584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,184000,1004734005,2625,2625,2625,2625,0
|
|
20240318,183900,1004734005,2625,2625,2625,2625,0
|
|
20240318,183800,1004734005,2625,2625,2625,2625,0
|
|
20240318,183700,1004734005,2625,2625,2625,2625,0
|
|
20240318,183600,1004734005,2625,2625,2625,2625,0
|
|
20240318,183500,1004734005,2625,2625,2625,2625,0
|
|
20240318,183400,1004734005,2625,2625,2625,2625,0
|
|
20240318,183300,1004734005,2625,2625,2625,2625,0
|
|
20240318,183200,1004734005,2625,2625,2625,2625,0
|
|
20240318,183100,1004734005,2625,2625,2625,2625,0
|
|
20240318,183000,1004734005,2625,2625,2625,2625,0
|
|
20240318,182900,1004734005,2625,2625,2625,2625,0
|
|
20240318,182800,1004734005,2625,2625,2625,2625,0
|
|
20240318,182700,1004734005,2625,2625,2625,2625,0
|
|
20240318,182600,1004734005,2625,2625,2625,2625,0
|
|
20240318,182500,1004734005,2625,2625,2625,2625,0
|
|
20240318,182400,1004734005,2625,2625,2625,2625,0
|
|
20240318,182300,1004734005,2625,2625,2625,2625,0
|
|
20240318,182200,1004734005,2625,2625,2625,2625,0
|
|
20240318,182100,1004734005,2625,2625,2625,2625,0
|
|
20240318,182000,1004734005,2625,2625,2625,2625,0
|
|
20240318,181900,1004734005,2625,2625,2625,2625,0
|
|
20240318,181800,1004734005,2625,2625,2625,2625,0
|
|
20240318,181700,1004734005,2625,2625,2625,2625,0
|
|
20240318,181600,1004734005,2625,2625,2625,2625,0
|
|
20240318,181500,1004734005,2625,2625,2625,2625,0
|
|
20240318,181400,1004734005,2625,2625,2625,2625,0
|
|
20240318,181300,1004734005,2625,2625,2625,2625,0
|
|
20240318,181200,1004734005,2625,2625,2625,2625,0
|
|
20240318,181100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,181000,1004734005,2625,2625,2625,2625,0
|
|
20240318,180900,1004734005,2625,2625,2625,2625,0
|
|
20240318,180800,1004734005,2625,2625,2625,2625,0
|
|
20240318,180700,1004734005,2625,2625,2625,2625,0
|
|
20240318,180600,1004734005,2625,2625,2625,2625,0
|
|
20240318,180500,1004734005,2625,2625,2625,2625,0
|
|
20240318,180400,1004734005,2625,2625,2625,2625,0
|
|
20240318,180300,1004734005,2625,2625,2625,2625,0
|
|
20240318,180200,1004734005,2625,2625,2625,2625,0
|
|
20240318,180100,1004734005,2625,2625,2625,2625,0
|
|
20240318,180000,1004734005,2625,2625,2625,2625,0
|
|
20240318,175900,1004734005,2625,2625,2625,2625,0
|
|
20240318,175800,1004734005,2625,2625,2625,2625,0
|
|
20240318,175700,1004734005,2625,2625,2625,2625,0
|
|
20240318,175600,1004734005,2625,2625,2625,2625,0
|
|
20240318,175500,1004734005,2625,2625,2625,2625,0
|
|
20240318,175400,1004734005,2625,2625,2625,2625,0
|
|
20240318,175300,1004734005,2625,2625,2625,2625,0
|
|
20240318,175200,1004734005,2625,2625,2625,2625,0
|
|
20240318,175100,1004734005,2625,2625,2625,2625,0
|
|
20240318,175000,1004734005,2625,2625,2625,2625,0
|
|
20240318,174900,1004734005,2625,2625,2625,2625,0
|
|
20240318,174800,1004734005,2625,2625,2625,2625,0
|
|
20240318,174700,1004734005,2625,2625,2625,2625,0
|
|
20240318,174600,1004734005,2625,2625,2625,2625,0
|
|
20240318,174500,1004734005,2625,2625,2625,2625,0
|
|
20240318,174400,1004734005,2625,2625,2625,2625,0
|
|
20240318,174300,1004734005,2625,2625,2625,2625,0
|
|
20240318,174200,1004734005,2625,2625,2625,2625,0
|
|
20240318,174100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,174000,1004734005,2625,2625,2625,2625,0
|
|
20240318,173900,1004734005,2625,2625,2625,2625,0
|
|
20240318,173800,1004734005,2625,2625,2625,2625,0
|
|
20240318,173700,1004734005,2625,2625,2625,2625,0
|
|
20240318,173600,1004734005,2625,2625,2625,2625,0
|
|
20240318,173500,1004734005,2625,2625,2625,2625,0
|
|
20240318,173400,1004734005,2625,2625,2625,2625,0
|
|
20240318,173300,1004734005,2625,2625,2625,2625,0
|
|
20240318,173200,1004734005,2625,2625,2625,2625,0
|
|
20240318,173100,1004734005,2625,2625,2625,2625,0
|
|
20240318,173000,1004734005,2625,2625,2625,2625,0
|
|
20240318,172900,1004734005,2625,2625,2625,2625,0
|
