601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,185700,1286282320,2680,2680,2680,2680,0
|
|
20240318,185600,1286282320,2680,2680,2680,2680,0
|
|
20240318,185500,1286282320,2680,2680,2680,2680,0
|
|
20240318,185400,1286282320,2680,2680,2680,2680,0
|
|
20240318,185300,1286282320,2680,2680,2680,2680,0
|
|
20240318,185200,1286282320,2680,2680,2680,2680,0
|
|
20240318,185100,1286282320,2680,2680,2680,2680,0
|
|
20240318,185000,1286282320,2680,2680,2680,2680,0
|
|
20240318,184900,1286282320,2680,2680,2680,2680,0
|
|
20240318,184800,1286282320,2680,2680,2680,2680,0
|
|
20240318,184700,1286282320,2680,2680,2680,2680,0
|
|
20240318,184600,1286282320,2680,2680,2680,2680,0
|
|
20240318,184500,1286282320,2680,2680,2680,2680,0
|
|
20240318,184400,1286282320,2680,2680,2680,2680,0
|
|
20240318,184300,1286282320,2680,2680,2680,2680,0
|
|
20240318,184200,1286282320,2680,2680,2680,2680,0
|
|
20240318,184100,1286282320,2680,2680,2680,2680,0
|
|
20240318,184000,1286282320,2680,2680,2680,2680,0
|
|
20240318,183900,1286282320,2680,2680,2680,2680,0
|
|
20240318,183800,1286282320,2680,2680,2680,2680,0
|
|
20240318,183700,1286282320,2680,2680,2680,2680,0
|
|
20240318,183600,1286282320,2680,2680,2680,2680,0
|
|
20240318,183500,1286282320,2680,2680,2680,2680,0
|
|
20240318,183400,1286282320,2680,2680,2680,2680,0
|
|
20240318,183300,1286282320,2680,2680,2680,2680,0
|
|
20240318,183200,1286282320,2680,2680,2680,2680,0
|
|
20240318,183100,1286282320,2680,2680,2680,2680,0
|
|
20240318,183000,1286282320,2680,2680,2680,2680,0
|
|
20240318,182900,1286282320,2680,2680,2680,2680,0
|
|
20240318,182800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,182700,1286282320,2680,2680,2680,2680,0
|
|
20240318,182600,1286282320,2680,2680,2680,2680,0
|
|
20240318,182500,1286282320,2680,2680,2680,2680,0
|
|
20240318,182400,1286282320,2680,2680,2680,2680,0
|
|
20240318,182300,1286282320,2680,2680,2680,2680,0
|
|
20240318,182200,1286282320,2680,2680,2680,2680,0
|
|
20240318,182100,1286282320,2680,2680,2680,2680,0
|
|
20240318,182000,1286282320,2680,2680,2680,2680,0
|
|
20240318,181900,1286282320,2680,2680,2680,2680,0
|
|
20240318,181800,1286282320,2680,2680,2680,2680,0
|
|
20240318,181700,1286282320,2680,2680,2680,2680,0
|
|
20240318,181600,1286282320,2680,2680,2680,2680,0
|
|
20240318,181500,1286282320,2680,2680,2680,2680,0
|
|
20240318,181400,1286282320,2680,2680,2680,2680,0
|
|
20240318,181300,1286282320,2680,2680,2680,2680,0
|
|
20240318,181200,1286282320,2680,2680,2680,2680,0
|
|
20240318,181100,1286282320,2680,2680,2680,2680,0
|
|
20240318,181000,1286282320,2680,2680,2680,2680,0
|
|
20240318,180900,1286282320,2680,2680,2680,2680,0
|
|
20240318,180800,1286282320,2680,2680,2680,2680,0
|
|
20240318,180700,1286282320,2680,2680,2680,2680,0
|
|
20240318,180600,1286282320,2680,2680,2680,2680,0
|
|
20240318,180500,1286282320,2680,2680,2680,2680,0
|
|
20240318,180400,1286282320,2680,2680,2680,2680,0
|
|
20240318,180300,1286282320,2680,2680,2680,2680,0
|
|
20240318,180200,1286282320,2680,2680,2680,2680,0
|
|
20240318,180100,1286282320,2680,2680,2680,2680,0
|
|
20240318,180000,1286282320,2680,2680,2680,2680,0
|
|
20240318,175900,1286282320,2680,2680,2680,2680,0
|
|
20240318,175800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,175700,1286282320,2680,2680,2680,2680,0
|
|
20240318,175600,1286282320,2680,2680,2680,2680,0
|
|
20240318,175500,1286282320,2680,2680,2680,2680,0
|
|
20240318,175400,1286282320,2680,2680,2680,2680,0
|
|
20240318,175300,1286282320,2680,2680,2680,2680,0
|
|
20240318,175200,1286282320,2680,2680,2680,2680,0
|
|
20240318,175100,1286282320,2680,2680,2680,2680,0
|
|
20240318,175000,1286282320,2680,2680,2680,2680,0
|
|
20240318,174900,1286282320,2680,2680,2680,2680,0
|
|
20240318,174800,1286282320,2680,2680,2680,2680,0
|
|
20240318,174700,1286282320,2680,2680,2680,2680,0
|
|
20240318,174600,1286282320,2680,2680,2680,2680,0
|
|
20240318,174500,1286282320,2680,2680,2680,2680,0
|
|
20240318,174400,1286282320,2680,2680,2680,2680,0
|
|
20240318,174300,1286282320,2680,2680,2680,2680,0
