678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201500,588679100,3515,3515,3515,3515,4883
|
|
20240311,201400,588679100,3515,3515,3515,3515,0
|
|
20240311,201300,588679100,3515,3515,3515,3515,0
|
|
20240311,201200,588679100,3515,3515,3515,3515,0
|
|
20240311,201100,588679100,3515,3515,3515,3515,0
|
|
20240311,201000,588679100,3515,3515,3515,3515,0
|
|
20240311,200900,588679100,3515,3515,3515,3515,0
|
|
20240311,200800,588679100,3515,3515,3515,3515,0
|
|
20240311,200700,588679100,3515,3515,3515,3515,0
|
|
20240311,200600,588679100,3515,3515,3515,3515,0
|
|
20240311,200500,588679100,3515,3515,3515,3515,0
|
|
20240311,200400,588679100,3515,3515,3515,3515,0
|
|
20240311,200300,588679100,3515,3515,3515,3515,0
|
|
20240311,200200,588679100,3515,3515,3515,3515,0
|
|
20240311,200100,588679100,3515,3515,3515,3515,0
|
|
20240311,200000,588679100,3515,3515,3515,3515,0
|
|
20240311,195900,588679100,3515,3515,3515,3515,0
|
|
20240311,195800,588679100,3515,3515,3515,3515,0
|
|
20240311,195700,588679100,3515,3515,3515,3515,0
|
|
20240311,195600,588679100,3515,3515,3515,3515,0
|
|
20240311,195500,588679100,3515,3515,3515,3515,0
|
|
20240311,195400,588679100,3515,3515,3515,3515,0
|
|
20240311,195300,588679100,3515,3515,3515,3515,0
|
|
20240311,195200,588679100,3515,3515,3515,3515,0
|
|
20240311,195100,588679100,3515,3515,3515,3515,0
|
|
20240311,195000,588679100,3515,3515,3515,3515,0
|
|
20240311,194900,588679100,3515,3515,3515,3515,0
|
|
20240311,194800,588679100,3515,3515,3515,3515,0
|
|
20240311,194700,588679100,3515,3515,3515,3515,0
|
|
20240311,194600,588679100,3515,3515,3515,3515,0
|
|
20240311,194500,588679100,3515,3515,3515,3515,4883
|
|
20240311,194400,588679100,3515,3515,3515,3515,0
|
|
20240311,194300,588679100,3515,3515,3515,3515,0
|
|
20240311,194200,588679100,3515,3515,3515,3515,0
|
|
20240311,194100,588679100,3515,3515,3515,3515,0
|
|
20240311,194000,588679100,3515,3515,3515,3515,0
|
|
20240311,193900,588679100,3515,3515,3515,3515,0
|
|
20240311,193800,588679100,3515,3515,3515,3515,0
|
|
20240311,193700,588679100,3515,3515,3515,3515,0
|
|
20240311,193600,588679100,3515,3515,3515,3515,0
|
|
20240311,193500,588679100,3515,3515,3515,3515,0
|
|
20240311,193400,588679100,3515,3515,3515,3515,0
|
|
20240311,193300,588679100,3515,3515,3515,3515,0
|
|
20240311,193200,588679100,3515,3515,3515,3515,0
|
|
20240311,193100,588679100,3515,3515,3515,3515,0
|
|
20240311,193000,588679100,3515,3515,3515,3515,0
|
|
20240311,192900,588679100,3515,3515,3515,3515,0
|
|
20240311,192800,588679100,3515,3515,3515,3515,0
|
|
20240311,192700,588679100,3515,3515,3515,3515,0
|
|
20240311,192600,588679100,3515,3515,3515,3515,0
|
|
20240311,192500,588679100,3515,3515,3515,3515,0
|
|
20240311,192400,588679100,3515,3515,3515,3515,0
|
|
20240311,192300,588679100,3515,3515,3515,3515,0
|
|
20240311,192200,588679100,3515,3515,3515,3515,0
|
|
20240311,192100,588679100,3515,3515,3515,3515,0
|
|
20240311,192000,588679100,3515,3515,3515,3515,0
|
|
20240311,191900,588679100,3515,3515,3515,3515,0
|
|
20240311,191800,588679100,3515,3515,3515,3515,0
|
|
20240311,191700,588679100,3515,3515,3515,3515,0
|
|
20240311,191600,588679100,3515,3515,3515,3515,0
|
|
20240311,191500,588679100,3515,3515,3515,3515,4883
|
|
20240311,191400,588679100,3515,3515,3515,3515,0
|
|
20240311,191300,588679100,3515,3515,3515,3515,0
|
|
20240311,191200,588679100,3515,3515,3515,3515,0
|
|
20240311,191100,588679100,3515,3515,3515,3515,0
|
|
20240311,191000,588679100,3515,3515,3515,3515,0
|
|
20240311,190900,588679100,3515,3515,3515,3515,0
|
|
20240311,190800,588679100,3515,3515,3515,3515,0
|
|
20240311,190700,588679100,3515,3515,3515,3515,0
|
|
20240311,190600,588679100,3515,3515,3515,3515,0
|
|
20240311,190500,588679100,3515,3515,3515,3515,0
|
|
20240311,190400,588679100,3515,3515,3515,3515,0
|
|
20240311,190300,588679100,3515,3515,3515,3515,0
|
|
20240311,190200,588679100,3515,3515,3515,3515,0
|
|
20240311,190100,588679100,3515,3515,3515,3515,0
|
|
20240311,190000,588679100,3515,3515,3515,3515,0
|
|
20240311,185900,588679100,3515,3515,3515,3515,0
|
|
20240311,185800,588679100,3515,3515,3515,3515,0
|
|
20240311,185700,588679100,3515,3515,3515,3515,0
|
|
20240311,185600,588679100,3515,3515,3515,3515,0
|
|
20240311,185500,588679100,3515,3515,3515,3515,0
|
|
20240311,185400,588679100,3515,3515,3515,3515,0
|
|
20240311,185300,588679100,3515,3515,3515,3515,0
|
|
20240311,185200,588679100,3515,3515,3515,3515,0
|
|
20240311,185100,588679100,3515,3515,3515,3515,0