|
20240318,172800,1004734005,2625,2625,2625,2625,0
|
|
20240318,172700,1004734005,2625,2625,2625,2625,0
|
|
20240318,172600,1004734005,2625,2625,2625,2625,0
|
|
20240318,172500,1004734005,2625,2625,2625,2625,0
|
|
20240318,172400,1004734005,2625,2625,2625,2625,0
|
|
20240318,172300,1004734005,2625,2625,2625,2625,0
|
|
20240318,172200,1004734005,2625,2625,2625,2625,0
|
|
20240318,172100,1004734005,2625,2625,2625,2625,0
|
|
20240318,172000,1004734005,2625,2625,2625,2625,0
|
|
20240318,171900,1004734005,2625,2625,2625,2625,0
|
|
20240318,171800,1004734005,2625,2625,2625,2625,0
|
|
20240318,171700,1004734005,2625,2625,2625,2625,0
|
|
20240318,171600,1004734005,2625,2625,2625,2625,0
|
|
20240318,171500,1004734005,2625,2625,2625,2625,0
|
|
20240318,171400,1004734005,2625,2625,2625,2625,0
|
|
20240318,171300,1004734005,2625,2625,2625,2625,0
|
|
20240318,171200,1004734005,2625,2625,2625,2625,0
|
|
20240318,171100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,171000,1004734005,2625,2625,2625,2625,0
|
|
20240318,170900,1004734005,2625,2625,2625,2625,0
|
|
20240318,170800,1004734005,2625,2625,2625,2625,0
|
|
20240318,170700,1004734005,2625,2625,2625,2625,0
|
|
20240318,170600,1004734005,2625,2625,2625,2625,0
|
|
20240318,170500,1004734005,2625,2625,2625,2625,0
|
|
20240318,170400,1004734005,2625,2625,2625,2625,0
|
|
20240318,170300,1004734005,2625,2625,2625,2625,0
|
|
20240318,170200,1004734005,2625,2625,2625,2625,0
|
|
20240318,170100,1004734005,2625,2625,2625,2625,0
|
|
20240318,170000,1004734005,2625,2625,2625,2625,0
|
|
20240318,165900,1004734005,2625,2625,2625,2625,0
|
|
20240318,165800,1004734005,2625,2625,2625,2625,0
|
|
20240318,165700,1004734005,2625,2625,2625,2625,0
|
|
20240318,165600,1004734005,2625,2625,2625,2625,0
|
|
20240318,165500,1004734005,2625,2625,2625,2625,0
|
|
20240318,165400,1004734005,2625,2625,2625,2625,0
|
|
20240318,165300,1004734005,2625,2625,2625,2625,0
|
|
20240318,165200,1004734005,2625,2625,2625,2625,0
|
|
20240318,165100,1004734005,2625,2625,2625,2625,0
|
|
20240318,165000,1004734005,2625,2625,2625,2625,0
|
|
20240318,164900,1004734005,2625,2625,2625,2625,0
|
|
20240318,164800,1004734005,2625,2625,2625,2625,0
|
|
20240318,164700,1004734005,2625,2625,2625,2625,0
|
|
20240318,164600,1004734005,2625,2625,2625,2625,0
|
|
20240318,164500,1004734005,2625,2625,2625,2625,0
|
|
20240318,164400,1004734005,2625,2625,2625,2625,0
|
|
20240318,164300,1004734005,2625,2625,2625,2625,0
|
|
20240318,164200,1004734005,2625,2625,2625,2625,0
|
|
20240318,164100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,164000,1004734005,2625,2625,2625,2625,0
|
|
20240318,163900,1004734005,2625,2625,2625,2625,0
|
|
20240318,163800,1004734005,2625,2625,2625,2625,0
|
|
20240318,163700,1004734005,2625,2625,2625,2625,0
|
|
20240318,163600,1004734005,2625,2625,2625,2625,0
|
|
20240318,163500,1004734005,2625,2625,2625,2625,0
|
|
20240318,163400,1004734005,2625,2625,2625,2625,0
|
|
20240318,163300,1004734005,2625,2625,2625,2625,0
|
|
20240318,163200,1004734005,2625,2625,2625,2625,0
|
|
20240318,163100,1004734005,2625,2625,2625,2625,0
|
|
20240318,163000,1004734005,2625,2625,2625,2625,0
|
|
20240318,162900,1004734005,2625,2625,2625,2625,0
|
|
20240318,162800,1004734005,2625,2625,2625,2625,0
|
|
20240318,162700,1004734005,2625,2625,2625,2625,0
|
|
20240318,162600,1004734005,2625,2625,2625,2625,0
|
|
20240318,162500,1004734005,2625,2625,2625,2625,0
|
|
20240318,162400,1004734005,2625,2625,2625,2625,0
|
|
20240318,162300,1004734005,2625,2625,2625,2625,0
|
|
20240318,162200,1004734005,2625,2625,2625,2625,0
|
|
20240318,162100,1004734005,2625,2625,2625,2625,0
|
|
20240318,162000,1004734005,2625,2625,2625,2625,0
|
|
20240318,161900,1004734005,2625,2625,2625,2625,0
|
|
20240318,161800,1004734005,2625,2625,2625,2625,0
|
|
20240318,161700,1004734005,2625,2625,2625,2625,0
|
|
20240318,161600,1004734005,2625,2625,2625,2625,0
