610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190700,715928335,2400,2400,2400,2400,14555
|
|
20240312,190600,715928335,2400,2400,2400,2400,0
|
|
20240312,190500,715928335,2400,2400,2400,2400,0
|
|
20240312,190400,715928335,2400,2400,2400,2400,0
|
|
20240312,190300,715928335,2400,2400,2400,2400,0
|
|
20240312,190200,715928335,2400,2400,2400,2400,0
|
|
20240312,190100,715928335,2400,2400,2400,2400,0
|
|
20240312,190000,715928335,2400,2400,2400,2400,0
|
|
20240312,185900,715928335,2400,2400,2400,2400,0
|
|
20240312,185800,715928335,2400,2400,2400,2400,0
|
|
20240312,185700,715928335,2400,2400,2400,2400,0
|
|
20240312,185600,715928335,2400,2400,2400,2400,0
|
|
20240312,185500,715928335,2400,2400,2400,2400,0
|
|
20240312,185400,715928335,2400,2400,2400,2400,0
|
|
20240312,185300,715928335,2400,2400,2400,2400,0
|
|
20240312,185200,715928335,2400,2400,2400,2400,0
|
|
20240312,185100,715928335,2400,2400,2400,2400,0
|
|
20240312,185000,715928335,2400,2400,2400,2400,0
|
|
20240312,184900,715928335,2400,2400,2400,2400,0
|
|
20240312,184800,715928335,2400,2400,2400,2400,0
|
|
20240312,184700,715928335,2400,2400,2400,2400,0
|
|
20240312,184600,715928335,2400,2400,2400,2400,0
|
|
20240312,184500,715928335,2400,2400,2400,2400,0
|
|
20240312,184400,715928335,2400,2400,2400,2400,0
|
|
20240312,184300,715928335,2400,2400,2400,2400,0
|
|
20240312,184200,715928335,2400,2400,2400,2400,0
|
|
20240312,184100,715928335,2400,2400,2400,2400,0
|
|
20240312,184000,715928335,2400,2400,2400,2400,0
|
|
20240312,183900,715928335,2400,2400,2400,2400,0
|
|
20240312,183800,715928335,2400,2400,2400,2400,0
|
|
20240312,183700,715928335,2400,2400,2400,2400,14555
|
|
20240312,183600,715928335,2400,2400,2400,2400,0
|
|
20240312,183500,715928335,2400,2400,2400,2400,0
|
|
20240312,183400,715928335,2400,2400,2400,2400,0
|
|
20240312,183300,715928335,2400,2400,2400,2400,0
|
|
20240312,183200,715928335,2400,2400,2400,2400,0
|
|
20240312,183100,715928335,2400,2400,2400,2400,0
|
|
20240312,183000,715928335,2400,2400,2400,2400,0
|
|
20240312,182900,715928335,2400,2400,2400,2400,0
|
|
20240312,182800,715928335,2400,2400,2400,2400,0
|
|
20240312,182700,715928335,2400,2400,2400,2400,0
|
|
20240312,182600,715928335,2400,2400,2400,2400,0
|
|
20240312,182500,715928335,2400,2400,2400,2400,0
|
|
20240312,182400,715928335,2400,2400,2400,2400,0
|
|
20240312,182300,715928335,2400,2400,2400,2400,0
|
|
20240312,182200,715928335,2400,2400,2400,2400,0
|
|
20240312,182100,715928335,2400,2400,2400,2400,0
|
|
20240312,182000,715928335,2400,2400,2400,2400,0
|
|
20240312,181900,715928335,2400,2400,2400,2400,0
|
|
20240312,181800,715928335,2400,2400,2400,2400,0
|
|
20240312,181700,715928335,2400,2400,2400,2400,0
|
|
20240312,181600,715928335,2400,2400,2400,2400,0
|
|
20240312,181500,715928335,2400,2400,2400,2400,0
|
|
20240312,181400,715928335,2400,2400,2400,2400,0
|
|
20240312,181300,715928335,2400,2400,2400,2400,0
|
|
20240312,181200,715928335,2400,2400,2400,2400,0
|
|
20240312,181100,715928335,2400,2400,2400,2400,0
