586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184300,405255600,2190,2190,2190,2190,1616
|
|
20240313,184200,405255600,2190,2190,2190,2190,0
|
|
20240313,184100,405255600,2190,2190,2190,2190,0
|
|
20240313,184000,405255600,2190,2190,2190,2190,0
|
|
20240313,183900,405255600,2190,2190,2190,2190,0
|
|
20240313,183800,405255600,2190,2190,2190,2190,0
|
|
20240313,183700,405255600,2190,2190,2190,2190,0
|
|
20240313,183600,405255600,2190,2190,2190,2190,0
|
|
20240313,183500,405255600,2190,2190,2190,2190,0
|
|
20240313,183400,405255600,2190,2190,2190,2190,0
|
|
20240313,183300,405255600,2190,2190,2190,2190,0
|
|
20240313,183200,405255600,2190,2190,2190,2190,0
|
|
20240313,183100,405255600,2190,2190,2190,2190,0
|
|
20240313,183000,405255600,2190,2190,2190,2190,0
|
|
20240313,182900,405255600,2190,2190,2190,2190,0
|
|
20240313,182800,405255600,2190,2190,2190,2190,0
|
|
20240313,182700,405255600,2190,2190,2190,2190,0
|
|
20240313,182600,405255600,2190,2190,2190,2190,0
|
|
20240313,182500,405255600,2190,2190,2190,2190,0
|
|
20240313,182400,405255600,2190,2190,2190,2190,0
|
|
20240313,182300,405255600,2190,2190,2190,2190,0
|
|
20240313,182200,405255600,2190,2190,2190,2190,0
|
|
20240313,182100,405255600,2190,2190,2190,2190,0
|
|
20240313,182000,405255600,2190,2190,2190,2190,0
|
|
20240313,181900,405255600,2190,2190,2190,2190,0
|
|
20240313,181800,405255600,2190,2190,2190,2190,0
|
|
20240313,181700,405255600,2190,2190,2190,2190,0
|
|
20240313,181600,405255600,2190,2190,2190,2190,0
|
|
20240313,181500,405255600,2190,2190,2190,2190,0
|
|
20240313,181400,405255600,2190,2190,2190,2190,0
|
|
20240313,181300,405255600,2190,2190,2190,2190,1616
|
|
20240313,181200,405255600,2190,2190,2190,2190,0
|
|
20240313,181100,405255600,2190,2190,2190,2190,0
|
|
20240313,181000,405255600,2190,2190,2190,2190,0
|
|
20240313,180900,405255600,2190,2190,2190,2190,0
|
|
20240313,180800,405255600,2190,2190,2190,2190,0
|
|
20240313,180700,405255600,2190,2190,2190,2190,0
|
|
20240313,180600,405255600,2190,2190,2190,2190,0
|
|
20240313,180500,405255600,2190,2190,2190,2190,0
|
|
20240313,180400,405255600,2190,2190,2190,2190,0
|
|
20240313,180300,405255600,2190,2190,2190,2190,0
|
|
20240313,180200,405255600,2190,2190,2190,2190,0
|
|
20240313,180100,405255600,2190,2190,2190,2190,0
|
|
20240313,180000,405255600,2190,2190,2190,2190,0
|
|
20240313,175900,405255600,2190,2190,2190,2190,0
|
|
20240313,175800,405255600,2190,2190,2190,2190,0
|
|
20240313,175700,405255600,2190,2190,2190,2190,0
|
|
20240313,175600,405255600,2190,2190,2190,2190,0
|
|
20240313,175500,405255600,2190,2190,2190,2190,0
|
|
20240313,175400,405255600,2190,2190,2190,2190,0
|
|
20240313,175300,405255600,2190,2190,2190,2190,0
|
|
20240313,175200,405255600,2190,2190,2190,2190,0
|
|
20240313,175100,405255600,2190,2190,2190,2190,0
|
|
20240313,175000,405255600,2190,2190,2190,2190,0
|
|
20240313,174900,405255600,2190,2190,2190,2190,0
|
|
20240313,174800,405255600,2190,2190,2190,2190,0
|
|
20240313,174700,405255600,2190,2190,2190,2190,0
|
|
20240313,174600,405255600,2190,2190,2190,2190,0
|
|
20240313,174500,405255600,2190,2190,2190,2190,0
|
|
20240313,174400,405255600,2190,2190,2190,2190,0
|
|
20240313,174300,405255600,2190,2190,2190,2190,1616
|
|
20240313,174200,405255600,2190,2190,2190,2190,0
|
|
20240313,174100,405255600,2190,2190,2190,2190,0
|
|
20240313,174000,405255600,2190,2190,2190,2190,0
|
|
20240313,173900,405255600,2190,2190,2190,2190,0
|
|
20240313,173800,405255600,2190,2190,2190,2190,0
|
|
20240313,173700,405255600,2190,2190,2190,2190,0
|
|
20240313,173600,405255600,2190,2190,2190,2190,0
|
|
20240313,173500,405255600,2190,2190,2190,2190,0
|
|
20240313,173400,405255600,2190,2190,2190,2190,0
|
|
20240313,173300,405255600,2190,2190,2190,2190,0
|
|
20240313,173200,405255600,2190,2190,2190,2190,0
|
|
20240313,173100,405255600,2190,2190,2190,2190,0