|
|
20240318,161500,1004734005,2625,2625,2625,2625,0
|
|
20240318,161400,1004734005,2625,2625,2625,2625,0
|
|
20240318,161300,1004734005,2625,2625,2625,2625,0
|
|
20240318,161200,1004734005,2625,2625,2625,2625,0
|
|
20240318,161100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,161000,1004734005,2625,2625,2625,2625,0
|
|
20240318,160900,1004734005,2625,2625,2625,2625,0
|
|
20240318,160800,1004734005,2625,2625,2625,2625,0
|
|
20240318,160700,1004734005,2625,2625,2625,2625,0
|
|
20240318,160600,1004734005,2625,2625,2625,2625,0
|
|
20240318,160500,1004734005,2625,2625,2625,2625,0
|
|
20240318,160400,1004734005,2625,2625,2625,2625,0
|
|
20240318,160300,1004734005,2625,2625,2625,2625,0
|
|
20240318,160200,1004734005,2625,2625,2625,2625,0
|
|
20240318,160100,1004734005,2625,2625,2625,2625,0
|
|
20240318,160000,1004734005,2625,2625,2625,2625,0
|
|
20240318,155900,1004734005,2625,2625,2625,2625,0
|
|
20240318,155800,1004734005,2625,2625,2625,2625,0
|
|
20240318,155700,1004734005,2625,2625,2625,2625,0
|
|
20240318,155600,1004734005,2625,2625,2625,2625,0
|
|
20240318,155500,1004734005,2625,2625,2625,2625,0
|
|
20240318,155400,1004734005,2625,2625,2625,2625,0
|
|
20240318,155300,1004734005,2625,2625,2625,2625,0
|
|
20240318,155200,1004734005,2625,2625,2625,2625,0
|
|
20240318,155100,1004734005,2625,2625,2625,2625,0
|
|
20240318,155000,1004734005,2625,2625,2625,2625,0
|
|
20240318,154900,1004734005,2625,2625,2625,2625,0
|
|
20240318,154800,1004734005,2625,2625,2625,2625,0
|
|
20240318,154700,1004734005,2625,2625,2625,2625,0
|
|
20240318,154600,1004734005,2625,2625,2625,2625,0
|
|
20240318,154500,1004734005,2625,2625,2625,2625,0
|
|
20240318,154400,1004734005,2625,2625,2625,2625,0
|
|
20240318,154300,1004734005,2625,2625,2625,2625,0
|
|
20240318,154200,1004734005,2625,2625,2625,2625,0
|
|
20240318,154100,1004734005,2625,2625,2625,2625,4141
|
|
20240318,154000,1004734005,2625,2625,2625,2625,0
|
|
20240318,153900,1004734005,2625,2625,2625,2625,0
|
|
20240318,153800,1004734005,2625,2625,2625,2625,0
|
|
20240318,153700,1004734005,2625,2625,2625,2625,0
|
|
20240318,153600,1004734005,2625,2625,2625,2625,0
|
|
20240318,153500,1004734005,2625,2625,2625,2625,0
|
|
20240318,153400,1004734005,2625,2625,2625,2625,0
|
|
20240318,153300,1004734005,2625,2625,2625,2625,0
|
|
20240318,153200,1004734005,2625,2625,2625,2625,0
|
|
20240318,153100,1004734005,2625,2625,2625,2625,0
|
|
20240318,153000,1004734005,2625,2625,2625,2625,4141
|
|
20240318,152900,993863880,2610,2610,2610,2610,0
|
|
20240318,152800,993863880,2610,2610,2610,2610,0
|
|
20240318,152700,993863880,2610,2610,2610,2610,0
|
|
20240318,152600,993863880,2610,2610,2610,2610,0
|
|
20240318,152500,993863880,2610,2610,2610,2610,0
|
|
20240318,152400,993863880,2610,2610,2610,2610,0
|
|
20240318,152300,993863880,2610,2610,2610,2610,0
|
|
20240318,152200,993863880,2610,2610,2610,2610,0
|
|
20240318,152100,993863880,2610,2610,2610,2610,0
|
|
20240318,152000,993863880,2610,2610,2610,2610,0
|
|
20240318,151900,993863880,2610,2655,2655,2605,61926
|
|
20240318,151800,831987335,2655,2655,2655,2655,27
|
|
20240318,151700,831915650,2655,2670,2670,2655,274
|
|
20240318,151600,831184445,2670,2650,2670,2650,580
|
|
20240318,151500,829644675,2650,2650,2650,2650,395
|
|
20240318,151400,828597925,2650,2650,2650,2650,243
|
|
20240318,151300,827953975,2655,2655,2655,2655,49
|
|
20240318,151200,827823880,2650,2650,2650,2650,193
|
|
20240318,151100,827312430,2655,2655,2655,2655,7
|
|
20240318,151000,827293845,2650,2650,2650,2650,0
|
|
20240318,150900,827293845,2650,2650,2650,2650,0
|
|
20240318,150800,827293845,2650,2655,2655,2650,5297
|
|
20240318,150700,813255695,2650,2650,2650,2650,0
|
|
20240318,150600,813255695,2650,2650,2650,2650,0
|
|
20240318,150500,813255695,2650,2650,2650,2650,3
|
|
20240318,150400,813247745,2660,2660,2660,2660,0
|
|
20240318,150300,813247745,2660,2660,2660,2660,103