|
|
20240311,185000,588679100,3515,3515,3515,3515,0
|
|
20240311,184900,588679100,3515,3515,3515,3515,0
|
|
20240311,184800,588679100,3515,3515,3515,3515,0
|
|
20240311,184700,588679100,3515,3515,3515,3515,0
|
|
20240311,184600,588679100,3515,3515,3515,3515,0
|
|
20240311,184500,588679100,3515,3515,3515,3515,4883
|
|
20240311,184400,588679100,3515,3515,3515,3515,0
|
|
20240311,184300,588679100,3515,3515,3515,3515,0
|
|
20240311,184200,588679100,3515,3515,3515,3515,0
|
|
20240311,184100,588679100,3515,3515,3515,3515,0
|
|
20240311,184000,588679100,3515,3515,3515,3515,0
|
|
20240311,183900,588679100,3515,3515,3515,3515,0
|
|
20240311,183800,588679100,3515,3515,3515,3515,0
|
|
20240311,183700,588679100,3515,3515,3515,3515,0
|
|
20240311,183600,588679100,3515,3515,3515,3515,0
|
|
20240311,183500,588679100,3515,3515,3515,3515,0
|
|
20240311,183400,588679100,3515,3515,3515,3515,0
|
|
20240311,183300,588679100,3515,3515,3515,3515,0
|
|
20240311,183200,588679100,3515,3515,3515,3515,0
|
|
20240311,183100,588679100,3515,3515,3515,3515,0
|
|
20240311,183000,588679100,3515,3515,3515,3515,0
|
|
20240311,182900,588679100,3515,3515,3515,3515,0
|
|
20240311,182800,588679100,3515,3515,3515,3515,0
|
|
20240311,182700,588679100,3515,3515,3515,3515,0
|
|
20240311,182600,588679100,3515,3515,3515,3515,0
|
|
20240311,182500,588679100,3515,3515,3515,3515,0
|
|
20240311,182400,588679100,3515,3515,3515,3515,0
|
|
20240311,182300,588679100,3515,3515,3515,3515,0
|
|
20240311,182200,588679100,3515,3515,3515,3515,0
|
|
20240311,182100,588679100,3515,3515,3515,3515,0
|
|
20240311,182000,588679100,3515,3515,3515,3515,0
|
|
20240311,181900,588679100,3515,3515,3515,3515,0
|
|
20240311,181800,588679100,3515,3515,3515,3515,0
|
|
20240311,181700,588679100,3515,3515,3515,3515,0
|
|
20240311,181600,588679100,3515,3515,3515,3515,0
|
|
20240311,181500,588679100,3515,3515,3515,3515,4883
|
|
20240311,181400,588679100,3515,3515,3515,3515,0
|
|
20240311,181300,588679100,3515,3515,3515,3515,0
|
|
20240311,181200,588679100,3515,3515,3515,3515,0
|
|
20240311,181100,588679100,3515,3515,3515,3515,0
|
|
20240311,181000,588679100,3515,3515,3515,3515,0
|
|
20240311,180900,588679100,3515,3515,3515,3515,0
|
|
20240311,180800,588679100,3515,3515,3515,3515,0
|
|
20240311,180700,588679100,3515,3515,3515,3515,0
|
|
20240311,180600,588679100,3515,3515,3515,3515,0
|
|
20240311,180500,588679100,3515,3515,3515,3515,0
|
|
20240311,180400,588679100,3515,3515,3515,3515,0
|
|
20240311,180300,588679100,3515,3515,3515,3515,0
|
|
20240311,180200,588679100,3515,3515,3515,3515,0
|
|
20240311,180100,588679100,3515,3515,3515,3515,0
|
|
20240311,180000,588679100,3515,3515,3515,3515,0
|
|
20240311,175900,588679100,3515,3515,3515,3515,0
|
|
20240311,175800,588679100,3515,3515,3515,3515,0
|
|
20240311,175700,588679100,3515,3515,3515,3515,0
|
|
20240311,175600,588679100,3515,3515,3515,3515,0
|
|
20240311,175500,588679100,3515,3515,3515,3515,0
|
|
20240311,175400,588679100,3515,3515,3515,3515,0
|
|
20240311,175300,588679100,3515,3515,3515,3515,0
|
|
20240311,175200,588679100,3515,3515,3515,3515,0
|
|
20240311,175100,588679100,3515,3515,3515,3515,0
|
|
20240311,175000,588679100,3515,3515,3515,3515,0
|
|
20240311,174900,588679100,3515,3515,3515,3515,0
|
|
20240311,174800,588679100,3515,3515,3515,3515,0
|
|
20240311,174700,588679100,3515,3515,3515,3515,0
|
|
20240311,174600,588679100,3515,3515,3515,3515,0
|
|
20240311,174500,588679100,3515,3515,3515,3515,4883
|
|
20240311,174400,588679100,3515,3515,3515,3515,0
|
|
20240311,174300,588679100,3515,3515,3515,3515,0
|
|
20240311,174200,588679100,3515,3515,3515,3515,0
|
|
20240311,174100,588679100,3515,3515,3515,3515,0
|
|
20240311,174000,588679100,3515,3515,3515,3515,0
|
|
20240311,173900,588679100,3515,3515,3515,3515,0
|
|
20240311,173800,588679100,3515,3515,3515,3515,0
|
|
20240311,173700,588679100,3515,3515,3515,3515,0
|
|
20240311,173600,588679100,3515,3515,3515,3515,0
|
|
20240311,173500,588679100,3515,3515,3515,3515,0
|
|
20240311,173400,588679100,3515,3515,3515,3515,0
|
|
20240311,173300,588679100,3515,3515,3515,3515,0
|
|
20240311,173200,588679100,3515,3515,3515,3515,0
|
|
20240311,173100,588679100,3515,3515,3515,3515,0
|
|
20240311,173000,588679100,3515,3515,3515,3515,0
|
|
20240311,172900,588679100,3515,3515,3515,3515,0
|
|
20240311,172800,588679100,3515,3515,3515,3515,0
|
|
20240311,172700,588679100,3515,3515,3515,3515,0
|
|
20240311,172600,588679100,3515,3515,3515,3515,0
|
|
20240311,172500,588679100,3515,3515,3515,3515,0
