595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185200,139273720,2680,2680,2680,2680,147
|
|
20240325,185100,139273720,2680,2680,2680,2680,0
|
|
20240325,185000,139273720,2680,2680,2680,2680,0
|
|
20240325,184900,139273720,2680,2680,2680,2680,0
|
|
20240325,184800,139273720,2680,2680,2680,2680,0
|
|
20240325,184700,139273720,2680,2680,2680,2680,0
|
|
20240325,184600,139273720,2680,2680,2680,2680,0
|
|
20240325,184500,139273720,2680,2680,2680,2680,0
|
|
20240325,184400,139273720,2680,2680,2680,2680,0
|
|
20240325,184300,139273720,2680,2680,2680,2680,0
|
|
20240325,184200,139273720,2680,2680,2680,2680,0
|
|
20240325,184100,139273720,2680,2680,2680,2680,0
|
|
20240325,184000,139273720,2680,2680,2680,2680,0
|
|
20240325,183900,139273720,2680,2680,2680,2680,0
|
|
20240325,183800,139273720,2680,2680,2680,2680,0
|
|
20240325,183700,139273720,2680,2680,2680,2680,0
|
|
20240325,183600,139273720,2680,2680,2680,2680,0
|
|
20240325,183500,139273720,2680,2680,2680,2680,0
|
|
20240325,183400,139273720,2680,2680,2680,2680,0
|
|
20240325,183300,139273720,2680,2680,2680,2680,0
|
|
20240325,183200,139273720,2680,2680,2680,2680,0
|
|
20240325,183100,139273720,2680,2680,2680,2680,0
|
|
20240325,183000,139273720,2680,2680,2680,2680,0
|
|
20240325,182900,139273720,2680,2680,2680,2680,0
|
|
20240325,182800,139273720,2680,2680,2680,2680,0
|
|
20240325,182700,139273720,2680,2680,2680,2680,0
|
|
20240325,182600,139273720,2680,2680,2680,2680,0
|
|
20240325,182500,139273720,2680,2680,2680,2680,0
|
|
20240325,182400,139273720,2680,2680,2680,2680,0
|
|
20240325,182300,139273720,2680,2680,2680,2680,0
|
|
20240325,182200,139273720,2680,2680,2680,2680,147
|
|
20240325,182100,139273720,2680,2680,2680,2680,0
|
|
20240325,182000,139273720,2680,2680,2680,2680,0
|
|
20240325,181900,139273720,2680,2680,2680,2680,0
|
|
20240325,181800,139273720,2680,2680,2680,2680,0
|
|
20240325,181700,139273720,2680,2680,2680,2680,0
|
|
20240325,181600,139273720,2680,2680,2680,2680,0
|
|
20240325,181500,139273720,2680,2680,2680,2680,0
|
|
20240325,181400,139273720,2680,2680,2680,2680,0
|
|
20240325,181300,139273720,2680,2680,2680,2680,0
|
|
20240325,181200,139273720,2680,2680,2680,2680,0
|
|
20240325,181100,139273720,2680,2680,2680,2680,0
|
|
20240325,181000,139273720,2680,2680,2680,2680,0
|
|
20240325,180900,139273720,2680,2680,2680,2680,0
|
|
20240325,180800,139273720,2680,2680,2680,2680,0
|
|
20240325,180700,139273720,2680,2680,2680,2680,0
|
|
20240325,180600,139273720,2680,2680,2680,2680,0
|
|
20240325,180500,139273720,2680,2680,2680,2680,0
|
|
20240325,180400,139273720,2680,2680,2680,2680,0
|
|
20240325,180300,139273720,2680,2680,2680,2680,0
|
|
20240325,180200,139273720,2680,2680,2680,2680,0
|
|
20240325,180100,139273720,2680,2680,2680,2680,0
|
|
20240325,180000,139273720,2680,2680,2680,2680,0
|
|
20240325,175900,139273720,2680,2680,2680,2680,0
|
|
20240325,175800,139273720,2680,2680,2680,2680,0
|
|
20240325,175700,139273720,2680,2680,2680,2680,0
|
|
20240325,175600,139273720,2680,2680,2680,2680,0
|
|
20240325,175500,139273720,2680,2680,2680,2680,0
|
|
20240325,175400,139273720,2680,2680,2680,2680,0
|
|
20240325,175300,139273720,2680,2680,2680,2680,0
|
|
20240325,175200,139273720,2680,2680,2680,2680,147
|
|
20240325,175100,139273720,2680,2680,2680,2680,0
|
|
20240325,175000,139273720,2680,2680,2680,2680,0
|
|
20240325,174900,139273720,2680,2680,2680,2680,0
|
|
20240325,174800,139273720,2680,2680,2680,2680,0
|
|
20240325,174700,139273720,2680,2680,2680,2680,0
|
|
20240325,174600,139273720,2680,2680,2680,2680,0
|
|
20240325,174500,139273720,2680,2680,2680,2680,0
|
|
20240325,174400,139273720,2680,2680,2680,2680,0
|
|
20240325,174300,139273720,2680,2680,2680,2680,0
|
|
20240325,174200,139273720,2680,2680,2680,2680,0
|
|
20240325,174100,139273720,2680,2680,2680,2680,0
|
|
20240325,174000,139273720,2680,2680,2680,2680,0
|
|
20240325,173900,139273720,2680,2680,2680,2680,0