|
|
20240318,150200,812973765,2660,2660,2660,2660,0
|
|
20240318,150100,812973765,2660,2655,2665,2655,27
|
|
20240318,150000,812902035,2665,2665,2665,2665,0
|
|
20240318,145900,812902035,2665,2660,2665,2660,38
|
|
20240318,145800,812800860,2670,2650,2670,2650,293
|
|
20240318,145700,812019170,2660,2660,2660,2660,1
|
|
20240318,145600,812016510,2640,2645,2645,2640,101
|
|
20240318,145500,811749865,2640,2650,2650,2640,3
|
|
20240318,145400,811741935,2645,2665,2665,2640,10039
|
|
20240318,145300,785204300,2660,2665,2665,2660,971
|
|
20240318,145200,782618585,2665,2665,2665,2665,1418
|
|
20240318,145100,778839615,2665,2665,2665,2665,590
|
|
20240318,145000,777267265,2665,2665,2665,2665,1
|
|
20240318,144900,777264600,2670,2660,2670,2660,332
|
|
20240318,144800,776378170,2660,2665,2665,2660,100
|
|
20240318,144700,776112155,2660,2660,2660,2660,1
|
|
20240318,144600,776109495,2660,2670,2670,2660,2
|
|
20240318,144500,776104165,2665,2665,2665,2665,8
|
|
20240318,144400,776082845,2665,2665,2670,2665,6
|
|
20240318,144300,776066835,2660,2660,2660,2660,1
|
|
20240318,144200,776064175,2660,2660,2670,2660,546
|
|
20240318,144100,774611770,2660,2660,2660,2655,697
|
|
20240318,144000,772757905,2655,2655,2655,2655,259
|
|
20240318,143900,772070260,2660,2650,2660,2650,1936
|
|
20240318,143800,766927965,2650,2655,2655,2650,101
|
|
20240318,143700,766659815,2655,2655,2655,2650,10
|
|
20240318,143600,766633270,2660,2660,2660,2660,66
|
|
20240318,143500,766457710,2660,2660,2660,2650,43
|
|
20240318,143400,766343340,2660,2660,2660,2660,2
|
|
20240318,143300,766338020,2650,2660,2660,2650,2107
|
|
20240318,143200,760748310,2665,2665,2665,2665,449
|
|
20240318,143100,759551725,2670,2675,2675,2665,23
|
|
20240318,143000,759490305,2675,2675,2675,2665,47
|
|
20240318,142900,759364775,2675,2665,2675,2665,2
|
|
20240318,142800,759359435,2675,2680,2680,2670,229
|
|
20240318,142700,758747730,2680,2665,2680,2665,853
|
|
20240318,142600,756462705,2680,2675,2680,2675,865
|
|
20240318,142500,754145030,2665,2670,2675,2665,7409
|
|
20240318,142400,734332940,2670,2670,2670,2665,11
|
|
20240318,142300,734303575,2670,2670,2670,2665,11
|
|
20240318,142200,734274210,2665,2665,2665,2665,1001
|
|
20240318,142100,731606545,2665,2670,2670,2665,343
|
|
20240318,142000,730691240,2665,2665,2665,2665,912
|
|
20240318,141900,728260760,2665,2665,2665,2665,1
|
|
20240318,141800,728258095,2665,2665,2665,2665,1
|
|
20240318,141700,728255430,2665,2665,2665,2665,21
|
|
20240318,141600,728199465,2665,2660,2665,2660,539
|
|
20240318,141500,726763035,2660,2660,2660,2660,0
|
|
20240318,141400,726763035,2660,2665,2665,2660,2603
|
|
20240318,141300,719826045,2660,2660,2660,2660,1
|
|
20240318,141200,719823385,2660,2660,2660,2660,175
|
|
20240318,141100,719357885,2660,2660,2660,2660,1
|
|
20240318,141000,719355225,2665,2665,2665,2660,271
|
|
20240318,140900,718633015,2665,2665,2665,2660,32
|
|
20240318,140800,718547740,2660,2660,2660,2655,57
|
|
20240318,140700,718396125,2655,2650,2655,2650,31
|
|
20240318,140600,718313830,2655,2655,2655,2650,8
|
|
20240318,140500,718292595,2655,2655,2655,2655,1
|
|
20240318,140400,718289940,2655,2655,2655,2655,0
|
|
20240318,140300,718289940,2655,2655,2655,2655,1236
|
|
20240318,140200,715008360,2660,2660,2660,2660,100
|
|
20240318,140100,714742360,2660,2660,2660,2660,201
|
|
20240318,140000,714207700,2655,2660,2660,2655,800
|
|
20240318,135900,712082140,2665,2665,2665,2665,204
|
|
20240318,135800,711538480,2660,2660,2660,2660,0
|
|
20240318,135700,711538480,2660,2665,2665,2660,900
|
|
20240318,135600,709144425,2660,2660,2660,2660,0
|
|
20240318,135500,709144425,2660,2660,2660,2660,2
|
|
20240318,135400,709139105,2660,2660,2660,2660,200
|
|
20240318,135300,708607105,2665,2665,2665,2660,243
|
|
20240318,135200,707960510,2665,2665,2665,2665,2
|
|
20240318,135100,707955180,2665,2670,2670,2665,55
|
|
20240318,135000,707808340,2660,2670,2670,2660,283