|
|
20240312,181000,715928335,2400,2400,2400,2400,0
|
|
20240312,180900,715928335,2400,2400,2400,2400,0
|
|
20240312,180800,715928335,2400,2400,2400,2400,0
|
|
20240312,180700,715928335,2400,2400,2400,2400,14555
|
|
20240312,180600,715928335,2400,2400,2400,2400,0
|
|
20240312,180500,715928335,2400,2400,2400,2400,0
|
|
20240312,180400,715928335,2400,2400,2400,2400,0
|
|
20240312,180300,715928335,2400,2400,2400,2400,0
|
|
20240312,180200,715928335,2400,2400,2400,2400,0
|
|
20240312,180100,715928335,2400,2400,2400,2400,0
|
|
20240312,180000,715928335,2400,2400,2400,2400,0
|
|
20240312,175900,715928335,2400,2400,2400,2400,0
|
|
20240312,175800,715928335,2400,2400,2400,2400,0
|
|
20240312,175700,715928335,2400,2400,2400,2400,0
|
|
20240312,175600,715928335,2400,2400,2400,2400,0
|
|
20240312,175500,715928335,2400,2400,2400,2400,0
|
|
20240312,175400,715928335,2400,2400,2400,2400,0
|
|
20240312,175300,715928335,2400,2400,2400,2400,0
|
|
20240312,175200,715928335,2400,2400,2400,2400,0
|
|
20240312,175100,715928335,2400,2400,2400,2400,0
|
|
20240312,175000,715928335,2400,2400,2400,2400,0
|
|
20240312,174900,715928335,2400,2400,2400,2400,0
|
|
20240312,174800,715928335,2400,2400,2400,2400,0
|
|
20240312,174700,715928335,2400,2400,2400,2400,0
|
|
20240312,174600,715928335,2400,2400,2400,2400,0
|
|
20240312,174500,715928335,2400,2400,2400,2400,0
|
|
20240312,174400,715928335,2400,2400,2400,2400,0
|
|
20240312,174300,715928335,2400,2400,2400,2400,0
|
|
20240312,174200,715928335,2400,2400,2400,2400,0
|
|
20240312,174100,715928335,2400,2400,2400,2400,0
|
|
20240312,174000,715928335,2400,2400,2400,2400,0
|
|
20240312,173900,715928335,2400,2400,2400,2400,0
|
|
20240312,173800,715928335,2400,2400,2400,2400,0
|
|
20240312,173700,715928335,2400,2400,2400,2400,14555
|
|
20240312,173600,715928335,2400,2400,2400,2400,0
|
|
20240312,173500,715928335,2400,2400,2400,2400,0
|
|
20240312,173400,715928335,2400,2400,2400,2400,0
|
|
20240312,173300,715928335,2400,2400,2400,2400,0
|
|
20240312,173200,715928335,2400,2400,2400,2400,0
|
|
20240312,173100,715928335,2400,2400,2400,2400,0
|
|
20240312,173000,715928335,2400,2400,2400,2400,0
|
|
20240312,172900,715928335,2400,2400,2400,2400,0
|
|
20240312,172800,715928335,2400,2400,2400,2400,0
|
|
20240312,172700,715928335,2400,2400,2400,2400,0
|
|
20240312,172600,715928335,2400,2400,2400,2400,0
|
|
20240312,172500,715928335,2400,2400,2400,2400,0
|
|
20240312,172400,715928335,2400,2400,2400,2400,0
|
|
20240312,172300,715928335,2400,2400,2400,2400,0
|
|
20240312,172200,715928335,2400,2400,2400,2400,0
|
|
20240312,172100,715928335,2400,2400,2400,2400,0
|
|
20240312,172000,715928335,2400,2400,2400,2400,0
|
|
20240312,171900,715928335,2400,2400,2400,2400,0
|
|
20240312,171800,715928335,2400,2400,2400,2400,0
|
|
20240312,171700,715928335,2400,2400,2400,2400,0
|
|
20240312,171600,715928335,2400,2400,2400,2400,0
|
|
20240312,171500,715928335,2400,2400,2400,2400,0
|
|
20240312,171400,715928335,2400,2400,2400,2400,0
|
|
