610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190700,921670480,2465,2465,2465,2465,11640
|
|
20240308,190600,921670480,2465,2465,2465,2465,0
|
|
20240308,190500,921670480,2465,2465,2465,2465,0
|
|
20240308,190400,921670480,2465,2465,2465,2465,0
|
|
20240308,190300,921670480,2465,2465,2465,2465,0
|
|
20240308,190200,921670480,2465,2465,2465,2465,0
|
|
20240308,190100,921670480,2465,2465,2465,2465,0
|
|
20240308,190000,921670480,2465,2465,2465,2465,0
|
|
20240308,185900,921670480,2465,2465,2465,2465,0
|
|
20240308,185800,921670480,2465,2465,2465,2465,0
|
|
20240308,185700,921670480,2465,2465,2465,2465,0
|
|
20240308,185600,921670480,2465,2465,2465,2465,0
|
|
20240308,185500,921670480,2465,2465,2465,2465,0
|
|
20240308,185400,921670480,2465,2465,2465,2465,0
|
|
20240308,185300,921670480,2465,2465,2465,2465,0
|
|
20240308,185200,921670480,2465,2465,2465,2465,0
|
|
20240308,185100,921670480,2465,2465,2465,2465,0
|
|
20240308,185000,921670480,2465,2465,2465,2465,0
|
|
20240308,184900,921670480,2465,2465,2465,2465,0
|
|
20240308,184800,921670480,2465,2465,2465,2465,0
|
|
20240308,184700,921670480,2465,2465,2465,2465,0
|
|
20240308,184600,921670480,2465,2465,2465,2465,0
|
|
20240308,184500,921670480,2465,2465,2465,2465,0
|
|
20240308,184400,921670480,2465,2465,2465,2465,0
|
|
20240308,184300,921670480,2465,2465,2465,2465,0
|
|
20240308,184200,921670480,2465,2465,2465,2465,0
|
|
20240308,184100,921670480,2465,2465,2465,2465,0
|
|
20240308,184000,921670480,2465,2465,2465,2465,0
|
|
20240308,183900,921670480,2465,2465,2465,2465,0
|
|
20240308,183800,921670480,2465,2465,2465,2465,0
|
|
20240308,183700,921670480,2465,2465,2465,2465,11640
|
|
20240308,183600,921670480,2465,2465,2465,2465,0
|
|
20240308,183500,921670480,2465,2465,2465,2465,0
|
|
20240308,183400,921670480,2465,2465,2465,2465,0
|
|
20240308,183300,921670480,2465,2465,2465,2465,0
|
|
20240308,183200,921670480,2465,2465,2465,2465,0
|
|
20240308,183100,921670480,2465,2465,2465,2465,0
|
|
20240308,183000,921670480,2465,2465,2465,2465,0
|
|
20240308,182900,921670480,2465,2465,2465,2465,0
|
|
20240308,182800,921670480,2465,2465,2465,2465,0
|
|
20240308,182700,921670480,2465,2465,2465,2465,0
|
|
20240308,182600,921670480,2465,2465,2465,2465,0
|
|
20240308,182500,921670480,2465,2465,2465,2465,0
|
|
20240308,182400,921670480,2465,2465,2465,2465,0
|
|
20240308,182300,921670480,2465,2465,2465,2465,0
|
|
20240308,182200,921670480,2465,2465,2465,2465,0
|
|
20240308,182100,921670480,2465,2465,2465,2465,0
|
|
20240308,182000,921670480,2465,2465,2465,2465,0
|
|
20240308,181900,921670480,2465,2465,2465,2465,0
|
|
20240308,181800,921670480,2465,2465,2465,2465,0
|
|
20240308,181700,921670480,2465,2465,2465,2465,0
|
|
20240308,181600,921670480,2465,2465,2465,2465,0
|
|
20240308,181500,921670480,2465,2465,2465,2465,0
|
|
20240308,181400,921670480,2465,2465,2465,2465,0
|
|
20240308,181300,921670480,2465,2465,2465,2465,0
|
|
20240308,181200,921670480,2465,2465,2465,2465,0
|
|
20240308,181100,921670480,2465,2465,2465,2465,0
|
|
20240308,181000,921670480,2465,2465,2465,2465,0
|
|
20240308,180900,921670480,2465,2465,2465,2465,0
|
|
20240308,180800,921670480,2465,2465,2465,2465,0
|
|
20240308,180700,921670480,2465,2465,2465,2465,11640
|
|
20240308,180600,921670480,2465,2465,2465,2465,0
|
|
20240308,180500,921670480,2465,2465,2465,2465,0
|
|
20240308,180400,921670480,2465,2465,2465,2465,0
|
|
20240308,180300,921670480,2465,2465,2465,2465,0
|
|
20240308,180200,921670480,2465,2465,2465,2465,0
|
|
20240308,180100,921670480,2465,2465,2465,2465,0
|
|
20240308,180000,921670480,2465,2465,2465,2465,0
|
|
20240308,175900,921670480,2465,2465,2465,2465,0
|
|
20240308,175800,921670480,2465,2465,2465,2465,0
|
|
20240308,175700,921670480,2465,2465,2465,2465,0
|
|
20240308,175600,921670480,2465,2465,2465,2465,0
|
|
20240308,175500,921670480,2465,2465,2465,2465,0
|
|
20240308,175400,921670480,2465,2465,2465,2465,0
|
|
20240308,175300,921670480,2465,2465,2465,2465,0
|
|
20240308,175200,921670480,2465,2465,2465,2465,0
|
|