|
|
20240318,174200,1286282320,2680,2680,2680,2680,0
|
|
20240318,174100,1286282320,2680,2680,2680,2680,0
|
|
20240318,174000,1286282320,2680,2680,2680,2680,0
|
|
20240318,173900,1286282320,2680,2680,2680,2680,0
|
|
20240318,173800,1286282320,2680,2680,2680,2680,0
|
|
20240318,173700,1286282320,2680,2680,2680,2680,0
|
|
20240318,173600,1286282320,2680,2680,2680,2680,0
|
|
20240318,173500,1286282320,2680,2680,2680,2680,0
|
|
20240318,173400,1286282320,2680,2680,2680,2680,0
|
|
20240318,173300,1286282320,2680,2680,2680,2680,0
|
|
20240318,173200,1286282320,2680,2680,2680,2680,0
|
|
20240318,173100,1286282320,2680,2680,2680,2680,0
|
|
20240318,173000,1286282320,2680,2680,2680,2680,0
|
|
20240318,172900,1286282320,2680,2680,2680,2680,0
|
|
20240318,172800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,172700,1286282320,2680,2680,2680,2680,0
|
|
20240318,172600,1286282320,2680,2680,2680,2680,0
|
|
20240318,172500,1286282320,2680,2680,2680,2680,0
|
|
20240318,172400,1286282320,2680,2680,2680,2680,0
|
|
20240318,172300,1286282320,2680,2680,2680,2680,0
|
|
20240318,172200,1286282320,2680,2680,2680,2680,0
|
|
20240318,172100,1286282320,2680,2680,2680,2680,0
|
|
20240318,172000,1286282320,2680,2680,2680,2680,0
|
|
20240318,171900,1286282320,2680,2680,2680,2680,0
|
|
20240318,171800,1286282320,2680,2680,2680,2680,0
|
|
20240318,171700,1286282320,2680,2680,2680,2680,0
|
|
20240318,171600,1286282320,2680,2680,2680,2680,0
|
|
20240318,171500,1286282320,2680,2680,2680,2680,0
|
|
20240318,171400,1286282320,2680,2680,2680,2680,0
|
|
20240318,171300,1286282320,2680,2680,2680,2680,0
|
|
20240318,171200,1286282320,2680,2680,2680,2680,0
|
|
20240318,171100,1286282320,2680,2680,2680,2680,0
|
|
20240318,171000,1286282320,2680,2680,2680,2680,0
|
|
20240318,170900,1286282320,2680,2680,2680,2680,0
|
|
20240318,170800,1286282320,2680,2680,2680,2680,0
|
|
20240318,170700,1286282320,2680,2680,2680,2680,0
|
|
20240318,170600,1286282320,2680,2680,2680,2680,0
|
|
20240318,170500,1286282320,2680,2680,2680,2680,0
|
|
20240318,170400,1286282320,2680,2680,2680,2680,0
|
|
20240318,170300,1286282320,2680,2680,2680,2680,0
|
|
20240318,170200,1286282320,2680,2680,2680,2680,0
|
|
20240318,170100,1286282320,2680,2680,2680,2680,0
|
|
20240318,170000,1286282320,2680,2680,2680,2680,0
|
|
20240318,165900,1286282320,2680,2680,2680,2680,0
|
|
20240318,165800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,165700,1286282320,2680,2680,2680,2680,0
|
|
20240318,165600,1286282320,2680,2680,2680,2680,0
|
|
20240318,165500,1286282320,2680,2680,2680,2680,0
|
|
20240318,165400,1286282320,2680,2680,2680,2680,0
|
|
20240318,165300,1286282320,2680,2680,2680,2680,0
|
|
20240318,165200,1286282320,2680,2680,2680,2680,0
|
|
20240318,165100,1286282320,2680,2680,2680,2680,0
|
|
20240318,165000,1286282320,2680,2680,2680,2680,0
|
|
20240318,164900,1286282320,2680,2680,2680,2680,0
|
|
20240318,164800,1286282320,2680,2680,2680,2680,0
|
|
20240318,164700,1286282320,2680,2680,2680,2680,0
|
|
20240318,164600,1286282320,2680,2680,2680,2680,0
|
|
20240318,164500,1286282320,2680,2680,2680,2680,0
|
|
20240318,164400,1286282320,2680,2680,2680,2680,0
|
|
20240318,164300,1286282320,2680,2680,2680,2680,0
|
|
20240318,164200,1286282320,2680,2680,2680,2680,0
|
|
20240318,164100,1286282320,2680,2680,2680,2680,0
|
|
20240318,164000,1286282320,2680,2680,2680,2680,0
|
|
20240318,163900,1286282320,2680,2680,2680,2680,0
|
|
20240318,163800,1286282320,2680,2680,2680,2680,0
|
|
20240318,163700,1286282320,2680,2680,2680,2680,0
|
|
20240318,163600,1286282320,2680,2680,2680,2680,0
|
|
20240318,163500,1286282320,2680,2680,2680,2680,0
|
|
20240318,163400,1286282320,2680,2680,2680,2680,0
|
|
20240318,163300,1286282320,2680,2680,2680,2680,0
|
|
20240318,163200,1286282320,2680,2680,2680,2680,0
|
|
20240318,163100,1286282320,2680,2680,2680,2680,0
|
|
20240318,163000,1286282320,2680,2680,2680,2680,0
|
|
20240318,162900,1286282320,2680,2680,2680,2680,0
|
|
20240318,162800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,162700,1286282320,2680,2680,2680,2680,0
