627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192400,707645045,2475,2475,2475,2475,5252
|
|
20240304,192300,707645045,2475,2475,2475,2475,0
|
|
20240304,192200,707645045,2475,2475,2475,2475,0
|
|
20240304,192100,707645045,2475,2475,2475,2475,0
|
|
20240304,192000,707645045,2475,2475,2475,2475,0
|
|
20240304,191900,707645045,2475,2475,2475,2475,0
|
|
20240304,191800,707645045,2475,2475,2475,2475,0
|
|
20240304,191700,707645045,2475,2475,2475,2475,0
|
|
20240304,191600,707645045,2475,2475,2475,2475,0
|
|
20240304,191500,707645045,2475,2475,2475,2475,0
|
|
20240304,191400,707645045,2475,2475,2475,2475,0
|
|
20240304,191300,707645045,2475,2475,2475,2475,0
|
|
20240304,191200,707645045,2475,2475,2475,2475,0
|
|
20240304,191100,707645045,2475,2475,2475,2475,0
|
|
20240304,191000,707645045,2475,2475,2475,2475,0
|
|
20240304,190900,707645045,2475,2475,2475,2475,0
|
|
20240304,190800,707645045,2475,2475,2475,2475,0
|
|
20240304,190700,707645045,2475,2475,2475,2475,0
|
|
20240304,190600,707645045,2475,2475,2475,2475,0
|
|
20240304,190500,707645045,2475,2475,2475,2475,0
|
|
20240304,190400,707645045,2475,2475,2475,2475,0
|
|
20240304,190300,707645045,2475,2475,2475,2475,0
|
|
20240304,190200,707645045,2475,2475,2475,2475,0
|
|
20240304,190100,707645045,2475,2475,2475,2475,0
|
|
20240304,190000,707645045,2475,2475,2475,2475,0
|
|
20240304,185900,707645045,2475,2475,2475,2475,0
|
|
20240304,185800,707645045,2475,2475,2475,2475,0
|
|
20240304,185700,707645045,2475,2475,2475,2475,0
|
|
20240304,185600,707645045,2475,2475,2475,2475,0
|
|
20240304,185500,707645045,2475,2475,2475,2475,0
|
|
20240304,185400,707645045,2475,2475,2475,2475,5252
|
|
20240304,185300,707645045,2475,2475,2475,2475,0
|
|
20240304,185200,707645045,2475,2475,2475,2475,0
|
|
20240304,185100,707645045,2475,2475,2475,2475,0
|
|
20240304,185000,707645045,2475,2475,2475,2475,0
|
|
20240304,184900,707645045,2475,2475,2475,2475,0
|
|
20240304,184800,707645045,2475,2475,2475,2475,0
|
|
20240304,184700,707645045,2475,2475,2475,2475,0
|
|
20240304,184600,707645045,2475,2475,2475,2475,0
|
|
20240304,184500,707645045,2475,2475,2475,2475,0
|
|
20240304,184400,707645045,2475,2475,2475,2475,0
|
|
20240304,184300,707645045,2475,2475,2475,2475,0
|
|
20240304,184200,707645045,2475,2475,2475,2475,0
|
|
20240304,184100,707645045,2475,2475,2475,2475,0
|
|
20240304,184000,707645045,2475,2475,2475,2475,0
|
|
20240304,183900,707645045,2475,2475,2475,2475,0
|
|
20240304,183800,707645045,2475,2475,2475,2475,0
|
|
20240304,183700,707645045,2475,2475,2475,2475,0
|
|
20240304,183600,707645045,2475,2475,2475,2475,0
|
|
20240304,183500,707645045,2475,2475,2475,2475,0
|
|
20240304,183400,707645045,2475,2475,2475,2475,0
|
|
20240304,183300,707645045,2475,2475,2475,2475,0
|
|
20240304,183200,707645045,2475,2475,2475,2475,0
|
|
20240304,183100,707645045,2475,2475,2475,2475,0
|
|
20240304,183000,707645045,2475,2475,2475,2475,0
|
|
20240304,182900,707645045,2475,2475,2475,2475,0
|
|
20240304,182800,707645045,2475,2475,2475,2475,0
|
|
20240304,182700,707645045,2475,2475,2475,2475,0
|
|
20240304,182600,707645045,2475,2475,2475,2475,0
|
|
20240304,182500,707645045,2475,2475,2475,2475,0
|
|
20240304,182400,707645045,2475,2475,2475,2475,5252
|
|
20240304,182300,707645045,2475,2475,2475,2475,0
|
|
20240304,182200,707645045,2475,2475,2475,2475,0
|
|
20240304,182100,707645045,2475,2475,2475,2475,0
|
|
20240304,182000,707645045,2475,2475,2475,2475,0
|
|
20240304,181900,707645045,2475,2475,2475,2475,0
|
|
20240304,181800,707645045,2475,2475,2475,2475,0
|
|
20240304,181700,707645045,2475,2475,2475,2475,0
|
|
20240304,181600,707645045,2475,2475,2475,2475,0
|
|
20240304,181500,707645045,2475,2475,2475,2475,0
|
|
20240304,181400,707645045,2475,2475,2475,2475,0
|
|
20240304,181300,707645045,2475,2475,2475,2475,0
|
|
20240304,181200,707645045,2475,2475,2475,2475,0
|
|
20240304,181100,707645045,2475,2475,2475,2475,0
|
|
20240304,181000,707645045,2475,2475,2475,2475,0
|
|
20240304,180900,707645045,2475,2475,2475,2475,0
|
|
20240304,180800,707645045,2475,2475,2475,2475,0
|
|
20240304,180700,707645045,2475,2475,2475,2475,0
|
|