20240308,175100,921670480,2465,2465,2465,2465,0
|
|
20240308,175000,921670480,2465,2465,2465,2465,0
|
|
20240308,174900,921670480,2465,2465,2465,2465,0
|
|
20240308,174800,921670480,2465,2465,2465,2465,0
|
|
20240308,174700,921670480,2465,2465,2465,2465,0
|
|
20240308,174600,921670480,2465,2465,2465,2465,0
|
|
20240308,174500,921670480,2465,2465,2465,2465,0
|
|
20240308,174400,921670480,2465,2465,2465,2465,0
|
|
20240308,174300,921670480,2465,2465,2465,2465,0
|
|
20240308,174200,921670480,2465,2465,2465,2465,0
|
|
20240308,174100,921670480,2465,2465,2465,2465,0
|
|
20240308,174000,921670480,2465,2465,2465,2465,0
|
|
20240308,173900,921670480,2465,2465,2465,2465,0
|
|
20240308,173800,921670480,2465,2465,2465,2465,0
|
|
20240308,173700,921670480,2465,2465,2465,2465,11640
|
|
20240308,173600,921670480,2465,2465,2465,2465,0
|
|
20240308,173500,921670480,2465,2465,2465,2465,0
|
|
20240308,173400,921670480,2465,2465,2465,2465,0
|
|
20240308,173300,921670480,2465,2465,2465,2465,0
|
|
20240308,173200,921670480,2465,2465,2465,2465,0
|
|
20240308,173100,921670480,2465,2465,2465,2465,0
|
|
20240308,173000,921670480,2465,2465,2465,2465,0
|
|
20240308,172900,921670480,2465,2465,2465,2465,0
|
|
20240308,172800,921670480,2465,2465,2465,2465,0
|
|
20240308,172700,921670480,2465,2465,2465,2465,0
|
|
20240308,172600,921670480,2465,2465,2465,2465,0
|
|
20240308,172500,921670480,2465,2465,2465,2465,0
|
|
20240308,172400,921670480,2465,2465,2465,2465,0
|
|
20240308,172300,921670480,2465,2465,2465,2465,0
|
|
20240308,172200,921670480,2465,2465,2465,2465,0
|
|
20240308,172100,921670480,2465,2465,2465,2465,0
|
|
20240308,172000,921670480,2465,2465,2465,2465,0
|
|
20240308,171900,921670480,2465,2465,2465,2465,0
|
|
20240308,171800,921670480,2465,2465,2465,2465,0
|
|
20240308,171700,921670480,2465,2465,2465,2465,0
|
|
20240308,171600,921670480,2465,2465,2465,2465,0
|
|
20240308,171500,921670480,2465,2465,2465,2465,0
|
|
20240308,171400,921670480,2465,2465,2465,2465,0
|
|
20240308,171300,921670480,2465,2465,2465,2465,0
|
|
20240308,171200,921670480,2465,2465,2465,2465,0
|
|
20240308,171100,921670480,2465,2465,2465,2465,0
|
|
20240308,171000,921670480,2465,2465,2465,2465,0
|
|
20240308,170900,921670480,2465,2465,2465,2465,0
|
|
20240308,170800,921670480,2465,2465,2465,2465,0
|
|
20240308,170700,921670480,2465,2465,2465,2465,11640
|
|
20240308,170600,921670480,2465,2465,2465,2465,0
|
|
20240308,170500,921670480,2465,2465,2465,2465,0
|
|
20240308,170400,921670480,2465,2465,2465,2465,0
|
|
20240308,170300,921670480,2465,2465,2465,2465,0
|
|
20240308,170200,921670480,2465,2465,2465,2465,0
|
|
20240308,170100,921670480,2465,2465,2465,2465,0
|
|
20240308,170000,921670480,2465,2465,2465,2465,0
|
|
20240308,165900,921670480,2465,2465,2465,2465,0
|
|
20240308,165800,921670480,2465,2465,2465,2465,0
|
|
20240308,165700,921670480,2465,2465,2465,2465,0
|
|
20240308,165600,921670480,2465,2465,2465,2465,0
|
|
20240308,165500,921670480,2465,2465,2465,2465,0
|
|
20240308,165400,921670480,2465,2465,2465,2465,0
|
|
20240308,165300,921670480,2465,2465,2465,2465,0
|
|
20240308,165200,921670480,2465,2465,2465,2465,0
|
|
20240308,165100,921670480,2465,2465,2465,2465,0
|
|
20240308,165000,921670480,2465,2465,2465,2465,0
|
|
20240308,164900,921670480,2465,2465,2465,2465,0
|
|
20240308,164800,921670480,2465,2465,2465,2465,0
|
|
20240308,164700,921670480,2465,2465,2465,2465,0
|
|
20240308,164600,921670480,2465,2465,2465,2465,0
|
|
20240308,164500,921670480,2465,2465,2465,2465,0
|
|
20240308,164400,921670480,2465,2465,2465,2465,0
|
|
20240308,164300,921670480,2465,2465,2465,2465,0
|
|
20240308,164200,921670480,2465,2465,2465,2465,0
|
|
20240308,164100,921670480,2465,2465,2465,2465,0
|
|
20240308,164000,921670480,2465,2465,2465,2465,0
|
|
20240308,163900,921670480,2465,2465,2465,2465,0
|
|
20240308,163800,921670480,2465,2465,2465,2465,0
|
|
20240308,163700,921670480,2465,2465,2465,2465,11640
|
|
20240308,163600,921670480,2465,2465,2465,2465,0
|
|
20240308,163500,921670480,2465,2465,2465,2465,0
|
|