|
|
20240318,162600,1286282320,2680,2680,2680,2680,0
|
|
20240318,162500,1286282320,2680,2680,2680,2680,0
|
|
20240318,162400,1286282320,2680,2680,2680,2680,0
|
|
20240318,162300,1286282320,2680,2680,2680,2680,0
|
|
20240318,162200,1286282320,2680,2680,2680,2680,0
|
|
20240318,162100,1286282320,2680,2680,2680,2680,0
|
|
20240318,162000,1286282320,2680,2680,2680,2680,0
|
|
20240318,161900,1286282320,2680,2680,2680,2680,0
|
|
20240318,161800,1286282320,2680,2680,2680,2680,0
|
|
20240318,161700,1286282320,2680,2680,2680,2680,0
|
|
20240318,161600,1286282320,2680,2680,2680,2680,0
|
|
20240318,161500,1286282320,2680,2680,2680,2680,0
|
|
20240318,161400,1286282320,2680,2680,2680,2680,0
|
|
20240318,161300,1286282320,2680,2680,2680,2680,0
|
|
20240318,161200,1286282320,2680,2680,2680,2680,0
|
|
20240318,161100,1286282320,2680,2680,2680,2680,0
|
|
20240318,161000,1286282320,2680,2680,2680,2680,0
|
|
20240318,160900,1286282320,2680,2680,2680,2680,0
|
|
20240318,160800,1286282320,2680,2680,2680,2680,0
|
|
20240318,160700,1286282320,2680,2680,2680,2680,0
|
|
20240318,160600,1286282320,2680,2680,2680,2680,0
|
|
20240318,160500,1286282320,2680,2680,2680,2680,0
|
|
20240318,160400,1286282320,2680,2680,2680,2680,0
|
|
20240318,160300,1286282320,2680,2680,2680,2680,0
|
|
20240318,160200,1286282320,2680,2680,2680,2680,0
|
|
20240318,160100,1286282320,2680,2680,2680,2680,0
|
|
20240318,160000,1286282320,2680,2680,2680,2680,0
|
|
20240318,155900,1286282320,2680,2680,2680,2680,0
|
|
20240318,155800,1286282320,2680,2680,2680,2680,7684
|
|
20240318,155700,1286282320,2680,2680,2680,2680,0
|
|
20240318,155600,1286282320,2680,2680,2680,2680,0
|
|
20240318,155500,1286282320,2680,2680,2680,2680,0
|
|
20240318,155400,1286282320,2680,2680,2680,2680,0
|
|
20240318,155300,1286282320,2680,2680,2680,2680,0
|
|
20240318,155200,1286282320,2680,2680,2680,2680,0
|
|
20240318,155100,1286282320,2680,2680,2680,2680,0
|
|
20240318,155000,1286282320,2680,2680,2680,2680,0
|
|
20240318,154900,1286282320,2680,2680,2680,2680,0
|
|
20240318,154800,1286282320,2680,2680,2680,2680,0
|
|
20240318,154700,1286282320,2680,2680,2680,2680,0
|
|
20240318,154600,1286282320,2680,2680,2680,2680,0
|
|
20240318,154500,1286282320,2680,2680,2680,2680,0
|
|
20240318,154400,1286282320,2680,2680,2680,2680,0
|
|
20240318,154300,1286282320,2680,2680,2680,2680,0
|
|
20240318,154200,1286282320,2680,2680,2680,2680,0
|
|
20240318,154100,1286282320,2680,2680,2680,2680,0
|
|
20240318,154000,1286282320,2680,2680,2680,2680,0
|
|
20240318,153900,1286282320,2680,2680,2680,2680,0
|
|
20240318,153800,1286282320,2680,2680,2680,2680,0
|
|
20240318,153700,1286282320,2680,2680,2680,2680,0
|
|
20240318,153600,1286282320,2680,2680,2680,2680,0
|
|
20240318,153500,1286282320,2680,2680,2680,2680,0
|
|
20240318,153400,1286282320,2680,2680,2680,2680,0
|
|
20240318,153300,1286282320,2680,2680,2680,2680,0
|
|
20240318,153200,1286282320,2680,2680,2680,2680,0
|
|
20240318,153100,1286282320,2680,2680,2680,2680,0
|
|
20240318,153000,1286282320,2680,2680,2680,2680,7684
|
|
20240318,152900,1265689200,2660,2660,2660,2660,0
|
|
20240318,152800,1265689200,2660,2660,2660,2660,0
|
|
20240318,152700,1265689200,2660,2660,2660,2660,0
|
|
20240318,152600,1265689200,2660,2660,2660,2660,0
|
|
20240318,152500,1265689200,2660,2660,2660,2660,0
|
|
20240318,152400,1265689200,2660,2660,2660,2660,0
|
|
20240318,152300,1265689200,2660,2660,2660,2660,0
|
|
20240318,152200,1265689200,2660,2660,2660,2660,0
|
|
20240318,152100,1265689200,2660,2660,2660,2660,0
|
|
20240318,152000,1265689200,2660,2660,2660,2660,0
|
|
20240318,151900,1265689200,2660,2665,2665,2650,896
|
|
20240318,151800,1263306210,2650,2660,2665,2650,2110
|
|
20240318,151700,1257694245,2650,2660,2665,2650,295
|
|
20240318,151600,1256909715,2660,2660,2660,2660,510
|
|
20240318,151500,1255553115,2660,2660,2660,2650,1154
|
|
20240318,151400,1252484920,2650,2655,2665,2650,2320
|
|
20240318,151300,1246336425,2650,2650,2655,2645,6554
|
|
20240318,151200,1228969380,2650,2660,2660,2650,571
