595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185200,225038400,2780,2780,2780,2780,603
|
|
20240307,185100,225038400,2780,2780,2780,2780,0
|
|
20240307,185000,225038400,2780,2780,2780,2780,0
|
|
20240307,184900,225038400,2780,2780,2780,2780,0
|
|
20240307,184800,225038400,2780,2780,2780,2780,0
|
|
20240307,184700,225038400,2780,2780,2780,2780,0
|
|
20240307,184600,225038400,2780,2780,2780,2780,0
|
|
20240307,184500,225038400,2780,2780,2780,2780,0
|
|
20240307,184400,225038400,2780,2780,2780,2780,0
|
|
20240307,184300,225038400,2780,2780,2780,2780,0
|
|
20240307,184200,225038400,2780,2780,2780,2780,0
|
|
20240307,184100,225038400,2780,2780,2780,2780,0
|
|
20240307,184000,225038400,2780,2780,2780,2780,0
|
|
20240307,183900,225038400,2780,2780,2780,2780,0
|
|
20240307,183800,225038400,2780,2780,2780,2780,0
|
|
20240307,183700,225038400,2780,2780,2780,2780,0
|
|
20240307,183600,225038400,2780,2780,2780,2780,0
|
|
20240307,183500,225038400,2780,2780,2780,2780,0
|
|
20240307,183400,225038400,2780,2780,2780,2780,0
|
|
20240307,183300,225038400,2780,2780,2780,2780,0
|
|
20240307,183200,225038400,2780,2780,2780,2780,0
|
|
20240307,183100,225038400,2780,2780,2780,2780,0
|
|
20240307,183000,225038400,2780,2780,2780,2780,0
|
|
20240307,182900,225038400,2780,2780,2780,2780,0
|
|
20240307,182800,225038400,2780,2780,2780,2780,0
|
|
20240307,182700,225038400,2780,2780,2780,2780,0
|
|
20240307,182600,225038400,2780,2780,2780,2780,0
|
|
20240307,182500,225038400,2780,2780,2780,2780,0
|
|
20240307,182400,225038400,2780,2780,2780,2780,0
|
|
20240307,182300,225038400,2780,2780,2780,2780,0
|
|
20240307,182200,225038400,2780,2780,2780,2780,603
|
|
20240307,182100,225038400,2780,2780,2780,2780,0
|
|
20240307,182000,225038400,2780,2780,2780,2780,0
|
|
20240307,181900,225038400,2780,2780,2780,2780,0
|
|
20240307,181800,225038400,2780,2780,2780,2780,0
|
|
20240307,181700,225038400,2780,2780,2780,2780,0
|
|
20240307,181600,225038400,2780,2780,2780,2780,0
|
|
20240307,181500,225038400,2780,2780,2780,2780,0
|
|
20240307,181400,225038400,2780,2780,2780,2780,0
|
|
20240307,181300,225038400,2780,2780,2780,2780,0
|
|
20240307,181200,225038400,2780,2780,2780,2780,0
|
|
20240307,181100,225038400,2780,2780,2780,2780,0
|
|
20240307,181000,225038400,2780,2780,2780,2780,0
|
|
20240307,180900,225038400,2780,2780,2780,2780,0
|
|
20240307,180800,225038400,2780,2780,2780,2780,0
|
|
20240307,180700,225038400,2780,2780,2780,2780,0
|
|
20240307,180600,225038400,2780,2780,2780,2780,0
|
|
20240307,180500,225038400,2780,2780,2780,2780,0
|
|
20240307,180400,225038400,2780,2780,2780,2780,0
|
|
20240307,180300,225038400,2780,2780,2780,2780,0
|
|
20240307,180200,225038400,2780,2780,2780,2780,0
|
|
20240307,180100,225038400,2780,2780,2780,2780,0
|
|
20240307,180000,225038400,2780,2780,2780,2780,0
|
|
20240307,175900,225038400,2780,2780,2780,2780,0
|
|
20240307,175800,225038400,2780,2780,2780,2780,0
|
|
20240307,175700,225038400,2780,2780,2780,2780,0
|
|
20240307,175600,225038400,2780,2780,2780,2780,0
|
|
20240307,175500,225038400,2780,2780,2780,2780,0
|
|
20240307,175400,225038400,2780,2780,2780,2780,0
|
|
20240307,175300,225038400,2780,2780,2780,2780,0
|
|
20240307,175200,225038400,2780,2780,2780,2780,603
|
|
20240307,175100,225038400,2780,2780,2780,2780,0
|
|
20240307,175000,225038400,2780,2780,2780,2780,0
|
|
20240307,174900,225038400,2780,2780,2780,2780,0
|
|
20240307,174800,225038400,2780,2780,2780,2780,0
|
|
20240307,174700,225038400,2780,2780,2780,2780,0
|
|
20240307,174600,225038400,2780,2780,2780,2780,0
|
|
20240307,174500,225038400,2780,2780,2780,2780,0
|
|
20240307,174400,225038400,2780,2780,2780,2780,0
|
|
20240307,174300,225038400,2780,2780,2780,2780,0
|
|
20240307,174200,225038400,2780,2780,2780,2780,0
|
|
20240307,174100,225038400,2780,2780,2780,2780,0
|
|
20240307,174000,225038400,2780,2780,2780,2780,0
|
|
20240307,173900,225038400,2780,2780,2780,2780,0