|
|
20240313,173000,405255600,2190,2190,2190,2190,0
|
|
20240313,172900,405255600,2190,2190,2190,2190,0
|
|
20240313,172800,405255600,2190,2190,2190,2190,0
|
|
20240313,172700,405255600,2190,2190,2190,2190,0
|
|
20240313,172600,405255600,2190,2190,2190,2190,0
|
|
20240313,172500,405255600,2190,2190,2190,2190,0
|
|
20240313,172400,405255600,2190,2190,2190,2190,0
|
|
20240313,172300,405255600,2190,2190,2190,2190,0
|
|
20240313,172200,405255600,2190,2190,2190,2190,0
|
|
20240313,172100,405255600,2190,2190,2190,2190,0
|
|
20240313,172000,405255600,2190,2190,2190,2190,0
|
|
20240313,171900,405255600,2190,2190,2190,2190,0
|
|
20240313,171800,405255600,2190,2190,2190,2190,0
|
|
20240313,171700,405255600,2190,2190,2190,2190,0
|
|
20240313,171600,405255600,2190,2190,2190,2190,0
|
|
20240313,171500,405255600,2190,2190,2190,2190,0
|
|
20240313,171400,405255600,2190,2190,2190,2190,0
|
|
20240313,171300,405255600,2190,2190,2190,2190,1616
|
|
20240313,171200,405255600,2190,2190,2190,2190,0
|
|
20240313,171100,405255600,2190,2190,2190,2190,0
|
|
20240313,171000,405255600,2190,2190,2190,2190,0
|
|
20240313,170900,405255600,2190,2190,2190,2190,0
|
|
20240313,170800,405255600,2190,2190,2190,2190,0
|
|
20240313,170700,405255600,2190,2190,2190,2190,0
|
|
20240313,170600,405255600,2190,2190,2190,2190,0
|
|
20240313,170500,405255600,2190,2190,2190,2190,0
|
|
20240313,170400,405255600,2190,2190,2190,2190,0
|
|
20240313,170300,405255600,2190,2190,2190,2190,0
|
|
20240313,170200,405255600,2190,2190,2190,2190,0
|
|
20240313,170100,405255600,2190,2190,2190,2190,0
|
|
20240313,170000,405255600,2190,2190,2190,2190,0
|
|
20240313,165900,405255600,2190,2190,2190,2190,0
|
|
20240313,165800,405255600,2190,2190,2190,2190,0
|
|
20240313,165700,405255600,2190,2190,2190,2190,0
|
|
20240313,165600,405255600,2190,2190,2190,2190,0
|
|
20240313,165500,405255600,2190,2190,2190,2190,0
|
|
20240313,165400,405255600,2190,2190,2190,2190,0
|
|
20240313,165300,405255600,2190,2190,2190,2190,0
|
|
20240313,165200,405255600,2190,2190,2190,2190,0
|
|
20240313,165100,405255600,2190,2190,2190,2190,0
|
|
20240313,165000,405255600,2190,2190,2190,2190,0
|
|
20240313,164900,405255600,2190,2190,2190,2190,0
|
|
20240313,164800,405255600,2190,2190,2190,2190,0
|
|
20240313,164700,405255600,2190,2190,2190,2190,0
|
|
20240313,164600,405255600,2190,2190,2190,2190,0
|
|
20240313,164500,405255600,2190,2190,2190,2190,0
|
|
20240313,164400,405255600,2190,2190,2190,2190,0
|
|
20240313,164300,405255600,2190,2190,2190,2190,1616
|
|
20240313,164200,405255600,2190,2190,2190,2190,0
|
|
20240313,164100,405255600,2190,2190,2190,2190,0
|
|
20240313,164000,405255600,2190,2190,2190,2190,0
|
|
20240313,163900,405255600,2190,2190,2190,2190,0
|
|
20240313,163800,405255600,2190,2190,2190,2190,0
|
|
20240313,163700,405255600,2190,2190,2190,2190,0
|
|
20240313,163600,405255600,2190,2190,2190,2190,0
|
|
20240313,163500,405255600,2190,2190,2190,2190,0
|
|
20240313,163400,405255600,2190,2190,2190,2190,0
|
|
20240313,163300,405255600,2190,2190,2190,2190,0
|
|
20240313,163200,405255600,2190,2190,2190,2190,0
|
|
20240313,163100,405255600,2190,2190,2190,2190,0
|
|
20240313,163000,405255600,2190,2190,2190,2190,0
|
|
20240313,162900,405255600,2190,2190,2190,2190,0
|
|
20240313,162800,405255600,2190,2190,2190,2190,0
|
|
20240313,162700,405255600,2190,2190,2190,2190,0
|
|
20240313,162600,405255600,2190,2190,2190,2190,0
|
|
20240313,162500,405255600,2190,2190,2190,2190,0
|
|
20240313,162400,405255600,2190,2190,2190,2190,0
|
|
20240313,162300,405255600,2190,2190,2190,2190,0
|
|
20240313,162200,405255600,2190,2190,2190,2190,0
|
|
20240313,162100,405255600,2190,2190,2190,2190,0
|
|
20240313,162000,405255600,2190,2190,2190,2190,0
|
|
20240313,161900,405255600,2190,2190,2190,2190,0
|
|
20240313,161800,405255600,2190,2190,2190,2190,0
|
|
20240313,161700,405255600,2190,2190,2190,2190,0
