610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190700,748600555,2530,2530,2530,2530,9518
|
|
20240305,190600,748600555,2530,2530,2530,2530,0
|
|
20240305,190500,748600555,2530,2530,2530,2530,0
|
|
20240305,190400,748600555,2530,2530,2530,2530,0
|
|
20240305,190300,748600555,2530,2530,2530,2530,0
|
|
20240305,190200,748600555,2530,2530,2530,2530,0
|
|
20240305,190100,748600555,2530,2530,2530,2530,0
|
|
20240305,190000,748600555,2530,2530,2530,2530,0
|
|
20240305,185900,748600555,2530,2530,2530,2530,0
|
|
20240305,185800,748600555,2530,2530,2530,2530,0
|
|
20240305,185700,748600555,2530,2530,2530,2530,0
|
|
20240305,185600,748600555,2530,2530,2530,2530,0
|
|
20240305,185500,748600555,2530,2530,2530,2530,0
|
|
20240305,185400,748600555,2530,2530,2530,2530,0
|
|
20240305,185300,748600555,2530,2530,2530,2530,0
|
|
20240305,185200,748600555,2530,2530,2530,2530,0
|
|
20240305,185100,748600555,2530,2530,2530,2530,0
|
|
20240305,185000,748600555,2530,2530,2530,2530,0
|
|
20240305,184900,748600555,2530,2530,2530,2530,0
|
|
20240305,184800,748600555,2530,2530,2530,2530,0
|
|
20240305,184700,748600555,2530,2530,2530,2530,0
|
|
20240305,184600,748600555,2530,2530,2530,2530,0
|
|
20240305,184500,748600555,2530,2530,2530,2530,0
|
|
20240305,184400,748600555,2530,2530,2530,2530,0
|
|
20240305,184300,748600555,2530,2530,2530,2530,0
|
|
20240305,184200,748600555,2530,2530,2530,2530,0
|
|
20240305,184100,748600555,2530,2530,2530,2530,0
|
|
20240305,184000,748600555,2530,2530,2530,2530,0
|
|
20240305,183900,748600555,2530,2530,2530,2530,0
|
|
20240305,183800,748600555,2530,2530,2530,2530,0
|
|
20240305,183700,748600555,2530,2530,2530,2530,9518
|
|
20240305,183600,748600555,2530,2530,2530,2530,0
|
|
20240305,183500,748600555,2530,2530,2530,2530,0
|
|
20240305,183400,748600555,2530,2530,2530,2530,0
|
|
20240305,183300,748600555,2530,2530,2530,2530,0
|
|
20240305,183200,748600555,2530,2530,2530,2530,0
|
|
20240305,183100,748600555,2530,2530,2530,2530,0
|
|
20240305,183000,748600555,2530,2530,2530,2530,0
|
|
20240305,182900,748600555,2530,2530,2530,2530,0
|
|
20240305,182800,748600555,2530,2530,2530,2530,0
|
|
20240305,182700,748600555,2530,2530,2530,2530,0
|
|
20240305,182600,748600555,2530,2530,2530,2530,0
|
|
20240305,182500,748600555,2530,2530,2530,2530,0
|
|
20240305,182400,748600555,2530,2530,2530,2530,0
|
|
20240305,182300,748600555,2530,2530,2530,2530,0
|
|
20240305,182200,748600555,2530,2530,2530,2530,0
|
|
20240305,182100,748600555,2530,2530,2530,2530,0
|
|
20240305,182000,748600555,2530,2530,2530,2530,0
|
|
20240305,181900,748600555,2530,2530,2530,2530,0
|
|
20240305,181800,748600555,2530,2530,2530,2530,0
|
|
20240305,181700,748600555,2530,2530,2530,2530,0
|
|
20240305,181600,748600555,2530,2530,2530,2530,0
|
|
20240305,181500,748600555,2530,2530,2530,2530,0
|
|
20240305,181400,748600555,2530,2530,2530,2530,0
|
|
20240305,181300,748600555,2530,2530,2530,2530,0
|
|
20240305,181200,748600555,2530,2530,2530,2530,0
|
|
20240305,181100,748600555,2530,2530,2530,2530,0
|
|
20240305,181000,748600555,2530,2530,2530,2530,0
|
|
20240305,180900,748600555,2530,2530,2530,2530,0
|
|
20240305,180800,748600555,2530,2530,2530,2530,0
|
|
20240305,180700,748600555,2530,2530,2530,2530,9518
|
|
20240305,180600,748600555,2530,2530,2530,2530,0
|
|
20240305,180500,748600555,2530,2530,2530,2530,0
|
|
20240305,180400,748600555,2530,2530,2530,2530,0
|
|
20240305,180300,748600555,2530,2530,2530,2530,0
|
|
20240305,180200,748600555,2530,2530,2530,2530,0
|
|
20240305,180100,748600555,2530,2530,2530,2530,0
|
|
20240305,180000,748600555,2530,2530,2530,2530,0
|
|
20240305,175900,748600555,2530,2530,2530,2530,0
|
|
20240305,175800,748600555,2530,2530,2530,2530,0
|
|
20240305,175700,748600555,2530,2530,2530,2530,0
|
|
20240305,175600,748600555,2530,2530,2530,2530,0
|
|
20240305,175500,748600555,2530,2530,2530,2530,0
|
|
20240305,175400,748600555,2530,2530,2530,2530,0
|
|
20240305,175300,748600555,2530,2530,2530,2530,0
|
|
20240305,175200,748600555,2530,2530,2530,2530,0
|
|