20240308,163400,921670480,2465,2465,2465,2465,0
|
|
20240308,163300,921670480,2465,2465,2465,2465,0
|
|
20240308,163200,921670480,2465,2465,2465,2465,0
|
|
20240308,163100,921670480,2465,2465,2465,2465,0
|
|
20240308,163000,921670480,2465,2465,2465,2465,0
|
|
20240308,162900,921670480,2465,2465,2465,2465,0
|
|
20240308,162800,921670480,2465,2465,2465,2465,0
|
|
20240308,162700,921670480,2465,2465,2465,2465,0
|
|
20240308,162600,921670480,2465,2465,2465,2465,0
|
|
20240308,162500,921670480,2465,2465,2465,2465,0
|
|
20240308,162400,921670480,2465,2465,2465,2465,0
|
|
20240308,162300,921670480,2465,2465,2465,2465,0
|
|
20240308,162200,921670480,2465,2465,2465,2465,0
|
|
20240308,162100,921670480,2465,2465,2465,2465,0
|
|
20240308,162000,921670480,2465,2465,2465,2465,0
|
|
20240308,161900,921670480,2465,2465,2465,2465,0
|
|
20240308,161800,921670480,2465,2465,2465,2465,0
|
|
20240308,161700,921670480,2465,2465,2465,2465,0
|
|
20240308,161600,921670480,2465,2465,2465,2465,0
|
|
20240308,161500,921670480,2465,2465,2465,2465,0
|
|
20240308,161400,921670480,2465,2465,2465,2465,0
|
|
20240308,161300,921670480,2465,2465,2465,2465,0
|
|
20240308,161200,921670480,2465,2465,2465,2465,0
|
|
20240308,161100,921670480,2465,2465,2465,2465,0
|
|
20240308,161000,921670480,2465,2465,2465,2465,0
|
|
20240308,160900,921670480,2465,2465,2465,2465,0
|
|
20240308,160800,921670480,2465,2465,2465,2465,0
|
|
20240308,160700,921670480,2465,2465,2465,2465,11640
|
|
20240308,160600,921670480,2465,2465,2465,2465,0
|
|
20240308,160500,921670480,2465,2465,2465,2465,0
|
|
20240308,160400,921670480,2465,2465,2465,2465,0
|
|
20240308,160300,921670480,2465,2465,2465,2465,0
|
|
20240308,160200,921670480,2465,2465,2465,2465,0
|
|
20240308,160100,921670480,2465,2465,2465,2465,0
|
|
20240308,160000,921670480,2465,2465,2465,2465,0
|
|
20240308,155900,921670480,2465,2465,2465,2465,0
|
|
20240308,155800,921670480,2465,2465,2465,2465,0
|
|
20240308,155700,921670480,2465,2465,2465,2465,0
|
|
20240308,155600,921670480,2465,2465,2465,2465,0
|
|
20240308,155500,921670480,2465,2465,2465,2465,0
|
|
20240308,155400,921670480,2465,2465,2465,2465,0
|
|
20240308,155300,921670480,2465,2465,2465,2465,0
|
|
20240308,155200,921670480,2465,2465,2465,2465,0
|
|
20240308,155100,921670480,2465,2465,2465,2465,0
|
|
20240308,155000,921670480,2465,2465,2465,2465,0
|
|
20240308,154900,921670480,2465,2465,2465,2465,0
|
|
20240308,154800,921670480,2465,2465,2465,2465,0
|
|
20240308,154700,921670480,2465,2465,2465,2465,0
|
|
20240308,154600,921670480,2465,2465,2465,2465,0
|
|
20240308,154500,921670480,2465,2465,2465,2465,0
|
|
20240308,154400,921670480,2465,2465,2465,2465,0
|
|
20240308,154300,921670480,2465,2465,2465,2465,0
|
|
20240308,154200,921670480,2465,2465,2465,2465,0
|
|
20240308,154100,921670480,2465,2465,2465,2465,0
|
|
20240308,154000,921670480,2465,2465,2465,2465,0
|
|
20240308,153900,921670480,2465,2465,2465,2465,0
|
|
20240308,153800,921670480,2465,2465,2465,2465,0
|
|
20240308,153700,921670480,2465,2465,2465,2465,11640
|
|
20240308,153600,921670480,2465,2465,2465,2465,0
|
|
20240308,153500,921670480,2465,2465,2465,2465,0
|
|
20240308,153400,921670480,2465,2465,2465,2465,0
|
|
20240308,153300,921670480,2465,2465,2465,2465,0
|
|
20240308,153200,921670480,2465,2465,2465,2465,0
|
|
20240308,153100,921670480,2465,2465,2465,2465,0
|
|
20240308,153000,921670480,2465,2465,2465,2465,11640
|
|
20240308,152900,892977880,2465,2465,2465,2465,0
|
|
20240308,152800,892977880,2465,2465,2465,2465,0
|
|
20240308,152700,892977880,2465,2465,2465,2465,0
|
|
20240308,152600,892977880,2465,2465,2465,2465,0
|
|
20240308,152500,892977880,2465,2465,2465,2465,0
|
|
20240308,152400,892977880,2465,2465,2465,2465,0
|
|
20240308,152300,892977880,2465,2465,2465,2465,0
|
|
20240308,152200,892977880,2465,2465,2465,2465,0
|
|
20240308,152100,892977880,2465,2465,2465,2465,0
|
|
20240308,152000,892977880,2465,2465,2465,2465,0
|
|
20240308,151900,892977880,2465,2465,2470,2465,1936
|
|
20240308,151800,888204710,2465,2470,2470,2465,102
|
|