|
|
20240313,161600,405255600,2190,2190,2190,2190,0
|
|
20240313,161500,405255600,2190,2190,2190,2190,0
|
|
20240313,161400,405255600,2190,2190,2190,2190,0
|
|
20240313,161300,405255600,2190,2190,2190,2190,1616
|
|
20240313,161200,405255600,2190,2190,2190,2190,0
|
|
20240313,161100,405255600,2190,2190,2190,2190,0
|
|
20240313,161000,405255600,2190,2190,2190,2190,0
|
|
20240313,160900,405255600,2190,2190,2190,2190,0
|
|
20240313,160800,405255600,2190,2190,2190,2190,0
|
|
20240313,160700,405255600,2190,2190,2190,2190,0
|
|
20240313,160600,405255600,2190,2190,2190,2190,0
|
|
20240313,160500,405255600,2190,2190,2190,2190,0
|
|
20240313,160400,405255600,2190,2190,2190,2190,0
|
|
20240313,160300,405255600,2190,2190,2190,2190,0
|
|
20240313,160200,405255600,2190,2190,2190,2190,0
|
|
20240313,160100,405255600,2190,2190,2190,2190,0
|
|
20240313,160000,405255600,2190,2190,2190,2190,0
|
|
20240313,155900,405255600,2190,2190,2190,2190,0
|
|
20240313,155800,405255600,2190,2190,2190,2190,0
|
|
20240313,155700,405255600,2190,2190,2190,2190,0
|
|
20240313,155600,405255600,2190,2190,2190,2190,0
|
|
20240313,155500,405255600,2190,2190,2190,2190,0
|
|
20240313,155400,405255600,2190,2190,2190,2190,0
|
|
20240313,155300,405255600,2190,2190,2190,2190,0
|
|
20240313,155200,405255600,2190,2190,2190,2190,0
|
|
20240313,155100,405255600,2190,2190,2190,2190,0
|
|
20240313,155000,405255600,2190,2190,2190,2190,0
|
|
20240313,154900,405255600,2190,2190,2190,2190,0
|
|
20240313,154800,405255600,2190,2190,2190,2190,0
|
|
20240313,154700,405255600,2190,2190,2190,2190,0
|
|
20240313,154600,405255600,2190,2190,2190,2190,0
|
|
20240313,154500,405255600,2190,2190,2190,2190,0
|
|
20240313,154400,405255600,2190,2190,2190,2190,0
|
|
20240313,154300,405255600,2190,2190,2190,2190,1616
|
|
20240313,154200,405255600,2190,2190,2190,2190,0
|
|
20240313,154100,405255600,2190,2190,2190,2190,0
|
|
20240313,154000,405255600,2190,2190,2190,2190,0
|
|
20240313,153900,405255600,2190,2190,2190,2190,0
|
|
20240313,153800,405255600,2190,2190,2190,2190,0
|
|
20240313,153700,405255600,2190,2190,2190,2190,0
|
|
20240313,153600,405255600,2190,2190,2190,2190,0
|
|
20240313,153500,405255600,2190,2190,2190,2190,0
|
|
20240313,153400,405255600,2190,2190,2190,2190,0
|
|
20240313,153300,405255600,2190,2190,2190,2190,0
|
|
20240313,153200,405255600,2190,2190,2190,2190,0
|
|
20240313,153100,405255600,2190,2190,2190,2190,0
|
|
20240313,153000,405255600,2190,2190,2190,2190,1616
|
|
20240313,152900,401716560,2190,2190,2190,2190,0
|
|
20240313,152800,401716560,2190,2190,2190,2190,0
|
|
20240313,152700,401716560,2190,2190,2190,2190,0
|
|
20240313,152600,401716560,2190,2190,2190,2190,0
|
|
20240313,152500,401716560,2190,2190,2190,2190,0
|
|
20240313,152400,401716560,2190,2190,2190,2190,0
|
|
20240313,152300,401716560,2190,2190,2190,2190,0
|
|
20240313,152200,401716560,2190,2190,2190,2190,0
|
|
20240313,152100,401716560,2190,2190,2190,2190,0
|
|
20240313,152000,401716560,2190,2190,2190,2190,0
|
|
20240313,151900,401716560,2190,2190,2190,2190,10
|
|
20240313,151800,401694660,2190,2190,2190,2190,6
|
|
20240313,151700,401681520,2190,2190,2190,2190,61
|
|
20240313,151600,401547930,2190,2190,2190,2185,108
|
|
20240313,151500,401311415,2190,2190,2190,2190,20
|
|
20240313,151400,401267615,2190,2190,2190,2190,204
|
|
20240313,151300,400820855,2190,2190,2190,2185,204
|
|
20240313,151200,400374595,2190,2190,2190,2185,1274
|
|
20240313,151100,397590655,2190,2185,2190,2185,755
|
|
20240313,151000,395937580,2190,2190,2190,2190,4
|
|
20240313,150900,395928820,2190,2190,2190,2190,2
|
|
20240313,150800,395924440,2190,2195,2195,2190,214
|
|
20240313,150700,395455770,2195,2195,2195,2185,713
|
|
20240313,150600,393897645,2185,2195,2195,2185,57
|
|
20240313,150500,393772560,2195,2195,2195,2195,3
|
|
20240313,150400,393765975,2185,2195,2195,2185,3398
|
|