|
|
20240318,151100,1227451225,2660,2660,2660,2660,0
|
|
20240318,151000,1227451225,2660,2650,2660,2650,1484
|
|
20240318,150900,1223507545,2650,2645,2650,2645,5036
|
|
20240318,150800,1210186195,2645,2645,2645,2645,392
|
|
20240318,150700,1209149355,2645,2645,2645,2645,3798
|
|
20240318,150600,1199103645,2645,2655,2655,2645,1145
|
|
20240318,150500,1196066375,2650,2650,2655,2650,666
|
|
20240318,150400,1194299005,2660,2650,2660,2650,209
|
|
20240318,150300,1193745055,2650,2645,2650,2640,373
|
|
20240318,150200,1192759005,2640,2640,2645,2635,526
|
|
20240318,150100,1191370880,2635,2635,2640,2635,378
|
|
20240318,150000,1190374840,2635,2645,2645,2635,506
|
|
20240318,145900,1189039330,2645,2635,2645,2635,283
|
|
20240318,145800,1188292360,2640,2645,2645,2640,444
|
|
20240318,145700,1187119645,2640,2645,2645,2640,478
|
|
20240318,145600,1185856460,2635,2640,2640,2635,464
|
|
20240318,145500,1184631700,2640,2640,2640,2640,341
|
|
20240318,145400,1183731460,2640,2645,2645,2640,369
|
|
20240318,145300,1182756370,2650,2645,2650,2645,220
|
|
20240318,145200,1182174395,2645,2645,2645,2645,457
|
|
20240318,145100,1180965630,2650,2650,2650,2650,261
|
|
20240318,145000,1180273980,2645,2650,2650,2645,388
|
|
20240318,144900,1179246500,2655,2645,2655,2645,1681
|
|
20240318,144800,1174798765,2650,2650,2650,2645,595
|
|
20240318,144700,1173222530,2650,2650,2650,2650,258
|
|
20240318,144600,1172538830,2650,2650,2650,2650,277
|
|
20240318,144500,1171804780,2655,2655,2655,2650,354
|
|
20240318,144400,1170866140,2650,2650,2650,2650,398
|
|
20240318,144300,1169811440,2650,2650,2655,2650,290
|
|
20240318,144200,1169042620,2650,2650,2650,2650,263
|
|
20240318,144100,1168345670,2650,2655,2655,2650,549
|
|
20240318,144000,1166888935,2650,2650,2655,2650,499
|
|
20240318,143900,1165566085,2650,2645,2650,2645,1638
|
|
20240318,143800,1161227570,2645,2650,2650,2645,2389
|
|
20240318,143700,1154897830,2650,2655,2655,2650,464
|
|
20240318,143600,1153666420,2650,2660,2665,2650,298
|
|
20240318,143500,1152875515,2655,2640,2655,2640,1082
|
|
20240318,143400,1150009320,2640,2645,2650,2640,280
|
|
20240318,143300,1149269560,2640,2640,2645,2640,562
|
|
20240318,143200,1147785380,2635,2640,2640,2635,321
|
|
20240318,143100,1146938440,2640,2645,2650,2640,240
|
|
20240318,143000,1146303975,2645,2645,2650,2640,360
|
|
20240318,142900,1145352955,2640,2640,2640,2640,330
|
|
20240318,142800,1144481755,2640,2635,2640,2635,644
|
|
20240318,142700,1142782690,2645,2640,2645,2640,176
|
|
20240318,142600,1142318045,2645,2635,2645,2635,555
|
|
20240318,142500,1140853545,2635,2635,2635,2635,411
|
|
20240318,142400,1139770560,2635,2640,2640,2635,353
|
|
20240318,142300,1138839715,2640,2640,2640,2640,378
|
|
20240318,142200,1137841795,2640,2640,2640,2640,205
|
|
20240318,142100,1137300595,2640,2645,2645,2640,299
|
|
20240318,142000,1136509920,2635,2650,2675,2635,213
|
|
20240318,141900,1135947065,2650,2630,2685,2630,2397
|
|
20240318,141800,1129595105,2630,2635,2635,2630,737
|
|
20240318,141700,1127655250,2630,2635,2635,2630,281
|
|
20240318,141600,1126916090,2630,2630,2635,2630,367
|
|
20240318,141500,1125950805,2635,2640,2640,2630,2515
|
|
20240318,141400,1119319195,2640,2645,2645,2640,338
|
|
20240318,141300,1118426820,2640,2645,2645,2640,179
|
|
20240318,141200,1117954170,2645,2645,2645,2640,368
|
|
20240318,141100,1116982640,2640,2650,2650,2640,357
|
|
20240318,141000,1116038400,2645,2650,2655,2645,415
|
|
20240318,140900,1114940445,2645,2645,2645,2645,245
|
|
20240318,140800,1114292420,2645,2650,2655,2645,272
|
|
20240318,140700,1113571990,2650,2655,2655,2650,431
|
|
20240318,140600,1112429340,2650,2650,2650,2650,199
|
|
20240318,140500,1111901990,2650,2660,2660,2650,346
|
|
20240318,140400,1110983010,2660,2665,2665,2660,181
|
|
20240318,140300,1110501545,2655,2665,2665,2650,6239
|
|
20240318,140200,1093936210,2665,2665,2665,2660,328
|
|
20240318,140100,1093063315,2665,2665,2665,2665,247
|
|
20240318,140000,1092405060,2665,2670,2670,2665,300
|
|
20240318,135900,1091604770,2670,2670,2680,2670,338