20240308,151700,887953270,2465,2465,2465,2465,124
|
|
20240308,151600,887647610,2465,2465,2465,2465,1201
|
|
20240308,151500,884687145,2465,2460,2465,2460,790
|
|
20240308,151400,882743740,2455,2455,2460,2455,2419
|
|
20240308,151300,876799220,2465,2460,2465,2455,3988
|
|
20240308,151200,867002020,2460,2460,2460,2460,1955
|
|
20240308,151100,862192720,2465,2465,2465,2465,351
|
|
20240308,151000,861327505,2465,2465,2465,2465,0
|
|
20240308,150900,861327505,2465,2460,2465,2455,3196
|
|
20240308,150800,853477275,2460,2460,2460,2460,1010
|
|
20240308,150700,850992675,2460,2460,2460,2460,1483
|
|
20240308,150600,847344495,2460,2465,2465,2455,1696
|
|
20240308,150500,843173275,2465,2465,2465,2465,456
|
|
20240308,150400,842049235,2465,2455,2465,2450,19280
|
|
20240308,150300,794765560,2455,2460,2460,2455,3616
|
|
20240308,150200,785886150,2460,2460,2460,2460,2401
|
|
20240308,150100,779979690,2465,2465,2465,2460,8666
|
|
20240308,150000,758654775,2465,2465,2465,2465,45
|
|
20240308,145900,758543850,2465,2465,2465,2465,109
|
|
20240308,145800,758275165,2465,2465,2465,2465,5
|
|
20240308,145700,758262840,2465,2465,2470,2465,146
|
|
20240308,145600,757902945,2465,2465,2465,2465,0
|
|
20240308,145500,757902945,2465,2465,2465,2465,0
|
|
20240308,145400,757902945,2465,2465,2465,2465,100
|
|
20240308,145300,757656445,2465,2465,2465,2465,581
|
|
20240308,145200,756224280,2465,2465,2465,2465,0
|
|
20240308,145100,756224280,2465,2465,2465,2465,0
|
|
20240308,145000,756224280,2465,2465,2465,2465,1
|
|
20240308,144900,756221815,2460,2460,2460,2460,21
|
|
20240308,144800,756170155,2460,2460,2460,2460,50
|
|
20240308,144700,756047155,2460,2460,2460,2460,8270
|
|
20240308,144600,735702955,2460,2465,2465,2460,184
|
|
20240308,144500,735249990,2465,2465,2465,2465,2
|
|
20240308,144400,735245060,2465,2465,2465,2465,605
|
|
20240308,144300,733753735,2465,2465,2465,2465,1807
|
|
20240308,144200,729299480,2465,2470,2470,2465,2407
|
|
20240308,144100,723366125,2465,2465,2465,2465,0
|
|
20240308,144000,723366125,2465,2465,2465,2465,2002
|
|
20240308,143900,718431195,2465,2470,2470,2465,318
|
|
20240308,143800,717647150,2470,2470,2470,2470,21
|
|
20240308,143700,717595280,2475,2465,2475,2465,296
|
|
20240308,143600,716864830,2465,2465,2465,2465,54
|
|
20240308,143500,716731720,2465,2465,2465,2465,465
|
|
20240308,143400,715585495,2465,2470,2470,2465,400
|
|
20240308,143300,714598495,2465,2465,2465,2465,0
|
|
20240308,143200,714598495,2465,2470,2470,2465,3526
|
|
20240308,143100,705906840,2470,2475,2475,2470,315
|
|
20240308,143000,705127265,2475,2475,2475,2475,412
|
|
20240308,142900,704107565,2470,2470,2470,2470,405
|
|
20240308,142800,703107215,2465,2470,2470,2465,2290
|
|
20240308,142700,697459590,2475,2475,2475,2475,0
|
|
20240308,142600,697459590,2475,2475,2475,2475,1
|
|
20240308,142500,697457115,2475,2470,2475,2470,1949
|
|
20240308,142400,692640585,2475,2470,2475,2470,1846
|
|
20240308,142300,688074465,2470,2470,2470,2470,0
|
|
20240308,142200,688074465,2470,2470,2470,2470,35
|
|
20240308,142100,687988015,2475,2475,2475,2475,1
|
|
20240308,142000,687985540,2470,2470,2470,2465,42
|
|
20240308,141900,687882000,2465,2460,2465,2460,1601
|
|
20240308,141800,683941470,2465,2470,2470,2465,91
|
|
20240308,141700,683717130,2475,2470,2475,2470,619
|
|
20240308,141600,682187175,2475,2475,2475,2475,0
|
|
20240308,141500,682187175,2475,2475,2475,2475,6
|
|
20240308,141400,682172325,2475,2475,2475,2475,1
|
|
20240308,141300,682169850,2465,2470,2470,2465,18000
|
|
20240308,141200,637761065,2475,2475,2475,2475,23
|
|
20240308,141100,637704140,2475,2475,2475,2475,50
|
|
20240308,141000,637580390,2475,2475,2475,2475,881
|
|
20240308,140900,635399915,2480,2480,2480,2480,0
|
|
20240308,140800,635399915,2480,2480,2480,2475,402
|
|
20240308,140700,634403955,2480,2480,2480,2480,488
|
|
20240308,140600,633193715,2480,2480,2480,2475,312
|
|
20240308,140500,632420955,2475,2475,2475,2475,380
|
|
20240308,140400,631480455,2480,2480,2480,2480,0
|
|
20240308,140300,631480455,2480,2480,2480,2480,0
|
|