20240305,175100,748600555,2530,2530,2530,2530,0
|
|
20240305,175000,748600555,2530,2530,2530,2530,0
|
|
20240305,174900,748600555,2530,2530,2530,2530,0
|
|
20240305,174800,748600555,2530,2530,2530,2530,0
|
|
20240305,174700,748600555,2530,2530,2530,2530,0
|
|
20240305,174600,748600555,2530,2530,2530,2530,0
|
|
20240305,174500,748600555,2530,2530,2530,2530,0
|
|
20240305,174400,748600555,2530,2530,2530,2530,0
|
|
20240305,174300,748600555,2530,2530,2530,2530,0
|
|
20240305,174200,748600555,2530,2530,2530,2530,0
|
|
20240305,174100,748600555,2530,2530,2530,2530,0
|
|
20240305,174000,748600555,2530,2530,2530,2530,0
|
|
20240305,173900,748600555,2530,2530,2530,2530,0
|
|
20240305,173800,748600555,2530,2530,2530,2530,0
|
|
20240305,173700,748600555,2530,2530,2530,2530,9518
|
|
20240305,173600,748600555,2530,2530,2530,2530,0
|
|
20240305,173500,748600555,2530,2530,2530,2530,0
|
|
20240305,173400,748600555,2530,2530,2530,2530,0
|
|
20240305,173300,748600555,2530,2530,2530,2530,0
|
|
20240305,173200,748600555,2530,2530,2530,2530,0
|
|
20240305,173100,748600555,2530,2530,2530,2530,0
|
|
20240305,173000,748600555,2530,2530,2530,2530,0
|
|
20240305,172900,748600555,2530,2530,2530,2530,0
|
|
20240305,172800,748600555,2530,2530,2530,2530,0
|
|
20240305,172700,748600555,2530,2530,2530,2530,0
|
|
20240305,172600,748600555,2530,2530,2530,2530,0
|
|
20240305,172500,748600555,2530,2530,2530,2530,0
|
|
20240305,172400,748600555,2530,2530,2530,2530,0
|
|
20240305,172300,748600555,2530,2530,2530,2530,0
|
|
20240305,172200,748600555,2530,2530,2530,2530,0
|
|
20240305,172100,748600555,2530,2530,2530,2530,0
|
|
20240305,172000,748600555,2530,2530,2530,2530,0
|
|
20240305,171900,748600555,2530,2530,2530,2530,0
|
|
20240305,171800,748600555,2530,2530,2530,2530,0
|
|
20240305,171700,748600555,2530,2530,2530,2530,0
|
|
20240305,171600,748600555,2530,2530,2530,2530,0
|
|
20240305,171500,748600555,2530,2530,2530,2530,0
|
|
20240305,171400,748600555,2530,2530,2530,2530,0
|
|
20240305,171300,748600555,2530,2530,2530,2530,0
|
|
20240305,171200,748600555,2530,2530,2530,2530,0
|
|
20240305,171100,748600555,2530,2530,2530,2530,0
|
|
20240305,171000,748600555,2530,2530,2530,2530,0
|
|
20240305,170900,748600555,2530,2530,2530,2530,0
|
|
20240305,170800,748600555,2530,2530,2530,2530,0
|
|
20240305,170700,748600555,2530,2530,2530,2530,9518
|
|
20240305,170600,748600555,2530,2530,2530,2530,0
|
|
20240305,170500,748600555,2530,2530,2530,2530,0
|
|
20240305,170400,748600555,2530,2530,2530,2530,0
|
|
20240305,170300,748600555,2530,2530,2530,2530,0
|
|
20240305,170200,748600555,2530,2530,2530,2530,0
|
|
20240305,170100,748600555,2530,2530,2530,2530,0
|
|
20240305,170000,748600555,2530,2530,2530,2530,0
|
|
20240305,165900,748600555,2530,2530,2530,2530,0
|
|
20240305,165800,748600555,2530,2530,2530,2530,0
|
|
20240305,165700,748600555,2530,2530,2530,2530,0
|
|
20240305,165600,748600555,2530,2530,2530,2530,0
|
|
20240305,165500,748600555,2530,2530,2530,2530,0
|
|
20240305,165400,748600555,2530,2530,2530,2530,0
|
|
20240305,165300,748600555,2530,2530,2530,2530,0
|
|
20240305,165200,748600555,2530,2530,2530,2530,0
|
|
20240305,165100,748600555,2530,2530,2530,2530,0
|
|
20240305,165000,748600555,2530,2530,2530,2530,0
|
|
20240305,164900,748600555,2530,2530,2530,2530,0
|
|
20240305,164800,748600555,2530,2530,2530,2530,0
|
|
20240305,164700,748600555,2530,2530,2530,2530,0
|
|
20240305,164600,748600555,2530,2530,2530,2530,0
|
|
20240305,164500,748600555,2530,2530,2530,2530,0
|
|
20240305,164400,748600555,2530,2530,2530,2530,0
|
|
20240305,164300,748600555,2530,2530,2530,2530,0
|
|
20240305,164200,748600555,2530,2530,2530,2530,0
|
|
20240305,164100,748600555,2530,2530,2530,2530,0
|
|
20240305,164000,748600555,2530,2530,2530,2530,0
|
|
20240305,163900,748600555,2530,2530,2530,2530,0
|
|
20240305,163800,748600555,2530,2530,2530,2530,0
|
|
20240305,163700,748600555,2530,2530,2530,2530,9518
|
|
20240305,163600,748600555,2530,2530,2530,2530,0
|
|
20240305,163500,748600555,2530,2530,2530,2530,0
|
|