|
|
20240307,173800,225038400,2780,2780,2780,2780,0
|
|
20240307,173700,225038400,2780,2780,2780,2780,0
|
|
20240307,173600,225038400,2780,2780,2780,2780,0
|
|
20240307,173500,225038400,2780,2780,2780,2780,0
|
|
20240307,173400,225038400,2780,2780,2780,2780,0
|
|
20240307,173300,225038400,2780,2780,2780,2780,0
|
|
20240307,173200,225038400,2780,2780,2780,2780,0
|
|
20240307,173100,225038400,2780,2780,2780,2780,0
|
|
20240307,173000,225038400,2780,2780,2780,2780,0
|
|
20240307,172900,225038400,2780,2780,2780,2780,0
|
|
20240307,172800,225038400,2780,2780,2780,2780,0
|
|
20240307,172700,225038400,2780,2780,2780,2780,0
|
|
20240307,172600,225038400,2780,2780,2780,2780,0
|
|
20240307,172500,225038400,2780,2780,2780,2780,0
|
|
20240307,172400,225038400,2780,2780,2780,2780,0
|
|
20240307,172300,225038400,2780,2780,2780,2780,0
|
|
20240307,172200,225038400,2780,2780,2780,2780,603
|
|
20240307,172100,225038400,2780,2780,2780,2780,0
|
|
20240307,172000,225038400,2780,2780,2780,2780,0
|
|
20240307,171900,225038400,2780,2780,2780,2780,0
|
|
20240307,171800,225038400,2780,2780,2780,2780,0
|
|
20240307,171700,225038400,2780,2780,2780,2780,0
|
|
20240307,171600,225038400,2780,2780,2780,2780,0
|
|
20240307,171500,225038400,2780,2780,2780,2780,0
|
|
20240307,171400,225038400,2780,2780,2780,2780,0
|
|
20240307,171300,225038400,2780,2780,2780,2780,0
|
|
20240307,171200,225038400,2780,2780,2780,2780,0
|
|
20240307,171100,225038400,2780,2780,2780,2780,0
|
|
20240307,171000,225038400,2780,2780,2780,2780,0
|
|
20240307,170900,225038400,2780,2780,2780,2780,0
|
|
20240307,170800,225038400,2780,2780,2780,2780,0
|
|
20240307,170700,225038400,2780,2780,2780,2780,0
|
|
20240307,170600,225038400,2780,2780,2780,2780,0
|
|
20240307,170500,225038400,2780,2780,2780,2780,0
|
|
20240307,170400,225038400,2780,2780,2780,2780,0
|
|
20240307,170300,225038400,2780,2780,2780,2780,0
|
|
20240307,170200,225038400,2780,2780,2780,2780,0
|
|
20240307,170100,225038400,2780,2780,2780,2780,0
|
|
20240307,170000,225038400,2780,2780,2780,2780,0
|
|
20240307,165900,225038400,2780,2780,2780,2780,0
|
|
20240307,165800,225038400,2780,2780,2780,2780,0
|
|
20240307,165700,225038400,2780,2780,2780,2780,0
|
|
20240307,165600,225038400,2780,2780,2780,2780,0
|
|
20240307,165500,225038400,2780,2780,2780,2780,0
|
|
20240307,165400,225038400,2780,2780,2780,2780,0
|
|
20240307,165300,225038400,2780,2780,2780,2780,0
|
|
20240307,165200,225038400,2780,2780,2780,2780,603
|
|
20240307,165100,225038400,2780,2780,2780,2780,0
|
|
20240307,165000,225038400,2780,2780,2780,2780,0
|
|
20240307,164900,225038400,2780,2780,2780,2780,0
|
|
20240307,164800,225038400,2780,2780,2780,2780,0
|
|
20240307,164700,225038400,2780,2780,2780,2780,0
|
|
20240307,164600,225038400,2780,2780,2780,2780,0
|
|
20240307,164500,225038400,2780,2780,2780,2780,0
|
|
20240307,164400,225038400,2780,2780,2780,2780,0
|
|
20240307,164300,225038400,2780,2780,2780,2780,0
|
|
20240307,164200,225038400,2780,2780,2780,2780,0
|
|
20240307,164100,225038400,2780,2780,2780,2780,0
|
|
20240307,164000,225038400,2780,2780,2780,2780,0
|
|
20240307,163900,225038400,2780,2780,2780,2780,0
|
|
20240307,163800,225038400,2780,2780,2780,2780,0
|
|
20240307,163700,225038400,2780,2780,2780,2780,0
|
|
20240307,163600,225038400,2780,2780,2780,2780,0
|
|
20240307,163500,225038400,2780,2780,2780,2780,0
|
|
20240307,163400,225038400,2780,2780,2780,2780,0
|
|
20240307,163300,225038400,2780,2780,2780,2780,0
|
|
20240307,163200,225038400,2780,2780,2780,2780,0
|
|
20240307,163100,225038400,2780,2780,2780,2780,0
|
|
20240307,163000,225038400,2780,2780,2780,2780,0
|
|
20240307,162900,225038400,2780,2780,2780,2780,0
|
|
20240307,162800,225038400,2780,2780,2780,2780,0
|
|
20240307,162700,225038400,2780,2780,2780,2780,0
|
|
20240307,162600,225038400,2780,2780,2780,2780,0
|
|
20240307,162500,225038400,2780,2780,2780,2780,0
|