|
|
20240311,172400,588679100,3515,3515,3515,3515,0
|
|
20240311,172300,588679100,3515,3515,3515,3515,0
|
|
20240311,172200,588679100,3515,3515,3515,3515,0
|
|
20240311,172100,588679100,3515,3515,3515,3515,0
|
|
20240311,172000,588679100,3515,3515,3515,3515,0
|
|
20240311,171900,588679100,3515,3515,3515,3515,0
|
|
20240311,171800,588679100,3515,3515,3515,3515,0
|
|
20240311,171700,588679100,3515,3515,3515,3515,0
|
|
20240311,171600,588679100,3515,3515,3515,3515,0
|
|
20240311,171500,588679100,3515,3515,3515,3515,4883
|
|
20240311,171400,588679100,3515,3515,3515,3515,0
|
|
20240311,171300,588679100,3515,3515,3515,3515,0
|
|
20240311,171200,588679100,3515,3515,3515,3515,0
|
|
20240311,171100,588679100,3515,3515,3515,3515,0
|
|
20240311,171000,588679100,3515,3515,3515,3515,0
|
|
20240311,170900,588679100,3515,3515,3515,3515,0
|
|
20240311,170800,588679100,3515,3515,3515,3515,0
|
|
20240311,170700,588679100,3515,3515,3515,3515,0
|
|
20240311,170600,588679100,3515,3515,3515,3515,0
|
|
20240311,170500,588679100,3515,3515,3515,3515,0
|
|
20240311,170400,588679100,3515,3515,3515,3515,0
|
|
20240311,170300,588679100,3515,3515,3515,3515,0
|
|
20240311,170200,588679100,3515,3515,3515,3515,0
|
|
20240311,170100,588679100,3515,3515,3515,3515,0
|
|
20240311,170000,588679100,3515,3515,3515,3515,0
|
|
20240311,165900,588679100,3515,3515,3515,3515,0
|
|
20240311,165800,588679100,3515,3515,3515,3515,0
|
|
20240311,165700,588679100,3515,3515,3515,3515,0
|
|
20240311,165600,588679100,3515,3515,3515,3515,0
|
|
20240311,165500,588679100,3515,3515,3515,3515,0
|
|
20240311,165400,588679100,3515,3515,3515,3515,0
|
|
20240311,165300,588679100,3515,3515,3515,3515,0
|
|
20240311,165200,588679100,3515,3515,3515,3515,0
|
|
20240311,165100,588679100,3515,3515,3515,3515,0
|
|
20240311,165000,588679100,3515,3515,3515,3515,0
|
|
20240311,164900,588679100,3515,3515,3515,3515,0
|
|
20240311,164800,588679100,3515,3515,3515,3515,0
|
|
20240311,164700,588679100,3515,3515,3515,3515,0
|
|
20240311,164600,588679100,3515,3515,3515,3515,0
|
|
20240311,164500,588679100,3515,3515,3515,3515,4883
|
|
20240311,164400,588679100,3515,3515,3515,3515,0
|
|
20240311,164300,588679100,3515,3515,3515,3515,0
|
|
20240311,164200,588679100,3515,3515,3515,3515,0
|
|
20240311,164100,588679100,3515,3515,3515,3515,0
|
|
20240311,164000,588679100,3515,3515,3515,3515,0
|
|
20240311,163900,588679100,3515,3515,3515,3515,0
|
|
20240311,163800,588679100,3515,3515,3515,3515,0
|
|
20240311,163700,588679100,3515,3515,3515,3515,0
|
|
20240311,163600,588679100,3515,3515,3515,3515,0
|
|
20240311,163500,588679100,3515,3515,3515,3515,0
|
|
20240311,163400,588679100,3515,3515,3515,3515,0
|
|
20240311,163300,588679100,3515,3515,3515,3515,0
|
|
20240311,163200,588679100,3515,3515,3515,3515,0
|
|
20240311,163100,588679100,3515,3515,3515,3515,0
|
|
20240311,163000,588679100,3515,3515,3515,3515,0
|
|
20240311,162900,588679100,3515,3515,3515,3515,0
|
|
20240311,162800,588679100,3515,3515,3515,3515,0
|
|
20240311,162700,588679100,3515,3515,3515,3515,0
|
|
20240311,162600,588679100,3515,3515,3515,3515,0
|
|
20240311,162500,588679100,3515,3515,3515,3515,0
|
|
20240311,162400,588679100,3515,3515,3515,3515,0
|
|
20240311,162300,588679100,3515,3515,3515,3515,0
|
|
20240311,162200,588679100,3515,3515,3515,3515,0
|
|
20240311,162100,588679100,3515,3515,3515,3515,0
|
|
20240311,162000,588679100,3515,3515,3515,3515,0
|
|
20240311,161900,588679100,3515,3515,3515,3515,0
|
|
20240311,161800,588679100,3515,3515,3515,3515,0
|
|
20240311,161700,588679100,3515,3515,3515,3515,0
|
|
20240311,161600,588679100,3515,3515,3515,3515,0
|
|
20240311,161500,588679100,3515,3515,3515,3515,4883
|
|
20240311,161400,588679100,3515,3515,3515,3515,0
|
|
20240311,161300,588679100,3515,3515,3515,3515,0
|
|
20240311,161200,588679100,3515,3515,3515,3515,0
|
|
20240311,161100,588679100,3515,3515,3515,3515,0
|
|
20240311,161000,588679100,3515,3515,3515,3515,0
|
|
20240311,160900,588679100,3515,3515,3515,3515,0
|
|
20240311,160800,588679100,3515,3515,3515,3515,0
|
|
20240311,160700,588679100,3515,3515,3515,3515,0
|
|
20240311,160600,588679100,3515,3515,3515,3515,0
|
|
20240311,160500,588679100,3515,3515,3515,3515,0
|
|
20240311,160400,588679100,3515,3515,3515,3515,0
|
|
20240311,160300,588679100,3515,3515,3515,3515,0
|
|
20240311,160200,588679100,3515,3515,3515,3515,0
|
|
20240311,160100,588679100,3515,3515,3515,3515,0
|
|
20240311,160000,588679100,3515,3515,3515,3515,0
|
|
20240311,155900,588679100,3515,3515,3515,3515,0