20240305,163400,748600555,2530,2530,2530,2530,0
|
|
20240305,163300,748600555,2530,2530,2530,2530,0
|
|
20240305,163200,748600555,2530,2530,2530,2530,0
|
|
20240305,163100,748600555,2530,2530,2530,2530,0
|
|
20240305,163000,748600555,2530,2530,2530,2530,0
|
|
20240305,162900,748600555,2530,2530,2530,2530,0
|
|
20240305,162800,748600555,2530,2530,2530,2530,0
|
|
20240305,162700,748600555,2530,2530,2530,2530,0
|
|
20240305,162600,748600555,2530,2530,2530,2530,0
|
|
20240305,162500,748600555,2530,2530,2530,2530,0
|
|
20240305,162400,748600555,2530,2530,2530,2530,0
|
|
20240305,162300,748600555,2530,2530,2530,2530,0
|
|
20240305,162200,748600555,2530,2530,2530,2530,0
|
|
20240305,162100,748600555,2530,2530,2530,2530,0
|
|
20240305,162000,748600555,2530,2530,2530,2530,0
|
|
20240305,161900,748600555,2530,2530,2530,2530,0
|
|
20240305,161800,748600555,2530,2530,2530,2530,0
|
|
20240305,161700,748600555,2530,2530,2530,2530,0
|
|
20240305,161600,748600555,2530,2530,2530,2530,0
|
|
20240305,161500,748600555,2530,2530,2530,2530,0
|
|
20240305,161400,748600555,2530,2530,2530,2530,0
|
|
20240305,161300,748600555,2530,2530,2530,2530,0
|
|
20240305,161200,748600555,2530,2530,2530,2530,0
|
|
20240305,161100,748600555,2530,2530,2530,2530,0
|
|
20240305,161000,748600555,2530,2530,2530,2530,0
|
|
20240305,160900,748600555,2530,2530,2530,2530,0
|
|
20240305,160800,748600555,2530,2530,2530,2530,0
|
|
20240305,160700,748600555,2530,2530,2530,2530,9518
|
|
20240305,160600,748600555,2530,2530,2530,2530,0
|
|
20240305,160500,748600555,2530,2530,2530,2530,0
|
|
20240305,160400,748600555,2530,2530,2530,2530,0
|
|
20240305,160300,748600555,2530,2530,2530,2530,0
|
|
20240305,160200,748600555,2530,2530,2530,2530,0
|
|
20240305,160100,748600555,2530,2530,2530,2530,0
|
|
20240305,160000,748600555,2530,2530,2530,2530,0
|
|
20240305,155900,748600555,2530,2530,2530,2530,0
|
|
20240305,155800,748600555,2530,2530,2530,2530,0
|
|
20240305,155700,748600555,2530,2530,2530,2530,0
|
|
20240305,155600,748600555,2530,2530,2530,2530,0
|
|
20240305,155500,748600555,2530,2530,2530,2530,0
|
|
20240305,155400,748600555,2530,2530,2530,2530,0
|
|
20240305,155300,748600555,2530,2530,2530,2530,0
|
|
20240305,155200,748600555,2530,2530,2530,2530,0
|
|
20240305,155100,748600555,2530,2530,2530,2530,0
|
|
20240305,155000,748600555,2530,2530,2530,2530,0
|
|
20240305,154900,748600555,2530,2530,2530,2530,0
|
|
20240305,154800,748600555,2530,2530,2530,2530,0
|
|
20240305,154700,748600555,2530,2530,2530,2530,0
|
|
20240305,154600,748600555,2530,2530,2530,2530,0
|
|
20240305,154500,748600555,2530,2530,2530,2530,0
|
|
20240305,154400,748600555,2530,2530,2530,2530,0
|
|
20240305,154300,748600555,2530,2530,2530,2530,0
|
|
20240305,154200,748600555,2530,2530,2530,2530,0
|
|
20240305,154100,748600555,2530,2530,2530,2530,0
|
|
20240305,154000,748600555,2530,2530,2530,2530,0
|
|
20240305,153900,748600555,2530,2530,2530,2530,0
|
|
20240305,153800,748600555,2530,2530,2530,2530,0
|
|
20240305,153700,748600555,2530,2530,2530,2530,9518
|
|
20240305,153600,748600555,2530,2530,2530,2530,0
|
|
20240305,153500,748600555,2530,2530,2530,2530,0
|
|
20240305,153400,748600555,2530,2530,2530,2530,0
|
|
20240305,153300,748600555,2530,2530,2530,2530,0
|
|
20240305,153200,748600555,2530,2530,2530,2530,0
|
|
20240305,153100,748600555,2530,2530,2530,2530,0
|
|
20240305,153000,748600555,2530,2530,2530,2530,9518
|
|
20240305,152900,724520015,2525,2525,2525,2525,0
|
|
20240305,152800,724520015,2525,2525,2525,2525,0
|
|
20240305,152700,724520015,2525,2525,2525,2525,0
|
|
20240305,152600,724520015,2525,2525,2525,2525,0
|
|
20240305,152500,724520015,2525,2525,2525,2525,0
|
|
20240305,152400,724520015,2525,2525,2525,2525,0
|
|
20240305,152300,724520015,2525,2525,2525,2525,0
|
|
20240305,152200,724520015,2525,2525,2525,2525,0
|
|
20240305,152100,724520015,2525,2525,2525,2525,0
|
|
20240305,152000,724520015,2525,2525,2525,2525,0
|
|
20240305,151900,724520015,2525,2525,2530,2520,3511
|
|
20240305,151800,715655085,2530,2535,2535,2525,10466
|
|