20240313,150300,386309665,2195,2190,2195,2190,1287
|
|
20240313,150200,383484825,2195,2195,2195,2190,13
|
|
20240313,150100,383456345,2195,2195,2195,2185,2172
|
|
20240313,150000,378710500,2195,2185,2195,2185,4423
|
|
20240313,145900,369024355,2190,2190,2190,2190,4
|
|
20240313,145800,369015595,2190,2190,2190,2190,3
|
|
20240313,145700,369009025,2190,2185,2190,2185,473
|
|
20240313,145600,367973660,2190,2190,2190,2190,1000
|
|
20240313,145500,365783660,2185,2185,2185,2185,857
|
|
20240313,145400,363911115,2190,2185,2190,2185,6
|
|
20240313,145300,363898000,2190,2190,2190,2190,1
|
|
20240313,145200,363895810,2185,2185,2185,2185,0
|
|
20240313,145100,363895810,2185,2185,2185,2185,0
|
|
20240313,145000,363895810,2185,2185,2185,2185,5
|
|
20240313,144900,363884885,2185,2185,2185,2185,0
|
|
20240313,144800,363884885,2185,2180,2185,2180,2003
|
|
20240313,144700,359518335,2185,2185,2185,2185,0
|
|
20240313,144600,359518335,2185,2185,2185,2185,0
|
|
20240313,144500,359518335,2185,2185,2185,2185,3
|
|
20240313,144400,359511780,2185,2185,2185,2185,0
|
|
20240313,144300,359511780,2185,2185,2185,2185,200
|
|
20240313,144200,359074780,2185,2185,2185,2185,0
|
|
20240313,144100,359074780,2185,2185,2185,2185,0
|
|
20240313,144000,359074780,2185,2180,2185,2175,11
|
|
20240313,143900,359050830,2190,2190,2190,2190,0
|
|
20240313,143800,359050830,2190,2185,2190,2185,3901
|
|
20240313,143700,350524555,2185,2185,2185,2185,201
|
|
20240313,143600,350085370,2185,2180,2185,2170,6717
|
|
20240313,143500,335469050,2180,2180,2180,2180,5279
|
|
20240313,143400,323960830,2190,2190,2190,2190,0
|
|
20240313,143300,323960830,2190,2185,2190,2185,3131
|
|
20240313,143200,317114440,2190,2190,2190,2185,1032
|
|
20240313,143100,314859360,2190,2190,2190,2190,10
|
|
20240313,143000,314837460,2190,2190,2195,2190,193
|
|
20240313,142900,314414785,2195,2195,2195,2190,1015
|
|
20240313,142800,312191860,2195,2195,2195,2190,3
|
|
20240313,142700,312185280,2195,2190,2195,2190,3911
|
|
20240313,142600,303620155,2190,2190,2190,2190,0
|
|
20240313,142500,303620155,2190,2190,2190,2185,123
|
|
20240313,142400,303351025,2190,2185,2190,2185,7
|
|
20240313,142300,303335725,2190,2185,2190,2185,3364
|
|
20240313,142200,295985275,2180,2180,2180,2180,99
|
|
20240313,142100,295769455,2180,2180,2185,2180,18
|
|
20240313,142000,295730180,2185,2180,2185,2180,2
|
|
20240313,141900,295725815,2175,2185,2185,2175,336
|
|
20240313,141800,294992510,2185,2180,2185,2180,49
|
|
20240313,141700,294885685,2180,2175,2180,2175,5
|
|
20240313,141600,294874805,2185,2185,2185,2185,0
|
|
20240313,141500,294874805,2185,2185,2185,2185,0
|
|
20240313,141400,294874805,2185,2185,2185,2185,0
|
|
20240313,141300,294874805,2185,2185,2185,2185,0
|
|
20240313,141200,294874805,2185,2185,2185,2175,681
|
|
20240313,141100,293388910,2185,2185,2185,2185,968
|
|
20240313,141000,291273830,2185,2185,2185,2185,1
|
|
20240313,140900,291271645,2185,2185,2185,2180,556
|
|
20240313,140800,290059535,2185,2185,2185,2185,0
|
|
20240313,140700,290059535,2185,2180,2185,2180,154
|
|
20240313,140600,289723810,2175,2180,2180,2175,40
|
|
20240313,140500,289636760,2180,2180,2180,2180,1018
|
|
20240313,140400,287417520,2180,2180,2180,2175,48
|
|
20240313,140300,287313105,2180,2180,2180,2180,1
|
|
20240313,140200,287310925,2175,2175,2175,2175,2721
|
|
20240313,140100,281392750,2180,2180,2180,2180,0
|
|
20240313,140000,281392750,2180,2180,2180,2180,0
|
|
20240313,135900,281392750,2180,2175,2180,2175,201
|
|
20240313,135800,280955570,2180,2180,2180,2180,35
|
|
20240313,135700,280879270,2175,2175,2175,2175,0
|
|
20240313,135600,280879270,2175,2175,2175,2175,0
|
|
20240313,135500,280879270,2175,2175,2175,2175,1000
|
|
20240313,135400,278704270,2180,2180,2180,2180,0
|
|
20240313,135300,278704270,2180,2180,2180,2180,11
|
|
20240313,135200,278680290,2180,2180,2180,2180,1055
|
|
20240313,135100,276380390,2185,2185,2185,2185,385