20240312,171300,715928335,2400,2400,2400,2400,0
|
|
20240312,171200,715928335,2400,2400,2400,2400,0
|
|
20240312,171100,715928335,2400,2400,2400,2400,0
|
|
20240312,171000,715928335,2400,2400,2400,2400,0
|
|
20240312,170900,715928335,2400,2400,2400,2400,0
|
|
20240312,170800,715928335,2400,2400,2400,2400,0
|
|
20240312,170700,715928335,2400,2400,2400,2400,14555
|
|
20240312,170600,715928335,2400,2400,2400,2400,0
|
|
20240312,170500,715928335,2400,2400,2400,2400,0
|
|
20240312,170400,715928335,2400,2400,2400,2400,0
|
|
20240312,170300,715928335,2400,2400,2400,2400,0
|
|
20240312,170200,715928335,2400,2400,2400,2400,0
|
|
20240312,170100,715928335,2400,2400,2400,2400,0
|
|
20240312,170000,715928335,2400,2400,2400,2400,0
|
|
20240312,165900,715928335,2400,2400,2400,2400,0
|
|
20240312,165800,715928335,2400,2400,2400,2400,0
|
|
20240312,165700,715928335,2400,2400,2400,2400,0
|
|
20240312,165600,715928335,2400,2400,2400,2400,0
|
|
20240312,165500,715928335,2400,2400,2400,2400,0
|
|
20240312,165400,715928335,2400,2400,2400,2400,0
|
|
20240312,165300,715928335,2400,2400,2400,2400,0
|
|
20240312,165200,715928335,2400,2400,2400,2400,0
|
|
20240312,165100,715928335,2400,2400,2400,2400,0
|
|
20240312,165000,715928335,2400,2400,2400,2400,0
|
|
20240312,164900,715928335,2400,2400,2400,2400,0
|
|
20240312,164800,715928335,2400,2400,2400,2400,0
|
|
20240312,164700,715928335,2400,2400,2400,2400,0
|
|
20240312,164600,715928335,2400,2400,2400,2400,0
|
|
20240312,164500,715928335,2400,2400,2400,2400,0
|
|
20240312,164400,715928335,2400,2400,2400,2400,0
|
|
20240312,164300,715928335,2400,2400,2400,2400,0
|
|
20240312,164200,715928335,2400,2400,2400,2400,0
|
|
20240312,164100,715928335,2400,2400,2400,2400,0
|
|
20240312,164000,715928335,2400,2400,2400,2400,0
|
|
20240312,163900,715928335,2400,2400,2400,2400,0
|
|
20240312,163800,715928335,2400,2400,2400,2400,0
|
|
20240312,163700,715928335,2400,2400,2400,2400,14555
|
|
20240312,163600,715928335,2400,2400,2400,2400,0
|
|
20240312,163500,715928335,2400,2400,2400,2400,0
|
|
20240312,163400,715928335,2400,2400,2400,2400,0
|
|
20240312,163300,715928335,2400,2400,2400,2400,0
|
|
20240312,163200,715928335,2400,2400,2400,2400,0
|
|
20240312,163100,715928335,2400,2400,2400,2400,0
|
|
20240312,163000,715928335,2400,2400,2400,2400,0
|
|
20240312,162900,715928335,2400,2400,2400,2400,0
|
|
20240312,162800,715928335,2400,2400,2400,2400,0
|
|
20240312,162700,715928335,2400,2400,2400,2400,0
|
|
20240312,162600,715928335,2400,2400,2400,2400,0
|
|
20240312,162500,715928335,2400,2400,2400,2400,0
|
|
20240312,162400,715928335,2400,2400,2400,2400,0
|
|
20240312,162300,715928335,2400,2400,2400,2400,0
|
|
20240312,162200,715928335,2400,2400,2400,2400,0
|
|
20240312,162100,715928335,2400,2400,2400,2400,0
|
|
20240312,162000,715928335,2400,2400,2400,2400,0
|
|
20240312,161900,715928335,2400,2400,2400,2400,0
|
|
20240312,161800,715928335,2400,2400,2400,2400,0
|
|
20240312,161700,715928335,2400,2400,2400,2400,0
|
|
20240312,161600,715928335,2400,2400,2400,2400,0