20240304,180600,707645045,2475,2475,2475,2475,0
|
|
20240304,180500,707645045,2475,2475,2475,2475,0
|
|
20240304,180400,707645045,2475,2475,2475,2475,0
|
|
20240304,180300,707645045,2475,2475,2475,2475,0
|
|
20240304,180200,707645045,2475,2475,2475,2475,0
|
|
20240304,180100,707645045,2475,2475,2475,2475,0
|
|
20240304,180000,707645045,2475,2475,2475,2475,0
|
|
20240304,175900,707645045,2475,2475,2475,2475,0
|
|
20240304,175800,707645045,2475,2475,2475,2475,0
|
|
20240304,175700,707645045,2475,2475,2475,2475,0
|
|
20240304,175600,707645045,2475,2475,2475,2475,0
|
|
20240304,175500,707645045,2475,2475,2475,2475,0
|
|
20240304,175400,707645045,2475,2475,2475,2475,5252
|
|
20240304,175300,707645045,2475,2475,2475,2475,0
|
|
20240304,175200,707645045,2475,2475,2475,2475,0
|
|
20240304,175100,707645045,2475,2475,2475,2475,0
|
|
20240304,175000,707645045,2475,2475,2475,2475,0
|
|
20240304,174900,707645045,2475,2475,2475,2475,0
|
|
20240304,174800,707645045,2475,2475,2475,2475,0
|
|
20240304,174700,707645045,2475,2475,2475,2475,0
|
|
20240304,174600,707645045,2475,2475,2475,2475,0
|
|
20240304,174500,707645045,2475,2475,2475,2475,0
|
|
20240304,174400,707645045,2475,2475,2475,2475,0
|
|
20240304,174300,707645045,2475,2475,2475,2475,0
|
|
20240304,174200,707645045,2475,2475,2475,2475,0
|
|
20240304,174100,707645045,2475,2475,2475,2475,0
|
|
20240304,174000,707645045,2475,2475,2475,2475,0
|
|
20240304,173900,707645045,2475,2475,2475,2475,0
|
|
20240304,173800,707645045,2475,2475,2475,2475,0
|
|
20240304,173700,707645045,2475,2475,2475,2475,0
|
|
20240304,173600,707645045,2475,2475,2475,2475,0
|
|
20240304,173500,707645045,2475,2475,2475,2475,0
|
|
20240304,173400,707645045,2475,2475,2475,2475,0
|
|
20240304,173300,707645045,2475,2475,2475,2475,0
|
|
20240304,173200,707645045,2475,2475,2475,2475,0
|
|
20240304,173100,707645045,2475,2475,2475,2475,0
|
|
20240304,173000,707645045,2475,2475,2475,2475,0
|
|
20240304,172900,707645045,2475,2475,2475,2475,0
|
|
20240304,172800,707645045,2475,2475,2475,2475,0
|
|
20240304,172700,707645045,2475,2475,2475,2475,0
|
|
20240304,172600,707645045,2475,2475,2475,2475,0
|
|
20240304,172500,707645045,2475,2475,2475,2475,0
|
|
20240304,172400,707645045,2475,2475,2475,2475,5252
|
|
20240304,172300,707645045,2475,2475,2475,2475,0
|
|
20240304,172200,707645045,2475,2475,2475,2475,0
|
|
20240304,172100,707645045,2475,2475,2475,2475,0
|
|
20240304,172000,707645045,2475,2475,2475,2475,0
|
|
20240304,171900,707645045,2475,2475,2475,2475,0
|
|
20240304,171800,707645045,2475,2475,2475,2475,0
|
|
20240304,171700,707645045,2475,2475,2475,2475,0
|
|
20240304,171600,707645045,2475,2475,2475,2475,0
|
|
20240304,171500,707645045,2475,2475,2475,2475,0
|
|
20240304,171400,707645045,2475,2475,2475,2475,0
|
|
20240304,171300,707645045,2475,2475,2475,2475,0
|
|
20240304,171200,707645045,2475,2475,2475,2475,0
|
|
20240304,171100,707645045,2475,2475,2475,2475,0
|
|
20240304,171000,707645045,2475,2475,2475,2475,0
|
|
20240304,170900,707645045,2475,2475,2475,2475,0
|
|
20240304,170800,707645045,2475,2475,2475,2475,0
|
|
20240304,170700,707645045,2475,2475,2475,2475,0
|
|
20240304,170600,707645045,2475,2475,2475,2475,0
|
|
20240304,170500,707645045,2475,2475,2475,2475,0
|
|
20240304,170400,707645045,2475,2475,2475,2475,0
|
|
20240304,170300,707645045,2475,2475,2475,2475,0
|
|
20240304,170200,707645045,2475,2475,2475,2475,0
|
|
20240304,170100,707645045,2475,2475,2475,2475,0
|
|
20240304,170000,707645045,2475,2475,2475,2475,0
|
|
20240304,165900,707645045,2475,2475,2475,2475,0
|
|
20240304,165800,707645045,2475,2475,2475,2475,0
|
|
20240304,165700,707645045,2475,2475,2475,2475,0
|
|
20240304,165600,707645045,2475,2475,2475,2475,0
|
|
20240304,165500,707645045,2475,2475,2475,2475,0
|
|
20240304,165400,707645045,2475,2475,2475,2475,5252
|
|
20240304,165300,707645045,2475,2475,2475,2475,0
|
|
20240304,165200,707645045,2475,2475,2475,2475,0
|
|
20240304,165100,707645045,2475,2475,2475,2475,0
|
|
20240304,165000,707645045,2475,2475,2475,2475,0
|
|
20240304,164900,707645045,2475,2475,2475,2475,0
|
|
20240304,164800,707645045,2475,2475,2475,2475,0
|
|