|
|
20240311,155800,588679100,3515,3515,3515,3515,0
|
|
20240311,155700,588679100,3515,3515,3515,3515,0
|
|
20240311,155600,588679100,3515,3515,3515,3515,0
|
|
20240311,155500,588679100,3515,3515,3515,3515,0
|
|
20240311,155400,588679100,3515,3515,3515,3515,0
|
|
20240311,155300,588679100,3515,3515,3515,3515,0
|
|
20240311,155200,588679100,3515,3515,3515,3515,0
|
|
20240311,155100,588679100,3515,3515,3515,3515,0
|
|
20240311,155000,588679100,3515,3515,3515,3515,0
|
|
20240311,154900,588679100,3515,3515,3515,3515,0
|
|
20240311,154800,588679100,3515,3515,3515,3515,0
|
|
20240311,154700,588679100,3515,3515,3515,3515,0
|
|
20240311,154600,588679100,3515,3515,3515,3515,0
|
|
20240311,154500,588679100,3515,3515,3515,3515,4883
|
|
20240311,154400,588679100,3515,3515,3515,3515,0
|
|
20240311,154300,588679100,3515,3515,3515,3515,0
|
|
20240311,154200,588679100,3515,3515,3515,3515,0
|
|
20240311,154100,588679100,3515,3515,3515,3515,0
|
|
20240311,154000,588679100,3515,3515,3515,3515,0
|
|
20240311,153900,588679100,3515,3515,3515,3515,0
|
|
20240311,153800,588679100,3515,3515,3515,3515,0
|
|
20240311,153700,588679100,3515,3515,3515,3515,0
|
|
20240311,153600,588679100,3515,3515,3515,3515,0
|
|
20240311,153500,588679100,3515,3515,3515,3515,0
|
|
20240311,153400,588679100,3515,3515,3515,3515,0
|
|
20240311,153300,588679100,3515,3515,3515,3515,0
|
|
20240311,153200,588679100,3515,3515,3515,3515,0
|
|
20240311,153100,588679100,3515,3515,3515,3515,0
|
|
20240311,153000,588679100,3515,3515,3515,3515,4883
|
|
20240311,152900,571515355,3505,3505,3505,3505,0
|
|
20240311,152800,571515355,3505,3505,3505,3505,0
|
|
20240311,152700,571515355,3505,3505,3505,3505,0
|
|
20240311,152600,571515355,3505,3505,3505,3505,0
|
|
20240311,152500,571515355,3505,3505,3505,3505,0
|
|
20240311,152400,571515355,3505,3505,3505,3505,0
|
|
20240311,152300,571515355,3505,3505,3505,3505,0
|
|
20240311,152200,571515355,3505,3505,3505,3505,0
|
|
20240311,152100,571515355,3505,3505,3505,3505,0
|
|
20240311,152000,571515355,3505,3505,3505,3505,0
|
|
20240311,151900,571515355,3505,3500,3505,3500,44
|
|
20240311,151800,571361315,3505,3500,3505,3500,142
|
|
20240311,151700,570864310,3500,3505,3505,3500,146
|
|
20240311,151600,570352630,3500,3500,3500,3500,30
|
|
20240311,151500,570247630,3505,3505,3505,3505,375
|
|
20240311,151400,568933255,3500,3495,3500,3495,500
|
|
20240311,151300,567184390,3495,3495,3495,3495,2
|
|
20240311,151200,567177400,3500,3500,3500,3500,30
|
|
20240311,151100,567072400,3505,3495,3505,3495,676
|
|
20240311,151000,564709510,3495,3505,3510,3495,4667
|
|
20240311,150900,548370240,3505,3505,3505,3505,1
|
|
20240311,150800,548366735,3510,3505,3510,3505,27
|
|
20240311,150700,548271970,3510,3510,3510,3510,27
|
|
20240311,150600,548177200,3510,3505,3510,3505,28
|
|
20240311,150500,548078925,3510,3510,3510,3510,35
|
|
20240311,150400,547956075,3510,3510,3510,3510,27
|
|
20240311,150300,547861305,3510,3510,3510,3510,27
|
|
20240311,150200,547766535,3510,3510,3510,3510,77
|
|
20240311,150100,547496265,3510,3505,3510,3505,579
|
|
20240311,150000,545466115,3510,3505,3510,3505,52
|
|
20240311,145900,545283715,3500,3500,3500,3500,0
|
|
20240311,145800,545283715,3500,3505,3505,3500,1039
|
|
20240311,145700,541646885,3505,3510,3510,3505,983
|
|
20240311,145600,538196560,3510,3505,3510,3505,50
|
|
20240311,145500,538021175,3505,3505,3505,3505,27
|
|
20240311,145400,537926540,3505,3505,3510,3505,1656
|
|
20240311,145300,532121910,3505,3505,3505,3505,0
|
|
20240311,145200,532121910,3505,3500,3505,3500,693
|
|
20240311,145100,529696045,3505,3505,3505,3505,27
|
|
20240311,145000,529601410,3505,3500,3505,3500,229
|
|
20240311,144900,528798880,3500,3505,3505,3500,590
|
|
20240311,144800,526731050,3505,3505,3505,3505,50
|
|
20240311,144700,526555800,3505,3505,3505,3505,57
|
|
20240311,144600,526356015,3505,3505,3505,3505,27
|
|
20240311,144500,526261380,3505,3505,3505,3505,0
|
|
20240311,144400,526261380,3505,3505,3505,3505,26
|
|
20240311,144300,526170250,3505,3505,3505,3505,27
|
|
20240311,144200,526075615,3505,3505,3505,3505,27
|
|
20240311,144100,525980980,3505,3505,3505,3505,35
|
|
20240311,144000,525858305,3505,3505,3505,3505,26
|
|
20240311,143900,525767175,3505,3510,3510,3505,66
|
|
20240311,143800,525535530,3505,3505,3505,3505,37
|
|
20240311,143700,525405845,3510,3510,3510,3510,27
|
|
20240311,143600,525311075,3505,3505,3505,3505,0
|
|
20240311,143500,525311075,3505,3505,3505,3505,26
|
|