|
|
20240325,173800,139273720,2680,2680,2680,2680,0
|
|
20240325,173700,139273720,2680,2680,2680,2680,0
|
|
20240325,173600,139273720,2680,2680,2680,2680,0
|
|
20240325,173500,139273720,2680,2680,2680,2680,0
|
|
20240325,173400,139273720,2680,2680,2680,2680,0
|
|
20240325,173300,139273720,2680,2680,2680,2680,0
|
|
20240325,173200,139273720,2680,2680,2680,2680,0
|
|
20240325,173100,139273720,2680,2680,2680,2680,0
|
|
20240325,173000,139273720,2680,2680,2680,2680,0
|
|
20240325,172900,139273720,2680,2680,2680,2680,0
|
|
20240325,172800,139273720,2680,2680,2680,2680,0
|
|
20240325,172700,139273720,2680,2680,2680,2680,0
|
|
20240325,172600,139273720,2680,2680,2680,2680,0
|
|
20240325,172500,139273720,2680,2680,2680,2680,0
|
|
20240325,172400,139273720,2680,2680,2680,2680,0
|
|
20240325,172300,139273720,2680,2680,2680,2680,0
|
|
20240325,172200,139273720,2680,2680,2680,2680,147
|
|
20240325,172100,139273720,2680,2680,2680,2680,0
|
|
20240325,172000,139273720,2680,2680,2680,2680,0
|
|
20240325,171900,139273720,2680,2680,2680,2680,0
|
|
20240325,171800,139273720,2680,2680,2680,2680,0
|
|
20240325,171700,139273720,2680,2680,2680,2680,0
|
|
20240325,171600,139273720,2680,2680,2680,2680,0
|
|
20240325,171500,139273720,2680,2680,2680,2680,0
|
|
20240325,171400,139273720,2680,2680,2680,2680,0
|
|
20240325,171300,139273720,2680,2680,2680,2680,0
|
|
20240325,171200,139273720,2680,2680,2680,2680,0
|
|
20240325,171100,139273720,2680,2680,2680,2680,0
|
|
20240325,171000,139273720,2680,2680,2680,2680,0
|
|
20240325,170900,139273720,2680,2680,2680,2680,0
|
|
20240325,170800,139273720,2680,2680,2680,2680,0
|
|
20240325,170700,139273720,2680,2680,2680,2680,0
|
|
20240325,170600,139273720,2680,2680,2680,2680,0
|
|
20240325,170500,139273720,2680,2680,2680,2680,0
|
|
20240325,170400,139273720,2680,2680,2680,2680,0
|
|
20240325,170300,139273720,2680,2680,2680,2680,0
|
|
20240325,170200,139273720,2680,2680,2680,2680,0
|
|
20240325,170100,139273720,2680,2680,2680,2680,0
|
|
20240325,170000,139273720,2680,2680,2680,2680,0
|
|
20240325,165900,139273720,2680,2680,2680,2680,0
|
|
20240325,165800,139273720,2680,2680,2680,2680,0
|
|
20240325,165700,139273720,2680,2680,2680,2680,0
|
|
20240325,165600,139273720,2680,2680,2680,2680,0
|
|
20240325,165500,139273720,2680,2680,2680,2680,0
|
|
20240325,165400,139273720,2680,2680,2680,2680,0
|
|
20240325,165300,139273720,2680,2680,2680,2680,0
|
|
20240325,165200,139273720,2680,2680,2680,2680,147
|
|
20240325,165100,139273720,2680,2680,2680,2680,0
|
|
20240325,165000,139273720,2680,2680,2680,2680,0
|
|
20240325,164900,139273720,2680,2680,2680,2680,0
|
|
20240325,164800,139273720,2680,2680,2680,2680,0
|
|
20240325,164700,139273720,2680,2680,2680,2680,0
|
|
20240325,164600,139273720,2680,2680,2680,2680,0
|
|
20240325,164500,139273720,2680,2680,2680,2680,0
|
|
20240325,164400,139273720,2680,2680,2680,2680,0
|
|
20240325,164300,139273720,2680,2680,2680,2680,0
|
|
20240325,164200,139273720,2680,2680,2680,2680,0
|
|
20240325,164100,139273720,2680,2680,2680,2680,0
|
|
20240325,164000,139273720,2680,2680,2680,2680,0
|
|
20240325,163900,139273720,2680,2680,2680,2680,0
|
|
20240325,163800,139273720,2680,2680,2680,2680,0
|
|
20240325,163700,139273720,2680,2680,2680,2680,0
|
|
20240325,163600,139273720,2680,2680,2680,2680,0
|
|
20240325,163500,139273720,2680,2680,2680,2680,0
|
|
20240325,163400,139273720,2680,2680,2680,2680,0
|
|
20240325,163300,139273720,2680,2680,2680,2680,0
|
|
20240325,163200,139273720,2680,2680,2680,2680,0
|
|
20240325,163100,139273720,2680,2680,2680,2680,0
|
|
20240325,163000,139273720,2680,2680,2680,2680,0
|
|
20240325,162900,139273720,2680,2680,2680,2680,0
|
|
20240325,162800,139273720,2680,2680,2680,2680,0
|
|
20240325,162700,139273720,2680,2680,2680,2680,0
|
|
20240325,162600,139273720,2680,2680,2680,2680,0
|
|
20240325,162500,139273720,2680,2680,2680,2680,0
|
|