20240304,164700,707645045,2475,2475,2475,2475,0
|
|
20240304,164600,707645045,2475,2475,2475,2475,0
|
|
20240304,164500,707645045,2475,2475,2475,2475,0
|
|
20240304,164400,707645045,2475,2475,2475,2475,0
|
|
20240304,164300,707645045,2475,2475,2475,2475,0
|
|
20240304,164200,707645045,2475,2475,2475,2475,0
|
|
20240304,164100,707645045,2475,2475,2475,2475,0
|
|
20240304,164000,707645045,2475,2475,2475,2475,0
|
|
20240304,163900,707645045,2475,2475,2475,2475,0
|
|
20240304,163800,707645045,2475,2475,2475,2475,0
|
|
20240304,163700,707645045,2475,2475,2475,2475,0
|
|
20240304,163600,707645045,2475,2475,2475,2475,0
|
|
20240304,163500,707645045,2475,2475,2475,2475,0
|
|
20240304,163400,707645045,2475,2475,2475,2475,0
|
|
20240304,163300,707645045,2475,2475,2475,2475,0
|
|
20240304,163200,707645045,2475,2475,2475,2475,0
|
|
20240304,163100,707645045,2475,2475,2475,2475,0
|
|
20240304,163000,707645045,2475,2475,2475,2475,0
|
|
20240304,162900,707645045,2475,2475,2475,2475,0
|
|
20240304,162800,707645045,2475,2475,2475,2475,0
|
|
20240304,162700,707645045,2475,2475,2475,2475,0
|
|
20240304,162600,707645045,2475,2475,2475,2475,0
|
|
20240304,162500,707645045,2475,2475,2475,2475,0
|
|
20240304,162400,707645045,2475,2475,2475,2475,5252
|
|
20240304,162300,707645045,2475,2475,2475,2475,0
|
|
20240304,162200,707645045,2475,2475,2475,2475,0
|
|
20240304,162100,707645045,2475,2475,2475,2475,0
|
|
20240304,162000,707645045,2475,2475,2475,2475,0
|
|
20240304,161900,707645045,2475,2475,2475,2475,0
|
|
20240304,161800,707645045,2475,2475,2475,2475,0
|
|
20240304,161700,707645045,2475,2475,2475,2475,0
|
|
20240304,161600,707645045,2475,2475,2475,2475,0
|
|
20240304,161500,707645045,2475,2475,2475,2475,0
|
|
20240304,161400,707645045,2475,2475,2475,2475,0
|
|
20240304,161300,707645045,2475,2475,2475,2475,0
|
|
20240304,161200,707645045,2475,2475,2475,2475,0
|
|
20240304,161100,707645045,2475,2475,2475,2475,0
|
|
20240304,161000,707645045,2475,2475,2475,2475,0
|
|
20240304,160900,707645045,2475,2475,2475,2475,0
|
|
20240304,160800,707645045,2475,2475,2475,2475,0
|
|
20240304,160700,707645045,2475,2475,2475,2475,0
|
|
20240304,160600,707645045,2475,2475,2475,2475,0
|
|
20240304,160500,707645045,2475,2475,2475,2475,0
|
|
20240304,160400,707645045,2475,2475,2475,2475,0
|
|
20240304,160300,707645045,2475,2475,2475,2475,0
|
|
20240304,160200,707645045,2475,2475,2475,2475,0
|
|
20240304,160100,707645045,2475,2475,2475,2475,0
|
|
20240304,160000,707645045,2475,2475,2475,2475,0
|
|
20240304,155900,707645045,2475,2475,2475,2475,0
|
|
20240304,155800,707645045,2475,2475,2475,2475,0
|
|
20240304,155700,707645045,2475,2475,2475,2475,0
|
|
20240304,155600,707645045,2475,2475,2475,2475,0
|
|
20240304,155500,707645045,2475,2475,2475,2475,0
|
|
20240304,155400,707645045,2475,2475,2475,2475,5252
|
|
20240304,155300,707645045,2475,2475,2475,2475,0
|
|
20240304,155200,707645045,2475,2475,2475,2475,0
|
|
20240304,155100,707645045,2475,2475,2475,2475,0
|
|
20240304,155000,707645045,2475,2475,2475,2475,0
|
|
20240304,154900,707645045,2475,2475,2475,2475,0
|
|
20240304,154800,707645045,2475,2475,2475,2475,0
|
|
20240304,154700,707645045,2475,2475,2475,2475,0
|
|
20240304,154600,707645045,2475,2475,2475,2475,0
|
|
20240304,154500,707645045,2475,2475,2475,2475,0
|
|
20240304,154400,707645045,2475,2475,2475,2475,0
|
|
20240304,154300,707645045,2475,2475,2475,2475,0
|
|
20240304,154200,707645045,2475,2475,2475,2475,0
|
|
20240304,154100,707645045,2475,2475,2475,2475,0
|
|
20240304,154000,707645045,2475,2475,2475,2475,0
|
|
20240304,153900,707645045,2475,2475,2475,2475,0
|
|
20240304,153800,707645045,2475,2475,2475,2475,0
|
|
20240304,153700,707645045,2475,2475,2475,2475,0
|
|
20240304,153600,707645045,2475,2475,2475,2475,0
|
|
20240304,153500,707645045,2475,2475,2475,2475,0
|
|
20240304,153400,707645045,2475,2475,2475,2475,0
|
|
20240304,153300,707645045,2475,2475,2475,2475,0
|
|
20240304,153200,707645045,2475,2475,2475,2475,0
|
|
20240304,153100,707645045,2475,2475,2475,2475,0
|
|
20240304,153000,707645045,2475,2475,2475,2475,5252
|
|
20240304,152900,694646345,2480,2480,2480,2480,0
|
|
20240304,152800,694646345,2480,2480,2480,2480,0
