5830,0
|
|
20240308,112800,305119540,5830,5830,5830,5830,10
|
|
20240308,112700,305061240,5830,5820,5830,5820,255
|
|
20240308,112600,303575220,5820,5820,5820,5820,100
|
|
20240308,112500,302993220,5820,5820,5820,5820,191
|
|
20240308,112400,301881600,5820,5820,5820,5820,0
|
|
20240308,112300,301881600,5820,5820,5820,5820,192
|
|
20240308,112200,300764160,5810,5810,5810,5810,0
|
|
20240308,112100,300764160,5810,5810,5810,5810,0
|
|
20240308,112000,300764160,5810,5810,5810,5810,0
|
|
20240308,111900,300764160,5810,5810,5810,5810,258
|
|
20240308,111800,299265180,5810,5810,5810,5810,67
|
|
20240308,111700,298875910,5810,5800,5810,5800,340
|
|
20240308,111600,296901760,5800,5820,5820,5790,298
|
|
20240308,111500,295170170,5820,5810,5820,5810,364
|
|
20240308,111400,293053610,5810,5810,5810,5810,0
|
|
20240308,111300,293053610,5810,5810,5810,5810,191
|
|
20240308,111200,291943900,5810,5810,5810,5810,87
|
|
20240308,111100,291438430,5810,5810,5810,5810,192
|
|
20240308,111000,290322910,5800,5800,5800,5800,130
|
|
20240308,110900,289568910,5800,5800,5800,5800,80
|
|
20240308,110800,289104910,5790,5800,5800,5790,148
|
|
20240308,110700,288247360,5810,5810,5810,5810,268
|
|
20240308,110600,286690280,5800,5800,5800,5800,5
|
|
20240308,110500,286661280,5800,5800,5800,5800,463
|
|
20240308,110400,283975880,5800,5800,5800,5800,541
|
|
20240308,110300,280838080,5810,5810,5810,5810,192
|
|
20240308,110200,279722560,5800,5800,5800,5800,573
|
|
20240308,110100,276399160,5800,5800,5800,5800,100
|
|
20240308,110000,275819160,5790,5790,5790,5790,7
|
|
20240308,105900,275778630,5790,5790,5790,5790,100
|
|
20240308,105800,275199630,5780,5780,5780,5780,10
|
|
20240308,105700,275141830,5780,5780,5780,5780,101
|
|
20240308,105600,274558050,5770,5770,5770,5770,0
|
|
20240308,105500,274558050,5770,5790,5790,5770,1653
|
|
20240308,105400,265003750,5790,5810,5810,5790,200
|
|
20240308,105300,263845640,5800,5800,5800,5800,187
|
|
20240308,105200,262761040,5800,5800,5800,5800,269
|
|
20240308,105100,261200840,5790,5790,5790,5790,0
|
|
20240308,105000,261200840,5790,5800,5800,5790,197
|
|
20240308,104900,260058290,5810,5810,5810,5810,216
|
|
20240308,104800,258803330,5820,5820,5820,5820,0
|
|
20240308,104700,258803330,5820,5820,5820,5820,0
|
|
20240308,104600,258803330,5820,5820,5820,5820,1
|
|
20240308,104500,258797510,5790,5810,5810,5790,581
|
|
20240308,104400,255430580,5820,5820,5820,5820,192
|
|
20240308,104300,254313140,5820,5820,5820,5820,12
|
|
20240308,104200,254243300,5830,5820,5830,5820,341
|
|
20240308,104100,252256770,5820,5820,5820,5820,30
|
|
20240308,104000,252082170,5820,5820,5820,5820,48
|
|
20240308,103900,251802810,5820,5820,5820,5820,192
|
|
20240308,103800,250685370,5810,5810,5810,5810,90
|
|
20240308,103700,250162470,5820,5820,5820,5820,193
|
|
20240308,103600,249039210,5820,5820,5830,5820,226
|
|
20240308,103500,247723550,5810,5810,5810,5810,0
|
|
20240308,103400,247723550,5810,5810,5810,5810,80
|
|
20240308,103300,247258750,5810,5820,5820,5810,300
|
|
20240308,103200,245513830,5800,5800,5800,5800,0
|
|
20240308,103100,245513830,5800,5800,5800,5800,0
|
|
20240308,103000,245513830,5800,5800,5800,5800,572
|
|
20240308,102900,242196230,5790,5790,5790,5790,0
|
|
20240308,102800,242196230,5790,5790,5790,5790,1046
|
|
20240308,102700,236139890,5780,5820,5820,5780,457
|
|
20240308,102600,233487380,5810,5810,5810,5810,10
|
|
20240308,102500,233429280,5830,5830,5830,5830,0
|
|
20240308,102400,233429280,5830,5830,5830,5830,194
|
|
20240308,102300,232298260,5830,5830,5830,5830,12
|
|
20240308,102200,232228300,5830,5830,5830,5830,501
|
|
20240308,102100,229307470,5830,5830,5830,5820,403
|
|
20240308,102000,226959480,5820,5820,5820,5820,310
|
|
20240308,101900,225155280,5800,5800,5800,5800,0
|
|
20240308,101800,225155280,5800,5800,5800,5800,0
|
|
20240308,101700,225155280,5800,5810,5810,5800,195
|
|
20240308,101600,224022360,5830,5830,5830,5830,5
|
|
20240308,101500,223993210,5830,5830,5830,5830,163
|
|