|
|
20240318,135800,1090702115,2675,2675,2675,2675,160
|
|
20240318,135700,1090274115,2675,2675,2675,2675,348
|
|
20240318,135600,1089343215,2675,2675,2675,2675,269
|
|
20240318,135500,1088623640,2675,2675,2675,2670,534
|
|
20240318,135400,1087195560,2680,2675,2680,2675,346
|
|
20240318,135300,1086269910,2675,2675,2675,2675,157
|
|
20240318,135200,1085849935,2675,2680,2680,2675,195
|
|
20240318,135100,1085327705,2680,2680,2680,2680,447
|
|
20240318,135000,1084129745,2680,2685,2685,2680,2034
|
|
20240318,134900,1078669475,2685,2685,2685,2685,247
|
|
20240318,134800,1078006280,2685,2690,2690,2685,242
|
|
20240318,134700,1077355305,2690,2690,2690,2690,277
|
|
20240318,134600,1076610175,2690,2690,2690,2690,365
|
|
20240318,134500,1075628325,2690,2690,2690,2690,230
|
|
20240318,134400,1075009625,2695,2690,2695,2690,295
|
|
20240318,134300,1074216025,2690,2690,2690,2690,346
|
|
20240318,134200,1073285285,2695,2695,2695,2695,604
|
|
20240318,134100,1071657505,2695,2695,2695,2695,239
|
|
20240318,134000,1071013400,2695,2695,2695,2695,349
|
|
20240318,133900,1070072845,2695,2695,2695,2695,376
|
|
20240318,133800,1069059525,2700,2695,2700,2695,256
|
|
20240318,133700,1068369600,2695,2695,2695,2695,552
|
|
20240318,133600,1066881960,2695,2685,2695,2685,1081
|
|
20240318,133500,1063971615,2685,2675,2685,2675,2379
|
|
20240318,133400,1057592780,2675,2680,2680,2675,203
|
|
20240318,133300,1057049470,2680,2680,2680,2680,262
|
|
20240318,133200,1056347310,2685,2685,2685,2685,0
|
|
20240318,133100,1056347310,2685,2685,2685,2685,10
|
|
20240318,133000,1056320460,2685,2685,2685,2685,500
|
|
20240318,132900,1054977960,2685,2685,2685,2685,1
|
|
20240318,132800,1054975275,2685,2685,2685,2685,1
|
|
20240318,132700,1054972590,2685,2685,2685,2685,4
|
|
20240318,132600,1054961850,2685,2685,2685,2685,5
|
|
20240318,132500,1054948425,2685,2685,2685,2685,5
|
|
20240318,132400,1054935000,2680,2680,2680,2680,686
|
|
20240318,132300,1053096520,2680,2680,2680,2680,15
|
|
20240318,132200,1053056320,2680,2680,2680,2680,5
|
|
20240318,132100,1053042920,2680,2680,2680,2680,0
|
|
20240318,132000,1053042920,2680,2680,2680,2680,3
|
|
20240318,131900,1053034880,2675,2675,2675,2675,0
|
|
20240318,131800,1053034880,2675,2675,2675,2675,0
|
|
20240318,131700,1053034880,2675,2675,2675,2675,1
|
|
20240318,131600,1053032205,2675,2675,2675,2675,1
|
|
20240318,131500,1053029530,2680,2680,2680,2680,0
|
|
20240318,131400,1053029530,2680,2675,2680,2675,110
|
|
20240318,131300,1052734735,2675,2675,2675,2675,1
|
|
20240318,131200,1052732060,2675,2675,2675,2675,1
|
|
20240318,131100,1052729385,2680,2680,2680,2680,0
|
|
20240318,131000,1052729385,2680,2680,2680,2675,457
|
|
20240318,130900,1051505295,2680,2680,2680,2680,729
|
|
20240318,130800,1049551575,2680,2685,2685,2680,3
|
|
20240318,130700,1049543530,2680,2680,2680,2680,0
|
|
20240318,130600,1049543530,2680,2680,2680,2680,1001
|
|
20240318,130500,1046860850,2680,2680,2680,2680,3257
|
|
20240318,130400,1038132090,2680,2680,2680,2680,1000
|
|
20240318,130300,1035452090,2680,2680,2680,2680,0
|
|
20240318,130200,1035452090,2680,2680,2680,2680,0
|
|
20240318,130100,1035452090,2680,2680,2680,2680,1
|
|
20240318,130000,1035449410,2680,2680,2680,2680,0
|
|
20240318,125900,1035449410,2680,2680,2680,2680,370
|
|
20240318,125800,1034457810,2680,2680,2680,2680,1830
|
|
20240318,125700,1029553410,2685,2685,2685,2685,1
|
|
20240318,125600,1029550725,2685,2685,2685,2685,0
|
|
20240318,125500,1029550725,2685,2685,2685,2685,4986
|
|
20240318,125400,1016163315,2685,2685,2685,2685,0
|
|
20240318,125300,1016163315,2685,2685,2685,2685,0
|
|
20240318,125200,1016163315,2685,2685,2685,2685,128
|
|
20240318,125100,1015819635,2690,2690,2690,2690,250
|
|
20240318,125000,1015147135,2690,2690,2690,2690,100
|
|
20240318,124900,1014878135,2690,2690,2690,2690,0
|
|
20240318,124800,1014878135,2690,2690,2690,2690,0
|
|
20240318,124700,1014878135,2690,2690,2690,2690,38
|
|
20240318,124600,1014775915,2690,2690,2690,2690,0
|
|
20240318,124500,1014775915,2690,2690,2690,2690,0
|
|