|
|
20240313,135000,275539165,2185,2185,2185,2185,10
|
|
20240313,134900,275517315,2185,2185,2185,2185,301
|
|
20240313,134800,274859630,2180,2185,2185,2180,11
|
|
20240313,134700,274835600,2185,2180,2185,2180,220
|
|
20240313,134600,274355495,2180,2180,2180,2180,11
|
|
20240313,134500,274331515,2185,2185,2185,2185,0
|
|
20240313,134400,274331515,2185,2185,2185,2185,0
|
|
20240313,134300,274331515,2185,2185,2185,2185,0
|
|
20240313,134200,274331515,2185,2185,2185,2185,1
|
|
20240313,134100,274329330,2180,2180,2180,2180,1
|
|
20240313,134000,274327150,2185,2180,2185,2180,3
|
|
20240313,133900,274320605,2185,2185,2185,2185,0
|
|
20240313,133800,274320605,2185,2185,2185,2185,45
|
|
20240313,133700,274222280,2185,2175,2185,2175,2
|
|
20240313,133600,274217920,2180,2180,2180,2180,101
|
|
20240313,133500,273997740,2180,2180,2185,2180,21
|
|
20240313,133400,273951955,2185,2180,2185,2180,219
|
|
20240313,133300,273474530,2180,2180,2185,2180,139
|
|
20240313,133200,273171505,2185,2180,2185,2180,168
|
|
20240313,133100,272805250,2180,2180,2185,2180,111
|
|
20240313,133000,272563265,2190,2190,2190,2190,0
|
|
20240313,132900,272563265,2190,2185,2190,2175,503
|
|
20240313,132800,271464225,2185,2175,2185,2175,66
|
|
20240313,132700,271320485,2190,2190,2190,2190,0
|
|
20240313,132600,271320485,2190,2175,2190,2175,7747
|
|
20240313,132500,254446310,2175,2175,2175,2170,53
|
|
20240313,132400,254331265,2175,2175,2175,2175,8
|
|
20240313,132300,254313865,2175,2175,2175,2175,507
|
|
20240313,132200,253211140,2175,2170,2175,2170,2410
|
|
20240313,132100,247972955,2170,2170,2170,2170,0
|
|
20240313,132000,247972955,2170,2170,2170,2170,1
|
|
20240313,131900,247970785,2170,2170,2170,2170,0
|
|
20240313,131800,247970785,2170,2170,2170,2170,6
|
|
20240313,131700,247957765,2170,2170,2170,2170,82
|
|
20240313,131600,247779825,2175,2170,2175,2170,51
|
|
20240313,131500,247669150,2175,2170,2175,2170,55
|
|
20240313,131400,247549795,2170,2170,2170,2170,0
|
|
20240313,131300,247549795,2170,2170,2170,2170,0
|
|
20240313,131200,247549795,2170,2165,2170,2165,2260
|
|
20240313,131100,242656885,2170,2170,2170,2170,47
|
|
20240313,131000,242554895,2170,2170,2170,2170,0
|
|
20240313,130900,242554895,2170,2170,2170,2170,0
|
|
20240313,130800,242554895,2170,2170,2170,2170,1
|
|
20240313,130700,242552725,2175,2175,2175,2175,0
|
|
20240313,130600,242552725,2175,2170,2175,2170,230
|
|
20240313,130500,242053620,2170,2165,2170,2165,4584
|
|
20240313,130400,232113155,2165,2165,2165,2165,300
|
|
20240313,130300,231463655,2165,2165,2165,2165,462
|
|
20240313,130200,230463425,2160,2165,2165,2160,192
|
|
20240313,130100,230048475,2165,2160,2165,2160,10
|
|
20240313,130000,230026870,2165,2165,2165,2165,0
|
|
20240313,125900,230026870,2165,2165,2165,2165,0
|
|
20240313,125800,230026870,2165,2160,2165,2160,693
|
|
20240313,125700,228529985,2160,2160,2160,2160,318
|
|
20240313,125600,227843105,2165,2165,2165,2165,1
|
|
20240313,125500,227840940,2160,2160,2160,2160,0
|
|
20240313,125400,227840940,2160,2160,2160,2160,10
|
|
20240313,125300,227819340,2165,2165,2165,2165,0
|
|
20240313,125200,227819340,2165,2165,2165,2165,1
|
|
20240313,125100,227817175,2165,2165,2165,2165,0
|
|
20240313,125000,227817175,2165,2165,2165,2165,0
|
|
20240313,124900,227817175,2165,2165,2165,2165,5
|
|
20240313,124800,227806350,2165,2165,2165,2165,1
|
|
20240313,124700,227804185,2165,2165,2165,2165,0
|
|
20240313,124600,227804185,2165,2165,2165,2165,0
|
|
20240313,124500,227804185,2165,2165,2165,2165,0
|
|
20240313,124400,227804185,2165,2165,2165,2165,47
|
|
20240313,124300,227702430,2165,2160,2165,2160,3
|
|
20240313,124200,227695940,2165,2165,2165,2165,9
|
|
20240313,124100,227676455,2165,2160,2165,2160,101
|
|
20240313,124000,227458290,2165,2165,2165,2165,1001
|
|
20240313,123900,225291125,2165,2165,2165,2165,0
|
|