|
|
20240304,152700,694646345,2480,2480,2480,2480,0
|
|
20240304,152600,694646345,2480,2480,2480,2480,0
|
|
20240304,152500,694646345,2480,2480,2480,2480,0
|
|
20240304,152400,694646345,2480,2480,2480,2480,0
|
|
20240304,152300,694646345,2480,2480,2480,2480,0
|
|
20240304,152200,694646345,2480,2480,2480,2480,0
|
|
20240304,152100,694646345,2480,2480,2480,2480,0
|
|
20240304,152000,694646345,2480,2480,2480,2480,0
|
|
20240304,151900,694646345,2480,2480,2480,2480,48
|
|
20240304,151800,694527305,2475,2475,2475,2475,48
|
|
20240304,151700,694408505,2480,2480,2480,2480,553
|
|
20240304,151600,693037065,2480,2480,2485,2480,819
|
|
20240304,151500,691005940,2480,2480,2480,2475,104
|
|
20240304,151400,690748435,2480,2480,2480,2480,341
|
|
20240304,151300,689902755,2480,2475,2480,2470,845
|
|
20240304,151200,687810725,2475,2475,2475,2475,261
|
|
20240304,151100,687164750,2475,2480,2480,2475,210
|
|
20240304,151000,686644950,2480,2480,2480,2475,503
|
|
20240304,150900,685400010,2475,2475,2475,2475,0
|
|
20240304,150800,685400010,2475,2475,2475,2475,617
|
|
20240304,150700,683872935,2475,2475,2480,2475,390
|
|
20240304,150600,682907630,2480,2480,2480,2480,19
|
|
20240304,150500,682860510,2480,2465,2480,2465,401
|
|
20240304,150400,681871955,2465,2465,2480,2465,1582
|
|
20240304,150300,677972305,2465,2465,2465,2465,227
|
|
20240304,150200,677412750,2480,2480,2480,2455,25312
|
|
20240304,150100,615007860,2480,2480,2480,2480,0
|
|
20240304,150000,615007860,2480,2480,2480,2480,0
|
|
20240304,145900,615007860,2480,2480,2480,2480,1144
|
|
20240304,145800,612170740,2480,2480,2480,2480,10
|
|
20240304,145700,612145940,2475,2475,2475,2475,0
|
|
20240304,145600,612145940,2475,2475,2475,2475,104
|
|
20240304,145500,611888540,2475,2480,2480,2475,63
|
|
20240304,145400,611732600,2480,2480,2480,2480,110
|
|
20240304,145300,611459800,2480,2480,2480,2480,0
|
|
20240304,145200,611459800,2480,2470,2480,2470,11
|
|
20240304,145100,611432530,2475,2475,2475,2475,246
|
|
20240304,145000,610823680,2475,2475,2475,2475,50
|
|
20240304,144900,610699930,2475,2475,2475,2475,1
|
|
20240304,144800,610697455,2485,2485,2485,2485,0
|
|
20240304,144700,610697455,2485,2485,2485,2485,0
|
|
20240304,144600,610697455,2485,2485,2485,2485,0
|
|
20240304,144500,610697455,2485,2485,2485,2485,20
|
|
20240304,144400,610647755,2470,2470,2470,2470,30
|
|
20240304,144300,610573655,2465,2465,2465,2465,0
|
|
20240304,144200,610573655,2465,2465,2465,2465,0
|
|
20240304,144100,610573655,2465,2480,2480,2465,24098
|
|
20240304,144000,550994545,2485,2485,2485,2480,3026
|
|
20240304,143900,543489035,2485,2485,2485,2485,775
|
|
20240304,143800,541563160,2485,2485,2485,2485,200
|
|
20240304,143700,541066160,2490,2490,2490,2490,0
|
|
20240304,143600,541066160,2490,2490,2490,2490,0
|
|
20240304,143500,541066160,2490,2490,2490,2490,0
|
|
20240304,143400,541066160,2490,2490,2490,2490,5
|
|
20240304,143300,541053710,2490,2490,2490,2490,0
|
|
20240304,143200,541053710,2490,2490,2490,2490,0
|
|
20240304,143100,541053710,2490,2490,2490,2490,10
|
|
20240304,143000,541028810,2485,2485,2485,2485,0
|
|
20240304,142900,541028810,2485,2490,2490,2485,6
|
|
20240304,142800,541013895,2495,2495,2495,2495,0
|
|
20240304,142700,541013895,2495,2495,2495,2495,0
|
|
20240304,142600,541013895,2495,2495,2495,2495,1200
|
|
20240304,142500,538019895,2495,2495,2495,2495,0
|
|
20240304,142400,538019895,2495,2495,2495,2495,0
|
|
20240304,142300,538019895,2495,2490,2495,2490,440
|
|
20240304,142200,536922145,2495,2495,2495,2495,0
|
|
20240304,142100,536922145,2495,2495,2495,2495,0
|
|
20240304,142000,536922145,2495,2495,2495,2495,0
|
|
20240304,141900,536922145,2495,2495,2495,2495,0
|
|
20240304,141800,536922145,2495,2495,2495,2495,0
|
|
20240304,141700,536922145,2495,2495,2495,2495,101
|
|
20240304,141600,536670150,2495,2495,2495,2495,0
|
|
20240304,141500,536670150,2495,2495,2495,2495,13
|
|
20240304,141400,536637715,2495,2490,2495,2485,74
|
|
20240304,141300,536453405,2495,2495,2495,2495,0
|
|
20240304,141200,536453405,2495,2495,2495,2495,1000
|
|
20240304,141100,533958405,2495,2495,2495,2495,11
|
|
