635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193200,600017160,2800,2800,2800,2800,3935
|
|
20240315,193100,600017160,2800,2800,2800,2800,0
|
|
20240315,193000,600017160,2800,2800,2800,2800,0
|
|
20240315,192900,600017160,2800,2800,2800,2800,0
|
|
20240315,192800,600017160,2800,2800,2800,2800,0
|
|
20240315,192700,600017160,2800,2800,2800,2800,0
|
|
20240315,192600,600017160,2800,2800,2800,2800,0
|
|
20240315,192500,600017160,2800,2800,2800,2800,0
|
|
20240315,192400,600017160,2800,2800,2800,2800,0
|
|
20240315,192300,600017160,2800,2800,2800,2800,0
|
|
20240315,192200,600017160,2800,2800,2800,2800,0
|
|
20240315,192100,600017160,2800,2800,2800,2800,0
|
|
20240315,192000,600017160,2800,2800,2800,2800,0
|
|
20240315,191900,600017160,2800,2800,2800,2800,0
|
|
20240315,191800,600017160,2800,2800,2800,2800,0
|
|
20240315,191700,600017160,2800,2800,2800,2800,0
|
|
20240315,191600,600017160,2800,2800,2800,2800,0
|
|
20240315,191500,600017160,2800,2800,2800,2800,0
|
|
20240315,191400,600017160,2800,2800,2800,2800,0
|
|
20240315,191300,600017160,2800,2800,2800,2800,0
|
|
20240315,191200,600017160,2800,2800,2800,2800,0
|
|
20240315,191100,600017160,2800,2800,2800,2800,0
|
|
20240315,191000,600017160,2800,2800,2800,2800,0
|
|
20240315,190900,600017160,2800,2800,2800,2800,0
|
|
20240315,190800,600017160,2800,2800,2800,2800,0
|
|
20240315,190700,600017160,2800,2800,2800,2800,0
|
|
20240315,190600,600017160,2800,2800,2800,2800,0
|
|
20240315,190500,600017160,2800,2800,2800,2800,0
|
|
20240315,190400,600017160,2800,2800,2800,2800,0
|
|
20240315,190300,600017160,2800,2800,2800,2800,0
|
|
20240315,190200,600017160,2800,2800,2800,2800,3935
|
|
20240315,190100,600017160,2800,2800,2800,2800,0
|
|
20240315,190000,600017160,2800,2800,2800,2800,0
|
|
20240315,185900,600017160,2800,2800,2800,2800,0
|
|
20240315,185800,600017160,2800,2800,2800,2800,0
|
|
20240315,185700,600017160,2800,2800,2800,2800,0
|
|
20240315,185600,600017160,2800,2800,2800,2800,0
|
|
20240315,185500,600017160,2800,2800,2800,2800,0
|
|
20240315,185400,600017160,2800,2800,2800,2800,0
|
|
20240315,185300,600017160,2800,2800,2800,2800,0
|
|
20240315,185200,600017160,2800,2800,2800,2800,0
|
|
20240315,185100,600017160,2800,2800,2800,2800,0
|
|
20240315,185000,600017160,2800,2800,2800,2800,0
|
|
20240315,184900,600017160,2800,2800,2800,2800,0
|
|
20240315,184800,600017160,2800,2800,2800,2800,0
|
|
20240315,184700,600017160,2800,2800,2800,2800,0
|
|
20240315,184600,600017160,2800,2800,2800,2800,0
|
|
20240315,184500,600017160,2800,2800,2800,2800,0
|
|
20240315,184400,600017160,2800,2800,2800,2800,0
|
|
20240315,184300,600017160,2800,2800,2800,2800,0
|
|
20240315,184200,600017160,2800,2800,2800,2800,0
|
|
20240315,184100,600017160,2800,2800,2800,2800,0
|
|
20240315,184000,600017160,2800,2800,2800,2800,0
|
|
20240315,183900,600017160,2800,2800,2800,2800,0
|
|
20240315,183800,600017160,2800,2800,2800,2800,0
|
|
20240315,183700,600017160,2800,2800,2800,2800,0
|
|
20240315,183600,600017160,2800,2800,2800,2800,0
|
|
20240315,183500,600017160,2800,2800,2800,2800,0
|
|
20240315,183400,600017160,2800,2800,2800,2800,0
|
|
20240315,183300,600017160,2800,2800,2800,2800,0
|
|
20240315,183200,600017160,2800,2800,2800,2800,3935
|
|
20240315,183100,600017160,2800,2800,2800,2800,0
|
|
20240315,183000,600017160,2800,2800,2800,2800,0
|
|
20240315,182900,600017160,2800,2800,2800,2800,0
|
|
20240315,182800,600017160,2800,2800,2800,2800,0
|
|
20240315,182700,600017160,2800,2800,2800,2800,0
|
|
20240315,182600,600017160,2800,2800,2800,2800,0
|
|
20240315,182500,600017160,2800,2800,2800,2800,0
|
|
20240315,182400,600017160,2800,2800,2800,2800,0
|
|
20240315,182300,600017160,2800,2800,2800,2800,0
|
|
20240315,182200,600017160,2800,2800,2800,2800,0
|
|
20240315,182100,600017160,2800,2800,2800,2800,0
|
|
20240315,182000,600017160,2800,2800,2800,2800,0
|
|
20240315,181900,600017160,2800,2800,2800,2800,0
|
|
20240315,181800,600017160,2800,2800,2800,2800,0
|
|
20240315,181700,600017160,2800,2800,2800,2800,0
|
|
20240315,181600,600017160,2800,2800,2800,2800,0
|
|
20240315,181500,600017160,2800,2800,2800,2800,0
|
|
20240315,181400,600017160,2800,2800,2800,2800,0
|
|