20240313,123800,225291125,2165,2165,2165,2165,2000
|
|
20240313,123700,220961125,2165,2165,2165,2165,1000
|
|
20240313,123600,218796125,2165,2165,2165,2165,145
|
|
20240313,123500,218482200,2165,2170,2170,2165,159
|
|
20240313,123400,218137175,2170,2170,2170,2170,0
|
|
20240313,123300,218137175,2170,2165,2170,2165,70
|
|
20240313,123200,217985620,2165,2165,2165,2165,800
|
|
20240313,123100,216253620,2165,2165,2165,2165,3000
|
|
20240313,123000,209758620,2165,2165,2165,2165,0
|
|
20240313,122900,209758620,2165,2165,2165,2165,0
|
|
20240313,122800,209758620,2165,2165,2165,2165,0
|
|
20240313,122700,209758620,2165,2165,2165,2165,1
|
|
20240313,122600,209756455,2160,2160,2160,2160,1119
|
|
20240313,122500,207339415,2160,2160,2160,2160,50
|
|
20240313,122400,207231415,2160,2160,2160,2160,0
|
|
20240313,122300,207231415,2160,2160,2160,2160,1
|
|
20240313,122200,207229255,2160,2160,2160,2160,0
|
|
20240313,122100,207229255,2160,2160,2160,2160,0
|
|
20240313,122000,207229255,2160,2160,2160,2160,9
|
|
20240313,121900,207209815,2160,2160,2160,2160,305
|
|
20240313,121800,206551015,2160,2160,2160,2160,766
|
|
20240313,121700,204896455,2160,2160,2160,2160,197
|
|
20240313,121600,204470935,2160,2160,2160,2160,1
|
|
20240313,121500,204468775,2160,2160,2160,2160,51
|
|
20240313,121400,204358615,2160,2160,2160,2160,69
|
|
20240313,121300,204209575,2160,2160,2160,2160,100
|
|
20240313,121200,203993575,2155,2160,2160,2155,1803
|
|
20240313,121100,200100605,2165,2165,2165,2165,5
|
|
20240313,121000,200089780,2165,2165,2165,2165,12
|
|
20240313,120900,200063800,2165,2170,2175,2165,4095
|
|
20240313,120800,191197950,2165,2170,2170,2165,1356
|
|
20240313,120700,188260055,2170,2175,2175,2170,570
|
|
20240313,120600,187023150,2170,2170,2175,2170,569
|
|
20240313,120500,185788415,2170,2170,2170,2170,0
|
|
20240313,120400,185788415,2170,2170,2170,2170,700
|
|
20240313,120300,184269415,2175,2175,2175,2175,0
|
|
20240313,120200,184269415,2175,2170,2175,2170,6
|
|
20240313,120100,184256390,2165,2165,2165,2165,0
|
|
20240313,120000,184256390,2165,2165,2165,2165,1700
|
|
20240313,115900,180575890,2175,2170,2175,2170,2
|
|
20240313,115800,180571545,2165,2170,2170,2165,1000
|
|
20240313,115700,178404845,2175,2175,2175,2175,3
|
|
20240313,115600,178398320,2180,2180,2180,2180,0
|
|
20240313,115500,178398320,2180,2175,2180,2175,202
|
|
20240313,115400,177958960,2175,2175,2175,2175,1
|
|
20240313,115300,177956785,2180,2175,2180,2175,1019
|
|
20240313,115200,175740455,2175,2175,2175,2175,0
|
|
20240313,115100,175740455,2175,2170,2175,2170,306
|
|
20240313,115000,175076425,2165,2170,2170,2165,14
|
|
20240313,114900,175046110,2165,2165,2165,2165,430
|
|
20240313,114800,174115160,2170,2170,2170,2170,52
|
|
20240313,114700,174002320,2170,2170,2170,2170,48
|
|
20240313,114600,173898160,2175,2175,2175,2175,949
|
|
20240313,114500,171834085,2175,2170,2175,2170,1548
|
|
20240313,114400,168474900,2170,2170,2170,2170,162
|
|
20240313,114300,168123360,2170,2175,2175,2170,115
|
|
20240313,114200,167873755,2170,2170,2170,2170,11
|
|
20240313,114100,167849885,2175,2175,2175,2175,0
|
|
20240313,114000,167849885,2175,2170,2175,2170,281
|
|
20240313,113900,167240110,2170,2170,2170,2170,157
|
|
20240313,113800,166899420,2170,2170,2170,2170,20
|
|
20240313,113700,166856020,2170,2170,2170,2170,142
|
|
20240313,113600,166547880,2165,2170,2170,2165,793
|
|
20240313,113500,164827965,2170,2170,2170,2165,123
|
|
20240313,113400,164561555,2170,2170,2170,2170,1001
|
|
20240313,113300,162389385,2170,2170,2170,2170,137
|
|
20240313,113200,162092095,2170,2170,2170,2170,68
|
|
20240313,113100,161944535,2170,2170,2170,2170,36
|
|
20240313,113000,161866415,2170,2170,2170,2170,1
|
|
20240313,112900,161864245,2170,2170,2170,2170,1
|
|
20240313,112800,161862075,2170,2170,2170,2170,18
|
|
20240313,112700,161823015,2170,2170,2170,2170,30
|
|
20240313,112600,161757915,2170,2170,2170,2170,1