20240304,141000,533930960,2495,2495,2495,2495,0
|
|
20240304,140900,533930960,2495,2495,2495,2495,100
|
|
20240304,140800,533681460,2495,2490,2495,2490,1510
|
|
20240304,140700,529920835,2490,2490,2490,2490,0
|
|
20240304,140600,529920835,2490,2490,2490,2490,0
|
|
20240304,140500,529920835,2490,2485,2490,2485,282
|
|
20240304,140400,529219565,2490,2490,2490,2490,137
|
|
20240304,140300,528878435,2490,2490,2490,2490,11
|
|
20240304,140200,528851045,2480,2480,2480,2480,0
|
|
20240304,140100,528851045,2480,2480,2480,2480,0
|
|
20240304,140000,528851045,2480,2485,2485,2480,243
|
|
20240304,135900,528248360,2500,2500,2500,2500,0
|
|
20240304,135800,528248360,2500,2500,2500,2500,0
|
|
20240304,135700,528248360,2500,2500,2500,2500,0
|
|
20240304,135600,528248360,2500,2500,2500,2495,3
|
|
20240304,135500,528240865,2495,2495,2495,2495,2
|
|
20240304,135400,528235875,2500,2500,2500,2495,120
|
|
20240304,135300,527936075,2500,2495,2500,2495,1253
|
|
20240304,135200,524806145,2490,2490,2490,2490,2757
|
|
20240304,135100,517941215,2480,2480,2480,2480,100
|
|
20240304,135000,517693215,2480,2480,2480,2480,506
|
|
20240304,134900,516438335,2485,2485,2485,2485,42
|
|
20240304,134800,516333965,2490,2490,2490,2490,0
|
|
20240304,134700,516333965,2490,2490,2490,2490,0
|
|
20240304,134600,516333965,2490,2490,2490,2490,0
|
|
20240304,134500,516333965,2490,2490,2490,2490,5
|
|
20240304,134400,516321515,2490,2490,2490,2490,0
|
|
20240304,134300,516321515,2490,2480,2490,2480,725
|
|
20240304,134200,514522515,2480,2485,2485,2480,116
|
|
20240304,134100,514234335,2485,2485,2485,2485,7
|
|
20240304,134000,514216940,2485,2485,2485,2485,0
|
|
20240304,133900,514216940,2485,2485,2485,2485,30
|
|
20240304,133800,514142390,2485,2485,2485,2485,500
|
|
20240304,133700,512899890,2490,2490,2490,2490,0
|
|
20240304,133600,512899890,2490,2490,2490,2490,0
|
|
20240304,133500,512899890,2490,2490,2490,2490,1000
|
|
20240304,133400,510409890,2490,2490,2490,2490,0
|
|
20240304,133300,510409890,2490,2490,2490,2490,0
|
|
20240304,133200,510409890,2490,2490,2490,2490,555
|
|
20240304,133100,509027940,2490,2485,2490,2485,663
|
|
20240304,133000,507377885,2485,2480,2485,2480,2970
|
|
20240304,132900,500011600,2480,2480,2480,2480,0
|
|
20240304,132800,500011600,2480,2485,2485,2480,1700
|
|
20240304,132700,495794600,2485,2485,2485,2485,222
|
|
20240304,132600,495242930,2480,2480,2480,2480,0
|
|
20240304,132500,495242930,2480,2480,2480,2480,0
|
|
20240304,132400,495242930,2480,2480,2480,2480,700
|
|
20240304,132300,493506930,2480,2485,2485,2480,884
|
|
20240304,132200,491314605,2485,2485,2485,2485,0
|
|
20240304,132100,491314605,2485,2485,2485,2485,0
|
|
20240304,132000,491314605,2485,2485,2485,2485,0
|
|
20240304,131900,491314605,2485,2485,2485,2485,0
|
|
20240304,131800,491314605,2485,2485,2485,2485,1912
|
|
20240304,131700,486563285,2485,2485,2485,2485,2000
|
|
20240304,131600,481593285,2485,2485,2485,2485,358
|
|
20240304,131500,480703655,2485,2485,2485,2485,0
|
|
20240304,131400,480703655,2485,2485,2485,2485,1000
|
|
20240304,131300,478218655,2490,2485,2490,2485,2
|
|
20240304,131200,478213680,2485,2485,2485,2485,300
|
|
20240304,131100,477468180,2490,2490,2490,2490,0
|
|
20240304,131000,477468180,2490,2485,2490,2485,150
|
|
20240304,130900,477095130,2490,2485,2490,2485,14
|
|
20240304,130800,477060320,2490,2490,2490,2490,0
|
|
20240304,130700,477060320,2490,2490,2490,2490,0
|
|
20240304,130600,477060320,2490,2490,2490,2490,0
|
|
20240304,130500,477060320,2490,2490,2490,2490,1
|
|
20240304,130400,477057830,2485,2485,2485,2485,396
|
|
20240304,130300,476073770,2490,2490,2490,2490,0
|
|
20240304,130200,476073770,2490,2490,2490,2490,1
|
|
20240304,130100,476071280,2490,2490,2490,2490,118
|
|
20240304,130000,475777460,2495,2495,2495,2495,0
|
|
20240304,125900,475777460,2495,2485,2495,2485,1359
|
|
20240304,125800,472400335,2490,2490,2490,2490,200
|
|
20240304,125700,471902335,2485,2485,2485,2485,0
|
|
20240304,125600,471902335,2485,2485,2485,2485,100
|
|
20240304,125500,471653835,2490,2490,2490,2490,0
|
|
20240304,125400,471653835,2490,2490,2490,2490,120
|
|
20240304,125300,471355035,2490,2490,2490,2490,0
|
|