20240325,162400,139273720,2680,2680,2680,2680,0
|
|
20240325,162300,139273720,2680,2680,2680,2680,0
|
|
20240325,162200,139273720,2680,2680,2680,2680,147
|
|
20240325,162100,139273720,2680,2680,2680,2680,0
|
|
20240325,162000,139273720,2680,2680,2680,2680,0
|
|
20240325,161900,139273720,2680,2680,2680,2680,0
|
|
20240325,161800,139273720,2680,2680,2680,2680,0
|
|
20240325,161700,139273720,2680,2680,2680,2680,0
|
|
20240325,161600,139273720,2680,2680,2680,2680,0
|
|
20240325,161500,139273720,2680,2680,2680,2680,0
|
|
20240325,161400,139273720,2680,2680,2680,2680,0
|
|
20240325,161300,139273720,2680,2680,2680,2680,0
|
|
20240325,161200,139273720,2680,2680,2680,2680,0
|
|
20240325,161100,139273720,2680,2680,2680,2680,0
|
|
20240325,161000,139273720,2680,2680,2680,2680,0
|
|
20240325,160900,139273720,2680,2680,2680,2680,0
|
|
20240325,160800,139273720,2680,2680,2680,2680,0
|
|
20240325,160700,139273720,2680,2680,2680,2680,0
|
|
20240325,160600,139273720,2680,2680,2680,2680,0
|
|
20240325,160500,139273720,2680,2680,2680,2680,0
|
|
20240325,160400,139273720,2680,2680,2680,2680,0
|
|
20240325,160300,139273720,2680,2680,2680,2680,0
|
|
20240325,160200,139273720,2680,2680,2680,2680,0
|
|
20240325,160100,139273720,2680,2680,2680,2680,0
|
|
20240325,160000,139273720,2680,2680,2680,2680,0
|
|
20240325,155900,139273720,2680,2680,2680,2680,0
|
|
20240325,155800,139273720,2680,2680,2680,2680,0
|
|
20240325,155700,139273720,2680,2680,2680,2680,0
|
|
20240325,155600,139273720,2680,2680,2680,2680,0
|
|
20240325,155500,139273720,2680,2680,2680,2680,0
|
|
20240325,155400,139273720,2680,2680,2680,2680,0
|
|
20240325,155300,139273720,2680,2680,2680,2680,0
|
|
20240325,155200,139273720,2680,2680,2680,2680,147
|
|
20240325,155100,139273720,2680,2680,2680,2680,0
|
|
20240325,155000,139273720,2680,2680,2680,2680,0
|
|
20240325,154900,139273720,2680,2680,2680,2680,0
|
|
20240325,154800,139273720,2680,2680,2680,2680,0
|
|
20240325,154700,139273720,2680,2680,2680,2680,0
|
|
20240325,154600,139273720,2680,2680,2680,2680,0
|
|
20240325,154500,139273720,2680,2680,2680,2680,0
|
|
20240325,154400,139273720,2680,2680,2680,2680,0
|
|
20240325,154300,139273720,2680,2680,2680,2680,0
|
|
20240325,154200,139273720,2680,2680,2680,2680,0
|
|
20240325,154100,139273720,2680,2680,2680,2680,0
|
|
20240325,154000,139273720,2680,2680,2680,2680,0
|
|
20240325,153900,139273720,2680,2680,2680,2680,0
|
|
20240325,153800,139273720,2680,2680,2680,2680,0
|
|
20240325,153700,139273720,2680,2680,2680,2680,0
|
|
20240325,153600,139273720,2680,2680,2680,2680,0
|
|
20240325,153500,139273720,2680,2680,2680,2680,0
|
|
20240325,153400,139273720,2680,2680,2680,2680,0
|
|
20240325,153300,139273720,2680,2680,2680,2680,0
|
|
20240325,153200,139273720,2680,2680,2680,2680,0
|
|
20240325,153100,139273720,2680,2680,2680,2680,0
|
|
20240325,153000,139273720,2680,2680,2680,2680,147
|
|
20240325,152900,138879760,2680,2680,2680,2680,0
|
|
20240325,152800,138879760,2680,2680,2680,2680,0
|
|
20240325,152700,138879760,2680,2680,2680,2680,0
|
|
20240325,152600,138879760,2680,2680,2680,2680,0
|
|
20240325,152500,138879760,2680,2680,2680,2680,0
|
|
20240325,152400,138879760,2680,2680,2680,2680,0
|
|
20240325,152300,138879760,2680,2680,2680,2680,0
|
|
20240325,152200,138879760,2680,2680,2680,2680,0
|
|
20240325,152100,138879760,2680,2680,2680,2680,0
|
|
20240325,152000,138879760,2680,2680,2680,2680,0
|
|
20240325,151900,138879760,2680,2660,2680,2655,13
|
|
20240325,151800,138845140,2680,2680,2680,2680,0
|
|
20240325,151700,138845140,2680,2680,2680,2680,0
|
|
20240325,151600,138845140,2680,2655,2680,2650,84
|
|
20240325,151500,138621820,2655,2655,2655,2655,18
|
|
20240325,151400,138574030,2660,2655,2660,2655,32
|
|
20240325,151300,138489065,2655,2655,2655,2655,18
|
|
20240325,151200,138441275,2660,2655,2660,2655,19
|
|
20240325,151100,138390825,2660,2660,2660,2660,1
|
|
20240325,151000,138388165,2655,2655,2655,2655,18