|
20240307,162400,225038400,2780,2780,2780,2780,0
|
|
20240307,162300,225038400,2780,2780,2780,2780,0
|
|
20240307,162200,225038400,2780,2780,2780,2780,603
|
|
20240307,162100,225038400,2780,2780,2780,2780,0
|
|
20240307,162000,225038400,2780,2780,2780,2780,0
|
|
20240307,161900,225038400,2780,2780,2780,2780,0
|
|
20240307,161800,225038400,2780,2780,2780,2780,0
|
|
20240307,161700,225038400,2780,2780,2780,2780,0
|
|
20240307,161600,225038400,2780,2780,2780,2780,0
|
|
20240307,161500,225038400,2780,2780,2780,2780,0
|
|
20240307,161400,225038400,2780,2780,2780,2780,0
|
|
20240307,161300,225038400,2780,2780,2780,2780,0
|
|
20240307,161200,225038400,2780,2780,2780,2780,0
|
|
20240307,161100,225038400,2780,2780,2780,2780,0
|
|
20240307,161000,225038400,2780,2780,2780,2780,0
|
|
20240307,160900,225038400,2780,2780,2780,2780,0
|
|
20240307,160800,225038400,2780,2780,2780,2780,0
|
|
20240307,160700,225038400,2780,2780,2780,2780,0
|
|
20240307,160600,225038400,2780,2780,2780,2780,0
|
|
20240307,160500,225038400,2780,2780,2780,2780,0
|
|
20240307,160400,225038400,2780,2780,2780,2780,0
|
|
20240307,160300,225038400,2780,2780,2780,2780,0
|
|
20240307,160200,225038400,2780,2780,2780,2780,0
|
|
20240307,160100,225038400,2780,2780,2780,2780,0
|
|
20240307,160000,225038400,2780,2780,2780,2780,0
|
|
20240307,155900,225038400,2780,2780,2780,2780,0
|
|
20240307,155800,225038400,2780,2780,2780,2780,0
|
|
20240307,155700,225038400,2780,2780,2780,2780,0
|
|
20240307,155600,225038400,2780,2780,2780,2780,0
|
|
20240307,155500,225038400,2780,2780,2780,2780,0
|
|
20240307,155400,225038400,2780,2780,2780,2780,0
|
|
20240307,155300,225038400,2780,2780,2780,2780,0
|
|
20240307,155200,225038400,2780,2780,2780,2780,603
|
|
20240307,155100,225038400,2780,2780,2780,2780,0
|
|
20240307,155000,225038400,2780,2780,2780,2780,0
|
|
20240307,154900,225038400,2780,2780,2780,2780,0
|
|
20240307,154800,225038400,2780,2780,2780,2780,0
|
|
20240307,154700,225038400,2780,2780,2780,2780,0
|
|
20240307,154600,225038400,2780,2780,2780,2780,0
|
|
20240307,154500,225038400,2780,2780,2780,2780,0
|
|
20240307,154400,225038400,2780,2780,2780,2780,0
|
|
20240307,154300,225038400,2780,2780,2780,2780,0
|
|
20240307,154200,225038400,2780,2780,2780,2780,0
|
|
20240307,154100,225038400,2780,2780,2780,2780,0
|
|
20240307,154000,225038400,2780,2780,2780,2780,0
|
|
20240307,153900,225038400,2780,2780,2780,2780,0
|
|
20240307,153800,225038400,2780,2780,2780,2780,0
|
|
20240307,153700,225038400,2780,2780,2780,2780,0
|
|
20240307,153600,225038400,2780,2780,2780,2780,0
|
|
20240307,153500,225038400,2780,2780,2780,2780,0
|
|
20240307,153400,225038400,2780,2780,2780,2780,0
|
|
20240307,153300,225038400,2780,2780,2780,2780,0
|
|
20240307,153200,225038400,2780,2780,2780,2780,0
|
|
20240307,153100,225038400,2780,2780,2780,2780,0
|
|
20240307,153000,225038400,2780,2780,2780,2780,603
|
|
20240307,152900,223362060,2785,2785,2785,2785,0
|
|
20240307,152800,223362060,2785,2785,2785,2785,0
|
|
20240307,152700,223362060,2785,2785,2785,2785,0
|
|
20240307,152600,223362060,2785,2785,2785,2785,0
|
|
20240307,152500,223362060,2785,2785,2785,2785,0
|
|
20240307,152400,223362060,2785,2785,2785,2785,0
|
|
20240307,152300,223362060,2785,2785,2785,2785,0
|
|
20240307,152200,223362060,2785,2785,2785,2785,0
|
|
20240307,152100,223362060,2785,2785,2785,2785,0
|
|
20240307,152000,223362060,2785,2785,2785,2785,0
|
|
20240307,151900,223362060,2785,2785,2785,2785,3
|
|
20240307,151800,223353705,2785,2785,2785,2785,0
|
|
20240307,151700,223353705,2785,2785,2785,2785,1
|
|
20240307,151600,223350920,2785,2780,2785,2780,33
|
|
20240307,151500,223259175,2785,2780,2785,2780,144
|
|
20240307,151400,222858850,2785,2780,2785,2780,2
|
|
20240307,151300,222853285,2785,2790,2790,2785,32
|
|
20240307,151200,222764040,2790,2790,2790,2790,1
|
|
20240307,151100,222761250,2790,2795,2795,2790,3
|
|