20240304,125200,471355035,2490,2490,2490,2490,21
|
|
20240304,125100,471302745,2485,2485,2485,2485,0
|
|
20240304,125000,471302745,2485,2485,2485,2485,365
|
|
20240304,124900,470395720,2480,2480,2480,2480,0
|
|
20240304,124800,470395720,2480,2480,2480,2480,0
|
|
20240304,124700,470395720,2480,2480,2480,2480,0
|
|
20240304,124600,470395720,2480,2480,2480,2480,201
|
|
20240304,124500,469897240,2485,2485,2485,2485,138
|
|
20240304,124400,469554310,2485,2490,2490,2485,300
|
|
20240304,124300,468808555,2490,2490,2490,2490,1
|
|
20240304,124200,468806065,2500,2500,2500,2500,105
|
|
20240304,124100,468543565,2495,2495,2495,2495,3000
|
|
20240304,124000,461058565,2495,2495,2495,2495,0
|
|
20240304,123900,461058565,2495,2495,2495,2495,2
|
|
20240304,123800,461053575,2495,2495,2495,2495,0
|
|
20240304,123700,461053575,2495,2495,2495,2495,1
|
|
20240304,123600,461051080,2485,2485,2485,2485,0
|
|
20240304,123500,461051080,2485,2485,2485,2485,1
|
|
20240304,123400,461048595,2485,2490,2490,2485,1721
|
|
20240304,123300,456763310,2490,2490,2490,2490,0
|
|
20240304,123200,456763310,2490,2490,2490,2490,182
|
|
20240304,123100,456310130,2490,2490,2490,2490,197
|
|
20240304,123000,455819600,2485,2485,2485,2485,0
|
|
20240304,122900,455819600,2485,2485,2485,2485,50
|
|
20240304,122800,455695350,2485,2485,2485,2485,0
|
|
20240304,122700,455695350,2485,2485,2485,2485,0
|
|
20240304,122600,455695350,2485,2485,2485,2485,101
|
|
20240304,122500,455444365,2485,2485,2485,2485,432
|
|
20240304,122400,454370845,2485,2485,2485,2485,0
|
|
20240304,122300,454370845,2485,2485,2485,2485,65
|
|
20240304,122200,454209320,2485,2485,2485,2485,193
|
|
20240304,122100,453729715,2490,2490,2490,2490,0
|
|
20240304,122000,453729715,2490,2490,2490,2490,0
|
|
20240304,121900,453729715,2490,2490,2490,2490,0
|
|
20240304,121800,453729715,2490,2490,2490,2490,0
|
|
20240304,121700,453729715,2490,2490,2490,2490,0
|
|
20240304,121600,453729715,2490,2490,2490,2490,0
|
|
20240304,121500,453729715,2490,2490,2490,2490,0
|
|
20240304,121400,453729715,2490,2485,2490,2485,31
|
|
20240304,121300,453652675,2485,2485,2485,2485,10
|
|
20240304,121200,453627825,2480,2480,2480,2480,0
|
|
20240304,121100,453627825,2480,2480,2480,2480,0
|
|
20240304,121000,453627825,2480,2480,2480,2480,1125
|
|
20240304,120900,450837825,2480,2485,2485,2480,1641
|
|
20240304,120800,446767230,2485,2485,2485,2485,37
|
|
20240304,120700,446675285,2485,2485,2485,2485,111
|
|
20240304,120600,446399450,2485,2485,2485,2485,49
|
|
20240304,120500,446277685,2480,2480,2480,2480,0
|
|
20240304,120400,446277685,2480,2480,2480,2480,0
|
|
20240304,120300,446277685,2480,2485,2485,2480,1000
|
|
20240304,120200,443797340,2490,2490,2490,2490,11
|
|
20240304,120100,443769950,2485,2490,2490,2485,1162
|
|
20240304,120000,440881880,2490,2490,2490,2490,1
|
|
20240304,115900,440879390,2485,2485,2485,2485,0
|
|
20240304,115800,440879390,2485,2485,2485,2485,0
|
|
20240304,115700,440879390,2485,2485,2485,2485,78
|
|
20240304,115600,440685560,2485,2485,2485,2485,8
|
|
20240304,115500,440665680,2485,2485,2485,2485,0
|
|
20240304,115400,440665680,2485,2485,2485,2485,1200
|
|
20240304,115300,437683680,2485,2485,2485,2485,81
|
|
20240304,115200,437482395,2490,2490,2490,2490,0
|
|
20240304,115100,437482395,2490,2490,2490,2490,0
|
|
20240304,115000,437482395,2490,2485,2490,2485,11
|
|
20240304,114900,437455055,2490,2490,2490,2490,100
|
|
20240304,114800,437206055,2490,2490,2490,2490,0
|
|
20240304,114700,437206055,2490,2490,2490,2490,4
|
|
20240304,114600,437196095,2485,2485,2485,2485,157
|
|
20240304,114500,436805950,2490,2490,2490,2490,2
|
|
20240304,114400,436800970,2485,2485,2485,2485,0
|
|
20240304,114300,436800970,2485,2485,2485,2485,0
|
|
20240304,114200,436800970,2485,2485,2485,2485,0
|
|
20240304,114100,436800970,2485,2485,2485,2485,5
|
|
20240304,114000,436788545,2485,2485,2485,2485,0
|
|
20240304,113900,436788545,2485,2490,2490,2485,87
|
|
20240304,113800,436572295,2490,2490,2490,2490,0
|
|
20240304,113700,436572295,2490,2490,2490,2490,0
|
|
20240304,113600,436572295,2490,2490,2490,2490,100
|
|
20240304,113500,436323295,2490,2490,2490,2490,0
|
|