20240308,140200,631480455,2480,2480,2480,2480,0
|
|
20240308,140100,631480455,2480,2480,2480,2480,0
|
|
20240308,140000,631480455,2480,2480,2480,2480,2931
|
|
20240308,135900,624211575,2480,2480,2480,2480,1
|
|
20240308,135800,624209095,2470,2470,2470,2470,0
|
|
20240308,135700,624209095,2470,2470,2470,2470,2
|
|
20240308,135600,624204155,2470,2470,2470,2470,0
|
|
20240308,135500,624204155,2470,2475,2475,2470,818
|
|
20240308,135400,622180675,2475,2475,2475,2475,0
|
|
20240308,135300,622180675,2475,2475,2475,2475,81
|
|
20240308,135200,621980200,2475,2475,2475,2475,0
|
|
20240308,135100,621980200,2475,2475,2475,2475,540
|
|
20240308,135000,620643700,2475,2475,2475,2475,0
|
|
20240308,134900,620643700,2475,2475,2475,2475,14
|
|
20240308,134800,620609050,2475,2475,2475,2475,1
|
|
20240308,134700,620606575,2480,2480,2480,2480,0
|
|
20240308,134600,620606575,2480,2480,2480,2480,0
|
|
20240308,134500,620606575,2480,2480,2480,2480,0
|
|
20240308,134400,620606575,2480,2480,2480,2480,1
|
|
20240308,134300,620604095,2470,2475,2475,2470,1271
|
|
20240308,134200,617459870,2475,2475,2475,2475,534
|
|
20240308,134100,616138220,2470,2470,2470,2470,0
|
|
20240308,134000,616138220,2470,2475,2475,2470,1500
|
|
20240308,133900,612430045,2475,2475,2475,2475,65
|
|
20240308,133800,612269170,2475,2475,2475,2470,781
|
|
20240308,133700,610336695,2470,2470,2470,2470,720
|
|
20240308,133600,608558295,2475,2475,2475,2475,0
|
|
20240308,133500,608558295,2475,2475,2475,2475,105
|
|
20240308,133400,608298420,2475,2475,2475,2475,587
|
|
20240308,133300,606845595,2475,2475,2475,2475,0
|
|
20240308,133200,606845595,2475,2475,2475,2475,1547
|
|
20240308,133100,603016770,2480,2480,2480,2480,28
|
|
20240308,133000,602947330,2480,2480,2480,2480,281
|
|
20240308,132900,602250450,2480,2480,2480,2480,300
|
|
20240308,132800,601506450,2480,2480,2480,2480,10
|
|
20240308,132700,601481650,2480,2475,2480,2475,101
|
|
20240308,132600,601231175,2475,2475,2475,2475,161
|
|
20240308,132500,600832700,2475,2475,2475,2475,178
|
|
20240308,132400,600392150,2475,2475,2475,2475,4458
|
|
20240308,132300,589358600,2485,2485,2485,2485,0
|
|
20240308,132200,589358600,2485,2485,2485,2485,0
|
|
20240308,132100,589358600,2485,2485,2485,2480,166
|
|
20240308,132000,588946910,2480,2480,2480,2480,1338
|
|
20240308,131900,585628670,2480,2480,2480,2480,450
|
|
20240308,131800,584512670,2480,2480,2480,2480,5
|
|
20240308,131700,584500270,2480,2480,2480,2480,0
|
|
20240308,131600,584500270,2480,2480,2480,2480,0
|
|
20240308,131500,584500270,2480,2480,2480,2480,100
|
|
20240308,131400,584252270,2480,2480,2480,2480,387
|
|
20240308,131300,583292510,2480,2480,2480,2480,0
|
|
20240308,131200,583292510,2480,2480,2480,2480,23
|
|
20240308,131100,583235470,2480,2480,2480,2480,0
|
|
20240308,131000,583235470,2480,2480,2480,2480,0
|
|
20240308,130900,583235470,2480,2475,2480,2475,6
|
|
20240308,130800,583220610,2480,2475,2480,2475,580
|
|
20240308,130700,581783495,2470,2470,2470,2470,1000
|
|
20240308,130600,579313495,2475,2475,2475,2475,643
|
|
20240308,130500,577722070,2480,2480,2480,2480,110
|
|
20240308,130400,577449270,2475,2475,2475,2475,0
|
|
20240308,130300,577449270,2475,2475,2475,2475,605
|
|
20240308,130200,575951895,2485,2485,2485,2485,0
|
|
20240308,130100,575951895,2485,2485,2485,2485,0
|
|
20240308,130000,575951895,2485,2485,2485,2485,20
|
|
20240308,125900,575902195,2485,2485,2485,2485,0
|
|
20240308,125800,575902195,2485,2485,2485,2485,1
|
|
20240308,125700,575899710,2470,2470,2470,2470,2
|
|
20240308,125600,575894770,2485,2485,2485,2485,0
|
|
20240308,125500,575894770,2485,2485,2485,2485,0
|
|
20240308,125400,575894770,2485,2485,2485,2485,100
|
|
20240308,125300,575646270,2485,2485,2485,2485,30
|
|
20240308,125200,575571720,2485,2465,2485,2465,26
|
|
20240308,125100,575507210,2470,2475,2475,2470,19001
|
|
20240308,125000,528559570,2475,2480,2480,2475,1027
|
|
20240308,124900,526017735,2475,2480,2480,2475,212
|
|
20240308,124800,525492985,2480,2480,2480,2480,0
|
|
20240308,124700,525492985,2480,2480,2480,2480,1
|
|