20240315,181300,600017160,2800,2800,2800,2800,0
|
|
20240315,181200,600017160,2800,2800,2800,2800,0
|
|
20240315,181100,600017160,2800,2800,2800,2800,0
|
|
20240315,181000,600017160,2800,2800,2800,2800,0
|
|
20240315,180900,600017160,2800,2800,2800,2800,0
|
|
20240315,180800,600017160,2800,2800,2800,2800,0
|
|
20240315,180700,600017160,2800,2800,2800,2800,0
|
|
20240315,180600,600017160,2800,2800,2800,2800,0
|
|
20240315,180500,600017160,2800,2800,2800,2800,0
|
|
20240315,180400,600017160,2800,2800,2800,2800,0
|
|
20240315,180300,600017160,2800,2800,2800,2800,0
|
|
20240315,180200,600017160,2800,2800,2800,2800,3935
|
|
20240315,180100,600017160,2800,2800,2800,2800,0
|
|
20240315,180000,600017160,2800,2800,2800,2800,0
|
|
20240315,175900,600017160,2800,2800,2800,2800,0
|
|
20240315,175800,600017160,2800,2800,2800,2800,0
|
|
20240315,175700,600017160,2800,2800,2800,2800,0
|
|
20240315,175600,600017160,2800,2800,2800,2800,0
|
|
20240315,175500,600017160,2800,2800,2800,2800,0
|
|
20240315,175400,600017160,2800,2800,2800,2800,0
|
|
20240315,175300,600017160,2800,2800,2800,2800,0
|
|
20240315,175200,600017160,2800,2800,2800,2800,0
|
|
20240315,175100,600017160,2800,2800,2800,2800,0
|
|
20240315,175000,600017160,2800,2800,2800,2800,0
|
|
20240315,174900,600017160,2800,2800,2800,2800,0
|
|
20240315,174800,600017160,2800,2800,2800,2800,0
|
|
20240315,174700,600017160,2800,2800,2800,2800,0
|
|
20240315,174600,600017160,2800,2800,2800,2800,0
|
|
20240315,174500,600017160,2800,2800,2800,2800,0
|
|
20240315,174400,600017160,2800,2800,2800,2800,0
|
|
20240315,174300,600017160,2800,2800,2800,2800,0
|
|
20240315,174200,600017160,2800,2800,2800,2800,0
|
|
20240315,174100,600017160,2800,2800,2800,2800,0
|
|
20240315,174000,600017160,2800,2800,2800,2800,0
|
|
20240315,173900,600017160,2800,2800,2800,2800,0
|
|
20240315,173800,600017160,2800,2800,2800,2800,0
|
|
20240315,173700,600017160,2800,2800,2800,2800,0
|
|
20240315,173600,600017160,2800,2800,2800,2800,0
|
|
20240315,173500,600017160,2800,2800,2800,2800,0
|
|
20240315,173400,600017160,2800,2800,2800,2800,0
|
|
20240315,173300,600017160,2800,2800,2800,2800,0
|
|
20240315,173200,600017160,2800,2800,2800,2800,3935
|
|
20240315,173100,600017160,2800,2800,2800,2800,0
|
|
20240315,173000,600017160,2800,2800,2800,2800,0
|
|
20240315,172900,600017160,2800,2800,2800,2800,0
|
|
20240315,172800,600017160,2800,2800,2800,2800,0
|
|
20240315,172700,600017160,2800,2800,2800,2800,0
|
|
20240315,172600,600017160,2800,2800,2800,2800,0
|
|
20240315,172500,600017160,2800,2800,2800,2800,0
|
|
20240315,172400,600017160,2800,2800,2800,2800,0
|
|
20240315,172300,600017160,2800,2800,2800,2800,0
|
|
20240315,172200,600017160,2800,2800,2800,2800,0
|
|
20240315,172100,600017160,2800,2800,2800,2800,0
|
|
20240315,172000,600017160,2800,2800,2800,2800,0
|
|
20240315,171900,600017160,2800,2800,2800,2800,0
|
|
20240315,171800,600017160,2800,2800,2800,2800,0
|
|
20240315,171700,600017160,2800,2800,2800,2800,0
|
|
20240315,171600,600017160,2800,2800,2800,2800,0
|
|
20240315,171500,600017160,2800,2800,2800,2800,0
|
|
20240315,171400,600017160,2800,2800,2800,2800,0
|
|
20240315,171300,600017160,2800,2800,2800,2800,0
|
|
20240315,171200,600017160,2800,2800,2800,2800,0
|
|
20240315,171100,600017160,2800,2800,2800,2800,0
|
|
20240315,171000,600017160,2800,2800,2800,2800,0
|
|
20240315,170900,600017160,2800,2800,2800,2800,0
|
|
20240315,170800,600017160,2800,2800,2800,2800,0
|
|
20240315,170700,600017160,2800,2800,2800,2800,0
|
|
20240315,170600,600017160,2800,2800,2800,2800,0
|
|
20240315,170500,600017160,2800,2800,2800,2800,0
|
|
20240315,170400,600017160,2800,2800,2800,2800,0
|
|
20240315,170300,600017160,2800,2800,2800,2800,0
|
|
20240315,170200,600017160,2800,2800,2800,2800,3935
|
|
20240315,170100,600017160,2800,2800,2800,2800,0
|
|
20240315,170000,600017160,2800,2800,2800,2800,0
|
|
20240315,165900,600017160,2800,2800,2800,2800,0
|
|
20240315,165800,600017160,2800,2800,2800,2800,0
|
|
20240315,165700,600017160,2800,2800,2800,2800,0
|
|
20240315,165600,600017160,2800,2800,2800,2800,0
|
|
20240315,165500,600017160,2800,2800,2800,2800,0
|
|
20240315,165400,600017160,2800,2800,2800,2800,0
|