20240318,124400,1014775915,2690,2690,2690,2690,0
|
|
20240318,124300,1014775915,2690,2690,2690,2690,0
|
|
20240318,124200,1014775915,2690,2690,2690,2690,0
|
|
20240318,124100,1014775915,2690,2690,2690,2690,515
|
|
20240318,124000,1013390565,2690,2690,2690,2690,0
|
|
20240318,123900,1013390565,2690,2690,2690,2690,0
|
|
20240318,123800,1013390565,2690,2690,2690,2690,447
|
|
20240318,123700,1012188135,2690,2690,2690,2690,0
|
|
20240318,123600,1012188135,2690,2690,2690,2690,0
|
|
20240318,123500,1012188135,2690,2690,2690,2690,0
|
|
20240318,123400,1012188135,2690,2690,2690,2690,4
|
|
20240318,123300,1012177375,2690,2690,2690,2690,0
|
|
20240318,123200,1012177375,2690,2690,2690,2690,0
|
|
20240318,123100,1012177375,2690,2690,2690,2690,0
|
|
20240318,123000,1012177375,2690,2690,2690,2690,10
|
|
20240318,122900,1012150475,2695,2700,2700,2695,744
|
|
20240318,122800,1010143110,2700,2700,2700,2700,929
|
|
20240318,122700,1007634810,2695,2695,2695,2695,0
|
|
20240318,122600,1007634810,2695,2695,2695,2695,0
|
|
20240318,122500,1007634810,2695,2695,2695,2695,1000
|
|
20240318,122400,1004939810,2695,2695,2695,2695,105
|
|
20240318,122300,1004656835,2700,2700,2700,2700,736
|
|
20240318,122200,1002669635,2700,2700,2700,2700,0
|
|
20240318,122100,1002669635,2700,2700,2700,2700,0
|
|
20240318,122000,1002669635,2700,2700,2700,2700,0
|
|
20240318,121900,1002669635,2700,2700,2700,2700,5
|
|
20240318,121800,1002656135,2705,2705,2705,2705,19
|
|
20240318,121700,1002604740,2705,2705,2705,2705,0
|
|
20240318,121600,1002604740,2705,2705,2705,2705,2
|
|
20240318,121500,1002599330,2705,2705,2705,2705,2
|
|
20240318,121400,1002593920,2705,2705,2705,2705,21
|
|
20240318,121300,1002537115,2700,2700,2700,2700,0
|
|
20240318,121200,1002537115,2700,2700,2700,2700,0
|
|
20240318,121100,1002537115,2700,2700,2700,2700,0
|
|
20240318,121000,1002537115,2700,2700,2700,2700,134
|
|
20240318,120900,1002175315,2700,2700,2700,2700,0
|
|
20240318,120800,1002175315,2700,2700,2700,2700,0
|
|
20240318,120700,1002175315,2700,2700,2700,2700,0
|
|
20240318,120600,1002175315,2700,2700,2700,2700,297
|
|
20240318,120500,1001373415,2705,2705,2705,2705,0
|
|
20240318,120400,1001373415,2705,2705,2705,2705,0
|
|
20240318,120300,1001373415,2705,2705,2705,2705,0
|
|
20240318,120200,1001373415,2705,2705,2705,2705,0
|
|
20240318,120100,1001373415,2705,2705,2705,2705,0
|
|
20240318,120000,1001373415,2705,2705,2705,2705,0
|
|
20240318,115900,1001373415,2705,2705,2705,2705,0
|
|
20240318,115800,1001373415,2705,2705,2705,2705,0
|
|
20240318,115700,1001373415,2705,2705,2705,2705,0
|
|
20240318,115600,1001373415,2705,2705,2705,2705,1
|
|
20240318,115500,1001370710,2700,2700,2700,2700,0
|
|
20240318,115400,1001370710,2700,2700,2700,2700,0
|
|
20240318,115300,1001370710,2700,2700,2700,2700,0
|
|
20240318,115200,1001370710,2700,2700,2700,2700,0
|
|
20240318,115100,1001370710,2700,2700,2700,2700,215
|
|
20240318,115000,1000790210,2700,2700,2700,2700,1000
|
|
20240318,114900,998090210,2700,2695,2700,2695,296
|
|
20240318,114800,997291060,2700,2700,2700,2700,0
|
|
20240318,114700,997291060,2700,2700,2700,2700,0
|
|
20240318,114600,997291060,2700,2700,2700,2700,0
|
|
20240318,114500,997291060,2700,2700,2700,2700,0
|
|
20240318,114400,997291060,2700,2700,2700,2700,0
|
|
20240318,114300,997291060,2700,2700,2700,2700,0
|
|
20240318,114200,997291060,2700,2700,2700,2700,0
|
|
20240318,114100,997291060,2700,2700,2700,2700,0
|
|
20240318,114000,997291060,2700,2700,2700,2700,0
|
|
20240318,113900,997291060,2700,2700,2700,2700,0
|
|
20240318,113800,997291060,2700,2700,2700,2700,0
|
|
20240318,113700,997291060,2700,2700,2700,2700,0
|
|
20240318,113600,997291060,2700,2700,2700,2700,50
|
|
20240318,113500,997156060,2690,2695,2695,2690,470
|
|
20240318,113400,995891005,2700,2700,2700,2700,0
|
|
20240318,113300,995891005,2700,2700,2700,2700,939
|
|
20240318,113200,993355705,2700,2710,2710,2700,40
|
|
20240318,113100,993247465,2710,2710,2710,2710,68
|
|
20240318,113000,993063185,2710,2710,2710,2710,0
|
|
20240318,112900,993063185,2710,2700,2710,2700,119