20240307,151000,222752875,2795,2795,2795,2795,0
|
|
20240307,150900,222752875,2795,2795,2795,2795,2
|
|
20240307,150800,222747285,2780,2780,2780,2780,0
|
|
20240307,150700,222747285,2780,2780,2780,2780,0
|
|
20240307,150600,222747285,2780,2780,2780,2780,65
|
|
20240307,150500,222566585,2780,2780,2780,2780,1
|
|
20240307,150400,222563805,2780,2780,2780,2780,1
|
|
20240307,150300,222561025,2780,2780,2780,2780,0
|
|
20240307,150200,222561025,2780,2780,2780,2780,1
|
|
20240307,150100,222558245,2775,2780,2780,2775,101
|
|
20240307,150000,222277965,2780,2780,2780,2780,343
|
|
20240307,145900,221324425,2785,2790,2790,2785,7
|
|
20240307,145800,221304925,2790,2790,2790,2790,0
|
|
20240307,145700,221304925,2790,2790,2790,2790,1
|
|
20240307,145600,221302135,2790,2790,2790,2790,1
|
|
20240307,145500,221299345,2790,2790,2790,2790,16
|
|
20240307,145400,221254705,2790,2790,2790,2790,1630
|
|
20240307,145300,216707005,2795,2795,2795,2795,1
|
|
20240307,145200,216704210,2790,2795,2795,2790,401
|
|
20240307,145100,215585415,2795,2795,2795,2795,1
|
|
20240307,145000,215582620,2790,2790,2790,2790,0
|
|
20240307,144900,215582620,2790,2795,2795,2790,195
|
|
20240307,144800,215037665,2795,2795,2795,2795,1
|
|
20240307,144700,215034870,2795,2795,2795,2795,2
|
|
20240307,144600,215029280,2795,2795,2795,2795,1
|
|
20240307,144500,215026485,2795,2795,2795,2795,1
|
|
20240307,144400,215023690,2795,2795,2795,2795,0
|
|
20240307,144300,215023690,2795,2795,2795,2795,1
|
|
20240307,144200,215020895,2795,2795,2795,2795,1
|
|
20240307,144100,215018100,2795,2795,2795,2795,1
|
|
20240307,144000,215015305,2795,2795,2795,2795,1
|
|
20240307,143900,215012510,2795,2795,2795,2795,0
|
|
20240307,143800,215012510,2795,2795,2795,2795,11
|
|
20240307,143700,214981765,2790,2790,2790,2790,301
|
|
20240307,143600,214141975,2790,2790,2790,2790,0
|
|
20240307,143500,214141975,2790,2790,2790,2790,1
|
|
20240307,143400,214139185,2790,2790,2790,2790,0
|
|
20240307,143300,214139185,2790,2790,2790,2790,0
|
|
20240307,143200,214139185,2790,2790,2790,2790,0
|
|
20240307,143100,214139185,2790,2790,2790,2790,0
|
|
20240307,143000,214139185,2790,2790,2790,2790,0
|
|
20240307,142900,214139185,2790,2790,2790,2790,0
|
|
20240307,142800,214139185,2790,2790,2790,2790,0
|
|
20240307,142700,214139185,2790,2790,2790,2790,1
|
|
20240307,142600,214136395,2790,2790,2790,2790,100
|
|
20240307,142500,213857395,2790,2790,2790,2790,0
|
|
20240307,142400,213857395,2790,2780,2790,2780,630
|
|
20240307,142300,212103525,2760,2780,2780,2760,2150
|
|
20240307,142200,206164450,2780,2780,2780,2780,0
|
|
20240307,142100,206164450,2780,2785,2785,2780,10
|
|
20240307,142000,206136645,2780,2780,2780,2780,72
|
|
20240307,141900,205936485,2770,2785,2785,2770,330
|
|
20240307,141800,205022345,2790,2790,2790,2790,0
|
|
20240307,141700,205022345,2790,2790,2790,2790,0
|
|
20240307,141600,205022345,2790,2790,2790,2790,1
|
|
20240307,141500,205019555,2790,2790,2790,2790,0
|
|
20240307,141400,205019555,2790,2785,2790,2770,180
|
|
20240307,141300,204518810,2790,2790,2790,2790,0
|
|
20240307,141200,204518810,2790,2790,2790,2790,0
|
|
20240307,141100,204518810,2790,2790,2790,2790,0
|
|
20240307,141000,204518810,2790,2790,2790,2790,0
|
|
20240307,140900,204518810,2790,2790,2790,2790,8
|
|
20240307,140800,204496490,2790,2790,2790,2790,0
|
|
20240307,140700,204496490,2790,2790,2790,2790,1
|
|
20240307,140600,204493700,2790,2790,2790,2790,0
|
|
20240307,140500,204493700,2790,2790,2790,2790,0
|
|
20240307,140400,204493700,2790,2790,2790,2790,3
|
|
20240307,140300,204485330,2790,2790,2790,2790,0
|
|
20240307,140200,204485330,2790,2790,2790,2790,0
|
|
20240307,140100,204485330,2790,2790,2790,2790,0
|
|
20240307,140000,204485330,2790,2790,2790,2790,0
|
|
20240307,135900,204485330,2790,2790,2790,2790,0
|
|
20240307,135800,204485330,2790,2790,2790,2790,0
|
|
20240307,135700,204485330,2790,2790,2790,2790,1
|
|