20240311,143400,525219945,3510,3505,3510,3500,3100
|
|
20240311,143300,514367120,3510,3505,3510,3505,127
|
|
20240311,143200,513921850,3505,3505,3505,3505,27
|
|
20240311,143100,513827215,3505,3505,3505,3505,127
|
|
20240311,143000,513382080,3505,3505,3505,3505,165
|
|
20240311,142900,512803755,3505,3505,3505,3505,30
|
|
20240311,142800,512698605,3505,3505,3505,3505,487
|
|
20240311,142700,510991670,3500,3510,3510,3500,259
|
|
20240311,142600,510083170,3510,3510,3510,3510,30
|
|
20240311,142500,509977870,3510,3510,3510,3505,1690
|
|
20240311,142400,504046095,3505,3505,3505,3505,30
|
|
20240311,142300,503940945,3505,3505,3505,3500,1404
|
|
20240311,142200,499024470,3505,3505,3505,3505,65
|
|
20240311,142100,498796645,3510,3510,3510,3510,193
|
|
20240311,142000,498119215,3510,3510,3510,3510,569
|
|
20240311,141900,496122025,3510,3510,3510,3510,195
|
|
20240311,141800,495437575,3510,3510,3510,3510,194
|
|
20240311,141700,494756635,3515,3515,3515,3510,366
|
|
20240311,141600,493470150,3510,3500,3510,3500,11792
|
|
20240311,141500,452105230,3505,3505,3505,3505,694
|
|
20240311,141400,449672760,3505,3505,3505,3505,9
|
|
20240311,141300,449641215,3510,3505,3510,3505,221
|
|
20240311,141200,448865515,3510,3510,3510,3510,26
|
|
20240311,141100,448774255,3510,3510,3510,3510,195
|
|
20240311,141000,448089805,3500,3500,3500,3500,0
|
|
20240311,140900,448089805,3500,3510,3510,3500,4166
|
|
20240311,140800,433489850,3510,3510,3510,3510,267
|
|
20240311,140700,432552680,3505,3505,3505,3505,165
|
|
20240311,140600,431974355,3505,3505,3505,3505,0
|
|
20240311,140500,431974355,3505,3505,3505,3505,193
|
|
20240311,140400,431297890,3505,3505,3505,3505,27
|
|
20240311,140300,431203255,3505,3510,3510,3505,168
|
|
20240311,140200,430613590,3510,3505,3510,3500,778
|
|
20240311,140100,427889520,3510,3510,3510,3510,527
|
|
20240311,140000,426039750,3510,3505,3510,3505,654
|
|
20240311,135900,423746650,3510,3510,3510,3510,8
|
|
20240311,135800,423718570,3510,3510,3510,3510,194
|
|
20240311,135700,423037630,3505,3510,3510,3505,432
|
|
20240311,135600,421523420,3510,3505,3510,3505,214
|
|
20240311,135500,420772380,3510,3510,3510,3505,149
|
|
20240311,135400,420249435,3510,3510,3510,3510,195
|
|
20240311,135300,419564985,3510,3510,3510,3510,28
|
|
20240311,135200,419466705,3510,3505,3510,3505,326
|
|
20240311,135100,418323250,3505,3505,3505,3505,4
|
|
20240311,135000,418309230,3505,3505,3505,3505,218
|
|
20240311,134900,417545140,3510,3510,3510,3510,28
|
|
20240311,134800,417446860,3510,3510,3510,3510,230
|
|
20240311,134700,416639560,3510,3510,3510,3510,503
|
|
20240311,134600,414874030,3510,3515,3515,3510,169
|
|
20240311,134500,414280015,3510,3510,3510,3510,27
|
|
20240311,134400,414185245,3510,3510,3510,3510,233
|
|
20240311,134300,413367415,3510,3510,3510,3510,110
|
|
20240311,134200,412981315,3510,3510,3510,3510,294
|
|
20240311,134100,411949375,3510,3510,3510,3510,30
|
|
20240311,134000,411844075,3510,3510,3510,3510,195
|
|
20240311,133900,411159625,3505,3510,3510,3505,105
|
|
20240311,133800,410791575,3510,3510,3510,3510,203
|
|
20240311,133700,410079045,3510,3510,3510,3505,2890
|
|
20240311,133600,399944825,3515,3515,3515,3515,192
|
|
20240311,133500,399269945,3515,3515,3515,3515,1
|
|
20240311,133400,399266430,3515,3515,3515,3510,827
|
|
20240311,133300,396362705,3510,3515,3515,3510,321
|
|
20240311,133200,395235860,3515,3515,3515,3515,30
|
|
20240311,133100,395130410,3515,3515,3515,3515,166
|
|
20240311,133000,394546920,3515,3515,3515,3515,29
|
|
20240311,132900,394444985,3515,3515,3515,3515,402
|
|
20240311,132800,393031955,3510,3510,3510,3510,700
|
|
20240311,132700,390574955,3515,3515,3515,3515,214
|
|
20240311,132600,389822745,3515,3515,3515,3515,607
|
|
20240311,132500,387689140,3515,3515,3515,3515,117
|
|
20240311,132400,387277885,3515,3515,3515,3515,188
|
|
20240311,132300,386617065,3520,3515,3520,3515,1038
|
|
20240311,132200,382968360,3515,3515,3515,3515,27
|
|
20240311,132100,382873455,3515,3515,3515,3510,662
|
|
20240311,132000,380546735,3510,3510,3510,3510,5
|
|
20240311,131900,380529185,3515,3515,3515,3515,192
|
|
20240311,131800,379854305,3515,3515,3515,3515,597
|
|
20240311,131700,377755850,3515,3510,3515,3510,443
|
|
20240311,131600,376198950,3510,3510,3510,3510,519
|
|
20240311,131500,374377260,3515,3515,3515,3510,203
|
|
20240311,131400,373663765,3515,3515,3515,3515,30
|
|
20240311,131300,373558315,3515,3515,3515,3515,503
|
|
20240311,131200,371790270,3515,3515,3515,3515,1
|
|
20240311,131100,371786755,3515,3515,3515,3510,522