|
|
20240325,150900,138340375,2660,2660,2660,2660,3
|
|
20240325,150800,138332395,2660,2660,2660,2660,18
|
|
20240325,150700,138284515,2660,2660,2660,2660,30
|
|
20240325,150600,138204715,2660,2660,2660,2660,34
|
|
20240325,150500,138114275,2660,2660,2660,2660,5
|
|
20240325,150400,138100975,2665,2670,2670,2665,10
|
|
20240325,150300,138074300,2675,2655,2675,2655,23
|
|
20240325,150200,138013135,2655,2655,2655,2655,18
|
|
20240325,150100,137965345,2655,2655,2655,2655,4
|
|
20240325,150000,137954725,2655,2660,2660,2655,170
|
|
20240325,145900,137502680,2660,2660,2660,2660,51
|
|
20240325,145800,137367020,2680,2655,2680,2655,850
|
|
20240325,145700,135106145,2655,2655,2655,2655,18
|
|
20240325,145600,135058355,2660,2660,2660,2655,32
|
|
20240325,145500,134973295,2660,2665,2670,2660,32
|
|
20240325,145400,134888100,2660,2660,2660,2660,18
|
|
20240325,145300,134840220,2665,2665,2665,2665,5
|
|
20240325,145200,134826895,2670,2670,2670,2670,5
|
|
20240325,145100,134813545,2655,2655,2655,2655,0
|
|
20240325,145000,134813545,2655,2655,2655,2655,18
|
|
20240325,144900,134765755,2655,2655,2655,2655,18
|
|
20240325,144800,134717965,2685,2685,2685,2665,49
|
|
20240325,144700,134586760,2685,2685,2685,2685,1
|
|
20240325,144600,134584075,2665,2670,2670,2665,133
|
|
20240325,144500,134229350,2670,2670,2670,2670,18
|
|
20240325,144400,134181290,2670,2665,2670,2665,245
|
|
20240325,144300,133527235,2665,2665,2665,2665,18
|
|
20240325,144200,133479265,2670,2670,2670,2670,1
|
|
20240325,144100,133476595,2665,2665,2665,2665,18
|
|
20240325,144000,133428625,2670,2665,2670,2665,95
|
|
20240325,143900,133175125,2660,2660,2660,2660,18
|
|
20240325,143800,133127245,2660,2660,2660,2660,23
|
|
20240325,143700,133066065,2660,2660,2660,2660,0
|
|
20240325,143600,133066065,2660,2660,2660,2660,18
|
|
20240325,143500,133018185,2655,2655,2655,2655,18
|
|
20240325,143400,132970395,2655,2655,2655,2655,18
|
|
20240325,143300,132922605,2655,2660,2660,2655,575
|
|
20240325,143200,131393195,2660,2660,2660,2660,0
|
|
20240325,143100,131393195,2660,2660,2660,2660,18
|
|
20240325,143000,131345315,2660,2660,2660,2660,18
|
|
20240325,142900,131297435,2665,2665,2665,2665,6
|
|
20240325,142800,131281445,2665,2665,2665,2665,18
|
|
20240325,142700,131233475,2665,2665,2665,2665,0
|
|
20240325,142600,131233475,2665,2665,2665,2665,18
|
|
20240325,142500,131185505,2665,2665,2665,2665,18
|
|
20240325,142400,131137535,2665,2665,2665,2665,18
|
|
20240325,142300,131089565,2665,2665,2665,2665,18
|
|
20240325,142200,131041595,2665,2665,2665,2665,13
|
|
20240325,142100,131006950,2660,2660,2660,2660,18
|
|
20240325,142000,130959070,2660,2660,2660,2660,259
|
|
20240325,141900,130270130,2665,2665,2665,2665,5
|
|
20240325,141800,130256805,2670,2665,2670,2665,19
|
|
20240325,141700,130206165,2665,2665,2665,2665,38
|
|
20240325,141600,130104895,2665,2670,2670,2665,595
|
|
20240325,141500,128516335,2680,2680,2680,2670,24
|
|
20240325,141400,128452195,2685,2680,2685,2675,25
|
|
20240325,141300,128385275,2660,2660,2660,2660,18
|
|
20240325,141200,128337395,2675,2675,2675,2675,0
|
|
20240325,141100,128337395,2675,2680,2680,2675,615
|
|
20240325,141000,126690220,2675,2665,2675,2660,345
|
|
20240325,140900,125768820,2660,2660,2660,2660,18
|
|
20240325,140800,125720940,2665,2665,2665,2665,28
|
|
20240325,140700,125646320,2670,2655,2670,2655,273
|
|
20240325,140600,124919030,2650,2650,2650,2650,18
|
|
20240325,140500,124871330,2650,2650,2650,2650,18
|
|
20240325,140400,124823630,2655,2655,2655,2650,34
|
|
20240325,140300,124733450,2650,2650,2650,2650,0
|
|
20240325,140200,124733450,2650,2650,2650,2650,18
|
|
20240325,140100,124685750,2650,2655,2655,2650,22
|
|
20240325,140000,124627440,2655,2660,2660,2655,20
|
|
20240325,135900,124574265,2650,2650,2650,2650,23
|
|
20240325,135800,124513315,2650,2650,2650,2650,0
|
|
20240325,135700,124513315,2650,2665,2665,2650,19
|
|