|
20240315,165300,600017160,2800,2800,2800,2800,0
|
|
20240315,165200,600017160,2800,2800,2800,2800,0
|
|
20240315,165100,600017160,2800,2800,2800,2800,0
|
|
20240315,165000,600017160,2800,2800,2800,2800,0
|
|
20240315,164900,600017160,2800,2800,2800,2800,0
|
|
20240315,164800,600017160,2800,2800,2800,2800,0
|
|
20240315,164700,600017160,2800,2800,2800,2800,0
|
|
20240315,164600,600017160,2800,2800,2800,2800,0
|
|
20240315,164500,600017160,2800,2800,2800,2800,0
|
|
20240315,164400,600017160,2800,2800,2800,2800,0
|
|
20240315,164300,600017160,2800,2800,2800,2800,0
|
|
20240315,164200,600017160,2800,2800,2800,2800,0
|
|
20240315,164100,600017160,2800,2800,2800,2800,0
|
|
20240315,164000,600017160,2800,2800,2800,2800,0
|
|
20240315,163900,600017160,2800,2800,2800,2800,0
|
|
20240315,163800,600017160,2800,2800,2800,2800,0
|
|
20240315,163700,600017160,2800,2800,2800,2800,0
|
|
20240315,163600,600017160,2800,2800,2800,2800,0
|
|
20240315,163500,600017160,2800,2800,2800,2800,0
|
|
20240315,163400,600017160,2800,2800,2800,2800,0
|
|
20240315,163300,600017160,2800,2800,2800,2800,0
|
|
20240315,163200,600017160,2800,2800,2800,2800,3935
|
|
20240315,163100,600017160,2800,2800,2800,2800,0
|
|
20240315,163000,600017160,2800,2800,2800,2800,0
|
|
20240315,162900,600017160,2800,2800,2800,2800,0
|
|
20240315,162800,600017160,2800,2800,2800,2800,0
|
|
20240315,162700,600017160,2800,2800,2800,2800,0
|
|
20240315,162600,600017160,2800,2800,2800,2800,0
|
|
20240315,162500,600017160,2800,2800,2800,2800,0
|
|
20240315,162400,600017160,2800,2800,2800,2800,0
|
|
20240315,162300,600017160,2800,2800,2800,2800,0
|
|
20240315,162200,600017160,2800,2800,2800,2800,0
|
|
20240315,162100,600017160,2800,2800,2800,2800,0
|
|
20240315,162000,600017160,2800,2800,2800,2800,0
|
|
20240315,161900,600017160,2800,2800,2800,2800,0
|
|
20240315,161800,600017160,2800,2800,2800,2800,0
|
|
20240315,161700,600017160,2800,2800,2800,2800,0
|
|
20240315,161600,600017160,2800,2800,2800,2800,0
|
|
20240315,161500,600017160,2800,2800,2800,2800,0
|
|
20240315,161400,600017160,2800,2800,2800,2800,0
|
|
20240315,161300,600017160,2800,2800,2800,2800,0
|
|
20240315,161200,600017160,2800,2800,2800,2800,0
|
|
20240315,161100,600017160,2800,2800,2800,2800,0
|
|
20240315,161000,600017160,2800,2800,2800,2800,0
|
|
20240315,160900,600017160,2800,2800,2800,2800,0
|
|
20240315,160800,600017160,2800,2800,2800,2800,0
|
|
20240315,160700,600017160,2800,2800,2800,2800,0
|
|
20240315,160600,600017160,2800,2800,2800,2800,0
|
|
20240315,160500,600017160,2800,2800,2800,2800,0
|
|
20240315,160400,600017160,2800,2800,2800,2800,0
|
|
20240315,160300,600017160,2800,2800,2800,2800,0
|
|
20240315,160200,600017160,2800,2800,2800,2800,3935
|
|
20240315,160100,600017160,2800,2800,2800,2800,0
|
|
20240315,160000,600017160,2800,2800,2800,2800,0
|
|
20240315,155900,600017160,2800,2800,2800,2800,0
|
|
20240315,155800,600017160,2800,2800,2800,2800,0
|
|
20240315,155700,600017160,2800,2800,2800,2800,0
|
|
20240315,155600,600017160,2800,2800,2800,2800,0
|
|
20240315,155500,600017160,2800,2800,2800,2800,0
|
|
20240315,155400,600017160,2800,2800,2800,2800,0
|
|
20240315,155300,600017160,2800,2800,2800,2800,0
|
|
20240315,155200,600017160,2800,2800,2800,2800,0
|
|
20240315,155100,600017160,2800,2800,2800,2800,0
|
|
20240315,155000,600017160,2800,2800,2800,2800,0
|
|
20240315,154900,600017160,2800,2800,2800,2800,0
|
|
20240315,154800,600017160,2800,2800,2800,2800,0
|
|
20240315,154700,600017160,2800,2800,2800,2800,0
|
|
20240315,154600,600017160,2800,2800,2800,2800,0
|
|
20240315,154500,600017160,2800,2800,2800,2800,0
|
|
20240315,154400,600017160,2800,2800,2800,2800,0
|
|
20240315,154300,600017160,2800,2800,2800,2800,0
|
|
20240315,154200,600017160,2800,2800,2800,2800,0
|
|
20240315,154100,600017160,2800,2800,2800,2800,0
|
|
20240315,154000,600017160,2800,2800,2800,2800,0
|
|
20240315,153900,600017160,2800,2800,2800,2800,0
|
|
20240315,153800,600017160,2800,2800,2800,2800,0
|
|
20240315,153700,600017160,2800,2800,2800,2800,0
|
|
20240315,153600,600017160,2800,2800,2800,2800,0
|
|
20240315,153500,600017160,2800,2800,2800,2800,0
|
|
20240315,153400,600017160,2800,2800,2800,2800,0