|
|
20240312,161500,715928335,2400,2400,2400,2400,0
|
|
20240312,161400,715928335,2400,2400,2400,2400,0
|
|
20240312,161300,715928335,2400,2400,2400,2400,0
|
|
20240312,161200,715928335,2400,2400,2400,2400,0
|
|
20240312,161100,715928335,2400,2400,2400,2400,0
|
|
20240312,161000,715928335,2400,2400,2400,2400,0
|
|
20240312,160900,715928335,2400,2400,2400,2400,0
|
|
20240312,160800,715928335,2400,2400,2400,2400,0
|
|
20240312,160700,715928335,2400,2400,2400,2400,14555
|
|
20240312,160600,715928335,2400,2400,2400,2400,0
|
|
20240312,160500,715928335,2400,2400,2400,2400,0
|
|
20240312,160400,715928335,2400,2400,2400,2400,0
|
|
20240312,160300,715928335,2400,2400,2400,2400,0
|
|
20240312,160200,715928335,2400,2400,2400,2400,0
|
|
20240312,160100,715928335,2400,2400,2400,2400,0
|
|
20240312,160000,715928335,2400,2400,2400,2400,0
|
|
20240312,155900,715928335,2400,2400,2400,2400,0
|
|
20240312,155800,715928335,2400,2400,2400,2400,0
|
|
20240312,155700,715928335,2400,2400,2400,2400,0
|
|
20240312,155600,715928335,2400,2400,2400,2400,0
|
|
20240312,155500,715928335,2400,2400,2400,2400,0
|
|
20240312,155400,715928335,2400,2400,2400,2400,0
|
|
20240312,155300,715928335,2400,2400,2400,2400,0
|
|
20240312,155200,715928335,2400,2400,2400,2400,0
|
|
20240312,155100,715928335,2400,2400,2400,2400,0
|
|
20240312,155000,715928335,2400,2400,2400,2400,0
|
|
20240312,154900,715928335,2400,2400,2400,2400,0
|
|
20240312,154800,715928335,2400,2400,2400,2400,0
|
|
20240312,154700,715928335,2400,2400,2400,2400,0
|
|
20240312,154600,715928335,2400,2400,2400,2400,0
|
|
20240312,154500,715928335,2400,2400,2400,2400,0
|
|
20240312,154400,715928335,2400,2400,2400,2400,0
|
|
20240312,154300,715928335,2400,2400,2400,2400,0
|
|
20240312,154200,715928335,2400,2400,2400,2400,0
|
|
20240312,154100,715928335,2400,2400,2400,2400,0
|
|
20240312,154000,715928335,2400,2400,2400,2400,0
|
|
20240312,153900,715928335,2400,2400,2400,2400,0
|
|
20240312,153800,715928335,2400,2400,2400,2400,0
|
|
20240312,153700,715928335,2400,2400,2400,2400,14555
|
|
20240312,153600,715928335,2400,2400,2400,2400,0
|
|
20240312,153500,715928335,2400,2400,2400,2400,0
|
|
20240312,153400,715928335,2400,2400,2400,2400,0
|
|
20240312,153300,715928335,2400,2400,2400,2400,0
|
|
20240312,153200,715928335,2400,2400,2400,2400,0
|
|
20240312,153100,715928335,2400,2400,2400,2400,0
|
|
20240312,153000,715928335,2400,2400,2400,2400,14555
|
|
20240312,152900,680996335,2405,2405,2405,2405,0
|
|
20240312,152800,680996335,2405,2405,2405,2405,0
|
|
20240312,152700,680996335,2405,2405,2405,2405,0
|
|
20240312,152600,680996335,2405,2405,2405,2405,0
|
|
20240312,152500,680996335,2405,2405,2405,2405,0
|
|
20240312,152400,680996335,2405,2405,2405,2405,0
|
|
20240312,152300,680996335,2405,2405,2405,2405,0
|
|
20240312,152200,680996335,2405,2405,2405,2405,0
|
|
20240312,152100,680996335,2405,2405,2405,2405,0
|
|
20240312,152000,680996335,2405,2405,2405,2405,0
|
|
20240312,151900,680996335,2405,2405,2405,2405,820
|
|