20240325,135600,124462950,2650,2650,2650,2650,18
|
|
20240325,135500,124415250,2665,2665,2665,2650,24
|
|
20240325,135400,124351560,2665,2650,2665,2650,19
|
|
20240325,135300,124301195,2665,2665,2665,2665,2
|
|
20240325,135200,124295865,2650,2665,2665,2650,19
|
|
20240325,135100,124245500,2650,2665,2665,2650,19
|
|
20240325,135000,124195135,2650,2650,2650,2650,18
|
|
20240325,134900,124147435,2665,2650,2665,2650,19
|
|
20240325,134800,124097070,2650,2650,2650,2650,0
|
|
20240325,134700,124097070,2650,2650,2650,2650,18
|
|
20240325,134600,124049370,2650,2650,2650,2650,18
|
|
20240325,134500,124001670,2645,2645,2645,2645,18
|
|
20240325,134400,123954060,2665,2645,2665,2645,34
|
|
20240325,134300,123864035,2650,2650,2650,2650,0
|
|
20240325,134200,123864035,2650,2650,2650,2650,3
|
|
20240325,134100,123856085,2665,2645,2665,2645,19
|
|
20240325,134000,123805810,2645,2665,2665,2645,19
|
|
20240325,133900,123755535,2645,2645,2645,2645,118
|
|
20240325,133800,123443425,2665,2665,2665,2665,1
|
|
20240325,133700,123440760,2645,2665,2665,2645,19
|
|
20240325,133600,123390485,2645,2665,2665,2645,20
|
|
20240325,133500,123337545,2645,2645,2645,2645,18
|
|
20240325,133400,123289935,2665,2645,2665,2645,19
|
|
20240325,133300,123239660,2645,2645,2645,2645,0
|
|
20240325,133200,123239660,2645,2645,2645,2645,18
|
|
20240325,133100,123192050,2665,2645,2665,2645,19
|
|
20240325,133000,123141775,2665,2645,2665,2645,19
|
|
20240325,132900,123091500,2665,2645,2665,2645,19
|
|
20240325,132800,123041225,2670,2665,2670,2665,22
|
|
20240325,132700,122982590,2640,2640,2640,2640,18
|
|
20240325,132600,122935070,2665,2640,2665,2640,27
|
|
20240325,132500,122863645,2655,2650,2655,2640,70
|
|
20240325,132400,122678500,2655,2655,2655,2655,7
|
|
20240325,132300,122659915,2655,2655,2655,2655,0
|
|
20240325,132200,122659915,2655,2655,2655,2655,18
|
|
20240325,132100,122612125,2655,2655,2655,2655,18
|
|
20240325,132000,122564335,2655,2655,2655,2655,62
|
|
20240325,131900,122399725,2670,2670,2670,2670,1
|
|
20240325,131800,122397055,2655,2655,2655,2655,83
|
|
20240325,131700,122176690,2655,2655,2655,2655,18
|
|
20240325,131600,122128900,2655,2655,2655,2655,18
|
|
20240325,131500,122081110,2655,2655,2655,2655,18
|
|
20240325,131400,122033320,2670,2660,2670,2655,41
|
|
20240325,131300,121924000,2655,2655,2655,2655,18
|
|
20240325,131200,121876210,2655,2655,2655,2655,18
|
|
20240325,131100,121828420,2655,2655,2655,2655,18
|
|
20240325,131000,121780630,2655,2655,2655,2655,118
|
|
20240325,130900,121467340,2655,2655,2655,2655,0
|
|
20240325,130800,121467340,2655,2655,2655,2655,18
|
|
20240325,130700,121419550,2655,2660,2660,2655,20
|
|
20240325,130600,121366440,2660,2660,2660,2660,9
|
|
20240325,130500,121342500,2665,2665,2665,2665,5
|
|
20240325,130400,121329175,2660,2660,2660,2660,0
|
|
20240325,130300,121329175,2660,2660,2660,2660,18
|
|
20240325,130200,121281295,2660,2660,2660,2660,18
|
|
20240325,130100,121233415,2670,2660,2670,2660,19
|
|
20240325,130000,121182865,2660,2660,2660,2660,18
|
|
20240325,125900,121134985,2660,2660,2660,2660,0
|
|
20240325,125800,121134985,2660,2660,2675,2660,25
|
|
20240325,125700,121068470,2655,2655,2655,2655,18
|
|
20240325,125600,121020680,2660,2655,2660,2655,19
|
|
20240325,125500,120970230,2655,2655,2655,2655,18
|
|
20240325,125400,120922440,2660,2660,2660,2660,5
|
|
20240325,125300,120909140,2660,2675,2675,2660,7
|
|
20240325,125200,120890505,2655,2655,2655,2655,18
|
|
20240325,125100,120842715,2650,2675,2675,2650,30
|
|
20240325,125000,120762915,2650,2645,2650,2645,369
|
|
20240325,124900,119785155,2635,2635,2635,2635,0
|
|
20240325,124800,119785155,2635,2640,2640,2635,23
|
|
20240325,124700,119724525,2640,2640,2640,2635,21
|
|
20240325,124600,119669180,2635,2635,2635,2635,17
|
|
20240325,124500,119624385,2635,2635,2635,2635,18
|
|
20240325,124400,119576955,2640,2640,2640,2640,83
|
|
20240325,124300,119357835,2640,2645,2645,2640,855