20240307,135600,204482540,2790,2790,2790,2790,0
|
|
20240307,135500,204482540,2790,2790,2790,2790,0
|
|
20240307,135400,204482540,2790,2790,2790,2790,0
|
|
20240307,135300,204482540,2790,2790,2790,2790,91
|
|
20240307,135200,204228650,2795,2795,2795,2795,0
|
|
20240307,135100,204228650,2795,2795,2795,2795,0
|
|
20240307,135000,204228650,2795,2795,2795,2795,0
|
|
20240307,134900,204228650,2795,2795,2795,2795,0
|
|
20240307,134800,204228650,2795,2795,2795,2795,1
|
|
20240307,134700,204225855,2800,2800,2800,2800,0
|
|
20240307,134600,204225855,2800,2800,2800,2800,0
|
|
20240307,134500,204225855,2800,2800,2800,2800,15
|
|
20240307,134400,204183855,2800,2800,2800,2800,0
|
|
20240307,134300,204183855,2800,2800,2800,2800,0
|
|
20240307,134200,204183855,2800,2800,2800,2800,0
|
|
20240307,134100,204183855,2800,2800,2800,2800,0
|
|
20240307,134000,204183855,2800,2800,2800,2800,47
|
|
20240307,133900,204052255,2800,2800,2800,2800,200
|
|
20240307,133800,203492255,2795,2795,2795,2795,19
|
|
20240307,133700,203439150,2795,2795,2795,2795,4
|
|
20240307,133600,203427970,2800,2800,2800,2800,0
|
|
20240307,133500,203427970,2800,2800,2800,2800,0
|
|
20240307,133400,203427970,2800,2800,2800,2800,1
|
|
20240307,133300,203425170,2800,2800,2800,2800,21
|
|
20240307,133200,203366370,2805,2805,2805,2805,0
|
|
20240307,133100,203366370,2805,2805,2805,2805,0
|
|
20240307,133000,203366370,2805,2805,2805,2805,0
|
|
20240307,132900,203366370,2805,2805,2805,2805,0
|
|
20240307,132800,203366370,2805,2805,2805,2805,0
|
|
20240307,132700,203366370,2805,2805,2805,2805,0
|
|
20240307,132600,203366370,2805,2805,2805,2805,0
|
|
20240307,132500,203366370,2805,2805,2805,2805,29
|
|
20240307,132400,203285025,2805,2805,2805,2805,0
|
|
20240307,132300,203285025,2805,2805,2805,2805,0
|
|
20240307,132200,203285025,2805,2805,2805,2805,0
|
|
20240307,132100,203285025,2805,2805,2805,2805,0
|
|
20240307,132000,203285025,2805,2805,2805,2805,0
|
|
20240307,131900,203285025,2805,2805,2805,2805,1
|
|
20240307,131800,203282220,2805,2805,2805,2805,3
|
|
20240307,131700,203273805,2815,2815,2815,2815,0
|
|
20240307,131600,203273805,2815,2815,2815,2815,0
|
|
20240307,131500,203273805,2815,2810,2815,2810,2
|
|
20240307,131400,203268180,2805,2805,2805,2805,0
|
|
20240307,131300,203268180,2805,2805,2805,2805,0
|
|
20240307,131200,203268180,2805,2815,2815,2805,6
|
|
20240307,131100,203251335,2815,2810,2815,2805,31
|
|
20240307,131000,203164230,2810,2810,2810,2810,21
|
|
20240307,130900,203105220,2805,2805,2805,2805,10
|
|
20240307,130800,203077170,2800,2815,2815,2800,410
|
|
20240307,130700,201928030,2820,2820,2820,2820,0
|
|
20240307,130600,201928030,2820,2820,2820,2820,7
|
|
20240307,130500,201908290,2820,2820,2820,2820,60
|
|
20240307,130400,201739090,2825,2820,2825,2820,165
|
|
20240307,130300,201273200,2820,2815,2820,2815,102
|
|
20240307,130200,200985570,2815,2815,2815,2815,1
|
|
20240307,130100,200982755,2810,2810,2810,2810,0
|
|
20240307,130000,200982755,2810,2810,2810,2810,49
|
|
20240307,125900,200845065,2815,2815,2815,2815,24
|
|
20240307,125800,200777505,2805,2805,2805,2805,2
|
|
20240307,125700,200771895,2810,2810,2810,2810,0
|
|
20240307,125600,200771895,2810,2800,2810,2800,120
|
|
20240307,125500,200434825,2750,2805,2805,2750,3292
|
|
20240307,125400,191321105,2805,2805,2805,2805,2
|
|
20240307,125300,191315495,2805,2805,2805,2805,2
|
|
20240307,125200,191309885,2805,2805,2805,2805,3
|
|
20240307,125100,191301470,2810,2810,2810,2810,1
|
|
20240307,125000,191298660,2800,2800,2800,2800,0
|
|
20240307,124900,191298660,2800,2805,2815,2800,11
|
|
20240307,124800,191267720,2800,2800,2800,2800,2
|
|
20240307,124700,191262120,2795,2795,2795,2795,0
|
|
20240307,124600,191262120,2795,2795,2795,2795,0
|
|
20240307,124500,191262120,2795,2800,2800,2795,5
|
|
20240307,124400,191248135,2800,2805,2805,2800,136
|
|
20240307,124300,190866830,2805,2805,2805,2805,1
|
|