20240312,151800,679024235,2410,2405,2410,2405,2736
|
|
20240312,151700,672443150,2410,2410,2410,2410,171
|
|
20240312,151600,672031040,2410,2410,2410,2410,0
|
|
20240312,151500,672031040,2410,2410,2410,2410,0
|
|
20240312,151400,672031040,2410,2410,2410,2410,1
|
|
20240312,151300,672028630,2405,2410,2410,2405,2
|
|
20240312,151200,672023815,2405,2405,2405,2405,5025
|
|
20240312,151100,659938690,2410,2410,2410,2410,0
|
|
20240312,151000,659938690,2410,2415,2415,2410,141
|
|
20240312,150900,659598675,2410,2410,2410,2410,1010
|
|
20240312,150800,657164575,2415,2410,2415,2410,1001
|
|
20240312,150700,654752160,2410,2410,2410,2410,506
|
|
20240312,150600,653532700,2410,2410,2410,2410,110
|
|
20240312,150500,653267600,2410,2410,2410,2410,1000
|
|
20240312,150400,650857600,2410,2410,2410,2410,417
|
|
20240312,150300,649852630,2410,2410,2410,2410,0
|
|
20240312,150200,649852630,2410,2410,2410,2410,0
|
|
20240312,150100,649852630,2410,2405,2410,2405,155
|
|
20240312,150000,649479580,2405,2405,2405,2405,22
|
|
20240312,145900,649426670,2405,2405,2405,2405,0
|
|
20240312,145800,649426670,2405,2405,2405,2405,0
|
|
20240312,145700,649426670,2405,2405,2405,2405,42
|
|
20240312,145600,649325660,2410,2405,2410,2405,8
|
|
20240312,145500,649306415,2405,2405,2405,2405,185
|
|
20240312,145400,648861490,2410,2410,2410,2410,0
|
|
20240312,145300,648861490,2410,2410,2410,2405,35
|
|
20240312,145200,648777180,2410,2405,2410,2405,12
|
|
20240312,145100,648748315,2410,2410,2410,2410,676
|
|
20240312,145000,647119155,2410,2410,2410,2410,0
|
|
20240312,144900,647119155,2410,2410,2410,2410,2
|
|
20240312,144800,647114335,2410,2410,2410,2410,1
|
|
20240312,144700,647111925,2405,2405,2405,2405,0
|
|
20240312,144600,647111925,2405,2405,2405,2405,2018
|
|
20240312,144500,642258635,2410,2410,2410,2410,0
|
|
20240312,144400,642258635,2410,2410,2410,2410,0
|
|
20240312,144300,642258635,2410,2410,2410,2410,0
|
|
20240312,144200,642258635,2410,2410,2410,2410,0
|
|
20240312,144100,642258635,2410,2410,2410,2410,0
|
|
20240312,144000,642258635,2410,2415,2415,2410,177
|
|
20240312,143900,641832060,2410,2410,2410,2410,0
|
|
20240312,143800,641832060,2410,2410,2410,2410,0
|
|
20240312,143700,641832060,2410,2410,2410,2410,0
|
|
20240312,143600,641832060,2410,2410,2410,2410,0
|
|
20240312,143500,641832060,2410,2410,2410,2410,2000
|
|
20240312,143400,637012060,2410,2410,2410,2410,55
|
|
20240312,143300,636879510,2410,2410,2410,2410,0
|
|
20240312,143200,636879510,2410,2410,2410,2405,510
|
|
20240312,143100,635652910,2405,2415,2415,2405,314
|
|
20240312,143000,634895600,2415,2415,2415,2415,1
|
|
20240312,142900,634893185,2405,2405,2405,2405,560
|
|
20240312,142800,633546385,2405,2405,2405,2405,75
|
|
20240312,142700,633366010,2405,2405,2405,2405,100
|
|
20240312,142600,633125510,2415,2405,2415,2405,49
|
|
20240312,142500,633007655,2410,2410,2410,2410,7
|
|
20240312,142400,632990785,2410,2410,2410,2410,45
|
|
20240312,142300,632882335,2405,2405,2405,2405,1430
|
|
20240312,142200,629443185,2410,2410,2410,2410,16