|
|
20240325,124200,117100300,2645,2650,2650,2645,23
|
|
20240325,124100,117039440,2645,2645,2645,2645,18
|
|
20240325,124000,116991830,2645,2645,2645,2645,18
|
|
20240325,123900,116944220,2645,2645,2645,2645,0
|
|
20240325,123800,116944220,2645,2650,2650,2645,38
|
|
20240325,123700,116843610,2645,2645,2645,2645,18
|
|
20240325,123600,116796000,2650,2640,2650,2640,29
|
|
20240325,123500,116719330,2640,2640,2640,2640,0
|
|
20240325,123400,116719330,2640,2640,2640,2640,18
|
|
20240325,123300,116671810,2640,2640,2640,2640,18
|
|
20240325,123200,116624290,2650,2640,2650,2640,89
|
|
20240325,123100,116389320,2640,2640,2640,2640,18
|
|
20240325,123000,116341800,2640,2640,2640,2640,0
|
|
20240325,122900,116341800,2640,2640,2640,2640,18
|
|
20240325,122800,116294280,2640,2640,2640,2640,18
|
|
20240325,122700,116246760,2650,2640,2650,2640,118
|
|
20240325,122600,115934240,2640,2640,2640,2640,18
|
|
20240325,122500,115886720,2640,2640,2640,2640,0
|
|
20240325,122400,115886720,2640,2640,2640,2640,463
|
|
20240325,122300,114664400,2645,2645,2645,2645,18
|
|
20240325,122200,114616790,2645,2645,2645,2645,18
|
|
20240325,122100,114569180,2645,2645,2645,2645,18
|
|
20240325,122000,114521570,2650,2640,2650,2640,51
|
|
20240325,121900,114386920,2640,2640,2640,2640,18
|
|
20240325,121800,114339400,2640,2640,2640,2640,18
|
|
20240325,121700,114291880,2650,2650,2660,2650,243
|
|
20240325,121600,113646210,2650,2640,2650,2640,19
|
|
20240325,121500,113596040,2640,2640,2640,2640,26
|
|
20240325,121400,113527400,2635,2635,2635,2635,18
|
|
20240325,121300,113479970,2635,2640,2640,2635,28
|
|
20240325,121200,113406140,2640,2645,2645,2640,441
|
|
20240325,121100,112241160,2645,2645,2645,2645,18
|
|
20240325,121000,112193550,2645,2650,2650,2645,2
|
|
20240325,120900,112188255,2645,2645,2645,2645,18
|
|
20240325,120800,112140645,2645,2645,2645,2645,207
|
|
20240325,120700,111593130,2645,2645,2645,2645,18
|
|
20240325,120600,111545520,2645,2645,2645,2645,18
|
|
20240325,120500,111497910,2645,2645,2645,2645,0
|
|
20240325,120400,111497910,2645,2645,2645,2645,18
|
|
20240325,120300,111450300,2645,2645,2645,2645,18
|
|
20240325,120200,111402690,2645,2645,2645,2645,18
|
|
20240325,120100,111355080,2660,2645,2660,2645,431
|
|
20240325,120000,110215070,2660,2655,2660,2655,100
|
|
20240325,115900,109949200,2645,2645,2645,2645,58
|
|
20240325,115800,109795790,2645,2645,2645,2645,18
|
|
20240325,115700,109748180,2645,2655,2655,2635,4413
|
|
20240325,115600,98067860,2655,2655,2655,2655,18
|
|
20240325,115500,98020070,2655,2660,2660,2655,160
|
|
20240325,115400,97595260,2655,2660,2660,2655,83
|
|
20240325,115300,97374570,2655,2655,2655,2655,18
|
|
20240325,115200,97326780,2655,2660,2660,2655,20
|
|
20240325,115100,97273675,2655,2655,2655,2655,0
|
|
20240325,115000,97273675,2655,2655,2655,2655,18
|
|
20240325,114900,97225885,2655,2655,2655,2655,18
|
|
20240325,114800,97178095,2655,2655,2655,2655,94
|
|
20240325,114700,96928525,2655,2655,2655,2655,18
|
|
20240325,114600,96880735,2655,2655,2655,2655,0
|
|
20240325,114500,96880735,2655,2660,2660,2655,1489
|
|
20240325,114400,92920085,2660,2660,2660,2660,24
|
|
20240325,114300,92856245,2660,2660,2660,2660,18
|
|
20240325,114200,92808365,2660,2660,2660,2660,18
|
|
20240325,114100,92760485,2660,2660,2660,2660,0
|
|
20240325,114000,92760485,2660,2660,2660,2660,18
|
|
20240325,113900,92712605,2665,2665,2675,2665,226
|
|
20240325,113800,92110285,2675,2670,2675,2670,19
|
|
20240325,113700,92059550,2670,2670,2670,2670,18
|
|
20240325,113600,92011490,2670,2670,2670,2670,0
|
|
20240325,113500,92011490,2670,2675,2675,2670,19
|
|
20240325,113400,91960755,2670,2670,2670,2670,18
|
|
20240325,113300,91912695,2670,2670,2670,2670,18
|
|
20240325,113200,91864635,2675,2670,2675,2670,19
|
|
20240325,113100,91813900,2670,2670,2670,2670,0
|
|
20240325,113000,91813900,2670,2670,2670,2670,17
|
|