|
|
20240315,153300,600017160,2800,2800,2800,2800,0
|
|
20240315,153200,600017160,2800,2800,2800,2800,3935
|
|
20240315,153100,600017160,2800,2800,2800,2800,0
|
|
20240315,153000,600017160,2800,2800,2800,2800,3935
|
|
20240315,152900,588999160,2805,2805,2805,2805,0
|
|
20240315,152800,588999160,2805,2805,2805,2805,0
|
|
20240315,152700,588999160,2805,2805,2805,2805,0
|
|
20240315,152600,588999160,2805,2805,2805,2805,0
|
|
20240315,152500,588999160,2805,2805,2805,2805,0
|
|
20240315,152400,588999160,2805,2805,2805,2805,0
|
|
20240315,152300,588999160,2805,2805,2805,2805,0
|
|
20240315,152200,588999160,2805,2805,2805,2805,0
|
|
20240315,152100,588999160,2805,2805,2805,2805,0
|
|
20240315,152000,588999160,2805,2805,2805,2805,0
|
|
20240315,151900,588999160,2805,2795,2805,2795,177
|
|
20240315,151800,588503115,2800,2800,2800,2800,3
|
|
20240315,151700,588494715,2795,2800,2800,2795,311
|
|
20240315,151600,587624340,2795,2800,2800,2795,304
|
|
20240315,151500,586773585,2805,2805,2805,2805,1
|
|
20240315,151400,586770780,2820,2815,2820,2810,6
|
|
20240315,151300,586753890,2820,2800,2820,2800,381
|
|
20240315,151200,585687070,2815,2815,2815,2815,10
|
|
20240315,151100,585658920,2820,2820,2820,2820,1
|
|
20240315,151000,585656100,2815,2795,2815,2795,18
|
|
20240315,150900,585605770,2795,2795,2795,2795,0
|
|
20240315,150800,585605770,2795,2795,2795,2795,0
|
|
20240315,150700,585605770,2795,2795,2795,2795,1
|
|
20240315,150600,585602975,2795,2795,2795,2795,418
|
|
20240315,150500,584434665,2795,2810,2810,2795,86
|
|
20240315,150400,584193020,2810,2810,2810,2810,200
|
|
20240315,150300,583631020,2810,2810,2810,2810,0
|
|
20240315,150200,583631020,2810,2810,2810,2810,1097
|
|
20240315,150100,580548450,2805,2780,2805,2780,71
|
|
20240315,150000,580349995,2805,2805,2805,2805,1
|
|
20240315,145900,580347190,2785,2785,2785,2785,0
|
|
20240315,145800,580347190,2785,2790,2790,2785,1000
|
|
20240315,145700,577560690,2790,2785,2800,2785,10227
|
|
20240315,145600,548976340,2785,2790,2790,2785,157
|
|
20240315,145500,548538965,2800,2800,2800,2800,5
|
|
20240315,145400,548524965,2805,2790,2805,2790,18
|
|
20240315,145300,548474685,2805,2805,2805,2805,0
|
|
20240315,145200,548474685,2805,2805,2805,2805,0
|
|
20240315,145100,548474685,2805,2805,2805,2805,1
|
|
20240315,145000,548471880,2790,2790,2790,2790,111
|
|
20240315,144900,548162190,2805,2805,2805,2805,0
|
|
20240315,144800,548162190,2805,2805,2805,2805,2
|
|
20240315,144700,548156580,2800,2800,2800,2800,0
|
|
20240315,144600,548156580,2800,2800,2800,2800,0
|
|
20240315,144500,548156580,2800,2800,2800,2800,140
|
|
20240315,144400,547764580,2800,2800,2800,2800,1
|
|
20240315,144300,547761780,2780,2780,2780,2780,0
|
|
20240315,144200,547761780,2780,2780,2780,2780,0
|
|
20240315,144100,547761780,2780,2780,2780,2780,5
|
|
20240315,144000,547747880,2785,2790,2790,2785,301
|
|
20240315,143900,546908990,2800,2800,2800,2800,0
|
|
20240315,143800,546908990,2800,2800,2800,2800,523
|
|
20240315,143700,545444590,2800,2800,2800,2800,0
|
|
20240315,143600,545444590,2800,2805,2805,2800,20
|
|
20240315,143500,545388585,2805,2780,2835,2780,19977
|
|
20240315,143400,489390610,2775,2775,2775,2775,0
|
|
20240315,143300,489390610,2775,2775,2775,2775,0
|
|
20240315,143200,489390610,2775,2775,2775,2775,0
|
|
20240315,143100,489390610,2775,2775,2775,2775,7
|
|
20240315,143000,489371185,2770,2775,2775,2770,792
|
|
20240315,142900,487177335,2775,2775,2775,2775,1350
|
|
20240315,142800,483431085,2775,2775,2775,2775,0
|
|
20240315,142700,483431085,2775,2780,2780,2775,1001
|
|
20240315,142600,480648610,2780,2780,2785,2780,779
|
|
20240315,142500,478482985,2780,2780,2780,2780,345
|
|
20240315,142400,477523885,2780,2780,2780,2780,950
|
|
20240315,142300,474882885,2775,2775,2775,2775,0
|
|
20240315,142200,474882885,2775,2775,2775,2775,0
|
|
20240315,142100,474882885,2775,2775,2775,2775,101
|
|
20240315,142000,474602610,2780,2780,2780,2780,0
|
|
20240315,141900,474602610,2780,2780,2780,2780,1248
|
|
20240315,141800,471133170,2765,2765,2765,2765,0
|
|
20240315,141700,471133170,2765,2770,2770,2765,2009
|
|
20240315,141600,465578045,2770,2770,2770,2770,2
|
|
20240315,141500,465572505,2780,2780,2780,2780,0