20240308,124600,525490505,2480,2480,2480,2480,82
|
|
20240308,124500,525287145,2485,2485,2485,2485,0
|
|
20240308,124400,525287145,2485,2485,2485,2485,1
|
|
20240308,124300,525284660,2485,2485,2485,2485,0
|
|
20240308,124200,525284660,2485,2485,2485,2485,201
|
|
20240308,124100,524785175,2485,2485,2485,2485,0
|
|
20240308,124000,524785175,2485,2485,2485,2485,1124
|
|
20240308,123900,521992035,2485,2485,2485,2485,0
|
|
20240308,123800,521992035,2485,2480,2485,2480,97
|
|
20240308,123700,521751425,2480,2480,2480,2480,1
|
|
20240308,123600,521748945,2480,2480,2480,2480,12
|
|
20240308,123500,521719185,2480,2480,2480,2480,0
|
|
20240308,123400,521719185,2480,2480,2480,2480,355
|
|
20240308,123300,520838785,2480,2480,2480,2480,0
|
|
20240308,123200,520838785,2480,2480,2480,2480,0
|
|
20240308,123100,520838785,2480,2480,2480,2480,0
|
|
20240308,123000,520838785,2480,2480,2480,2480,792
|
|
20240308,122900,518874625,2480,2475,2480,2475,1001
|
|
20240308,122800,516397145,2475,2480,2480,2475,147
|
|
20240308,122700,516032810,2480,2480,2480,2480,1675
|
|
20240308,122600,511878810,2480,2480,2480,2480,0
|
|
20240308,122500,511878810,2480,2480,2480,2480,0
|
|
20240308,122400,511878810,2480,2480,2480,2480,7
|
|
20240308,122300,511861450,2480,2480,2480,2480,500
|
|
20240308,122200,510621450,2480,2470,2480,2470,1168
|
|
20240308,122100,507736480,2475,2475,2475,2475,46
|
|
20240308,122000,507622630,2480,2475,2480,2475,1810
|
|
20240308,121900,503142830,2480,2480,2480,2480,620
|
|
20240308,121800,501605230,2475,2475,2475,2475,1505
|
|
20240308,121700,497880355,2475,2475,2475,2475,1152
|
|
20240308,121600,495029155,2475,2475,2475,2475,1070
|
|
20240308,121500,492380905,2485,2485,2485,2485,0
|
|
20240308,121400,492380905,2485,2485,2485,2485,1
|
|
20240308,121300,492378420,2475,2475,2475,2475,1505
|
|
20240308,121200,488653545,2475,2475,2475,2475,524
|
|
20240308,121100,487356645,2475,2475,2475,2475,3
|
|
20240308,121000,487349220,2470,2470,2470,2470,537
|
|
20240308,120900,486022830,2475,2470,2475,2470,41
|
|
20240308,120800,485921555,2470,2475,2475,2470,5174
|
|
20240308,120700,473141625,2485,2485,2485,2485,0
|
|
20240308,120600,473141625,2485,2485,2485,2485,0
|
|
20240308,120500,473141625,2485,2485,2485,2485,1
|
|
20240308,120400,473139140,2475,2480,2480,2475,7446
|
|
20240308,120300,454709685,2480,2480,2480,2480,1576
|
|
20240308,120200,450801205,2490,2490,2490,2490,0
|
|
20240308,120100,450801205,2490,2490,2490,2490,0
|
|
20240308,120000,450801205,2490,2490,2490,2490,11
|
|
20240308,115900,450773815,2480,2480,2480,2480,1
|
|
20240308,115800,450771335,2480,2480,2480,2480,428
|
|
20240308,115700,449709895,2490,2490,2490,2490,1
|
|
20240308,115600,449707405,2490,2490,2490,2490,104
|
|
20240308,115500,449448445,2480,2485,2485,2480,11706
|
|
20240308,115400,420399695,2485,2485,2485,2485,0
|
|
20240308,115300,420399695,2485,2490,2490,2485,308
|
|
20240308,115200,419632815,2490,2490,2490,2490,1
|
|
20240308,115100,419630325,2485,2485,2485,2485,255
|
|
20240308,115000,418996650,2490,2490,2490,2490,1
|
|
20240308,114900,418994160,2485,2485,2485,2485,0
|
|
20240308,114800,418994160,2485,2485,2485,2485,0
|
|
20240308,114700,418994160,2485,2485,2485,2485,250
|
|
20240308,114600,418372910,2490,2490,2490,2490,500
|
|
20240308,114500,417127910,2490,2490,2490,2490,0
|
|
20240308,114400,417127910,2490,2490,2490,2490,100
|
|
20240308,114300,416878910,2495,2495,2495,2495,0
|
|
20240308,114200,416878910,2495,2490,2495,2490,284
|
|
20240308,114100,416171740,2485,2490,2490,2485,2200
|
|
20240308,114000,410703740,2485,2485,2485,2485,0
|
|
20240308,113900,410703740,2485,2485,2485,2485,8
|
|
20240308,113800,410683860,2490,2490,2490,2490,570
|
|
20240308,113700,409264560,2490,2490,2490,2490,261
|
|
20240308,113600,408614670,2485,2485,2490,2485,1642
|
|
20240308,113500,404534295,2485,2485,2485,2485,0
|
|
20240308,113400,404534295,2485,2485,2485,2485,500
|
|
20240308,113300,403291795,2485,2485,2485,2485,0
|
|
20240308,113200,403291795,2485,2490,2490,2485,2528
|
|
20240308,113100,397009575,2490,2490,2490,2490,63