20240307,124200,190864025,2810,2810,2810,2810,3
|
|
20240307,124100,190855595,2810,2810,2810,2810,0
|
|
20240307,124000,190855595,2810,2795,2810,2795,2
|
|
20240307,123900,190849990,2800,2800,2800,2800,2385
|
|
20240307,123800,184171990,2795,2795,2795,2795,1
|
|
20240307,123700,184169195,2795,2795,2795,2795,0
|
|
20240307,123600,184169195,2795,2795,2795,2795,12
|
|
20240307,123500,184135655,2795,2795,2795,2795,20
|
|
20240307,123400,184079755,2795,2795,2795,2795,34
|
|
20240307,123300,183984725,2790,2790,2790,2790,3
|
|
20240307,123200,183976355,2795,2795,2795,2795,0
|
|
20240307,123100,183976355,2795,2795,2795,2795,3
|
|
20240307,123000,183967970,2795,2795,2795,2795,0
|
|
20240307,122900,183967970,2795,2795,2795,2795,217
|
|
20240307,122800,183361455,2785,2780,2785,2780,4
|
|
20240307,122700,183350320,2780,2780,2780,2780,0
|
|
20240307,122600,183350320,2780,2780,2780,2780,0
|
|
20240307,122500,183350320,2780,2780,2780,2780,5
|
|
20240307,122400,183336420,2780,2780,2780,2780,1
|
|
20240307,122300,183333640,2785,2785,2785,2785,1
|
|
20240307,122200,183330855,2785,2785,2785,2785,1
|
|
20240307,122100,183328070,2780,2780,2780,2780,0
|
|
20240307,122000,183328070,2780,2780,2780,2780,1
|
|
20240307,121900,183325290,2780,2780,2780,2780,1
|
|
20240307,121800,183322510,2795,2775,2795,2775,315
|
|
20240307,121700,182442155,2775,2775,2775,2775,0
|
|
20240307,121600,182442155,2775,2775,2775,2775,360
|
|
20240307,121500,181443155,2775,2775,2775,2775,0
|
|
20240307,121400,181443155,2775,2775,2775,2775,2
|
|
20240307,121300,181437605,2775,2775,2775,2775,87
|
|
20240307,121200,181196180,2780,2780,2780,2780,116
|
|
20240307,121100,180873700,2785,2785,2785,2785,63
|
|
20240307,121000,180698245,2785,2785,2785,2785,0
|
|
20240307,120900,180698245,2785,2785,2785,2785,0
|
|
20240307,120800,180698245,2785,2785,2785,2785,9
|
|
20240307,120700,180673180,2785,2785,2785,2785,0
|
|
20240307,120600,180673180,2785,2790,2790,2785,200
|
|
20240307,120500,180115970,2785,2785,2785,2785,0
|
|
20240307,120400,180115970,2785,2785,2785,2785,3
|
|
20240307,120300,180107615,2785,2790,2790,2785,103
|
|
20240307,120200,179820255,2790,2790,2790,2790,0
|
|
20240307,120100,179820255,2790,2790,2790,2790,3
|
|
20240307,120000,179811885,2785,2785,2785,2785,6
|
|
20240307,115900,179795175,2790,2790,2790,2790,0
|
|
20240307,115800,179795175,2790,2780,2790,2780,131
|
|
20240307,115700,179429845,2780,2780,2780,2780,0
|
|
20240307,115600,179429845,2780,2780,2780,2780,0
|
|
20240307,115500,179429845,2780,2780,2780,2780,0
|
|
20240307,115400,179429845,2780,2780,2780,2780,2
|
|
20240307,115300,179424285,2775,2775,2775,2775,2
|
|
20240307,115200,179418735,2775,2775,2775,2775,3
|
|
20240307,115100,179410410,2775,2775,2775,2775,0
|
|
20240307,115000,179410410,2775,2775,2775,2775,0
|
|
20240307,114900,179410410,2775,2775,2775,2775,1
|
|
20240307,114800,179407635,2775,2775,2775,2775,1
|
|
20240307,114700,179404860,2775,2775,2775,2775,0
|
|
20240307,114600,179404860,2775,2775,2775,2775,0
|
|
20240307,114500,179404860,2775,2775,2775,2775,0
|
|
20240307,114400,179404860,2775,2775,2775,2775,1
|
|
20240307,114300,179402085,2775,2775,2775,2775,0
|
|
20240307,114200,179402085,2775,2775,2775,2775,2
|
|
20240307,114100,179396535,2775,2775,2775,2775,0
|
|
20240307,114000,179396535,2775,2775,2775,2775,1
|
|
20240307,113900,179393760,2775,2775,2775,2775,0
|
|
20240307,113800,179393760,2775,2775,2775,2775,5
|
|
20240307,113700,179379885,2775,2775,2775,2775,0
|
|
20240307,113600,179379885,2775,2775,2775,2775,0
|
|
20240307,113500,179379885,2775,2775,2775,2775,0
|
|
20240307,113400,179379885,2775,2775,2775,2775,2
|
|
20240307,113300,179374335,2775,2775,2790,2775,34
|
|
20240307,113200,179279535,2775,2775,2775,2775,2
|
|
20240307,113100,179273985,2780,2780,2780,2780,0
|
|
20240307,113000,179273985,2780,2785,2785,2780,318
|
|
20240307,112900,178389725,2795,2795,2795,2795,0
|
|