|
|
20240315,141400,465572505,2780,2780,2780,2780,72
|
|
20240315,141300,465372345,2765,2765,2765,2765,0
|
|
20240315,141200,465372345,2765,2765,2765,2765,1
|
|
20240315,141100,465369580,2775,2775,2775,2775,0
|
|
20240315,141000,465369580,2775,2775,2775,2775,0
|
|
20240315,140900,465369580,2775,2765,2775,2765,1184
|
|
20240315,140800,462095670,2765,2765,2765,2765,0
|
|
20240315,140700,462095670,2765,2770,2770,2765,2110
|
|
20240315,140600,456261020,2775,2775,2775,2775,0
|
|
20240315,140500,456261020,2775,2775,2775,2775,10
|
|
20240315,140400,456233270,2770,2770,2770,2770,100
|
|
20240315,140300,455956270,2770,2770,2770,2765,262
|
|
20240315,140200,455230550,2770,2770,2770,2770,100
|
|
20240315,140100,454953550,2775,2770,2775,2770,2371
|
|
20240315,140000,448380830,2770,2770,2770,2770,366
|
|
20240315,135900,447367010,2770,2770,2770,2770,51
|
|
20240315,135800,447225740,2775,2775,2775,2775,0
|
|
20240315,135700,447225740,2775,2775,2775,2775,0
|
|
20240315,135600,447225740,2775,2775,2775,2775,0
|
|
20240315,135500,447225740,2775,2775,2775,2775,1
|
|
20240315,135400,447222965,2780,2780,2780,2780,100
|
|
20240315,135300,446944965,2780,2775,2780,2775,2000
|
|
20240315,135200,441384980,2775,2775,2775,2775,56
|
|
20240315,135100,441229580,2775,2775,2775,2770,1018
|
|
20240315,135000,438404720,2770,2770,2770,2770,4
|
|
20240315,134900,438393640,2775,2775,2775,2775,9
|
|
20240315,134800,438368665,2780,2780,2780,2780,72
|
|
20240315,134700,438168505,2775,2775,2775,2775,0
|
|
20240315,134600,438168505,2775,2780,2780,2775,1396
|
|
20240315,134500,434294355,2780,2780,2780,2780,150
|
|
20240315,134400,433877355,2780,2780,2780,2780,0
|
|
20240315,134300,433877355,2780,2780,2780,2780,2009
|
|
20240315,134200,428292335,2780,2780,2780,2780,0
|
|
20240315,134100,428292335,2780,2780,2780,2780,0
|
|
20240315,134000,428292335,2780,2780,2780,2780,0
|
|
20240315,133900,428292335,2780,2780,2780,2780,0
|
|
20240315,133800,428292335,2780,2780,2780,2780,0
|
|
20240315,133700,428292335,2780,2780,2780,2780,0
|
|
20240315,133600,428292335,2780,2780,2780,2780,0
|
|
20240315,133500,428292335,2780,2780,2780,2780,0
|
|
20240315,133400,428292335,2780,2775,2780,2775,2001
|
|
20240315,133300,422739555,2775,2775,2775,2775,73
|
|
20240315,133200,422536980,2775,2775,2775,2775,0
|
|
20240315,133100,422536980,2775,2780,2780,2775,649
|
|
20240315,133000,420735735,2775,2775,2775,2775,0
|
|
20240315,132900,420735735,2775,2775,2775,2775,0
|
|
20240315,132800,420735735,2775,2775,2775,2775,0
|
|
20240315,132700,420735735,2775,2775,2775,2775,0
|
|
20240315,132600,420735735,2775,2775,2775,2775,0
|
|
20240315,132500,420735735,2775,2775,2775,2775,0
|
|
20240315,132400,420735735,2775,2775,2775,2775,0
|
|
20240315,132300,420735735,2775,2775,2775,2775,1500
|
|
20240315,132200,416573235,2780,2780,2780,2780,0
|
|
20240315,132100,416573235,2780,2780,2780,2780,0
|
|
20240315,132000,416573235,2780,2780,2780,2780,0
|
|
20240315,131900,416573235,2780,2780,2780,2780,2727
|
|
20240315,131800,408992175,2780,2780,2780,2780,649
|
|
20240315,131700,407187955,2780,2785,2785,2780,2351
|
|
20240315,131600,400651925,2785,2785,2785,2785,0
|
|
20240315,131500,400651925,2785,2785,2785,2785,0
|
|
20240315,131400,400651925,2785,2785,2785,2785,0
|
|
20240315,131300,400651925,2785,2785,2785,2785,0
|
|
20240315,131200,400651925,2785,2785,2785,2785,544
|
|
20240315,131100,399136885,2785,2785,2785,2785,0
|
|
20240315,131000,399136885,2785,2780,2785,2780,2510
|
|
20240315,130900,392146760,2780,2780,2780,2780,0
|
|
20240315,130800,392146760,2780,2780,2780,2780,0
|
|
20240315,130700,392146760,2780,2780,2780,2780,0
|
|
20240315,130600,392146760,2780,2780,2780,2780,1030
|
|
20240315,130500,389283360,2780,2780,2780,2780,200
|
|
20240315,130400,388727360,2780,2780,2780,2780,10
|
|
20240315,130300,388699560,2780,2780,2780,2780,10
|
|
20240315,130200,388671760,2780,2780,2780,2780,2
|
|
20240315,130100,388666200,2780,2780,2780,2780,75
|
|
20240315,130000,388457700,2790,2780,2790,2780,302
|
|
20240315,125900,387618125,2780,2780,2780,2780,161
|
|
20240315,125800,387170545,2780,2780,2780,2780,0
|
|
20240315,125700,387170545,2780,2780,2780,2780,648
|
|