|
|
20240311,131000,369952575,3510,3510,3515,3510,36
|
|
20240311,130900,369826075,3510,3515,3515,3510,2303
|
|
20240311,130800,361741575,3515,3515,3515,3515,0
|
|
20240311,130700,361741575,3515,3515,3515,3515,192
|
|
20240311,130600,361066695,3515,3515,3515,3515,29
|
|
20240311,130500,360964760,3515,3515,3515,3510,174
|
|
20240311,130400,360353875,3515,3515,3515,3515,461
|
|
20240311,130300,358733460,3515,3510,3515,3510,64
|
|
20240311,130200,358508650,3515,3515,3515,3515,427
|
|
20240311,130100,357007745,3515,3515,3515,3515,33
|
|
20240311,130000,356891750,3515,3520,3520,3515,169
|
|
20240311,125900,356296875,3515,3515,3515,3515,2799
|
|
20240311,125800,346458390,3520,3515,3520,3515,2267
|
|
20240311,125700,338489060,3515,3515,3515,3515,0
|
|
20240311,125600,338489060,3515,3515,3515,3515,367
|
|
20240311,125500,337199055,3515,3515,3515,3515,150
|
|
20240311,125400,336671805,3515,3515,3515,3515,265
|
|
20240311,125300,335740330,3515,3515,3515,3515,5
|
|
20240311,125200,335722755,3515,3515,3515,3515,167
|
|
20240311,125100,335135750,3515,3515,3515,3515,0
|
|
20240311,125000,335135750,3515,3515,3515,3515,176
|
|
20240311,124900,334517110,3515,3510,3515,3510,785
|
|
20240311,124800,331758835,3510,3510,3510,3510,1427
|
|
20240311,124700,326750065,3510,3510,3510,3510,2
|
|
20240311,124600,326743045,3510,3510,3510,3510,166
|
|
20240311,124500,326160385,3510,3510,3510,3510,0
|
|
20240311,124400,326160385,3510,3515,3515,3510,203
|
|
20240311,124300,325447015,3510,3510,3510,3510,90
|
|
20240311,124200,325131115,3515,3515,3515,3515,221
|
|
20240311,124100,324354300,3515,3515,3515,3515,10
|
|
20240311,124000,324319150,3515,3515,3515,3515,168
|
|
20240311,123900,323728630,3515,3515,3515,3515,0
|
|
20240311,123800,323728630,3515,3515,3515,3515,174
|
|
20240311,123700,323117020,3515,3515,3515,3515,1
|
|
20240311,123600,323113505,3510,3510,3510,3510,50
|
|
20240311,123500,322938005,3510,3510,3510,3510,108
|
|
20240311,123400,322558925,3510,3510,3510,3510,32
|
|
20240311,123300,322446605,3510,3510,3510,3510,165
|
|
20240311,123200,321867455,3510,3510,3510,3510,490
|
|
20240311,123100,320147555,3515,3515,3515,3515,168
|
|
20240311,123000,319557035,3515,3515,3515,3515,0
|
|
20240311,122900,319557035,3515,3515,3515,3515,174
|
|
20240311,122800,318945425,3515,3515,3515,3515,1
|
|
20240311,122700,318941910,3515,3515,3515,3515,167
|
|
20240311,122600,318354905,3510,3510,3510,3510,60
|
|
20240311,122500,318144305,3510,3515,3515,3510,2166
|
|
20240311,122400,310540815,3510,3510,3510,3510,10
|
|
20240311,122300,310505715,3515,3515,3515,3515,185
|
|
20240311,122200,309855440,3515,3515,3515,3515,403
|
|
20240311,122100,308438895,3515,3515,3515,3515,195
|
|
20240311,122000,307753470,3515,3515,3515,3515,0
|
|
20240311,121900,307753470,3515,3515,3515,3515,167
|
|
20240311,121800,307166465,3510,3510,3510,3510,0
|
|
20240311,121700,307166465,3510,3515,3515,3510,200
|
|
20240311,121600,306463635,3510,3515,3515,3510,205
|
|
20240311,121500,305743085,3515,3515,3515,3515,168
|
|
20240311,121400,305152565,3515,3515,3515,3515,0
|
|
20240311,121300,305152565,3515,3510,3515,3510,263
|
|
20240311,121200,304228610,3510,3510,3510,3510,6
|
|
20240311,121100,304207550,3515,3515,3515,3515,167
|
|
20240311,121000,303620545,3510,3510,3510,3510,0
|
|
20240311,120900,303620545,3510,3510,3510,3510,33
|
|
20240311,120800,303504715,3510,3505,3510,3505,287
|
|
20240311,120700,302498205,3510,3510,3510,3510,0
|
|
20240311,120600,302498205,3510,3515,3515,3500,1209
|
|
20240311,120500,298256900,3515,3515,3515,3515,0
|
|
20240311,120400,298256900,3515,3515,3515,3515,165
|
|
20240311,120300,297676925,3515,3515,3515,3515,0
|
|
20240311,120200,297676925,3515,3510,3515,3510,268
|
|
20240311,120100,296735405,3515,3515,3515,3515,100
|
|
20240311,120000,296383905,3515,3515,3515,3515,165
|
|
20240311,115900,295803930,3515,3515,3515,3515,0
|
|
20240311,115800,295803930,3515,3510,3515,3510,169
|
|
20240311,115700,295209905,3515,3515,3515,3515,0
|
|
20240311,115600,295209905,3515,3515,3515,3515,166
|
|
20240311,115500,294626415,3515,3515,3515,3515,5
|
|
20240311,115400,294608840,3515,3515,3515,3515,616
|
|
20240311,115300,292443600,3515,3515,3515,3515,0
|
|
20240311,115200,292443600,3515,3515,3515,3515,205
|
|
20240311,115100,291723025,3510,3510,3510,3510,270
|
|
20240311,115000,290775325,3515,3515,3520,3515,174
|
|
20240311,114900,290163165,3515,3515,3515,3515,6
|
|
20240311,114800,290142075,3520,3520,3520,3520,166
|
|
20240311,114700,289557755,3510,3510,3510,3510,1