20240305,151700,689144975,2535,2530,2535,2525,5448
|
|
20240305,151600,675363515,2530,2530,2535,2530,45
|
|
20240305,151500,675249615,2530,2530,2530,2530,1191
|
|
20240305,151400,672236385,2530,2530,2530,2530,331
|
|
20240305,151300,671398955,2525,2525,2530,2520,6488
|
|
20240305,151200,654993765,2530,2525,2530,2525,2586
|
|
20240305,151100,648464015,2525,2530,2530,2525,1951
|
|
20240305,151000,643537565,2530,2525,2530,2525,8106
|
|
20240305,150900,623046575,2525,2525,2525,2520,262
|
|
20240305,150800,622385030,2525,2520,2525,2520,159
|
|
20240305,150700,621984055,2525,2525,2525,2520,2381
|
|
20240305,150600,615972040,2525,2525,2525,2525,4504
|
|
20240305,150500,604599440,2525,2525,2525,2525,100
|
|
20240305,150400,604346940,2525,2525,2525,2525,368
|
|
20240305,150300,603417740,2525,2525,2525,2525,895
|
|
20240305,150200,601157865,2530,2530,2530,2530,683
|
|
20240305,150100,599429875,2530,2530,2530,2530,21
|
|
20240305,150000,599376745,2530,2530,2530,2525,1337
|
|
20240305,145900,595995695,2525,2525,2530,2525,1403
|
|
20240305,145800,592452590,2525,2525,2530,2525,1446
|
|
20240305,145700,588796340,2525,2515,2525,2515,12702
|
|
20240305,145600,556755920,2515,2515,2520,2515,1624
|
|
20240305,145500,552671535,2515,2515,2515,2515,2
|
|
20240305,145400,552666505,2515,2510,2515,2505,834
|
|
20240305,145300,550577145,2510,2510,2515,2510,222
|
|
20240305,145200,550019910,2515,2510,2515,2510,160
|
|
20240305,145100,549618295,2510,2510,2510,2510,49
|
|
20240305,145000,549495305,2515,2510,2515,2510,52
|
|
20240305,144900,549364780,2510,2510,2510,2510,4
|
|
20240305,144800,549354740,2515,2515,2515,2515,15
|
|
20240305,144700,549317015,2515,2510,2515,2505,67
|
|
20240305,144600,549148645,2510,2510,2515,2510,178
|
|
20240305,144500,548701375,2510,2515,2515,2510,2526
|
|
20240305,144400,542361065,2515,2515,2515,2515,0
|
|
20240305,144300,542361065,2515,2515,2515,2515,0
|
|
20240305,144200,542361065,2515,2515,2515,2515,0
|
|
20240305,144100,542361065,2515,2515,2515,2515,2400
|
|
20240305,144000,536325065,2515,2515,2515,2515,11
|
|
20240305,143900,536297400,2515,2510,2515,2510,1351
|
|
20240305,143800,532901385,2510,2510,2510,2510,181
|
|
20240305,143700,532447075,2510,2510,2510,2510,910
|
|
20240305,143600,530162975,2510,2510,2510,2510,998
|
|
20240305,143500,527657995,2510,2510,2510,2510,0
|
|
20240305,143400,527657995,2510,2510,2510,2510,210
|
|
20240305,143300,527130895,2510,2510,2510,2510,0
|
|
20240305,143200,527130895,2510,2510,2510,2510,427
|
|
20240305,143100,526059125,2510,2510,2510,2510,500
|
|
20240305,143000,524804125,2510,2510,2510,2510,430
|
|
20240305,142900,523724825,2515,2515,2515,2515,5
|
|
20240305,142800,523712250,2500,2510,2510,2500,6037
|
|
20240305,142700,508560200,2500,2505,2505,2500,1738
|
|
20240305,142600,504206515,2505,2505,2505,2505,0
|
|
20240305,142500,504206515,2505,2505,2505,2505,0
|
|
20240305,142400,504206515,2505,2500,2505,2500,1115
|
|
20240305,142300,501418990,2505,2505,2505,2505,0
|
|
20240305,142200,501418990,2505,2505,2505,2505,0
|
|
20240305,142100,501418990,2505,2505,2505,2505,100
|
|
20240305,142000,501168490,2505,2505,2505,2505,0
|
|
20240305,141900,501168490,2505,2505,2505,2505,0
|
|
20240305,141800,501168490,2505,2510,2510,2505,2
|
|
20240305,141700,501163475,2510,2500,2510,2500,41
|
|
20240305,141600,501060965,2505,2505,2505,2505,7992
|
|
20240305,141500,481041005,2505,2505,2505,2505,501
|
|
20240305,141400,479786000,2500,2500,2505,2500,439
|
|
20240305,141300,478688495,2505,2500,2505,2500,807
|
|
20240305,141200,476670990,2500,2500,2500,2500,800
|
|
20240305,141100,474670990,2500,2500,2500,2500,13
|
|
20240305,141000,474638490,2500,2500,2500,2500,0
|
|
20240305,140900,474638490,2500,2500,2500,2500,0
|
|
20240305,140800,474638490,2500,2500,2500,2500,0
|
|
20240305,140700,474638490,2500,2500,2500,2500,2875
|
|
20240305,140600,467450990,2500,2500,2500,2500,0
|
|
20240305,140500,467450990,2500,2500,2500,2500,1562
|
|
20240305,140400,463545990,2500,2495,2500,2495,597
|
|
20240305,140300,462056470,2500,2500,2500,2500,0
|
|