20240315,125600,385369105,2775,2775,2775,2775,9796
|
|
20240315,125500,358185205,2775,2775,2775,2775,204
|
|
20240315,125400,357619105,2770,2770,2770,2770,20
|
|
20240315,125300,357563705,2770,2770,2770,2770,300
|
|
20240315,125200,356732705,2780,2780,2780,2780,37
|
|
20240315,125100,356629845,2780,2780,2780,2780,0
|
|
20240315,125000,356629845,2780,2780,2780,2780,0
|
|
20240315,124900,356629845,2780,2780,2780,2780,0
|
|
20240315,124800,356629845,2780,2780,2780,2780,4
|
|
20240315,124700,356618725,2770,2770,2770,2770,0
|
|
20240315,124600,356618725,2770,2770,2770,2770,740
|
|
20240315,124500,354568925,2760,2760,2760,2760,0
|
|
20240315,124400,354568925,2760,2760,2760,2760,0
|
|
20240315,124300,354568925,2760,2770,2770,2760,16297
|
|
20240315,124200,309452770,2770,2780,2780,2770,649
|
|
20240315,124100,307652850,2785,2785,2785,2785,9953
|
|
20240315,124000,279933745,2785,2785,2785,2785,10
|
|
20240315,123900,279905895,2780,2780,2780,2780,0
|
|
20240315,123800,279905895,2780,2780,2780,2780,21
|
|
20240315,123700,279847515,2780,2780,2780,2780,596
|
|
20240315,123600,278190635,2790,2790,2790,2790,0
|
|
20240315,123500,278190635,2790,2790,2790,2790,0
|
|
20240315,123400,278190635,2790,2790,2790,2790,0
|
|
20240315,123300,278190635,2790,2790,2790,2790,1
|
|
20240315,123200,278187845,2780,2780,2780,2780,4
|
|
20240315,123100,278176725,2775,2775,2775,2775,0
|
|
20240315,123000,278176725,2775,2775,2775,2775,0
|
|
20240315,122900,278176725,2775,2775,2775,2775,0
|
|
20240315,122800,278176725,2775,2775,2775,2775,0
|
|
20240315,122700,278176725,2775,2775,2775,2775,0
|
|
20240315,122600,278176725,2775,2780,2780,2775,367
|
|
20240315,122500,277158295,2775,2775,2775,2775,7
|
|
20240315,122400,277138870,2775,2775,2775,2775,2
|
|
20240315,122300,277133320,2790,2790,2790,2790,0
|
|
20240315,122200,277133320,2790,2790,2790,2790,1
|
|
20240315,122100,277130530,2775,2775,2775,2775,0
|
|
20240315,122000,277130530,2775,2775,2775,2775,2
|
|
20240315,121900,277124980,2795,2795,2795,2795,0
|
|
20240315,121800,277124980,2795,2795,2795,2795,1
|
|
20240315,121700,277122185,2790,2790,2790,2790,0
|
|
20240315,121600,277122185,2790,2790,2790,2790,1000
|
|
20240315,121500,274332185,2790,2790,2790,2790,0
|
|
20240315,121400,274332185,2790,2790,2790,2790,75
|
|
20240315,121300,274122935,2770,2770,2770,2770,0
|
|
20240315,121200,274122935,2770,2770,2770,2770,1
|
|
20240315,121100,274120165,2790,2790,2790,2790,1
|
|
20240315,121000,274117375,2770,2785,2785,2770,4500
|
|
20240315,120900,261622305,2785,2785,2785,2785,0
|
|
20240315,120800,261622305,2785,2785,2785,2785,11
|
|
20240315,120700,261591670,2785,2785,2785,2785,0
|
|
20240315,120600,261591670,2785,2785,2785,2785,21
|
|
20240315,120500,261533185,2785,2785,2785,2785,0
|
|
20240315,120400,261533185,2785,2790,2790,2785,15
|
|
20240315,120300,261491385,2790,2790,2790,2790,0
|
|
20240315,120200,261491385,2790,2790,2790,2790,1
|
|
20240315,120100,261488595,2790,2790,2790,2790,0
|
|
20240315,120000,261488595,2790,2790,2790,2790,0
|
|
20240315,115900,261488595,2790,2785,2790,2785,3
|
|
20240315,115800,261480235,2785,2785,2785,2785,54
|
|
20240315,115700,261329845,2785,2785,2785,2785,1
|
|
20240315,115600,261327060,2780,2780,2780,2780,0
|
|
20240315,115500,261327060,2780,2780,2780,2780,1
|
|
20240315,115400,261324280,2785,2785,2785,2785,1
|
|
20240315,115300,261321495,2785,2785,2785,2785,0
|
|
20240315,115200,261321495,2785,2785,2785,2785,0
|
|
20240315,115100,261321495,2785,2785,2785,2785,1
|
|
20240315,115000,261318710,2785,2785,2785,2785,0
|
|
20240315,114900,261318710,2785,2785,2785,2785,1
|
|
20240315,114800,261315925,2785,2785,2785,2785,2
|
|
20240315,114700,261310355,2785,2785,2785,2785,1
|
|
20240315,114600,261307570,2785,2785,2785,2785,1
|
|
20240315,114500,261304785,2785,2785,2785,2785,1
|
|
20240315,114400,261302000,2785,2785,2785,2785,42
|
|
20240315,114300,261185030,2785,2785,2785,2780,92
|
|
20240315,114200,260928820,2785,2785,2785,2785,2
|
|
20240315,114100,260923250,2785,2790,2790,2785,61
|
|
20240315,114000,260753320,2790,2790,2790,2790,0
|
|
20240315,113900,260753320,2790,2790,2790,2790,0
|
|
20240315,113800,260753320,2790,2790,2790,2790,2
|
|
20240315,113700,260747740,2790,2790,2790,2790,0