20240304,113400,436323295,2490,2490,2490,2490,31
|
|
20240304,113300,436246105,2490,2490,2490,2490,3
|
|
20240304,113200,436238635,2490,2490,2490,2490,100
|
|
20240304,113100,435989635,2490,2490,2490,2490,150
|
|
20240304,113000,435616135,2490,2490,2490,2490,2
|
|
20240304,112900,435611155,2490,2490,2490,2490,0
|
|
20240304,112800,435611155,2490,2490,2490,2490,100
|
|
20240304,112700,435362155,2490,2490,2490,2490,15
|
|
20240304,112600,435324805,2490,2490,2490,2490,100
|
|
20240304,112500,435075805,2480,2480,2480,2480,100
|
|
20240304,112400,434827805,2475,2475,2475,2475,0
|
|
20240304,112300,434827805,2475,2480,2480,2475,3001
|
|
20240304,112200,427385330,2480,2480,2480,2480,2629
|
|
20240304,112100,420865410,2480,2485,2485,2480,1129
|
|
20240304,112000,418065460,2480,2485,2485,2480,2707
|
|
20240304,111900,411351650,2490,2490,2490,2490,1
|
|
20240304,111800,411349160,2490,2490,2490,2490,4
|
|
20240304,111700,411339200,2490,2490,2490,2490,30
|
|
20240304,111600,411264500,2490,2490,2490,2490,3
|
|
20240304,111500,411257030,2480,2490,2490,2480,20
|
|
20240304,111400,411207280,2480,2480,2480,2480,2595
|
|
20240304,111300,404771680,2480,2485,2485,2480,20
|
|
20240304,111200,404722065,2480,2480,2480,2480,0
|
|
20240304,111100,404722065,2480,2485,2485,2480,1057
|
|
20240304,111000,402097190,2495,2495,2495,2495,0
|
|
20240304,110900,402097190,2495,2495,2495,2495,0
|
|
20240304,110800,402097190,2495,2485,2495,2480,763
|
|
20240304,110700,400202850,2485,2485,2485,2485,28
|
|
20240304,110600,400133270,2485,2485,2485,2485,0
|
|
20240304,110500,400133270,2485,2485,2485,2485,1
|
|
20240304,110400,400130785,2485,2485,2485,2485,700
|
|
20240304,110300,398391285,2485,2485,2485,2485,10
|
|
20240304,110200,398366435,2485,2485,2485,2485,570
|
|
20240304,110100,396949985,2485,2485,2485,2485,10
|
|
20240304,110000,396925135,2485,2485,2485,2485,9
|
|
20240304,105900,396902770,2480,2480,2480,2480,0
|
|
20240304,105800,396902770,2480,2480,2480,2480,0
|
|
20240304,105700,396902770,2480,2480,2480,2480,19
|
|
20240304,105600,396855650,2480,2480,2480,2480,1000
|
|
20240304,105500,394375650,2495,2490,2495,2480,10382
|
|
20240304,105400,368532625,2480,2480,2480,2480,555
|
|
20240304,105300,367156225,2480,2485,2485,2480,4845
|
|
20240304,105200,355128125,2485,2485,2485,2485,1500
|
|
20240304,105100,351400625,2480,2490,2490,2480,101
|
|
20240304,105000,351150125,2485,2485,2485,2485,149
|
|
20240304,104900,350779860,2485,2485,2485,2485,10
|
|
20240304,104800,350755010,2485,2490,2490,2485,38
|
|
20240304,104700,350660440,2485,2490,2490,2485,11
|
|
20240304,104600,350633100,2490,2480,2490,2480,933
|
|
20240304,104500,348314480,2490,2490,2490,2490,0
|
|
20240304,104400,348314480,2490,2490,2490,2490,120
|
|
20240304,104300,348015680,2490,2490,2490,2490,0
|
|
20240304,104200,348015680,2490,2490,2490,2490,0
|
|
20240304,104100,348015680,2490,2490,2490,2490,80
|
|
20240304,104000,347816480,2490,2490,2490,2490,1
|
|
20240304,103900,347813990,2490,2485,2490,2485,1100
|
|
20240304,103800,345075490,2480,2480,2485,2480,948
|
|
20240304,103700,342723895,2480,2480,2480,2480,2041
|
|
20240304,103600,337662215,2480,2485,2485,2480,826
|
|
20240304,103500,335613585,2480,2480,2480,2480,0
|
|
20240304,103400,335613585,2480,2480,2480,2480,1816
|
|
20240304,103300,331109905,2480,2495,2495,2480,4453
|
|
20240304,103200,320058635,2495,2495,2495,2495,0
|
|
20240304,103100,320058635,2495,2495,2495,2495,1
|
|
20240304,103000,320056140,2485,2490,2490,2485,401
|
|
20240304,102900,319058645,2495,2495,2495,2495,28
|
|
20240304,102800,318988785,2480,2485,2485,2480,1657
|
|
20240304,102700,314876135,2485,2495,2495,2485,9
|
|
20240304,102600,314853740,2485,2485,2485,2485,1280
|
|
20240304,102500,311672940,2485,2485,2485,2485,0
|
|
20240304,102400,311672940,2485,2495,2495,2485,2892
|
|
20240304,102300,304483865,2495,2495,2495,2495,0
|
|
20240304,102200,304483865,2495,2495,2495,2495,0
|
|
20240304,102100,304483865,2495,2495,2495,2495,0
|
|
20240304,102000,304483865,2495,2495,2495,2495,505
|
|
20240304,101900,303223890,2495,2485,2495,2485,23
|
|
20240304,101800,303166725,2485,2495,2495,2485,242
|
|
20240304,101700,302564855,2495,2495,2500,2495,430