|
|
20240318,112800,992740715,2700,2700,2700,2700,50
|
|
20240318,112700,992605715,2700,2700,2700,2700,0
|
|
20240318,112600,992605715,2700,2700,2700,2700,0
|
|
20240318,112500,992605715,2700,2700,2700,2700,0
|
|
20240318,112400,992605715,2700,2700,2700,2700,16
|
|
20240318,112300,992562515,2705,2710,2710,2705,8
|
|
20240318,112200,992540865,2710,2710,2710,2710,0
|
|
20240318,112100,992540865,2710,2710,2715,2710,6236
|
|
20240318,112000,975620115,2715,2700,2715,2700,3781
|
|
20240318,111900,965363905,2700,2705,2705,2700,12
|
|
20240318,111800,965331485,2710,2705,2710,2705,1431
|
|
20240318,111700,961458475,2705,2695,2705,2695,8070
|
|
20240318,111600,939644580,2695,2695,2695,2695,49
|
|
20240318,111500,939512525,2700,2695,2700,2695,11
|
|
20240318,111400,939482875,2695,2695,2695,2695,299
|
|
20240318,111300,938677070,2695,2695,2695,2695,1286
|
|
20240318,111200,935211300,2690,2695,2695,2690,251
|
|
20240318,111100,934535840,2690,2675,2690,2675,2243
|
|
20240318,111000,928507275,2665,2665,2670,2665,811
|
|
20240318,110900,926342675,2665,2665,2665,2665,0
|
|
20240318,110800,926342675,2665,2665,2665,2665,100
|
|
20240318,110700,926076175,2670,2670,2670,2670,3
|
|
20240318,110600,926068165,2670,2670,2670,2670,0
|
|
20240318,110500,926068165,2670,2670,2670,2670,1
|
|
20240318,110400,926065495,2665,2665,2665,2665,3
|
|
20240318,110300,926057500,2670,2670,2670,2670,0
|
|
20240318,110200,926057500,2670,2670,2670,2670,41
|
|
20240318,110100,925948030,2670,2670,2670,2670,62
|
|
20240318,110000,925782490,2670,2670,2670,2665,95
|
|
20240318,105900,925529140,2670,2670,2670,2670,167
|
|
20240318,105800,925083250,2670,2665,2670,2665,678
|
|
20240318,105700,923274060,2660,2660,2660,2660,12
|
|
20240318,105600,923242140,2660,2660,2660,2660,450
|
|
20240318,105500,922045140,2660,2660,2660,2660,5
|
|
20240318,105400,922031840,2660,2660,2660,2660,100
|
|
20240318,105300,921765840,2665,2665,2665,2665,10
|
|
20240318,105200,921739190,2665,2665,2665,2650,12
|
|
20240318,105100,921707225,2665,2655,2665,2655,337
|
|
20240318,105000,920809675,2660,2660,2660,2660,100
|
|
20240318,104900,920543675,2655,2650,2655,2650,1990
|
|
20240318,104800,915268475,2650,2645,2650,2645,825
|
|
20240318,104700,913082300,2650,2650,2650,2650,0
|
|
20240318,104600,913082300,2650,2650,2650,2650,0
|
|
20240318,104500,913082300,2650,2650,2650,2650,1
|
|
20240318,104400,913079650,2645,2645,2645,2645,7780
|
|
20240318,104300,892501550,2645,2645,2645,2645,167
|
|
20240318,104200,892059835,2645,2645,2645,2645,0
|
|
20240318,104100,892059835,2645,2645,2645,2645,126
|
|
20240318,104000,891726565,2645,2645,2645,2645,12
|
|
20240318,103900,891694825,2645,2645,2645,2645,1
|
|
20240318,103800,891692180,2645,2645,2645,2645,0
|
|
20240318,103700,891692180,2645,2645,2645,2645,0
|
|
20240318,103600,891692180,2645,2640,2645,2640,1646
|
|
20240318,103500,887338610,2640,2640,2640,2640,25
|
|
20240318,103400,887272610,2640,2640,2640,2640,11
|
|
20240318,103300,887243570,2640,2640,2640,2640,10
|
|
20240318,103200,887217170,2640,2640,2640,2640,500
|
|
20240318,103100,885897170,2640,2640,2640,2640,210
|
|
20240318,103000,885342770,2640,2640,2640,2640,0
|
|
20240318,102900,885342770,2640,2640,2640,2640,389
|
|
20240318,102800,884315810,2635,2640,2640,2635,238
|
|
20240318,102700,883687680,2640,2640,2640,2640,301
|
|
20240318,102600,882893040,2635,2640,2640,2635,63
|
|
20240318,102500,882726780,2640,2640,2640,2640,1311
|
|
20240318,102400,879265740,2635,2635,2635,2635,180
|
|
20240318,102300,878791440,2635,2635,2635,2635,4
|
|
20240318,102200,878780900,2635,2635,2635,2635,0
|
|
20240318,102100,878780900,2635,2635,2635,2630,3
|
|
20240318,102000,878773000,2630,2625,2630,2620,355
|
|
20240318,101900,877840930,2625,2625,2625,2625,12
|
|
20240318,101800,877809430,2625,2630,2630,2620,121
|
|
20240318,101700,877491265,2630,2615,2630,2610,668
|
|
20240318,101600,875744810,2605,2630,2630,2605,2313
|
|
20240318,101500,869703270,2620,2625,2630,2620,1197
|
|
20240318,101400,866561915,2625,2625,2625,2625,20
|
|