|
|
20240315,113600,260747740,2790,2775,2795,2765,2502
|
|
20240315,113500,253818545,2775,2775,2775,2775,0
|
|
20240315,113400,253818545,2775,2795,2795,2775,2011
|
|
20240315,113300,248221735,2790,2790,2790,2790,0
|
|
20240315,113200,248221735,2790,2790,2790,2790,4438
|
|
20240315,113100,235839715,2790,2790,2790,2785,202
|
|
20240315,113000,235276145,2790,2790,2790,2790,0
|
|
20240315,112900,235276145,2790,2790,2790,2790,0
|
|
20240315,112800,235276145,2790,2790,2790,2790,0
|
|
20240315,112700,235276145,2790,2790,2790,2790,0
|
|
20240315,112600,235276145,2790,2790,2790,2790,1
|
|
20240315,112500,235273355,2770,2770,2770,2770,0
|
|
20240315,112400,235273355,2770,2770,2770,2770,0
|
|
20240315,112300,235273355,2770,2780,2780,2770,4103
|
|
20240315,112200,223897865,2785,2785,2785,2785,4
|
|
20240315,112100,223886725,2790,2790,2790,2790,1
|
|
20240315,112000,223883935,2775,2775,2775,2775,121
|
|
20240315,111900,223548160,2775,2775,2775,2775,0
|
|
20240315,111800,223548160,2775,2775,2775,2775,0
|
|
20240315,111700,223548160,2775,2775,2775,2775,100
|
|
20240315,111600,223270660,2770,2770,2770,2770,0
|
|
20240315,111500,223270660,2770,2770,2770,2770,0
|
|
20240315,111400,223270660,2770,2790,2795,2770,3160
|
|
20240315,111300,214475590,2795,2795,2795,2795,0
|
|
20240315,111200,214475590,2795,2790,2795,2790,66
|
|
20240315,111100,214291125,2775,2790,2790,2775,4000
|
|
20240315,111000,203170970,2790,2790,2790,2790,0
|
|
20240315,110900,203170970,2790,2785,2790,2785,11
|
|
20240315,110800,203140330,2790,2790,2790,2790,5
|
|
20240315,110700,203126380,2790,2790,2790,2790,20
|
|
20240315,110600,203070580,2790,2790,2790,2790,150
|
|
20240315,110500,202652080,2790,2790,2790,2790,883
|
|
20240315,110400,200188510,2790,2790,2795,2790,113
|
|
20240315,110300,199872740,2795,2795,2795,2795,150
|
|
20240315,110200,199453490,2795,2790,2795,2790,100
|
|
20240315,110100,199174025,2795,2790,2795,2790,200
|
|
20240315,110000,198615105,2795,2795,2795,2795,0
|
|
20240315,105900,198615105,2795,2795,2795,2795,0
|
|
20240315,105800,198615105,2795,2785,2795,2785,1501
|
|
20240315,105700,194419825,2790,2785,2790,2785,38
|
|
20240315,105600,194313990,2785,2785,2785,2785,0
|
|
20240315,105500,194313990,2785,2790,2790,2785,1024
|
|
20240315,105400,191457150,2790,2790,2790,2790,0
|
|
20240315,105300,191457150,2790,2790,2790,2790,1
|
|
20240315,105200,191454360,2775,2790,2790,2775,635
|
|
20240315,105100,189691710,2790,2790,2790,2790,5
|
|
20240315,105000,189677760,2790,2790,2790,2790,0
|
|
20240315,104900,189677760,2790,2790,2790,2790,0
|
|
20240315,104800,189677760,2790,2790,2790,2790,0
|
|
20240315,104700,189677760,2790,2790,2790,2790,0
|
|
20240315,104600,189677760,2790,2790,2790,2790,1
|
|
20240315,104500,189674970,2790,2780,2790,2780,85
|
|
20240315,104400,189438170,2795,2790,2795,2775,2744
|
|
20240315,104300,181823505,2775,2775,2775,2775,107
|
|
20240315,104200,181526580,2795,2785,2795,2785,1500
|
|
20240315,104100,177337900,2770,2770,2770,2770,69
|
|
20240315,104000,177146770,2780,2780,2780,2780,1
|
|
20240315,103900,177143990,2785,2785,2785,2785,0
|
|
20240315,103800,177143990,2785,2785,2785,2785,0
|
|
20240315,103700,177143990,2785,2780,2785,2770,1601
|
|
20240315,103600,172703215,2785,2785,2785,2785,0
|
|
20240315,103500,172703215,2785,2785,2785,2785,599
|
|
20240315,103400,171035000,2785,2785,2785,2785,2
|
|
20240315,103300,171029430,2785,2770,2785,2770,1217
|
|
20240315,103200,167656165,2780,2780,2780,2770,4001
|
|
20240315,103100,156562425,2790,2790,2790,2790,0
|
|
20240315,103000,156562425,2790,2785,2790,2780,5
|
|
20240315,102900,156548510,2780,2780,2780,2780,0
|
|
20240315,102800,156548510,2780,2780,2780,2780,0
|
|
20240315,102700,156548510,2780,2780,2780,2780,3
|
|
20240315,102600,156540170,2780,2780,2780,2780,799
|
|
20240315,102500,154318950,2780,2785,2785,2780,1000
|
|
20240315,102400,151538920,2785,2785,2785,2785,5
|
|
20240315,102300,151524995,2780,2790,2790,2780,2772
|
|
20240315,102200,143800415,2790,2790,2790,2790,618
|
|
20240315,102100,142076195,2800,2800,2800,2800,0
|
|
20240315,102000,142076195,2800,2795,2800,2795,2
|
|
20240315,101900,142070600,2795,2795,2795,2795,44
|
|