|
|
20240308,113000,396852705,2490,2490,2490,2490,0
|
|
20240308,112900,396852705,2490,2490,2490,2490,0
|
|
20240308,112800,396852705,2490,2490,2490,2490,0
|
|
20240308,112700,396852705,2490,2490,2490,2490,382
|
|
20240308,112600,395901525,2485,2485,2485,2485,0
|
|
20240308,112500,395901525,2485,2485,2485,2485,0
|
|
20240308,112400,395901525,2485,2490,2490,2485,885
|
|
20240308,112300,393699735,2495,2495,2495,2495,0
|
|
20240308,112200,393699735,2495,2495,2495,2495,0
|
|
20240308,112100,393699735,2495,2495,2495,2495,1
|
|
20240308,112000,393697240,2490,2490,2490,2490,0
|
|
20240308,111900,393697240,2490,2490,2490,2490,1
|
|
20240308,111800,393694750,2490,2490,2490,2490,4328
|
|
20240308,111700,382918030,2490,2490,2490,2490,0
|
|
20240308,111600,382918030,2490,2490,2490,2490,1
|
|
20240308,111500,382915540,2490,2490,2490,2490,1671
|
|
20240308,111400,378754750,2495,2495,2495,2495,0
|
|
20240308,111300,378754750,2495,2495,2495,2495,1
|
|
20240308,111200,378752255,2490,2495,2495,2490,143
|
|
20240308,111100,378396160,2495,2495,2495,2495,0
|
|
20240308,111000,378396160,2495,2495,2495,2495,0
|
|
20240308,110900,378396160,2495,2495,2495,2495,67
|
|
20240308,110800,378228995,2495,2495,2495,2495,0
|
|
20240308,110700,378228995,2495,2490,2495,2490,3402
|
|
20240308,110600,369743015,2495,2495,2495,2495,0
|
|
20240308,110500,369743015,2495,2495,2495,2495,50
|
|
20240308,110400,369618265,2495,2495,2495,2495,3
|
|
20240308,110300,369610780,2485,2485,2485,2485,0
|
|
20240308,110200,369610780,2485,2485,2485,2485,20
|
|
20240308,110100,369561080,2495,2490,2495,2490,1600
|
|
20240308,110000,365569430,2490,2495,2495,2490,433
|
|
20240308,105900,364491230,2495,2495,2495,2495,0
|
|
20240308,105800,364491230,2495,2495,2495,2495,0
|
|
20240308,105700,364491230,2495,2495,2495,2495,0
|
|
20240308,105600,364491230,2495,2495,2495,2495,7
|
|
20240308,105500,364473765,2495,2495,2495,2495,1
|
|
20240308,105400,364471270,2495,2495,2495,2495,0
|
|
20240308,105300,364471270,2495,2495,2495,2495,0
|
|
20240308,105200,364471270,2495,2495,2495,2495,0
|
|
20240308,105100,364471270,2495,2495,2495,2495,0
|
|
20240308,105000,364471270,2495,2490,2495,2490,1764
|
|
20240308,104900,360078880,2490,2490,2490,2490,0
|
|
20240308,104800,360078880,2490,2495,2495,2490,2544
|
|
20240308,104700,353739320,2490,2495,2495,2490,11
|
|
20240308,104600,353711880,2495,2495,2495,2495,0
|
|
20240308,104500,353711880,2495,2490,2495,2490,76
|
|
20240308,104400,353522280,2490,2490,2490,2490,8
|
|
20240308,104300,353502360,2500,2500,2500,2500,10
|
|
20240308,104200,353477360,2500,2495,2500,2495,2
|
|
20240308,104100,353472365,2495,2495,2495,2495,42
|
|
20240308,104000,353367575,2495,2495,2495,2490,8161
|
|
20240308,103900,333026305,2495,2495,2495,2495,0
|
|
20240308,103800,333026305,2495,2500,2500,2495,20
|
|
20240308,103700,332976385,2500,2495,2500,2495,202
|
|
20240308,103600,332472385,2495,2500,2500,2495,819
|
|
20240308,103500,330428885,2495,2495,2495,2495,5547
|
|
20240308,103400,316589120,2495,2495,2495,2495,0
|
|
20240308,103300,316589120,2495,2495,2495,2495,50
|
|
20240308,103200,316464370,2490,2490,2490,2490,50
|
|
20240308,103100,316339870,2490,2490,2490,2490,0
|
|
20240308,103000,316339870,2490,2490,2490,2490,0
|
|
20240308,102900,316339870,2490,2490,2490,2490,403
|
|
20240308,102800,315336400,2490,2490,2490,2490,569
|
|
20240308,102700,313919590,2495,2495,2495,2495,1
|
|
20240308,102600,313917095,2490,2490,2490,2490,911
|
|
20240308,102500,311648705,2490,2490,2490,2490,1000
|
|
20240308,102400,309158705,2490,2490,2490,2490,10
|
|
20240308,102300,309133805,2490,2490,2490,2490,1
|
|
20240308,102200,309131315,2485,2485,2485,2485,0
|
|
20240308,102100,309131315,2485,2485,2485,2485,0
|
|
20240308,102000,309131315,2485,2485,2485,2485,20
|
|
20240308,101900,309081615,2485,2485,2490,2485,553
|
|
20240308,101800,307707040,2480,2480,2480,2480,0
|
|
20240308,101700,307707040,2480,2485,2485,2480,527
|
|
20240308,101600,306399980,2485,2480,2485,2480,2
|
|
20240308,101500,306395015,2480,2485,2485,2480,107