20240305,140200,462056470,2500,2500,2500,2500,103
|
|
20240305,140100,461798970,2500,2500,2500,2500,0
|
|
20240305,140000,461798970,2500,2500,2500,2500,1000
|
|
20240305,135900,459298970,2495,2500,2500,2495,2724
|
|
20240305,135800,452502585,2495,2495,2495,2495,200
|
|
20240305,135700,452003585,2495,2495,2495,2495,0
|
|
20240305,135600,452003585,2495,2500,2500,2495,11
|
|
20240305,135500,451976130,2500,2500,2500,2500,0
|
|
20240305,135400,451976130,2500,2500,2500,2500,0
|
|
20240305,135300,451976130,2500,2500,2500,2500,0
|
|
20240305,135200,451976130,2500,2500,2500,2500,363
|
|
20240305,135100,451068630,2510,2510,2510,2510,0
|
|
20240305,135000,451068630,2510,2510,2510,2510,0
|
|
20240305,134900,451068630,2510,2510,2510,2510,0
|
|
20240305,134800,451068630,2510,2510,2510,2510,2
|
|
20240305,134700,451063610,2510,2510,2510,2510,0
|
|
20240305,134600,451063610,2510,2510,2510,2510,0
|
|
20240305,134500,451063610,2510,2510,2510,2510,1
|
|
20240305,134400,451061100,2500,2510,2510,2500,3
|
|
20240305,134300,451053590,2495,2500,2500,2495,1460
|
|
20240305,134200,447409020,2510,2510,2510,2510,50
|
|
20240305,134100,447283520,2510,2500,2510,2500,5150
|
|
20240305,134000,434408510,2510,2510,2510,2510,0
|
|
20240305,133900,434408510,2510,2505,2510,2505,2
|
|
20240305,133800,434403495,2500,2500,2500,2500,118
|
|
20240305,133700,434108495,2510,2510,2510,2510,5
|
|
20240305,133600,434095945,2510,2510,2510,2510,1
|
|
20240305,133500,434093435,2505,2505,2505,2505,60
|
|
20240305,133400,433943135,2505,2505,2505,2505,0
|
|
20240305,133300,433943135,2505,2505,2505,2505,408
|
|
20240305,133200,432921095,2505,2505,2505,2505,2000
|
|
20240305,133100,427911095,2505,2505,2505,2505,98
|
|
20240305,133000,427665605,2505,2505,2510,2505,22
|
|
20240305,132900,427610490,2510,2510,2510,2510,1
|
|
20240305,132800,427607980,2500,2510,2510,2500,106
|
|
20240305,132700,427341970,2505,2505,2505,2505,0
|
|
20240305,132600,427341970,2505,2505,2505,2505,20
|
|
20240305,132500,427291870,2505,2505,2505,2505,1461
|
|
20240305,132400,423632065,2510,2510,2510,2510,0
|
|
20240305,132300,423632065,2510,2510,2510,2510,0
|
|
20240305,132200,423632065,2510,2510,2510,2510,0
|
|
20240305,132100,423632065,2510,2510,2510,2510,0
|
|
20240305,132000,423632065,2510,2510,2510,2510,0
|
|
20240305,131900,423632065,2510,2510,2510,2510,5
|
|
20240305,131800,423619515,2510,2510,2510,2510,0
|
|
20240305,131700,423619515,2510,2510,2510,2510,0
|
|
20240305,131600,423619515,2510,2510,2510,2510,50
|
|
20240305,131500,423494015,2510,2510,2510,2510,0
|
|
20240305,131400,423494015,2510,2505,2510,2505,70
|
|
20240305,131300,423318565,2510,2510,2510,2510,0
|
|
20240305,131200,423318565,2510,2510,2510,2510,1326
|
|
20240305,131100,419990305,2500,2505,2505,2500,2795
|
|
20240305,131000,412992805,2505,2505,2505,2505,500
|
|
20240305,130900,411740305,2510,2510,2510,2510,1
|
|
20240305,130800,411737795,2500,2510,2510,2500,139
|
|
20240305,130700,411390145,2500,2505,2505,2500,10110
|
|
20240305,130600,386096135,2505,2505,2505,2505,1004
|
|
20240305,130500,383581115,2510,2510,2510,2510,15
|
|
20240305,130400,383543465,2510,2510,2510,2510,0
|
|
20240305,130300,383543465,2510,2510,2510,2510,1000
|
|
20240305,130200,381033465,2515,2510,2515,2510,3
|
|
20240305,130100,381025930,2510,2515,2515,2510,4
|
|
20240305,130000,381015885,2505,2505,2505,2505,0
|
|
20240305,125900,381015885,2505,2505,2505,2505,0
|
|
20240305,125800,381015885,2505,2510,2510,2505,405
|
|
20240305,125700,380000835,2510,2510,2510,2510,0
|
|
20240305,125600,380000835,2510,2510,2510,2510,197
|
|
20240305,125500,379506365,2515,2515,2515,2515,5
|
|
20240305,125400,379493790,2515,2515,2515,2515,5
|
|
20240305,125300,379481215,2515,2515,2515,2510,160
|
|
20240305,125200,379079605,2515,2515,2515,2515,10
|
|
20240305,125100,379054455,2515,2510,2515,2510,98
|
|
20240305,125000,378808435,2505,2510,2510,2505,846
|
|
20240305,124900,376687585,2510,2510,2510,2510,5
|
|
20240305,124800,376675035,2510,2505,2510,2505,10
|
|
20240305,124700,376649980,2505,2505,2505,2505,1303
|
|