20240325,112900,91768510,2670,2670,2670,2670,18
|
|
20240325,112800,91720450,2670,2670,2670,2670,43
|
|
20240325,112700,91605640,2670,2670,2670,2670,18
|
|
20240325,112600,91557580,2675,2675,2675,2675,0
|
|
20240325,112500,91557580,2675,2675,2675,2675,6
|
|
20240325,112400,91541530,2680,2685,2685,2680,11
|
|
20240325,112300,91512025,2685,2695,2695,2685,11
|
|
20240325,112200,91482455,2685,2665,2695,2665,37
|
|
20240325,112100,91383555,2665,2665,2665,2665,0
|
|
20240325,112000,91383555,2665,2665,2665,2665,18
|
|
20240325,111900,91335585,2665,2665,2665,2665,18
|
|
20240325,111800,91287615,2670,2670,2670,2670,10
|
|
20240325,111700,91260915,2670,2685,2700,2670,518
|
|
20240325,111600,89866660,2665,2665,2665,2665,0
|
|
20240325,111500,89866660,2665,2665,2665,2665,18
|
|
20240325,111400,89818690,2665,2665,2665,2665,18
|
|
20240325,111300,89770720,2665,2685,2685,2665,19
|
|
20240325,111200,89720065,2665,2665,2665,2665,18
|
|
20240325,111100,89672095,2690,2690,2690,2690,0
|
|
20240325,111000,89672095,2690,2690,2690,2665,20
|
|
20240325,110900,89618745,2665,2665,2665,2665,18
|
|
20240325,110800,89570775,2665,2665,2665,2665,18
|
|
20240325,110700,89522805,2670,2665,2670,2665,6
|
|
20240325,110600,89506795,2665,2665,2665,2665,18
|
|
20240325,110500,89458825,2665,2665,2665,2665,18
|
|
20240325,110400,89410855,2660,2665,2665,2660,2741
|
|
20240325,110300,82106180,2665,2665,2665,2665,18
|
|
20240325,110200,82058210,2665,2665,2665,2665,16
|
|
20240325,110100,82015570,2670,2670,2670,2670,14
|
|
20240325,110000,81978190,2670,2670,2670,2670,18
|
|
20240325,105900,81930130,2670,2670,2670,2670,18
|
|
20240325,105800,81882070,2675,2675,2675,2675,2
|
|
20240325,105700,81876720,2675,2675,2675,2675,3
|
|
20240325,105600,81868695,2670,2670,2670,2670,18
|
|
20240325,105500,81820635,2670,2670,2670,2670,18
|
|
20240325,105400,81772575,2670,2670,2670,2670,18
|
|
20240325,105300,81724515,2670,2670,2670,2670,17
|
|
20240325,105200,81679125,2670,2670,2670,2670,0
|
|
20240325,105100,81679125,2670,2675,2675,2670,23
|
|
20240325,105000,81617690,2670,2675,2675,2670,33
|
|
20240325,104900,81529555,2675,2675,2675,2675,5
|
|
20240325,104800,81516180,2670,2670,2670,2670,168
|
|
20240325,104700,81067620,2680,2680,2680,2680,0
|
|
20240325,104600,81067620,2680,2690,2690,2680,19
|
|
20240325,104500,81016690,2690,2680,2690,2675,698
|
|
20240325,104400,79142860,2665,2665,2665,2665,56
|
|
20240325,104300,78993620,2675,2665,2675,2665,60
|
|
20240325,104200,78833425,2670,2670,2670,2670,4
|
|
20240325,104100,78822745,2670,2670,2670,2670,7
|
|
20240325,104000,78804055,2670,2670,2670,2670,18
|
|
20240325,103900,78755995,2675,2675,2675,2675,16
|
|
20240325,103800,78713195,2675,2675,2675,2675,18
|
|
20240325,103700,78665045,2680,2675,2680,2675,2
|
|
20240325,103600,78659690,2660,2670,2670,2660,318
|
|
20240325,103500,77813685,2660,2660,2660,2660,19
|
|
20240325,103400,77763145,2660,2660,2660,2660,18
|
|
20240325,103300,77715265,2675,2660,2675,2660,42
|
|
20240325,103200,77603325,2660,2660,2660,2660,0
|
|
20240325,103100,77603325,2660,2660,2660,2660,18
|
|
20240325,103000,77555445,2660,2660,2660,2660,41
|
|
20240325,102900,77446385,2660,2660,2660,2660,230
|
|
20240325,102800,76834585,2660,2660,2660,2660,18
|
|
20240325,102700,76786705,2665,2665,2665,2665,5
|
|
20240325,102600,76773380,2660,2660,2660,2660,19
|
|
20240325,102500,76722840,2660,2660,2660,2655,2281
|
|
20240325,102400,70655470,2655,2655,2655,2655,18
|
|
20240325,102300,70607680,2655,2655,2655,2655,18
|
|
20240325,102200,70559890,2655,2655,2655,2655,0
|
|
20240325,102100,70559890,2655,2655,2655,2655,28
|
|
20240325,102000,70485550,2650,2650,2650,2650,18
|
|
20240325,101900,70437850,2650,2650,2650,2650,18
|
|
20240325,101800,70390150,2650,2650,2650,2650,0
|
|
20240325,101700,70390150,2650,2655,2655,2650,19
|
|
20240325,101600,70339795,2655,2655,2655,2655,19
|
|
20240325,101500,70289350,2655,2655,2655,2655,19
|
|