|
|
20240313,112500,161755745,2170,2170,2170,2170,472
|
|
20240313,112400,160731505,2170,2170,2170,2170,0
|
|
20240313,112300,160731505,2170,2170,2170,2170,0
|
|
20240313,112200,160731505,2170,2170,2170,2170,5
|
|
20240313,112100,160720655,2170,2170,2170,2170,0
|
|
20240313,112000,160720655,2170,2170,2170,2170,0
|
|
20240313,111900,160720655,2170,2170,2170,2170,0
|
|
20240313,111800,160720655,2170,2170,2170,2170,2
|
|
20240313,111700,160716315,2170,2170,2170,2170,1
|
|
20240313,111600,160714145,2170,2170,2170,2170,2002
|
|
20240313,111500,156369805,2165,2170,2170,2165,3
|
|
20240313,111400,156363305,2170,2165,2170,2165,3158
|
|
20240313,111300,149510485,2165,2170,2170,2165,218
|
|
20240313,111200,149037465,2170,2165,2170,2165,3
|
|
20240313,111100,149030960,2170,2165,2170,2165,17
|
|
20240313,111000,148994150,2170,2170,2170,2165,34
|
|
20240313,110900,148920445,2170,2170,2170,2165,405
|
|
20240313,110800,148041615,2170,2170,2170,2170,0
|
|
20240313,110700,148041615,2170,2165,2170,2165,18
|
|
20240313,110600,148002640,2165,2165,2165,2165,0
|
|
20240313,110500,148002640,2165,2165,2165,2165,3
|
|
20240313,110400,147996145,2170,2170,2170,2170,0
|
|
20240313,110300,147996145,2170,2170,2170,2170,0
|
|
20240313,110200,147996145,2170,2170,2170,2170,0
|
|
20240313,110100,147996145,2170,2170,2170,2170,0
|
|
20240313,110000,147996145,2170,2170,2170,2170,0
|
|
20240313,105900,147996145,2170,2170,2170,2170,10
|
|
20240313,105800,147974445,2170,2170,2170,2170,0
|
|
20240313,105700,147974445,2170,2170,2170,2170,20
|
|
20240313,105600,147931045,2170,2165,2170,2165,2473
|
|
20240313,105500,142576995,2165,2165,2165,2165,0
|
|
20240313,105400,142576995,2165,2160,2165,2160,7201
|
|
20240313,105300,127022830,2160,2160,2160,2160,251
|
|
20240313,105200,126480670,2160,2160,2160,2160,0
|
|
20240313,105100,126480670,2160,2160,2160,2160,59
|
|
20240313,105000,126353230,2160,2160,2160,2155,1127
|
|
20240313,104900,123918920,2160,2160,2160,2160,0
|
|
20240313,104800,123918920,2160,2160,2160,2160,0
|
|
20240313,104700,123918920,2160,2160,2160,2160,216
|
|
20240313,104600,123452360,2160,2160,2160,2160,464
|
|
20240313,104500,122450120,2160,2160,2160,2160,275
|
|
20240313,104400,121856120,2160,2160,2160,2160,28
|
|
20240313,104300,121795640,2160,2160,2160,2160,0
|
|
20240313,104200,121795640,2160,2160,2160,2160,0
|
|
20240313,104100,121795640,2160,2160,2160,2160,0
|
|
20240313,104000,121795640,2160,2160,2160,2160,2487
|
|
20240313,103900,116423720,2165,2165,2165,2165,2
|
|
20240313,103800,116419390,2165,2165,2165,2165,0
|
|
20240313,103700,116419390,2165,2165,2165,2165,0
|
|
20240313,103600,116419390,2165,2165,2165,2165,3
|
|
20240313,103500,116412895,2165,2165,2165,2165,0
|
|
20240313,103400,116412895,2165,2165,2165,2165,1
|
|
20240313,103300,116410730,2160,2160,2160,2160,0
|
|
20240313,103200,116410730,2160,2160,2160,2160,106
|
|
20240313,103100,116181770,2160,2160,2160,2160,25
|
|
20240313,103000,116127770,2160,2160,2160,2160,20
|
|
20240313,102900,116084570,2165,2165,2165,2165,110
|
|
20240313,102800,115846420,2165,2165,2165,2165,0
|
|
20240313,102700,115846420,2165,2165,2165,2165,0
|
|
20240313,102600,115846420,2165,2165,2165,2165,0
|
|
20240313,102500,115846420,2165,2165,2165,2165,1503
|
|
20240313,102400,112592425,2170,2170,2170,2165,258
|
|
20240313,102300,112033810,2165,2165,2165,2165,3995
|
|
20240313,102200,103384635,2165,2165,2165,2165,0
|
|
20240313,102100,103384635,2165,2165,2165,2165,2303
|
|
20240313,102000,98398640,2165,2165,2165,2165,30
|
|
20240313,101900,98333690,2165,2165,2165,2165,10
|
|
20240313,101800,98312040,2165,2165,2165,2165,0
|
|
20240313,101700,98312040,2165,2165,2165,2165,0
|
|
20240313,101600,98312040,2165,2165,2165,2165,0
|
|
20240313,101500,98312040,2165,2165,2165,2165,1
|
|
20240313,101400,98309875,2165,2165,2165,2165,18
|
|
20240313,101300,98270905,2165,2165,2165,2165,10