|
|
20240304,101600,301490505,2500,2485,2500,2485,2
|
|
20240304,101500,301485520,2485,2495,2495,2485,710
|
|
20240304,101400,299715070,2495,2485,2495,2480,2005
|
|
20240304,101300,294737035,2500,2490,2500,2485,1101
|
|
20240304,101200,291998515,2500,2495,2500,2480,3637
|
|
20240304,101100,282960700,2485,2485,2485,2485,0
|
|
20240304,101000,282960700,2485,2485,2485,2485,0
|
|
20240304,100900,282960700,2485,2500,2500,2485,38953
|
|
20240304,100800,185980120,2500,2500,2500,2500,70
|
|
20240304,100700,185805120,2500,2500,2500,2500,802
|
|
20240304,100600,183800120,2510,2510,2510,2510,3
|
|
20240304,100500,183792590,2510,2500,2510,2500,801
|
|
20240304,100400,181790080,2500,2500,2500,2500,20
|
|
20240304,100300,181740080,2510,2510,2510,2510,0
|
|
20240304,100200,181740080,2510,2510,2510,2510,202
|
|
20240304,100100,181233060,2500,2500,2500,2500,1452
|
|
20240304,100000,177603060,2510,2510,2510,2510,5
|
|
20240304,095900,177590510,2510,2510,2510,2510,20
|
|
20240304,095800,177540310,2510,2510,2510,2500,1300
|
|
20240304,095700,174280310,2510,2510,2510,2510,0
|
|
20240304,095600,174280310,2510,2510,2510,2510,0
|
|
20240304,095500,174280310,2510,2505,2510,2505,128
|
|
20240304,095400,173959660,2505,2505,2505,2505,125
|
|
20240304,095300,173646535,2505,2510,2510,2505,403
|
|
20240304,095200,172637005,2510,2510,2510,2510,10
|
|
20240304,095100,172611905,2510,2510,2510,2510,5
|
|
20240304,095000,172599355,2510,2505,2510,2505,1377
|
|
20240304,094900,169149950,2505,2500,2505,2500,71
|
|
20240304,094800,168972345,2505,2495,2505,2495,415
|
|
20240304,094700,167936780,2505,2495,2505,2495,183
|
|
20240304,094600,167480165,2495,2495,2495,2495,5
|
|
20240304,094500,167467690,2495,2495,2500,2495,6255
|
|
20240304,094400,151843810,2500,2500,2500,2500,0
|
|
20240304,094300,151843810,2500,2495,2500,2495,3108
|
|
20240304,094200,144089345,2495,2500,2500,2495,1415
|
|
20240304,094100,140558420,2500,2500,2500,2500,111
|
|
20240304,094000,140280920,2505,2505,2505,2505,1
|
|
20240304,093900,140278415,2495,2495,2495,2495,30
|
|
20240304,093800,140203565,2500,2500,2500,2500,600
|
|
20240304,093700,138703565,2500,2500,2500,2500,23
|
|
20240304,093600,138646065,2495,2495,2500,2495,469
|
|
20240304,093500,137475885,2495,2495,2495,2495,10
|
|
20240304,093400,137450935,2495,2495,2495,2495,1797
|
|
20240304,093300,132967420,2495,2505,2505,2495,2133
|
|
20240304,093200,127639585,2495,2500,2500,2495,614
|
|
20240304,093100,126104855,2500,2500,2500,2500,40
|
|
20240304,093000,126004855,2505,2505,2505,2505,21
|
|
20240304,092900,125952250,2500,2505,2505,2500,1736
|
|
20240304,092800,121612225,2505,2505,2505,2505,0
|
|
20240304,092700,121612225,2505,2505,2505,2505,0
|
|
20240304,092600,121612225,2505,2505,2505,2505,1
|
|
20240304,092500,121609720,2505,2505,2505,2505,100
|
|
20240304,092400,121359220,2505,2500,2505,2500,41
|
|
20240304,092300,121256715,2505,2505,2505,2505,39
|
|
20240304,092200,121159020,2510,2510,2510,2505,503
|
|
20240304,092100,119898990,2510,2505,2510,2505,601
|
|
20240304,092000,118393480,2505,2510,2510,2505,51
|
|
20240304,091900,118265475,2510,2510,2510,2510,152
|
|
20240304,091800,117883955,2510,2510,2510,2510,7
|
|
20240304,091700,117866385,2510,2500,2510,2495,14952
|
|
20240304,091600,80490365,2500,2505,2505,2500,850
|
|
20240304,091500,78363330,2510,2510,2510,2510,0
|
|
20240304,091400,78363330,2510,2515,2515,2510,1878
|
|
20240304,091300,73649540,2510,2510,2510,2510,2823
|
|
20240304,091200,66563810,2510,2510,2510,2510,2052
|
|
20240304,091100,61413290,2515,2510,2515,2510,1511
|
|
20240304,091000,57620675,2515,2500,2515,2500,1167
|
|
20240304,090900,54701855,2500,2500,2500,2500,1173
|
|
20240304,090800,51769355,2500,2500,2500,2500,260
|
|
20240304,090700,51119355,2500,2495,2500,2495,7298
|
|
20240304,090600,32903335,2500,2505,2505,2495,7041
|
|
20240304,090500,15290615,2510,2510,2515,2510,2353
|
|
20240304,090400,9383910,2515,2520,2520,2515,633
|
|
20240304,090300,7790915,2525,2520,2525,2520,150
|
|
20240304,090200,7412910,2530,2530,2530,2520,6
|
|
20240304,090100,7397740,2530,2520,2530,2520,375
|
|
20240304,090000,6452560,2520,2520,2520,2520,1816
|