20240305,124600,373385965,2510,2510,2510,2510,1616
|
|
20240305,124500,369329805,2510,2510,2515,2510,4
|
|
20240305,124400,369319755,2515,2515,2515,2515,60
|
|
20240305,124300,369168855,2515,2510,2515,2510,20
|
|
20240305,124200,369118605,2510,2505,2510,2505,103
|
|
20240305,124100,368860175,2505,2510,2510,2505,1559
|
|
20240305,124000,364950085,2510,2510,2510,2510,0
|
|
20240305,123900,364950085,2510,2510,2510,2510,957
|
|
20240305,123800,362548015,2505,2505,2515,2505,4
|
|
20240305,123700,362537975,2515,2515,2515,2515,2
|
|
20240305,123600,362532945,2515,2515,2515,2515,2
|
|
20240305,123500,362527915,2510,2510,2510,2510,0
|
|
20240305,123400,362527915,2510,2510,2510,2510,0
|
|
20240305,123300,362527915,2510,2510,2510,2510,1303
|
|
20240305,123200,359257385,2515,2515,2515,2515,1
|
|
20240305,123100,359254870,2505,2505,2510,2505,132
|
|
20240305,123000,358923585,2515,2515,2515,2515,0
|
|
20240305,122900,358923585,2515,2510,2515,2510,1416
|
|
20240305,122800,355369420,2515,2515,2515,2515,0
|
|
20240305,122700,355369420,2515,2515,2515,2515,0
|
|
20240305,122600,355369420,2515,2515,2515,2515,7
|
|
20240305,122500,355351815,2515,2515,2515,2515,0
|
|
20240305,122400,355351815,2515,2510,2515,2510,107
|
|
20240305,122300,355082745,2515,2515,2515,2515,1227
|
|
20240305,122200,351996840,2515,2515,2515,2515,1
|
|
20240305,122100,351994325,2505,2505,2505,2505,20
|
|
20240305,122000,351944225,2515,2510,2515,2510,154
|
|
20240305,121900,351557665,2510,2510,2510,2510,780
|
|
20240305,121800,349599865,2505,2505,2510,2505,121
|
|
20240305,121700,349296755,2510,2510,2510,2510,0
|
|
20240305,121600,349296755,2510,2510,2510,2510,1
|
|
20240305,121500,349294245,2505,2510,2510,2505,834
|
|
20240305,121400,347201155,2515,2515,2515,2515,0
|
|
20240305,121300,347201155,2515,2515,2515,2515,0
|
|
20240305,121200,347201155,2515,2515,2515,2510,485
|
|
20240305,121100,345983760,2515,2515,2515,2515,30
|
|
20240305,121000,345908310,2515,2515,2515,2515,120
|
|
20240305,120900,345606510,2515,2515,2515,2515,60
|
|
20240305,120800,345455610,2515,2515,2515,2515,4
|
|
20240305,120700,345445550,2510,2510,2510,2510,5
|
|
20240305,120600,345433000,2515,2515,2515,2515,0
|
|
20240305,120500,345433000,2515,2510,2515,2510,1004
|
|
20240305,120400,342912940,2510,2510,2510,2510,71
|
|
20240305,120300,342734730,2515,2515,2515,2515,51
|
|
20240305,120200,342606465,2515,2515,2515,2515,0
|
|
20240305,120100,342606465,2515,2515,2515,2515,1
|
|
20240305,120000,342603950,2505,2505,2505,2505,0
|
|
20240305,115900,342603950,2505,2505,2505,2505,1548
|
|
20240305,115800,338726210,2505,2505,2505,2505,1000
|
|
20240305,115700,336221210,2510,2510,2510,2510,1630
|
|
20240305,115600,332129910,2515,2515,2515,2515,0
|
|
20240305,115500,332129910,2515,2515,2515,2515,0
|
|
20240305,115400,332129910,2515,2515,2515,2515,0
|
|
20240305,115300,332129910,2515,2515,2515,2515,0
|
|
20240305,115200,332129910,2515,2515,2515,2515,0
|
|
20240305,115100,332129910,2515,2515,2515,2515,0
|
|
20240305,115000,332129910,2515,2515,2515,2515,1
|
|
20240305,114900,332127395,2505,2505,2505,2505,0
|
|
20240305,114800,332127395,2505,2510,2510,2505,1120
|
|
20240305,114700,329316695,2520,2520,2520,2520,0
|
|
20240305,114600,329316695,2520,2520,2520,2520,1
|
|
20240305,114500,329314175,2515,2515,2515,2515,0
|
|
20240305,114400,329314175,2515,2505,2515,2505,12
|
|
20240305,114300,329284095,2520,2520,2520,2520,1000
|
|
20240305,114200,326764095,2515,2515,2515,2515,350
|
|
20240305,114100,325883845,2520,2520,2520,2520,1
|
|
20240305,114000,325881325,2515,2515,2515,2515,599
|
|
20240305,113900,324374840,2515,2515,2515,2515,1
|
|
20240305,113800,324372325,2505,2505,2505,2505,0
|
|
20240305,113700,324372325,2505,2505,2505,2505,0
|
|
20240305,113600,324372325,2505,2505,2510,2505,2768
|
|
20240305,113500,317438260,2510,2510,2510,2510,10
|
|
20240305,113400,317413160,2510,2510,2510,2510,0
|
|
20240305,113300,317413160,2510,2510,2510,2510,0
|
|
20240305,113200,317413160,2510,2510,2510,2510,1410
|
|
20240305,113100,313874060,2510,2510,2510,2510,300
|