|
|
20240318,134900,707054430,2670,2670,2670,2665,1003
|
|
20240318,134800,704381420,2670,2670,2670,2660,175
|
|
20240318,134700,703914880,2665,2665,2665,2665,0
|
|
20240318,134600,703914880,2665,2665,2665,2665,0
|
|
20240318,134500,703914880,2665,2665,2665,2665,1293
|
|
20240318,134400,700469035,2665,2665,2665,2665,620
|
|
20240318,134300,698816735,2665,2665,2665,2665,685
|
|
20240318,134200,696991210,2665,2665,2665,2665,642
|
|
20240318,134100,695280280,2665,2665,2665,2665,5
|
|
20240318,134000,695266955,2665,2665,2665,2665,100
|
|
20240318,133900,695000455,2665,2660,2665,2660,3219
|
|
20240318,133800,686433410,2655,2655,2655,2650,2314
|
|
20240318,133700,680291775,2655,2655,2655,2655,0
|
|
20240318,133600,680291775,2655,2650,2655,2650,257
|
|
20240318,133500,679610440,2655,2655,2655,2655,1
|
|
20240318,133400,679607785,2655,2655,2655,2655,0
|
|
20240318,133300,679607785,2655,2655,2655,2655,100
|
|
20240318,133200,679342285,2650,2650,2650,2650,35
|
|
20240318,133100,679249535,2650,2645,2650,2645,2476
|
|
20240318,133000,672688145,2645,2645,2645,2645,0
|
|
20240318,132900,672688145,2645,2645,2645,2645,5000
|
|
20240318,132800,659463145,2650,2650,2650,2650,0
|
|
20240318,132700,659463145,2650,2650,2650,2650,0
|
|
20240318,132600,659463145,2650,2650,2650,2650,7
|
|
20240318,132500,659444595,2650,2650,2650,2650,1
|
|
20240318,132400,659441945,2645,2645,2645,2645,0
|
|
20240318,132300,659441945,2645,2645,2645,2645,10
|
|
20240318,132200,659415495,2645,2645,2645,2645,10
|
|
20240318,132100,659389045,2645,2645,2645,2645,50
|
|
20240318,132000,659256795,2645,2645,2645,2645,20
|
|
20240318,131900,659203895,2645,2645,2645,2645,287
|
|
20240318,131800,658444780,2645,2645,2645,2645,43
|
|
20240318,131700,658331045,2645,2645,2645,2645,13
|
|
20240318,131600,658296660,2650,2650,2650,2645,49
|
|
20240318,131500,658166860,2650,2650,2650,2650,100
|
|
20240318,131400,657901860,2650,2645,2650,2640,4942
|
|
20240318,131300,644831705,2645,2645,2645,2645,300
|
|
20240318,131200,644038205,2645,2645,2645,2645,55
|
|
20240318,131100,643892730,2645,2645,2645,2645,251
|
|
20240318,131000,643228835,2650,2650,2650,2650,0
|
|
20240318,130900,643228835,2650,2650,2650,2650,1
|
|
20240318,130800,643226185,2645,2645,2645,2645,4
|
|
20240318,130700,643215605,2640,2640,2640,2640,0
|
|
20240318,130600,643215605,2640,2640,2640,2640,280
|
|
20240318,130500,642476405,2640,2645,2645,2640,21
|
|
20240318,130400,642420865,2645,2645,2645,2645,1199
|
|
20240318,130300,639249510,2645,2645,2645,2645,145
|
|
20240318,130200,638865985,2650,2650,2650,2650,22
|
|
20240318,130100,638807685,2650,2650,2650,2650,1
|
|
20240318,130000,638805035,2650,2650,2650,2650,0
|
|
20240318,125900,638805035,2650,2650,2650,2650,0
|
|
20240318,125800,638805035,2650,2650,2650,2650,55
|
|
20240318,125700,638659285,2645,2645,2645,2645,100
|
|
20240318,125600,638394785,2650,2650,2650,2650,602
|
|
20240318,125500,636799485,2640,2640,2640,2640,0
|
|
20240318,125400,636799485,2640,2640,2640,2640,0
|
|
20240318,125300,636799485,2640,2640,2640,2640,1
|
|
20240318,125200,636796845,2650,2650,2650,2650,0
|
|
20240318,125100,636796845,2650,2645,2650,2645,2119
|
|
20240318,125000,631191840,2650,2650,2650,2650,5
|
|
20240318,124900,631178590,2645,2645,2645,2645,200
|
|
20240318,124800,630649590,2645,2645,2645,2645,90
|
|
20240318,124700,630411540,2645,2645,2645,2645,50
|
|
20240318,124600,630279290,2645,2640,2645,2640,3177
|
|
20240318,124500,621876175,2640,2640,2640,2640,10
|
|
20240318,124400,621849775,2640,2640,2640,2640,2
|
|
20240318,124300,621844495,2640,2640,2640,2640,351
|
|
20240318,124200,620917855,2635,2635,2635,2635,0
|
|
20240318,124100,620917855,2635,2635,2635,2635,0
|
|
20240318,124000,620917855,2635,2635,2635,2635,0
|
|
20240318,123900,620917855,2635,2635,2635,2635,0
|
|
20240318,123800,620917855,2635,2635,2635,2635,370
|
|
20240318,123700,619942905,2635,2635,2635,2635,0