20240318,101300,866509415,2625,2635,2635,2620,5503
|
|
20240318,101200,852039045,2635,2650,2650,2635,1513
|
|
20240318,101100,848039675,2650,2655,2655,2650,3185
|
|
20240318,101000,839594425,2650,2660,2660,2650,1614
|
|
20240318,100900,835308965,2655,2660,2660,2655,1111
|
|
20240318,100800,832356760,2660,2660,2660,2660,505
|
|
20240318,100700,831013460,2655,2670,2670,2655,32
|
|
20240318,100600,830928375,2670,2670,2670,2670,4
|
|
20240318,100500,830917695,2670,2670,2670,2665,784
|
|
20240318,100400,828824430,2670,2670,2670,2670,3232
|
|
20240318,100300,820194990,2675,2670,2675,2670,46
|
|
20240318,100200,820072145,2670,2680,2680,2670,3308
|
|
20240318,100100,811215160,2675,2675,2680,2675,135
|
|
20240318,100000,810854030,2680,2680,2680,2680,12
|
|
20240318,095900,810821870,2680,2680,2680,2675,243
|
|
20240318,095800,810171825,2675,2675,2675,2675,149
|
|
20240318,095700,809773250,2675,2675,2675,2670,102
|
|
20240318,095600,809500405,2670,2665,2670,2665,4514
|
|
20240318,095500,797458490,2670,2670,2670,2670,100
|
|
20240318,095400,797191490,2670,2665,2670,2665,2021
|
|
20240318,095300,791795455,2670,2665,2670,2660,6835
|
|
20240318,095200,773585965,2665,2660,2665,2655,732
|
|
20240318,095100,771635265,2665,2660,2665,2655,48
|
|
20240318,095000,771507595,2660,2660,2660,2660,233
|
|
20240318,094900,770887815,2660,2660,2660,2655,7
|
|
20240318,094800,770869220,2650,2650,2650,2650,0
|
|
20240318,094700,770869220,2650,2645,2660,2640,2232
|
|
20240318,094600,764951430,2630,2630,2640,2630,3297
|
|
20240318,094500,756259160,2630,2640,2640,2630,684
|
|
20240318,094400,754455070,2640,2635,2640,2635,25
|
|
20240318,094300,754389100,2635,2640,2640,2635,175
|
|
20240318,094200,753927970,2640,2640,2640,2635,118
|
|
20240318,094100,753616800,2635,2635,2635,2635,2102
|
|
20240318,094000,748078030,2635,2635,2635,2635,201
|
|
20240318,093900,747548395,2635,2630,2635,2630,601
|
|
20240318,093800,745965180,2630,2630,2630,2630,764
|
|
20240318,093700,743955860,2635,2610,2635,2605,1553
|
|
20240318,093600,739873170,2610,2605,2610,2600,1753
|
|
20240318,093500,735306745,2605,2605,2605,2605,44
|
|
20240318,093400,735192125,2580,2585,2605,2580,17590
|
|
20240318,093300,689486735,2590,2585,2595,2580,14982
|
|
20240318,093200,650702625,2580,2565,2580,2560,9071
|
|
20240318,093100,627355205,2560,2565,2565,2560,302
|
|
20240318,093000,626581575,2565,2565,2565,2550,5200
|
|
20240318,092900,613279405,2565,2555,2565,2550,3198
|
|
20240318,092800,605100915,2555,2550,2560,2545,2019
|
|
20240318,092700,599951885,2550,2550,2560,2545,4104
|
|
20240318,092600,589488965,2550,2560,2560,2545,13324
|
|
20240318,092500,555483450,2555,2575,2575,2555,9424
|
|
20240318,092400,531304400,2575,2570,2575,2570,1169
|
|
20240318,092300,528294985,2570,2575,2575,2565,1723
|
|
20240318,092200,523863860,2575,2580,2580,2565,8233
|
|
20240318,092100,502701210,2580,2580,2580,2570,2263
|
|
20240318,092000,496877390,2580,2580,2585,2570,3364
|
|
20240318,091900,488202980,2580,2575,2585,2565,11161
|
|
20240318,091800,459463115,2570,2590,2590,2570,1498
|
|
20240318,091700,455599310,2580,2550,2580,2550,3561
|
|
20240318,091600,446483200,2555,2560,2560,2550,2898
|
|
20240318,091500,439073210,2565,2565,2605,2565,7867
|
|
20240318,091400,418761885,2565,2535,2605,2535,16747
|
|
20240318,091300,375971705,2535,2545,2560,2525,18120
|
|
20240318,091200,329864325,2535,2565,2575,2535,12324
|
|
20240318,091100,298388430,2565,2615,2615,2565,18034
|
|
20240318,091000,251602475,2615,2630,2630,2610,9097
|
|
20240318,090900,227739970,2630,2630,2645,2610,10853
|
|
20240318,090800,199175340,2630,2645,2660,2630,8944
|
|
20240318,090700,175521535,2645,2660,2660,2645,2579
|
|
20240318,090600,168680715,2650,2675,2675,2650,7065
|
|
20240318,090500,149881795,2680,2690,2690,2675,1946
|
|
20240318,090400,144668405,2690,2695,2695,2665,6986
|
|
20240318,090300,125935530,2695,2700,2700,2690,3601
|
|
20240318,090200,116218515,2700,2695,2700,2680,14592
|
|
20240318,090100,76963080,2695,2685,2695,2680,4119
|
|
20240318,090000,65890585,2695,2700,2715,2685,24369
|