|
20240305,113000,313121060,2515,2515,2515,2515,0
|
|
20240305,112900,313121060,2515,2515,2515,2515,0
|
|
20240305,112800,313121060,2515,2515,2515,2515,0
|
|
20240305,112700,313121060,2515,2515,2515,2515,57
|
|
20240305,112600,312977705,2515,2515,2515,2515,234
|
|
20240305,112500,312389195,2510,2515,2520,2510,5299
|
|
20240305,112400,299068805,2520,2520,2520,2520,1350
|
|
20240305,112300,295666805,2520,2520,2525,2520,282
|
|
20240305,112200,294956160,2520,2520,2525,2520,1606
|
|
20240305,112100,290909035,2515,2515,2515,2515,2
|
|
20240305,112000,290904005,2515,2515,2515,2515,602
|
|
20240305,111900,289389975,2520,2515,2520,2515,14
|
|
20240305,111800,289354760,2515,2515,2515,2515,6
|
|
20240305,111700,289339670,2515,2515,2515,2515,2
|
|
20240305,111600,289334640,2515,2515,2515,2515,0
|
|
20240305,111500,289334640,2515,2515,2515,2515,0
|
|
20240305,111400,289334640,2515,2515,2515,2515,523
|
|
20240305,111300,288019295,2520,2520,2520,2520,0
|
|
20240305,111200,288019295,2520,2520,2520,2520,1
|
|
20240305,111100,288016775,2520,2520,2520,2520,324
|
|
20240305,111000,287200295,2515,2515,2515,2515,0
|
|
20240305,110900,287200295,2515,2515,2515,2515,40
|
|
20240305,110800,287099695,2515,2520,2520,2515,21
|
|
20240305,110700,287046780,2520,2520,2520,2520,20
|
|
20240305,110600,286996380,2520,2510,2520,2510,5
|
|
20240305,110500,286983820,2515,2515,2515,2515,267
|
|
20240305,110400,286312315,2510,2510,2510,2510,0
|
|
20240305,110300,286312315,2510,2510,2510,2510,1661
|
|
20240305,110200,282143205,2515,2515,2515,2515,0
|
|
20240305,110100,282143205,2515,2515,2515,2515,178
|
|
20240305,110000,281695535,2510,2510,2510,2510,207
|
|
20240305,105900,281175965,2510,2510,2510,2510,101
|
|
20240305,105800,280922455,2510,2510,2510,2510,81
|
|
20240305,105700,280719145,2515,2515,2515,2515,1
|
|
20240305,105600,280716630,2515,2515,2515,2515,0
|
|
20240305,105500,280716630,2515,2515,2515,2515,1
|
|
20240305,105400,280714115,2505,2510,2510,2505,912
|
|
20240305,105300,278426680,2510,2510,2510,2510,905
|
|
20240305,105200,276155130,2510,2510,2510,2510,392
|
|
20240305,105100,275171210,2520,2520,2520,2520,912
|
|
20240305,105000,272872970,2520,2515,2525,2515,12197
|
|
20240305,104900,242124180,2515,2515,2515,2515,108
|
|
20240305,104800,241852560,2515,2515,2515,2515,0
|
|
20240305,104700,241852560,2515,2515,2515,2515,4
|
|
20240305,104600,241842500,2515,2515,2515,2515,0
|
|
20240305,104500,241842500,2515,2515,2515,2515,1
|
|
20240305,104400,241839985,2510,2515,2515,2510,250
|
|
20240305,104300,241212285,2515,2515,2515,2515,80
|
|
20240305,104200,241011085,2515,2515,2515,2515,498
|
|
20240305,104100,239758615,2510,2510,2510,2510,10
|
|
20240305,104000,239733515,2515,2515,2515,2515,1040
|
|
20240305,103900,237117915,2510,2510,2510,2510,2500
|
|
20240305,103800,230842915,2510,2510,2510,2510,18
|
|
20240305,103700,230797735,2515,2510,2515,2510,111
|
|
20240305,103600,230518620,2510,2510,2510,2510,571
|
|
20240305,103500,229085410,2505,2505,2505,2505,1373
|
|
20240305,103400,225646045,2505,2505,2505,2505,1
|
|
20240305,103300,225643540,2510,2510,2510,2510,0
|
|
20240305,103200,225643540,2510,2510,2510,2510,2058
|
|
20240305,103100,220477960,2510,2510,2510,2510,530
|
|
20240305,103000,219147660,2510,2510,2510,2510,21
|
|
20240305,102900,219094950,2515,2515,2515,2515,0
|
|
20240305,102800,219094950,2515,2515,2515,2515,1
|
|
20240305,102700,219092435,2510,2510,2510,2510,427
|
|
20240305,102600,218020665,2510,2510,2510,2510,75
|
|
20240305,102500,217832415,2510,2510,2510,2510,641
|
|
20240305,102400,216223505,2510,2510,2510,2510,756
|
|
20240305,102300,214325945,2510,2510,2510,2510,4402
|
|
20240305,102200,203276925,2510,2510,2510,2510,0
|
|
20240305,102100,203276925,2510,2510,2510,2510,11
|
|
20240305,102000,203249315,2510,2510,2510,2510,2400
|
|
20240305,101900,197225315,2510,2510,2510,2510,689
|
|
20240305,101800,195495925,2510,2510,2510,2510,0
|
|
20240305,101700,195495925,2510,2510,2510,2510,3
|
|
20240305,101600,195488395,2510,2510,2510,2510,15
|
|