|
|
20240313,101200,98249255,2165,2160,2165,2160,656
|
|
20240313,101100,96832290,2160,2160,2160,2160,10
|
|
20240313,101000,96810690,2160,2160,2160,2160,805
|
|
20240313,100900,95071890,2165,2165,2165,2165,0
|
|
20240313,100800,95071890,2165,2165,2165,2165,0
|
|
20240313,100700,95071890,2165,2165,2165,2165,20
|
|
20240313,100600,95028590,2165,2165,2165,2165,0
|
|
20240313,100500,95028590,2165,2165,2165,2165,0
|
|
20240313,100400,95028590,2165,2165,2165,2165,55
|
|
20240313,100300,94909515,2165,2165,2165,2165,52
|
|
20240313,100200,94796935,2155,2155,2155,2155,0
|
|
20240313,100100,94796935,2155,2160,2160,2155,2701
|
|
20240313,100000,88962780,2165,2165,2165,2165,310
|
|
20240313,095900,88291630,2165,2165,2165,2165,401
|
|
20240313,095800,87423465,2165,2165,2165,2165,1454
|
|
20240313,095700,84275555,2170,2170,2170,2170,93
|
|
20240313,095600,84073745,2170,2175,2175,2170,3
|
|
20240313,095500,84067225,2175,2170,2175,2170,3001
|
|
20240313,095400,77547550,2175,2170,2175,2170,1278
|
|
20240313,095300,74774285,2170,2170,2170,2170,8
|
|
20240313,095200,74756925,2170,2170,2170,2170,2096
|
|
20240313,095100,70208605,2170,2165,2170,2165,512
|
|
20240313,095000,69100065,2170,2170,2170,2170,11
|
|
20240313,094900,69076195,2170,2165,2170,2165,1971
|
|
20240313,094800,64808225,2165,2160,2165,2160,280
|
|
20240313,094700,64202525,2165,2165,2165,2165,100
|
|
20240313,094600,63986025,2165,2165,2165,2165,122
|
|
20240313,094500,63721895,2165,2165,2165,2165,6
|
|
20240313,094400,63708905,2160,2160,2160,2160,2
|
|
20240313,094300,63704585,2165,2165,2165,2165,0
|
|
20240313,094200,63704585,2165,2165,2165,2165,0
|
|
20240313,094100,63704585,2165,2165,2165,2165,20
|
|
20240313,094000,63661285,2165,2165,2165,2165,0
|
|
20240313,093900,63661285,2165,2160,2165,2160,26
|
|
20240313,093800,63605120,2165,2165,2165,2165,50
|
|
20240313,093700,63496870,2165,2165,2165,2160,21
|
|
20240313,093600,63451455,2165,2165,2165,2165,3
|
|
20240313,093500,63444960,2165,2165,2165,2165,8
|
|
20240313,093400,63427640,2165,2165,2165,2155,378
|
|
20240313,093300,62610510,2165,2165,2165,2165,547
|
|
20240313,093200,61426255,2165,2165,2165,2165,3
|
|
20240313,093100,61419760,2170,2170,2170,2170,4
|
|
20240313,093000,61411080,2170,2165,2170,2160,901
|
|
20240313,092900,59464405,2170,2170,2170,2170,400
|
|
20240313,092800,58596405,2170,2170,2170,2170,0
|
|
20240313,092700,58596405,2170,2165,2170,2165,2001
|
|
20240313,092600,54264235,2170,2170,2170,2170,35
|
|
20240313,092500,54188285,2170,2170,2170,2170,0
|
|
20240313,092400,54188285,2170,2165,2170,2165,1927
|
|
20240313,092300,50016325,2170,2170,2170,2170,112
|
|
20240313,092200,49773285,2170,2170,2170,2170,400
|
|
20240313,092100,48905285,2170,2170,2170,2170,390
|
|
20240313,092000,48058985,2170,2170,2170,2170,35
|
|
20240313,091900,47983035,2170,2170,2170,2170,588
|
|
20240313,091800,46707075,2165,2165,2165,2165,178
|
|
20240313,091700,46321705,2170,2170,2175,2165,2034
|
|
20240313,091600,41914285,2170,2165,2175,2165,1360
|
|
20240313,091500,38965130,2165,2165,2165,2165,19
|
|
20240313,091400,38923995,2165,2165,2165,2165,5
|
|
20240313,091300,38913170,2165,2165,2170,2155,1445
|
|
20240313,091200,35788850,2165,2165,2165,2165,15
|
|
20240313,091100,35756375,2170,2170,2170,2165,346
|
|
20240313,091000,35007265,2165,2170,2170,2165,227
|
|
20240313,090900,34514760,2160,2165,2175,2160,1447
|
|
20240313,090800,31388995,2165,2170,2175,2165,757
|
|
20240313,090700,29746905,2165,2165,2165,2165,10
|
|
20240313,090600,29725255,2170,2170,2170,2170,0
|
|
20240313,090500,29725255,2170,2165,2170,2165,1697
|
|
20240313,090400,26051160,2165,2165,2165,2165,62
|
|
20240313,090300,25916930,2165,2155,2165,2155,3030
|
|
20240313,090200,19383815,2155,2150,2155,2150,1892
|
|
20240313,090100,15315880,2155,2155,2155,2155,6114
|
|
20240313,090000,2140210,2150,2155,2155,2150,994
|