20240315,101800,141947620,2785,2785,2785,2785,0
|
|
20240315,101700,141947620,2785,2790,2790,2785,1190
|
|
20240315,101600,138633380,2790,2790,2790,2790,0
|
|
20240315,101500,138633380,2790,2790,2790,2790,0
|
|
20240315,101400,138633380,2790,2790,2790,2790,450
|
|
20240315,101300,137377880,2790,2790,2790,2790,237
|
|
20240315,101200,136716650,2790,2795,2795,2790,463
|
|
20240315,101100,135424030,2800,2800,2800,2800,10
|
|
20240315,101000,135396030,2800,2800,2800,2800,18
|
|
20240315,100900,135345630,2800,2800,2800,2800,0
|
|
20240315,100800,135345630,2800,2800,2800,2800,3
|
|
20240315,100700,135337230,2800,2800,2800,2800,501
|
|
20240315,100600,133934430,2800,2800,2800,2800,1
|
|
20240315,100500,133931630,2800,2800,2800,2800,0
|
|
20240315,100400,133931630,2800,2800,2800,2800,0
|
|
20240315,100300,133931630,2800,2800,2800,2800,1
|
|
20240315,100200,133928830,2800,2800,2800,2800,0
|
|
20240315,100100,133928830,2800,2800,2800,2800,80
|
|
20240315,100000,133704830,2800,2800,2800,2800,140
|
|
20240315,095900,133312830,2800,2800,2800,2800,10
|
|
20240315,095800,133284830,2795,2795,2795,2795,40
|
|
20240315,095700,133173030,2795,2800,2800,2795,24
|
|
20240315,095600,133105880,2800,2800,2800,2800,31
|
|
20240315,095500,133019080,2800,2795,2800,2790,162
|
|
20240315,095400,132566950,2795,2780,2795,2780,30
|
|
20240315,095300,132483300,2785,2785,2785,2785,12
|
|
20240315,095200,132449880,2780,2780,2780,2780,520
|
|
20240315,095100,131004280,2780,2775,2780,2775,745
|
|
20240315,095000,128936655,2775,2775,2775,2775,0
|
|
20240315,094900,128936655,2775,2790,2790,2775,346
|
|
20240315,094800,127975215,2795,2790,2795,2780,1042
|
|
20240315,094700,125077615,2780,2780,2780,2780,0
|
|
20240315,094600,125077615,2780,2800,2800,2780,1030
|
|
20240315,094500,122208370,2790,2790,2790,2790,0
|
|
20240315,094400,122208370,2790,2790,2790,2790,48
|
|
20240315,094300,122074450,2800,2800,2800,2800,14
|
|
20240315,094200,122035250,2800,2800,2800,2800,31
|
|
20240315,094100,121948450,2800,2790,2800,2790,215
|
|
20240315,094000,121347100,2790,2790,2790,2790,117
|
|
20240315,093900,121020670,2790,2790,2790,2790,379
|
|
20240315,093800,119963260,2800,2810,2810,2800,210
|
|
20240315,093700,119374260,2790,2790,2790,2790,0
|
|
20240315,093600,119374260,2790,2810,2810,2790,1084
|
|
20240315,093500,116349880,2805,2795,2805,2795,47
|
|
20240315,093400,116218395,2790,2790,2790,2790,260
|
|
20240315,093300,115492995,2780,2780,2780,2780,11
|
|
20240315,093200,115462415,2790,2780,2790,2780,539
|
|
20240315,093100,113960545,2770,2770,2780,2770,3520
|
|
20240315,093000,104203380,2770,2780,2780,2770,4000
|
|
20240315,092900,93106530,2790,2785,2790,2770,8010
|
|
20240315,092800,70861505,2795,2795,2795,2795,0
|
|
20240315,092700,70861505,2795,2785,2795,2780,2674
|
|
20240315,092600,63415540,2790,2795,2795,2790,56
|
|
20240315,092500,63259295,2790,2790,2790,2790,9
|
|
20240315,092400,63234185,2790,2790,2790,2790,1001
|
|
20240315,092300,60441395,2790,2790,2790,2790,1
|
|
20240315,092200,60438605,2790,2795,2795,2785,1627
|
|
20240315,092100,55892660,2795,2805,2805,2795,201
|
|
20240315,092000,55330855,2800,2805,2805,2795,4920
|
|
20240315,091900,41556580,2820,2820,2820,2820,0
|
|
20240315,091800,41556580,2820,2820,2820,2820,0
|
|
20240315,091700,41556580,2820,2820,2820,2820,0
|
|
20240315,091600,41556580,2820,2805,2820,2800,6304
|
|
20240315,091500,23880210,2805,2810,2810,2805,1975
|
|
20240315,091400,18335465,2810,2815,2815,2810,659
|
|
20240315,091300,16483120,2820,2820,2820,2820,1
|
|
20240315,091200,16480300,2820,2815,2820,2815,97
|
|
20240315,091100,16207240,2820,2815,2820,2815,478
|
|
20240315,091000,14861645,2815,2810,2815,2810,61
|
|
20240315,090900,14689980,2805,2805,2805,2805,833
|
|
20240315,090800,12353415,2805,2805,2805,2805,11
|
|
20240315,090700,12322560,2805,2805,2805,2805,72
|
|
20240315,090600,12120600,2820,2820,2820,2820,350
|
|
20240315,090500,11133600,2820,2810,2820,2800,905
|
|
20240315,090400,8597420,2815,2815,2815,2815,88
|
|
20240315,090300,8349700,2825,2820,2825,2805,1345
|
|
20240315,090200,4571235,2830,2830,2830,2830,0
|
|
20240315,090100,4571235,2830,2835,2835,2815,160
|
|
20240315,090000,4120600,2815,2835,2835,2815,1454
|