20240308,101400,223042920,5840,5830,5840,5830,415
|
|
20240308,101300,220621550,5830,5830,5830,5830,0
|
|
20240308,101200,220621550,5830,5840,5840,5830,211
|
|
20240308,101100,219391220,5840,5840,5840,5830,461
|
|
20240308,101000,216699540,5820,5820,5820,5820,201
|
|
20240308,100900,215529720,5820,5820,5820,5820,619
|
|
20240308,100800,211927140,5810,5800,5810,5800,2283
|
|
20240308,100700,198680730,5800,5800,5800,5800,0
|
|
20240308,100600,198680730,5800,5800,5800,5800,48
|
|
20240308,100500,198402330,5800,5800,5800,5800,902
|
|
20240308,100400,193170730,5810,5820,5820,5800,4416
|
|
20240308,100300,167538170,5820,5780,5820,5780,4498
|
|
20240308,100200,141471340,5770,5780,5780,5770,24
|
|
20240308,100100,141332820,5750,5790,5790,5750,468
|
|
20240308,100000,138639690,5800,5800,5800,5800,191
|
|
20240308,095900,137531890,5800,5800,5800,5800,0
|
|
20240308,095800,137531890,5800,5790,5800,5790,252
|
|
20240308,095700,136070890,5790,5790,5790,5790,474
|
|
20240308,095600,133326430,5790,5770,5790,5770,755
|
|
20240308,095500,128959200,5770,5770,5770,5770,8
|
|
20240308,095400,128913040,5770,5770,5770,5770,27
|
|
20240308,095300,128757250,5780,5780,5780,5770,200
|
|
20240308,095200,127601320,5780,5780,5780,5780,8
|
|
20240308,095100,127555080,5780,5780,5780,5780,74
|
|
20240308,095000,127127360,5780,5770,5780,5770,151
|
|
20240308,094900,126254990,5780,5780,5780,5770,233
|
|
20240308,094800,124908590,5780,5770,5780,5770,12
|
|
20240308,094700,124839330,5770,5770,5770,5770,100
|
|
20240308,094600,124262330,5730,5730,5730,5730,0
|
|
20240308,094500,124262330,5730,5730,5730,5730,0
|
|
20240308,094400,124262330,5730,5780,5780,5730,1668
|
|
20240308,094300,114638460,5770,5740,5770,5740,4661
|
|
20240308,094200,87815570,5740,5740,5740,5740,20
|
|
20240308,094100,87700770,5740,5740,5740,5740,60
|
|
20240308,094000,87356370,5740,5720,5740,5720,169
|
|
20240308,093900,86387610,5730,5730,5730,5730,10
|
|
20240308,093800,86330310,5720,5710,5720,5710,301
|
|
20240308,093700,84611590,5710,5710,5710,5710,1
|
|
20240308,093600,84605880,5730,5720,5730,5720,215
|
|
20240308,093500,83375840,5720,5720,5720,5720,0
|
|
20240308,093400,83375840,5720,5730,5730,5720,193
|
|
20240308,093300,82271870,5730,5730,5730,5730,94
|
|
20240308,093200,81733250,5730,5720,5730,5700,205
|
|
20240308,093100,80561980,5720,5730,5730,5720,35
|
|
20240308,093000,80361630,5720,5720,5720,5720,191
|
|
20240308,092900,79269110,5720,5720,5720,5720,11
|
|
20240308,092800,79206190,5730,5730,5730,5730,892
|
|
20240308,092700,74095030,5730,5730,5730,5730,0
|
|
20240308,092600,74095030,5730,5730,5730,5730,47
|
|
20240308,092500,73825720,5700,5700,5700,5700,1
|
|
20240308,092400,73820020,5700,5720,5720,5700,1059
|
|
20240308,092300,67780630,5700,5730,5730,5700,2831
|
|
20240308,092200,51641260,5730,5700,5730,5700,617
|
|
20240308,092100,48117360,5700,5700,5700,5700,834
|
|
20240308,092000,43363560,5710,5730,5730,5710,1120
|
|
20240308,091900,36957970,5730,5730,5730,5730,70
|
|
20240308,091800,36556870,5730,5720,5730,5720,2
|
|
20240308,091700,36545420,5720,5720,5720,5720,41
|
|
20240308,091600,36310900,5710,5770,5770,5710,848
|
|
20240308,091500,31458330,5750,5750,5750,5750,27
|
|
20240308,091400,31303080,5750,5750,5760,5750,245
|
|
20240308,091300,29892410,5750,5760,5760,5750,523
|
|
20240308,091200,26884140,5770,5770,5770,5770,191
|
|
20240308,091100,25782070,5770,5780,5780,5770,192
|
|
20240308,091000,24672320,5810,5780,5810,5780,2
|
|
20240308,090900,24660730,5780,5780,5780,5780,150
|
|
20240308,090800,23793730,5790,5800,5800,5790,206
|
|
20240308,090700,22600860,5820,5820,5820,5820,346
|
|
20240308,090600,20587140,5780,5780,5780,5780,20
|
|
20240308,090500,20471540,5770,5820,5820,5770,317
|
|
20240308,090400,18627450,5820,5810,5820,5810,1002
|
|
20240308,090300,12805820,5810,5780,5810,5780,65
|
|
20240308,090200,12430090,5780,5820,5820,5780,1634
|
|
20240308,090100,2977560,5850,5850,5850,5840,303
|
|
20240308,090000,1205100,5850,5850,5850,5850,206
|