|
|
20240308,101400,306129620,2485,2485,2485,2485,8
|
|
20240308,101300,306109740,2485,2485,2485,2485,1838
|
|
20240308,101200,301542310,2485,2485,2485,2485,20
|
|
20240308,101100,301492610,2490,2485,2490,2485,92
|
|
20240308,101000,301263985,2490,2490,2490,2490,59
|
|
20240308,100900,301117075,2490,2490,2490,2490,51
|
|
20240308,100800,300990085,2490,2490,2490,2485,2255
|
|
20240308,100700,295385135,2490,2490,2490,2490,558
|
|
20240308,100600,293995715,2485,2485,2485,2485,1073
|
|
20240308,100500,291329310,2485,2480,2485,2480,15
|
|
20240308,100400,291292085,2485,2485,2485,2485,1
|
|
20240308,100300,291289600,2480,2485,2485,2480,560
|
|
20240308,100200,289900500,2485,2485,2485,2485,1
|
|
20240308,100100,289898015,2480,2485,2485,2480,502
|
|
20240308,100000,288653045,2480,2480,2480,2480,1795
|
|
20240308,095900,284201445,2480,2480,2480,2480,50
|
|
20240308,095800,284077445,2485,2485,2485,2485,0
|
|
20240308,095700,284077445,2485,2480,2485,2480,2020
|
|
20240308,095600,279067755,2480,2480,2480,2480,2
|
|
20240308,095500,279062795,2480,2480,2480,2480,1
|
|
20240308,095400,279060315,2470,2470,2470,2470,479
|
|
20240308,095300,277877185,2465,2470,2470,2465,3718
|
|
20240308,095200,268707340,2470,2475,2475,2470,4860
|
|
20240308,095100,256700145,2470,2480,2480,2465,35809
|
|
20240308,095000,168185935,2485,2485,2485,2485,57
|
|
20240308,094900,168044290,2485,2480,2485,2480,1005
|
|
20240308,094800,165551865,2480,2480,2480,2480,0
|
|
20240308,094700,165551865,2480,2480,2480,2480,200
|
|
20240308,094600,165055865,2480,2480,2480,2480,2062
|
|
20240308,094500,159942105,2480,2480,2480,2480,0
|
|
20240308,094400,159942105,2480,2485,2485,2480,3052
|
|
20240308,094300,152373135,2485,2485,2485,2485,3269
|
|
20240308,094200,144249670,2485,2490,2490,2485,1692
|
|
20240308,094100,140040990,2490,2490,2490,2490,355
|
|
20240308,094000,139157040,2490,2490,2490,2490,3
|
|
20240308,093900,139149570,2490,2490,2490,2490,87
|
|
20240308,093800,138932940,2485,2485,2485,2485,8276
|
|
20240308,093700,118367080,2490,2490,2490,2490,1
|
|
20240308,093600,118364590,2485,2490,2490,2485,1376
|
|
20240308,093500,114943975,2490,2485,2490,2485,1406
|
|
20240308,093400,111449065,2490,2485,2490,2485,8
|
|
20240308,093300,111429175,2485,2490,2490,2485,61
|
|
20240308,093200,111277585,2490,2490,2490,2490,261
|
|
20240308,093100,110627695,2485,2485,2485,2485,196
|
|
20240308,093000,110140635,2490,2495,2495,2490,2054
|
|
20240308,092900,105023675,2500,2495,2500,2495,1269
|
|
20240308,092800,101857295,2495,2490,2495,2490,296
|
|
20240308,092700,101120145,2495,2495,2495,2495,210
|
|
20240308,092600,100596195,2495,2495,2495,2490,333
|
|
20240308,092500,99766010,2495,2495,2495,2495,118
|
|
20240308,092400,99471600,2490,2490,2490,2490,328
|
|
20240308,092300,98654880,2485,2485,2485,2485,8
|
|
20240308,092200,98635000,2490,2485,2490,2485,301
|
|
20240308,092100,97887010,2490,2490,2490,2490,1253
|
|
20240308,092000,94767040,2490,2490,2490,2490,10
|
|
20240308,091900,94742140,2490,2490,2490,2490,1
|
|
20240308,091800,94739650,2485,2490,2490,2485,212
|
|
20240308,091700,94211820,2490,2485,2490,2485,1436
|
|
20240308,091600,90643330,2485,2485,2485,2485,819
|
|
20240308,091500,88608115,2485,2480,2485,2480,363
|
|
20240308,091400,87707700,2490,2480,2490,2480,101
|
|
20240308,091300,87457210,2485,2490,2490,2485,81
|
|
20240308,091200,87255670,2480,2490,2490,2480,1127
|
|
20240308,091100,84459480,2485,2485,2485,2485,70
|
|
20240308,091000,84285530,2480,2490,2490,2480,525
|
|
20240308,090900,82983520,2485,2490,2490,2480,11727
|
|
20240308,090800,53839650,2490,2485,2490,2485,1250
|
|
20240308,090700,50733395,2490,2480,2490,2480,521
|
|
20240308,090600,49437105,2490,2490,2490,2480,34
|
|
20240308,090500,49352675,2495,2495,2495,2480,3001
|
|
20240308,090400,41880030,2480,2495,2495,2480,2557
|
|
20240308,090300,35517145,2495,2495,2500,2490,3213
|
|
20240308,090200,27511705,2500,2500,2500,2495,2352
|
|
20240308,090100,21631805,2505,2495,2505,2495,54
|
|
20240308,090000,21497035,2495,2500,2500,2495,8604
|