|
|
20240318,123600,619942905,2635,2635,2635,2635,1
|
|
20240318,123500,619940270,2640,2640,2640,2640,433
|
|
20240318,123400,618797150,2640,2640,2640,2640,271
|
|
20240318,123300,618081710,2640,2640,2640,2640,0
|
|
20240318,123200,618081710,2640,2640,2640,2640,106
|
|
20240318,123100,617801870,2635,2635,2635,2635,0
|
|
20240318,123000,617801870,2635,2635,2635,2635,1
|
|
20240318,122900,617799235,2630,2630,2630,2630,505
|
|
20240318,122800,616471085,2630,2640,2640,2630,7470
|
|
20240318,122700,596822485,2630,2630,2630,2630,300
|
|
20240318,122600,596033485,2630,2630,2630,2630,0
|
|
20240318,122500,596033485,2630,2630,2630,2630,0
|
|
20240318,122400,596033485,2630,2630,2630,2630,250
|
|
20240318,122300,595375985,2630,2630,2630,2630,272
|
|
20240318,122200,594660625,2630,2630,2630,2630,2050
|
|
20240318,122100,589269125,2630,2630,2630,2630,0
|
|
20240318,122000,589269125,2630,2630,2630,2630,1
|
|
20240318,121900,589266495,2630,2630,2630,2630,0
|
|
20240318,121800,589266495,2630,2630,2630,2630,0
|
|
20240318,121700,589266495,2630,2630,2630,2630,0
|
|
20240318,121600,589266495,2630,2630,2630,2630,0
|
|
20240318,121500,589266495,2630,2630,2630,2630,0
|
|
20240318,121400,589266495,2630,2645,2645,2630,1200
|
|
20240318,121300,586104995,2645,2645,2645,2645,0
|
|
20240318,121200,586104995,2645,2645,2645,2645,6
|
|
20240318,121100,586089125,2630,2630,2630,2630,0
|
|
20240318,121000,586089125,2630,2630,2630,2630,0
|
|
20240318,120900,586089125,2630,2630,2630,2630,4153
|
|
20240318,120800,575166735,2640,2640,2640,2640,500
|
|
20240318,120700,573846735,2635,2635,2635,2635,0
|
|
20240318,120600,573846735,2635,2635,2635,2635,510
|
|
20240318,120500,572502885,2630,2630,2630,2630,4
|
|
20240318,120400,572492365,2630,2630,2630,2630,0
|
|
20240318,120300,572492365,2630,2630,2630,2630,0
|
|
20240318,120200,572492365,2630,2630,2630,2630,0
|
|
20240318,120100,572492365,2630,2635,2635,2630,4577
|
|
20240318,120000,560454465,2645,2635,2645,2635,2006
|
|
20240318,115900,555168595,2645,2645,2645,2645,5
|
|
20240318,115800,555155370,2630,2630,2630,2630,0
|
|
20240318,115700,555155370,2630,2630,2630,2630,0
|
|
20240318,115600,555155370,2630,2630,2630,2630,0
|
|
20240318,115500,555155370,2630,2630,2630,2630,0
|
|
20240318,115400,555155370,2630,2630,2630,2630,0
|
|
20240318,115300,555155370,2630,2640,2640,2630,650
|
|
20240318,115200,553444405,2630,2640,2640,2630,2548
|
|
20240318,115100,546729390,2645,2645,2645,2645,50
|
|
20240318,115000,546597140,2645,2645,2645,2645,0
|
|
20240318,114900,546597140,2645,2645,2645,2645,7
|
|
20240318,114800,546578625,2645,2645,2645,2645,120
|
|
20240318,114700,546261225,2645,2645,2645,2645,2
|
|
20240318,114600,546255935,2645,2645,2645,2645,481
|
|
20240318,114500,544983690,2645,2645,2645,2645,4
|
|
20240318,114400,544973110,2645,2640,2645,2640,438
|
|
20240318,114300,543816600,2645,2645,2645,2645,301
|
|
20240318,114200,543020455,2645,2645,2645,2645,6
|
|
20240318,114100,543004585,2645,2645,2645,2645,0
|
|
20240318,114000,543004585,2645,2650,2650,2645,329
|
|
20240318,113900,542134375,2650,2650,2650,2650,10
|
|
20240318,113800,542107875,2650,2650,2650,2650,201
|
|
20240318,113700,541575225,2650,2645,2650,2645,80
|
|
20240318,113600,541363620,2645,2645,2645,2645,0
|
|
20240318,113500,541363620,2645,2645,2645,2645,15
|
|
20240318,113400,541323945,2640,2645,2645,2640,3
|
|
20240318,113300,541316015,2645,2645,2645,2645,0
|
|
20240318,113200,541316015,2645,2645,2645,2645,0
|
|
20240318,113100,541316015,2645,2645,2645,2645,0
|
|
20240318,113000,541316015,2645,2640,2645,2640,198
|
|
20240318,112900,540792345,2640,2640,2640,2640,2
|
|
20240318,112800,540787065,2645,2645,2645,2645,10
|
|
20240318,112700,540760615,2640,2640,2640,2640,1978
|
|
20240318,112600,535538695,2640,2640,2640,2640,10
|
|
20240318,112500,535512295,2635,2635,2635,2635,0
|
|
20240318,112400,535512295,2635,2640,2640,2635,121