|
|
20240311,114600,289554245,3515,3510,3520,3510,1007
|
|
20240311,114500,286015215,3515,3515,3515,3515,0
|
|
20240311,114400,286015215,3515,3515,3515,3515,1447
|
|
20240311,114300,280929010,3515,3515,3515,3515,0
|
|
20240311,114200,280929010,3515,3515,3515,3515,167
|
|
20240311,114100,280342005,3515,3515,3515,3515,50
|
|
20240311,114000,280166255,3515,3515,3515,3515,0
|
|
20240311,113900,280166255,3515,3515,3515,3515,166
|
|
20240311,113800,279582765,3510,3515,3515,3510,21
|
|
20240311,113700,279509050,3515,3510,3515,3510,468
|
|
20240311,113600,277865530,3515,3515,3515,3515,151
|
|
20240311,113500,277334765,3515,3515,3515,3515,265
|
|
20240311,113400,276403290,3515,3515,3515,3515,0
|
|
20240311,113300,276403290,3515,3515,3515,3510,174
|
|
20240311,113200,275791685,3510,3515,3515,3510,11
|
|
20240311,113100,275753045,3515,3515,3515,3515,176
|
|
20240311,113000,275134405,3515,3515,3515,3515,0
|
|
20240311,112900,275134405,3515,3515,3515,3515,168
|
|
20240311,112800,274543885,3515,3515,3515,3510,29
|
|
20240311,112700,274441955,3515,3515,3515,3515,789
|
|
20240311,112600,271668620,3510,3510,3510,3510,1000
|
|
20240311,112500,268158620,3510,3515,3515,3510,270
|
|
20240311,112400,267209935,3515,3515,3515,3515,29
|
|
20240311,112300,267108000,3515,3515,3515,3515,416
|
|
20240311,112200,265645760,3515,3515,3515,3515,0
|
|
20240311,112100,265645760,3515,3510,3515,3510,581
|
|
20240311,112000,263605485,3510,3510,3510,3510,300
|
|
20240311,111900,262552485,3515,3515,3515,3515,165
|
|
20240311,111800,261972510,3515,3515,3515,3515,7
|
|
20240311,111700,261947905,3515,3515,3515,3515,167
|
|
20240311,111600,261360900,3515,3515,3515,3515,0
|
|
20240311,111500,261360900,3515,3515,3515,3515,166
|
|
20240311,111400,260777410,3515,3515,3515,3515,1
|
|
20240311,111300,260773895,3515,3515,3515,3510,436
|
|
20240311,111200,259241520,3515,3510,3515,3510,2751
|
|
20240311,111100,249584685,3510,3510,3510,3510,0
|
|
20240311,111000,249584685,3510,3510,3510,3510,165
|
|
20240311,110900,249005535,3505,3510,3510,3505,301
|
|
20240311,110800,247950525,3510,3505,3510,3505,668
|
|
20240311,110700,245608345,3510,3510,3510,3510,0
|
|
20240311,110600,245608345,3510,3510,3510,3510,165
|
|
20240311,110500,245029195,3510,3510,3510,3510,100
|
|
20240311,110400,244678195,3510,3505,3510,3505,23
|
|
20240311,110300,244597565,3500,3500,3500,3500,147
|
|
20240311,110200,244083065,3505,3505,3505,3505,186
|
|
20240311,110100,243431135,3505,3505,3505,3505,0
|
|
20240311,110000,243431135,3505,3505,3505,3505,867
|
|
20240311,105900,240392300,3500,3500,3500,3500,23
|
|
20240311,105800,240311800,3505,3505,3505,3505,216
|
|
20240311,105700,239554720,3505,3505,3505,3505,0
|
|
20240311,105600,239554720,3505,3505,3505,3505,168
|
|
20240311,105500,238965880,3505,3505,3505,3505,554
|
|
20240311,105400,237024110,3510,3510,3510,3510,175
|
|
20240311,105300,236409860,3510,3510,3510,3510,2
|
|
20240311,105200,236402840,3510,3510,3510,3510,168
|
|
20240311,105100,235813160,3510,3505,3510,3505,214
|
|
20240311,105000,235063020,3505,3510,3510,3505,170
|
|
20240311,104900,234466345,3510,3510,3510,3510,0
|
|
20240311,104800,234466345,3510,3510,3510,3510,2
|
|
20240311,104700,234459325,3500,3505,3505,3500,209
|
|
20240311,104600,233727235,3505,3505,3510,3505,436
|
|
20240311,104500,232199050,3500,3510,3510,3495,8063
|
|
20240311,104400,203977780,3510,3515,3515,3510,103
|
|
20240311,104300,203616235,3515,3515,3515,3515,165
|
|
20240311,104200,203036260,3515,3515,3515,3515,0
|
|
20240311,104100,203036260,3515,3515,3515,3515,165
|
|
20240311,104000,202456285,3510,3510,3510,3510,100
|
|
20240311,103900,202105285,3515,3510,3515,3510,367
|
|
20240311,103800,200816280,3510,3510,3510,3510,2341
|
|
20240311,103700,192599370,3515,3515,3515,3515,235
|
|
20240311,103600,191773345,3515,3515,3515,3515,0
|
|
20240311,103500,191773345,3515,3515,3515,3515,194
|
|
20240311,103400,191091435,3515,3515,3515,3515,50
|
|
20240311,103300,190915685,3515,3515,3515,3515,500
|
|
20240311,103200,189158185,3515,3515,3515,3515,0
|
|
20240311,103100,189158185,3515,3515,3515,3515,174
|
|
20240311,103000,188546575,3515,3515,3515,3510,551
|
|
20240311,102900,186611810,3515,3515,3515,3515,170
|
|
20240311,102800,186014260,3515,3515,3515,3515,353
|
|
20240311,102700,184773465,3515,3515,3515,3515,492
|
|
20240311,102600,183044085,3515,3515,3515,3515,297
|
|
20240311,102500,182000130,3515,3510,3515,3510,170
|
|
20240311,102400,181402595,3515,3510,3515,3510,1091
|
|