20240307,112800,178389725,2795,2780,2795,2780,184
|
|
20240307,112700,177875460,2795,2795,2795,2795,50
|
|
20240307,112600,177735710,2795,2785,2795,2785,2032
|
|
20240307,112500,172060435,2790,2780,2790,2780,349
|
|
20240307,112400,171088185,2765,2775,2775,2765,369
|
|
20240307,112300,170064220,2760,2770,2770,2760,500
|
|
20240307,112200,168682635,2775,2770,2775,2770,3
|
|
20240307,112100,168674320,2775,2770,2775,2770,2
|
|
20240307,112000,168668775,2775,2770,2775,2770,3
|
|
20240307,111900,168660460,2770,2770,2770,2770,1
|
|
20240307,111800,168657690,2770,2770,2770,2770,3
|
|
20240307,111700,168649380,2770,2770,2770,2770,0
|
|
20240307,111600,168649380,2770,2770,2770,2770,0
|
|
20240307,111500,168649380,2770,2770,2770,2770,0
|
|
20240307,111400,168649380,2770,2770,2770,2770,202
|
|
20240307,111300,168089840,2770,2770,2770,2770,3
|
|
20240307,111200,168081530,2775,2760,2775,2760,52
|
|
20240307,111100,167937260,2760,2760,2760,2760,0
|
|
20240307,111000,167937260,2760,2760,2760,2760,0
|
|
20240307,110900,167937260,2760,2770,2770,2760,177
|
|
20240307,110800,167448275,2760,2760,2760,2760,1
|
|
20240307,110700,167445515,2760,2760,2760,2760,0
|
|
20240307,110600,167445515,2760,2760,2760,2760,0
|
|
20240307,110500,167445515,2760,2760,2760,2760,0
|
|
20240307,110400,167445515,2760,2760,2760,2760,1
|
|
20240307,110300,167442755,2760,2760,2760,2760,2
|
|
20240307,110200,167437235,2760,2765,2770,2760,975
|
|
20240307,110100,164738890,2760,2760,2760,2760,0
|
|
20240307,110000,164738890,2760,2760,2760,2760,0
|
|
20240307,105900,164738890,2760,2760,2760,2760,0
|
|
20240307,105800,164738890,2760,2760,2760,2760,2
|
|
20240307,105700,164733370,2760,2760,2760,2760,0
|
|
20240307,105600,164733370,2760,2760,2760,2760,10
|
|
20240307,105500,164705770,2765,2765,2765,2765,31
|
|
20240307,105400,164620055,2765,2770,2770,2765,991
|
|
20240307,105300,161879815,2765,2775,2775,2765,399
|
|
20240307,105200,160773605,2780,2780,2785,2780,329
|
|
20240307,105100,159858625,2785,2785,2785,2785,64
|
|
20240307,105000,159680385,2785,2780,2785,2780,21
|
|
20240307,104900,159621905,2785,2785,2785,2780,156
|
|
20240307,104800,159188025,2785,2780,2785,2775,444
|
|
20240307,104700,157954955,2775,2765,2775,2760,2484
|
|
20240307,104600,151076360,2750,2770,2770,2725,7459
|
|
20240307,104500,130661805,2775,2755,2775,2755,206
|
|
20240307,104400,130093205,2740,2770,2770,2740,10537
|
|
20240307,104300,101094160,2775,2775,2780,2775,258
|
|
20240307,104200,100378115,2780,2780,2780,2780,0
|
|
20240307,104100,100378115,2780,2780,2780,2780,0
|
|
20240307,104000,100378115,2780,2780,2780,2780,1
|
|
20240307,103900,100375335,2775,2775,2775,2775,1
|
|
20240307,103800,100372560,2775,2780,2780,2775,443
|
|
20240307,103700,99141285,2785,2785,2785,2785,5
|
|
20240307,103600,99127360,2780,2780,2780,2780,26
|
|
20240307,103500,99055080,2780,2780,2780,2780,0
|
|
20240307,103400,99055080,2780,2780,2780,2780,1
|
|
20240307,103300,99052300,2780,2780,2780,2780,0
|
|
20240307,103200,99052300,2780,2780,2780,2780,4
|
|
20240307,103100,99041180,2770,2770,2770,2770,0
|
|
20240307,103000,99041180,2770,2770,2770,2770,0
|
|
20240307,102900,99041180,2770,2775,2775,2770,925
|
|
20240307,102800,96476315,2775,2775,2775,2775,1
|
|
20240307,102700,96473540,2775,2775,2775,2775,2
|
|
20240307,102600,96467990,2775,2775,2775,2775,2
|
|
20240307,102500,96462440,2775,2775,2775,2775,58
|
|
20240307,102400,96301490,2775,2775,2775,2775,2
|
|
20240307,102300,96295940,2775,2775,2775,2775,3
|
|
20240307,102200,96287615,2775,2775,2775,2775,3
|
|
20240307,102100,96279290,2775,2775,2775,2775,0
|
|
20240307,102000,96279290,2775,2775,2775,2775,0
|
|
20240307,101900,96279290,2775,2775,2775,2775,1
|
|
20240307,101800,96276515,2775,2775,2775,2775,2
|
|
20240307,101700,96270965,2775,2775,2775,2775,0
|
|
20240307,101600,96270965,2775,2775,2775,2775,0
|
|
20240307,101500,96270965,2775,2775,2775,2775,0
|
|