|
|
20240318,112300,535192860,2640,2640,2640,2640,10
|
|
20240318,112200,535166460,2640,2640,2640,2640,2
|
|
20240318,112100,535161180,2640,2640,2640,2640,1
|
|
20240318,112000,535158540,2625,2635,2640,2625,11707
|
|
20240318,111900,504400295,2640,2640,2640,2640,91
|
|
20240318,111800,504160055,2640,2640,2640,2640,6
|
|
20240318,111700,504144215,2640,2640,2640,2640,61
|
|
20240318,111600,503983175,2635,2635,2635,2630,2830
|
|
20240318,111500,496526465,2635,2635,2635,2635,15
|
|
20240318,111400,496486940,2630,2635,2635,2630,537
|
|
20240318,111300,495074450,2635,2640,2640,2635,2105
|
|
20240318,111200,489525775,2640,2640,2645,2640,544
|
|
20240318,111100,488087115,2635,2635,2640,2635,614
|
|
20240318,111000,486468975,2640,2640,2640,2640,286
|
|
20240318,110900,485713935,2640,2640,2640,2640,0
|
|
20240318,110800,485713935,2640,2640,2640,2640,0
|
|
20240318,110700,485713935,2640,2640,2640,2640,0
|
|
20240318,110600,485713935,2640,2640,2640,2640,0
|
|
20240318,110500,485713935,2640,2640,2640,2640,103
|
|
20240318,110400,485442015,2640,2640,2640,2640,0
|
|
20240318,110300,485442015,2640,2640,2640,2640,10
|
|
20240318,110200,485415615,2640,2640,2640,2640,2410
|
|
20240318,110100,479053215,2640,2635,2640,2635,801
|
|
20240318,110000,476938580,2635,2635,2635,2635,1
|
|
20240318,105900,476935945,2630,2630,2630,2630,28
|
|
20240318,105800,476862305,2625,2630,2630,2625,8435
|
|
20240318,105700,454685705,2635,2635,2635,2635,1
|
|
20240318,105600,454683070,2635,2635,2635,2635,17
|
|
20240318,105500,454638275,2635,2640,2640,2635,5414
|
|
20240318,105400,440363430,2645,2645,2645,2645,14
|
|
20240318,105300,440326400,2645,2645,2645,2645,3
|
|
20240318,105200,440318465,2645,2645,2645,2645,10
|
|
20240318,105100,440292015,2640,2640,2640,2640,1261
|
|
20240318,105000,436962975,2645,2645,2645,2645,600
|
|
20240318,104900,435375975,2645,2645,2645,2645,397
|
|
20240318,104800,434325910,2640,2640,2640,2640,0
|
|
20240318,104700,434325910,2640,2645,2645,2640,101
|
|
20240318,104600,434058770,2640,2640,2640,2640,461
|
|
20240318,104500,432841730,2640,2640,2640,2640,38
|
|
20240318,104400,432741410,2635,2635,2635,2635,382
|
|
20240318,104300,431734840,2630,2630,2630,2630,1600
|
|
20240318,104200,427526840,2630,2630,2630,2630,0
|
|
20240318,104100,427526840,2630,2630,2630,2630,76
|
|
20240318,104000,427326960,2630,2630,2630,2630,100
|
|
20240318,103900,427063960,2630,2635,2635,2630,206
|
|
20240318,103800,426522150,2620,2640,2640,2620,138
|
|
20240318,103700,426160350,2645,2650,2650,2600,30204
|
|
20240318,103600,347161475,2650,2650,2650,2650,1096
|
|
20240318,103500,344257075,2650,2650,2650,2650,50
|
|
20240318,103400,344124575,2645,2645,2645,2645,1000
|
|
20240318,103300,341479575,2645,2650,2650,2645,391
|
|
20240318,103200,340443965,2645,2645,2645,2625,5147
|
|
20240318,103100,326907285,2635,2645,2645,2635,4555
|
|
20240318,103000,314878750,2650,2645,2650,2645,1521
|
|
20240318,102900,310855555,2650,2655,2655,2650,597
|
|
20240318,102800,309271070,2655,2660,2660,2650,6593
|
|
20240318,102700,291793205,2660,2660,2660,2660,76
|
|
20240318,102600,291591045,2660,2665,2665,2660,617
|
|
20240318,102500,289949145,2665,2665,2665,2665,41
|
|
20240318,102400,289839880,2665,2665,2665,2665,153
|
|
20240318,102300,289432135,2665,2660,2665,2655,1718
|
|
20240318,102200,284867245,2665,2680,2680,2665,2499
|
|
20240318,102100,278198820,2685,2685,2685,2685,880
|
|
20240318,102000,275836020,2680,2685,2685,2680,300
|
|
20240318,101900,275031470,2680,2690,2690,2680,1252
|
|
20240318,101800,271672195,2690,2690,2690,2690,216
|
|
20240318,101700,271091155,2690,2690,2690,2690,203
|
|
20240318,101600,270545085,2690,2690,2690,2690,56
|
|
20240318,101500,270394445,2690,2690,2690,2690,0
|
|
20240318,101400,270394445,2690,2690,2690,2690,380
|
|
20240318,101300,269372245,2690,2690,2690,2690,1615
|
|
20240318,101200,265027895,2690,2690,2690,2690,0
|
|