20240305,101500,195450745,2510,2515,2515,2510,2003
|
|
20240305,101400,190421175,2515,2515,2515,2515,8
|
|
20240305,101300,190401055,2515,2510,2515,2510,2876
|
|
20240305,101200,183178795,2510,2520,2520,2510,448
|
|
20240305,101100,182050135,2520,2520,2520,2520,168
|
|
20240305,101000,181626775,2520,2515,2520,2515,323
|
|
20240305,100900,180814410,2515,2515,2515,2515,950
|
|
20240305,100800,178425160,2515,2515,2515,2515,1484
|
|
20240305,100700,174692900,2515,2515,2515,2510,2833
|
|
20240305,100600,167582015,2510,2505,2510,2505,1093
|
|
20240305,100500,164838760,2505,2505,2505,2505,1000
|
|
20240305,100400,162333760,2510,2510,2510,2510,0
|
|
20240305,100300,162333760,2510,2510,2510,2510,0
|
|
20240305,100200,162333760,2510,2505,2510,2505,1142
|
|
20240305,100100,159472340,2510,2510,2510,2510,0
|
|
20240305,100000,159472340,2510,2510,2510,2510,200
|
|
20240305,095900,158970340,2510,2510,2510,2510,16
|
|
20240305,095800,158930180,2510,2510,2510,2510,2
|
|
20240305,095700,158925160,2515,2505,2515,2505,149
|
|
20240305,095600,158550865,2510,2510,2510,2510,319
|
|
20240305,095500,157750175,2510,2510,2510,2510,0
|
|
20240305,095400,157750175,2510,2510,2510,2510,0
|
|
20240305,095300,157750175,2510,2510,2510,2510,10
|
|
20240305,095200,157725075,2510,2510,2510,2510,0
|
|
20240305,095100,157725075,2510,2510,2510,2510,0
|
|
20240305,095000,157725075,2510,2510,2510,2510,26
|
|
20240305,094900,157659815,2510,2510,2510,2510,252
|
|
20240305,094800,157027295,2500,2500,2500,2500,340
|
|
20240305,094700,156177295,2500,2500,2500,2500,0
|
|
20240305,094600,156177295,2500,2500,2500,2500,0
|
|
20240305,094500,156177295,2500,2500,2500,2500,0
|
|
20240305,094400,156177295,2500,2505,2505,2500,11146
|
|
20240305,094300,128298530,2505,2505,2505,2505,2440
|
|
20240305,094200,122186330,2510,2510,2510,2510,548
|
|
20240305,094100,120810850,2515,2515,2515,2510,12
|
|
20240305,094000,120780680,2510,2510,2515,2510,231
|
|
20240305,093900,120200865,2515,2510,2515,2510,1270
|
|
20240305,093800,117013160,2515,2515,2515,2515,2431
|
|
20240305,093700,110899195,2510,2510,2510,2510,40
|
|
20240305,093600,110798795,2515,2510,2515,2510,2
|
|
20240305,093500,110793770,2510,2510,2510,2510,499
|
|
20240305,093400,109541280,2515,2515,2515,2515,0
|
|
20240305,093300,109541280,2515,2510,2515,2510,101
|
|
20240305,093200,109287765,2515,2510,2515,2510,2357
|
|
20240305,093100,103371690,2510,2510,2510,2510,1
|
|
20240305,093000,103369180,2505,2510,2510,2505,1369
|
|
20240305,092900,99939285,2510,2510,2510,2510,24
|
|
20240305,092800,99879045,2505,2510,2510,2505,111
|
|
20240305,092700,99600935,2505,2505,2505,2505,217
|
|
20240305,092600,99057350,2505,2505,2505,2505,0
|
|
20240305,092500,99057350,2505,2505,2505,2505,0
|
|
20240305,092400,99057350,2505,2510,2510,2505,1471
|
|
20240305,092300,95371995,2510,2505,2510,2505,157
|
|
20240305,092200,94978560,2505,2505,2505,2505,1
|
|
20240305,092100,94976055,2500,2500,2500,2500,84
|
|
20240305,092000,94766055,2500,2500,2500,2500,6
|
|
20240305,091900,94751055,2505,2505,2505,2505,2
|
|
20240305,091800,94746045,2500,2500,2500,2500,4715
|
|
20240305,091700,82958545,2495,2495,2495,2495,1000
|
|
20240305,091600,80463545,2500,2500,2500,2500,1
|
|
20240305,091500,80461045,2495,2495,2495,2495,500
|
|
20240305,091400,79213545,2490,2495,2495,2490,3521
|
|
20240305,091300,70428675,2500,2505,2505,2500,2635
|
|
20240305,091200,63836455,2510,2500,2510,2500,6412
|
|
20240305,091100,47743235,2500,2505,2505,2500,1100
|
|
20240305,091000,44989040,2510,2510,2510,2510,0
|
|
20240305,090900,44989040,2510,2515,2515,2505,2173
|
|
20240305,090800,39542935,2520,2520,2520,2520,130
|
|
20240305,090700,39215335,2520,2510,2520,2510,2662
|
|
20240305,090600,32528450,2505,2500,2505,2500,707
|
|
20240305,090500,30759610,2500,2495,2500,2495,1428
|
|
20240305,090400,27191000,2495,2495,2495,2495,2500
|
|
20240305,090300,20953500,2500,2500,2500,2500,0
|
|
20240305,090200,20953500,2500,2505,2505,2500,4715
|
|
20240305,090100,9152445,2505,2510,2510,2505,1803
|
|
20240305,090000,4633360,2515,2510,2515,2510,1335
|