20240307,101400,96270965,2775,2775,2775,2775,2
|
|
20240307,101300,96265415,2775,2775,2775,2775,2
|
|
20240307,101200,96259865,2775,2775,2775,2775,3
|
|
20240307,101100,96251540,2775,2775,2775,2775,0
|
|
20240307,101000,96251540,2775,2775,2775,2775,4
|
|
20240307,100900,96240440,2775,2775,2775,2775,4
|
|
20240307,100800,96229340,2775,2775,2775,2775,112
|
|
20240307,100700,95918540,2775,2775,2775,2775,0
|
|
20240307,100600,95918540,2775,2775,2775,2775,0
|
|
20240307,100500,95918540,2775,2775,2775,2775,1
|
|
20240307,100400,95915765,2770,2770,2770,2770,1
|
|
20240307,100300,95912995,2775,2780,2780,2775,987
|
|
20240307,100200,93171915,2780,2780,2780,2780,14
|
|
20240307,100100,93132995,2785,2785,2785,2785,53
|
|
20240307,100000,92985390,2785,2785,2785,2785,0
|
|
20240307,095900,92985390,2785,2785,2785,2785,0
|
|
20240307,095800,92985390,2785,2780,2785,2780,17
|
|
20240307,095700,92938055,2785,2785,2785,2785,87
|
|
20240307,095600,92695760,2785,2785,2785,2785,1
|
|
20240307,095500,92692975,2785,2790,2790,2785,163
|
|
20240307,095400,92238355,2795,2800,2800,2775,42
|
|
20240307,095300,92121315,2785,2775,2785,2775,3528
|
|
20240307,095200,82297815,2765,2765,2765,2765,3
|
|
20240307,095100,82289520,2770,2770,2770,2770,845
|
|
20240307,095000,79948870,2765,2765,2765,2765,1
|
|
20240307,094900,79946105,2765,2770,2770,2765,4
|
|
20240307,094800,79935030,2770,2770,2770,2765,11
|
|
20240307,094700,79904605,2770,2770,2770,2770,3
|
|
20240307,094600,79896295,2765,2765,2765,2765,0
|
|
20240307,094500,79896295,2765,2770,2770,2765,11
|
|
20240307,094400,79865830,2765,2780,2780,2765,122
|
|
20240307,094300,79527695,2780,2770,2780,2770,180
|
|
20240307,094200,79027420,2770,2765,2770,2765,514
|
|
20240307,094100,77603830,2760,2760,2760,2760,76
|
|
20240307,094000,77394070,2745,2785,2785,2745,11896
|
|
20240307,093900,44561015,2785,2785,2785,2785,0
|
|
20240307,093800,44561015,2785,2785,2785,2785,1
|
|
20240307,093700,44558230,2785,2785,2785,2785,0
|
|
20240307,093600,44558230,2785,2785,2785,2785,0
|
|
20240307,093500,44558230,2785,2795,2795,2785,12
|
|
20240307,093400,44524795,2795,2790,2795,2790,4
|
|
20240307,093300,44513620,2795,2780,2795,2780,2
|
|
20240307,093200,44508045,2805,2800,2805,2780,556
|
|
20240307,093100,42957405,2800,2800,2800,2800,2
|
|
20240307,093000,42951805,2800,2795,2800,2795,99
|
|
20240307,092900,42675095,2795,2790,2795,2790,22
|
|
20240307,092800,42613695,2795,2795,2795,2795,102
|
|
20240307,092700,42328605,2795,2800,2800,2795,8
|
|
20240307,092600,42306210,2805,2805,2805,2805,13
|
|
20240307,092500,42269745,2800,2800,2800,2790,3343
|
|
20240307,092400,32927480,2800,2810,2810,2800,1175
|
|
20240307,092300,29632580,2815,2815,2815,2810,14
|
|
20240307,092200,29593175,2815,2815,2815,2815,100
|
|
20240307,092100,29311675,2810,2815,2815,2810,104
|
|
20240307,092000,29019430,2810,2805,2810,2805,141
|
|
20240307,091900,28623425,2810,2805,2810,2800,754
|
|
20240307,091800,26510970,2805,2800,2805,2800,361
|
|
20240307,091700,25499920,2805,2805,2805,2805,85
|
|
20240307,091600,25261495,2805,2810,2810,2800,1507
|
|
20240307,091500,21040450,2810,2820,2825,2810,208
|
|
20240307,091400,20453920,2810,2835,2835,2805,4426
|
|
20240307,091300,8010075,2825,2830,2835,2820,1062
|
|
20240307,091200,5011425,2835,2840,2840,2835,26
|
|
20240307,091100,4937710,2840,2840,2840,2840,1
|
|
20240307,091000,4934870,2845,2855,2855,2840,163
|
|
20240307,090900,4471800,2855,2855,2855,2855,4
|
|
20240307,090800,4460380,2860,2860,2860,2860,8
|
|
20240307,090700,4437500,2875,2865,2875,2865,406
|
|
20240307,090600,3271065,2865,2870,2870,2865,416
|
|
20240307,090500,2079175,2865,2865,2865,2865,0
|
|
20240307,090400,2079175,2865,2870,2870,2865,29
|
|
20240307,090300,1995960,2875,2880,2880,2875,7
|
|
20240307,090200,1975820,2885,2885,2885,2885,13
|
|
20240307,090100,1938315,2885,2890,2890,2885,12
|
|
20240307,090000,1903680,2880,2880,2880,2880,661
|