20240318,101100,265027895,2690,2675,2690,2675,2071
|
|
20240318,101000,259483115,2680,2680,2680,2680,204
|
|
20240318,100900,258936395,2680,2685,2685,2680,99
|
|
20240318,100800,258670755,2690,2695,2695,2690,268
|
|
20240318,100700,257949735,2695,2695,2695,2695,1329
|
|
20240318,100600,254368080,2695,2695,2695,2695,308
|
|
20240318,100500,253538020,2695,2695,2695,2690,141
|
|
20240318,100400,253158030,2695,2690,2695,2690,548
|
|
20240318,100300,251683860,2690,2690,2690,2690,118
|
|
20240318,100200,251366440,2690,2690,2690,2690,1
|
|
20240318,100100,251363750,2675,2675,2675,2675,0
|
|
20240318,100000,251363750,2675,2675,2675,2675,1647
|
|
20240318,095900,246958025,2675,2690,2690,2675,503
|
|
20240318,095800,245611355,2690,2690,2690,2690,463
|
|
20240318,095700,244365885,2690,2690,2690,2690,1691
|
|
20240318,095600,239817095,2695,2695,2695,2695,40
|
|
20240318,095500,239709295,2695,2705,2705,2695,751
|
|
20240318,095400,237682945,2705,2705,2705,2705,26
|
|
20240318,095300,237612615,2705,2705,2705,2705,322
|
|
20240318,095200,236741605,2705,2705,2705,2705,121
|
|
20240318,095100,236414300,2705,2700,2705,2700,707
|
|
20240318,095000,234505350,2700,2700,2700,2700,0
|
|
20240318,094900,234505350,2700,2700,2700,2690,1116
|
|
20240318,094800,231493150,2700,2695,2700,2695,445
|
|
20240318,094700,230293120,2700,2695,2700,2695,134
|
|
20240318,094600,229931470,2695,2690,2695,2680,613
|
|
20240318,094500,228284250,2675,2695,2695,2675,1140
|
|
20240318,094400,225224275,2700,2700,2700,2700,20
|
|
20240318,094300,225170275,2700,2700,2710,2700,1920
|
|
20240318,094200,219985275,2710,2710,2710,2710,199
|
|
20240318,094100,219445985,2725,2710,2725,2710,5521
|
|
20240318,094000,204435375,2710,2710,2710,2710,1
|
|
20240318,093900,204432665,2710,2710,2710,2710,263
|
|
20240318,093800,203719935,2700,2700,2700,2700,115
|
|
20240318,093700,203409435,2695,2700,2700,2685,4053
|
|
20240318,093600,192504635,2700,2700,2700,2700,19
|
|
20240318,093500,192453335,2700,2710,2710,2695,1124
|
|
20240318,093400,189419495,2710,2685,2710,2685,1422
|
|
20240318,093300,185566625,2710,2700,2710,2685,123
|
|
20240318,093200,185235895,2710,2710,2710,2710,317
|
|
20240318,093100,184376825,2710,2710,2710,2710,34
|
|
20240318,093000,184284685,2710,2695,2710,2695,5004
|
|
20240318,092900,170740615,2695,2675,2695,2675,7
|
|
20240318,092800,170721770,2695,2695,2695,2685,1044
|
|
20240318,092700,167918540,2685,2685,2685,2675,1264
|
|
20240318,092600,164531205,2705,2695,2705,2685,424
|
|
20240318,092500,163388795,2705,2690,2705,2685,655
|
|
20240318,092400,161626265,2700,2705,2705,2700,1017
|
|
20240318,092300,158880345,2705,2705,2705,2690,251
|
|
20240318,092200,158205080,2705,2690,2705,2680,1205
|
|
20240318,092100,154959030,2700,2700,2700,2700,6
|
|
20240318,092000,154942830,2700,2710,2710,2690,616
|
|
20240318,091900,153281910,2705,2725,2730,2705,143
|
|
20240318,091800,152892760,2725,2705,2730,2705,4280
|
|
20240318,091700,141247190,2710,2700,2710,2685,2318
|
|
20240318,091600,134988470,2700,2685,2700,2680,8331
|
|
20240318,091500,112558855,2690,2700,2700,2690,282
|
|
20240318,091400,111800205,2700,2690,2700,2685,4528
|
|
20240318,091300,99621695,2690,2690,2700,2690,670
|
|
20240318,091200,97819355,2700,2685,2700,2685,1496
|
|
20240318,091100,93787030,2690,2685,2695,2685,26
|
|
20240318,091000,93717125,2695,2690,2700,2690,1974
|
|
20240318,090900,88397790,2695,2690,2695,2685,655
|
|
20240318,090800,86635820,2695,2690,2695,2680,1488
|
|
20240318,090700,82637310,2695,2690,2695,2690,472
|
|
20240318,090600,81367555,2690,2675,2695,2675,5499
|
|
20240318,090500,66595750,2675,2665,2675,2650,1682
|
|
20240318,090400,62107140,2665,2650,2665,2650,1370
|
|
20240318,090300,58476580,2645,2660,2660,2640,6488
|
|
20240318,090200,41310950,2660,2660,2660,2655,1408
|
|
20240318,090100,37565685,2660,2660,2660,2635,3707
|
|
20240318,090000,27773975,2670,2625,2670,2625,10563
|