20240325,101400,70238905,2655,2655,2655,2655,18
|
|
20240325,101300,70191115,2655,2655,2655,2655,0
|
|
20240325,101200,70191115,2655,2655,2655,2655,318
|
|
20240325,101100,69346825,2650,2650,2650,2650,18
|
|
20240325,101000,69299125,2655,2655,2655,2655,5
|
|
20240325,100900,69285850,2660,2655,2660,2650,195
|
|
20240325,100800,68768695,2655,2655,2655,2655,0
|
|
20240325,100700,68768695,2655,2655,2655,2655,18
|
|
20240325,100600,68720905,2655,2660,2660,2655,754
|
|
20240325,100500,66715355,2660,2660,2660,2660,18
|
|
20240325,100400,66667475,2660,2660,2660,2660,18
|
|
20240325,100300,66619595,2660,2660,2660,2660,0
|
|
20240325,100200,66619595,2660,2665,2665,2660,29
|
|
20240325,100100,66542400,2665,2660,2665,2660,27
|
|
20240325,100000,66470535,2665,2665,2665,2665,6
|
|
20240325,095900,66454545,2665,2660,2665,2660,22
|
|
20240325,095800,66396005,2665,2665,2665,2665,0
|
|
20240325,095700,66396005,2665,2670,2670,2665,53
|
|
20240325,095600,66254565,2665,2670,2670,2665,7
|
|
20240325,095500,66235880,2660,2655,2660,2655,32
|
|
20240325,095400,66150850,2655,2655,2655,2655,18
|
|
20240325,095300,66103060,2660,2660,2660,2660,120
|
|
20240325,095200,65783860,2655,2655,2655,2655,18
|
|
20240325,095100,65736070,2660,2660,2660,2655,719
|
|
20240325,095000,63823620,2660,2650,2660,2650,180
|
|
20240325,094900,63345445,2630,2630,2630,2630,18
|
|
20240325,094800,63298105,2630,2655,2655,2630,553
|
|
20240325,094700,61843640,2630,2650,2650,2630,1701
|
|
20240325,094600,57357065,2655,2655,2655,2655,8
|
|
20240325,094500,57335825,2650,2645,2650,2640,2087
|
|
20240325,094400,51808610,2640,2635,2640,2635,156
|
|
20240325,094300,51397165,2630,2630,2630,2630,0
|
|
20240325,094200,51397165,2630,2635,2635,2630,69
|
|
20240325,094100,51215440,2630,2645,2645,2630,612
|
|
20240325,094000,49600245,2640,2635,2650,2635,1709
|
|
20240325,093900,45096820,2645,2640,2645,2635,744
|
|
20240325,093800,43135580,2645,2660,2675,2630,3087
|
|
20240325,093700,34975085,2665,2670,2670,2665,15
|
|
20240325,093600,34935085,2675,2670,2675,2670,29
|
|
20240325,093500,34857625,2655,2675,2675,2655,880
|
|
20240325,093400,32519770,2675,2675,2675,2675,10
|
|
20240325,093300,32493020,2670,2680,2680,2670,30
|
|
20240325,093200,32412850,2680,2685,2690,2655,231
|
|
20240325,093100,31797950,2660,2685,2690,2645,7407
|
|
20240325,093000,12090205,2690,2685,2690,2685,19
|
|
20240325,092900,12039185,2690,2690,2690,2690,502
|
|
20240325,092800,10688805,2695,2695,2695,2695,12
|
|
20240325,092700,10656465,2690,2695,2695,2690,22
|
|
20240325,092600,10597225,2700,2695,2700,2695,19
|
|
20240325,092500,10546015,2700,2705,2705,2700,56
|
|
20240325,092400,10394800,2700,2700,2700,2700,24
|
|
20240325,092300,10330000,2700,2705,2705,2700,19
|
|
20240325,092200,10278695,2700,2705,2705,2700,196
|
|
20240325,092100,9748605,2705,2705,2705,2705,18
|
|
20240325,092000,9699915,2705,2705,2705,2705,18
|
|
20240325,091900,9651225,2705,2705,2705,2705,2
|
|
20240325,091800,9645815,2705,2705,2705,2705,18
|
|
20240325,091700,9597125,2705,2705,2705,2705,371
|
|
20240325,091600,8593570,2705,2710,2710,2705,20
|
|
20240325,091500,8539465,2700,2705,2705,2700,108
|
|
20240325,091400,8247605,2705,2705,2705,2705,50
|
|
20240325,091300,8112355,2705,2705,2705,2705,24
|
|
20240325,091200,8047435,2700,2705,2705,2700,303
|
|
20240325,091100,7227910,2705,2705,2705,2705,118
|
|
20240325,091000,6908720,2710,2710,2710,2710,10
|
|
20240325,090900,6881620,2715,2720,2720,2715,18
|
|
20240325,090800,6832710,2720,2705,2720,2705,19
|
|
20240325,090700,6781240,2705,2705,2705,2705,18
|
|
20240325,090600,6732550,2705,2705,2705,2705,18
|
|
20240325,090500,6683860,2705,2705,2705,2705,22
|
|
20240325,090400,6624350,2705,2705,2705,2705,0
|
|
20240325,090300,6624350,2705,2705,2705,2705,49
|
|
20240325,090200,6491805,2670,2700,2700,2665,1386
|
|
20240325,090100,2776610,2700,2715,2715,2700,258
|
|
20240325,090000,2079660,2740,2740,2740,2740,759
|