20240311,102300,177567765,3515,3520,3520,3515,484
|
|
20240311,102200,175865680,3515,3520,3520,3515,6
|
|
20240311,102100,175844585,3515,3520,3520,3515,207
|
|
20240311,102000,175116105,3520,3520,3520,3520,1001
|
|
20240311,101900,171592585,3515,3520,3520,3515,822
|
|
20240311,101800,168702220,3520,3520,3520,3520,32
|
|
20240311,101700,168589580,3520,3520,3520,3520,311
|
|
20240311,101600,167494860,3520,3520,3520,3520,164
|
|
20240311,101500,166917580,3520,3520,3520,3520,132
|
|
20240311,101400,166452940,3525,3525,3525,3520,370
|
|
20240311,101300,165149690,3525,3525,3525,3525,2
|
|
20240311,101200,165142640,3525,3525,3525,3525,17
|
|
20240311,101100,165082715,3510,3525,3525,3510,1613
|
|
20240311,101000,159405250,3525,3525,3525,3525,1250
|
|
20240311,100900,154999000,3520,3525,3525,3520,510
|
|
20240311,100800,153201300,3525,3525,3525,3525,244
|
|
20240311,100700,152341200,3520,3520,3520,3520,115
|
|
20240311,100600,151936400,3525,3525,3525,3525,168
|
|
20240311,100500,151344200,3525,3525,3525,3520,267
|
|
20240311,100400,150404190,3520,3525,3530,3520,333
|
|
20240311,100300,149230385,3525,3525,3530,3525,9
|
|
20240311,100200,149198655,3525,3525,3530,3520,508
|
|
20240311,100100,147407950,3525,3525,3525,3525,255
|
|
20240311,100000,146509075,3525,3530,3530,3525,469
|
|
20240311,095900,144855020,3525,3525,3525,3525,1009
|
|
20240311,095800,141298295,3530,3530,3530,3530,468
|
|
20240311,095700,139646255,3525,3525,3525,3525,1713
|
|
20240311,095600,133607930,3525,3525,3525,3525,165
|
|
20240311,095500,133026305,3525,3525,3525,3525,0
|
|
20240311,095400,133026305,3525,3525,3525,3525,167
|
|
20240311,095300,132437630,3525,3525,3525,3525,0
|
|
20240311,095200,132437630,3525,3525,3525,3525,166
|
|
20240311,095100,131852480,3520,3520,3520,3520,530
|
|
20240311,095000,129986880,3525,3525,3525,3525,359
|
|
20240311,094900,128721405,3520,3520,3520,3520,0
|
|
20240311,094800,128721405,3520,3525,3530,3520,3999
|
|
20240311,094700,114624930,3520,3520,3525,3520,470
|
|
20240311,094600,112970525,3520,3520,3520,3520,50
|
|
20240311,094500,112794525,3525,3525,3525,3520,264
|
|
20240311,094400,111863940,3525,3520,3525,3520,4210
|
|
20240311,094300,97043115,3520,3520,3520,3515,370
|
|
20240311,094200,95741730,3520,3520,3520,3520,112
|
|
20240311,094100,95347490,3520,3520,3520,3515,295
|
|
20240311,094000,94309590,3520,3515,3520,3515,1669
|
|
20240311,093900,88442220,3515,3515,3515,3515,1544
|
|
20240311,093800,83015060,3515,3515,3515,3515,1
|
|
20240311,093700,83011545,3515,3515,3515,3510,274
|
|
20240311,093600,82048705,3515,3515,3515,3515,27
|
|
20240311,093500,81953800,3515,3515,3515,3515,233
|
|
20240311,093400,81134805,3515,3510,3515,3510,3653
|
|
20240311,093300,68309515,3510,3510,3510,3495,3617
|
|
20240311,093200,55641240,3510,3510,3510,3505,334
|
|
20240311,093100,54469640,3510,3505,3510,3505,167
|
|
20240311,093000,53883480,3505,3510,3510,3505,115
|
|
20240311,092900,53480390,3505,3510,3510,3505,1195
|
|
20240311,092800,49290540,3510,3510,3510,3505,1445
|
|
20240311,092700,44218695,3510,3510,3510,3505,1252
|
|
20240311,092600,39824425,3510,3510,3510,3510,46
|
|
20240311,092500,39662965,3510,3510,3510,3510,171
|
|
20240311,092400,39062755,3505,3505,3505,3505,38
|
|
20240311,092300,38929565,3505,3500,3505,3500,169
|
|
20240311,092200,38337240,3500,3505,3505,3500,256
|
|
20240311,092100,37440010,3500,3505,3510,3500,458
|
|
20240311,092000,35836030,3505,3505,3505,3500,997
|
|
20240311,091900,32346075,3500,3500,3500,3500,320
|
|
20240311,091800,31226075,3500,3500,3500,3500,150
|
|
20240311,091700,30701075,3505,3505,3505,3505,0
|
|
20240311,091600,30701075,3505,3505,3505,3505,1
|
|
20240311,091500,30697570,3500,3505,3505,3500,2012
|
|
20240311,091400,23645865,3505,3505,3510,3505,170
|
|
20240311,091300,23050005,3505,3505,3505,3505,28
|
|
20240311,091200,22951865,3505,3505,3510,3505,349
|
|
20240311,091100,21728210,3510,3505,3510,3505,12
|
|
20240311,091000,21686145,3505,3505,3510,3505,277
|
|
20240311,090900,20715090,3505,3500,3505,3500,19
|
|
20240311,090800,20648540,3500,3500,3505,3500,1100
|
|
20240311,090700,16798325,3505,3500,3505,3500,67
|
|
20240311,090600,16563720,3500,3510,3510,3500,310
|
|
20240311,090500,15477575,3510,3510,3510,3510,151
|
|
20240311,090400,14947565,3510,3515,3515,3510,112
|
|
20240311,090300,14554385,3515,3510,3515,3510,501
|
|
20240311,090200,12793770,3510,3505,3510,3500,565
|
|
20240311,090100,10811860,3505,3505,3505,3505,46
|
|
20240311,090000,10650630,3505,3505,3510,3495,3043
|