|
|
20240312,142100,629404625,2415,2415,2415,2415,0
|
|
20240312,142000,629404625,2415,2415,2415,2415,0
|
|
20240312,141900,629404625,2415,2415,2415,2415,1
|
|
20240312,141800,629402210,2410,2415,2415,2410,7277
|
|
20240312,141700,611864635,2405,2405,2405,2405,40
|
|
20240312,141600,611768435,2415,2415,2415,2415,2
|
|
20240312,141500,611763605,2410,2410,2410,2410,50
|
|
20240312,141400,611643105,2415,2415,2415,2415,0
|
|
20240312,141300,611643105,2415,2415,2415,2415,100
|
|
20240312,141200,611401605,2415,2415,2415,2415,0
|
|
20240312,141100,611401605,2415,2405,2415,2405,301
|
|
20240312,141000,610677690,2415,2415,2415,2415,0
|
|
20240312,140900,610677690,2415,2415,2415,2415,0
|
|
20240312,140800,610677690,2415,2405,2415,2405,804
|
|
20240312,140700,608744060,2405,2405,2405,2405,0
|
|
20240312,140600,608744060,2405,2405,2405,2405,0
|
|
20240312,140500,608744060,2405,2405,2405,2405,0
|
|
20240312,140400,608744060,2405,2405,2405,2405,0
|
|
20240312,140300,608744060,2405,2405,2405,2405,10
|
|
20240312,140200,608720010,2415,2410,2415,2410,3020
|
|
20240312,140100,601436810,2415,2415,2415,2415,0
|
|
20240312,140000,601436810,2415,2415,2415,2415,0
|
|
20240312,135900,601436810,2415,2405,2415,2405,34
|
|
20240312,135800,601354710,2405,2405,2405,2405,1
|
|
20240312,135700,601352305,2410,2410,2410,2410,100
|
|
20240312,135600,601111305,2415,2415,2415,2415,0
|
|
20240312,135500,601111305,2415,2415,2415,2415,0
|
|
20240312,135400,601111305,2415,2415,2415,2415,0
|
|
20240312,135300,601111305,2415,2415,2415,2415,207
|
|
20240312,135200,600611400,2410,2410,2410,2410,0
|
|
20240312,135100,600611400,2410,2410,2410,2410,500
|
|
20240312,135000,599406400,2415,2415,2415,2415,0
|
|
20240312,134900,599406400,2415,2415,2415,2415,0
|
|
20240312,134800,599406400,2415,2415,2415,2415,1
|
|
20240312,134700,599403985,2405,2415,2415,2405,130
|
|
20240312,134600,599090505,2405,2405,2405,2405,0
|
|
20240312,134500,599090505,2405,2405,2405,2405,1000
|
|
20240312,134400,596685505,2415,2415,2415,2415,1
|
|
20240312,134300,596683090,2410,2410,2410,2410,0
|
|
20240312,134200,596683090,2410,2410,2410,2410,3693
|
|
20240312,134100,587782960,2405,2405,2405,2405,780
|
|
20240312,134000,585907060,2405,2405,2410,2405,262
|
|
20240312,133900,585276900,2405,2405,2405,2405,0
|
|
20240312,133800,585276900,2405,2405,2405,2405,10
|
|
20240312,133700,585252850,2405,2405,2405,2405,500
|
|
20240312,133600,584050350,2405,2405,2405,2405,2709
|
|
20240312,133500,577535205,2410,2410,2410,2410,0
|
|
20240312,133400,577535205,2410,2410,2410,2410,0
|
|
20240312,133300,577535205,2410,2410,2410,2410,10
|
|
20240312,133200,577511105,2410,2405,2410,2405,31
|
|
20240312,133100,577436545,2405,2405,2405,2405,990
|
|
20240312,133000,575055595,2405,2405,2405,2405,6542
|
|
20240312,132900,559322085,2405,2405,2405,2405,0
|
|
20240312,132800,559322085,2405,2405,2405,2405,0
|
|
20240312,132700,559322085,2405,2410,2410,2405,324
|
|
20240312,132600,558542815,2410,2410,2410,2410,0
|
|
20240312,132500,558542815,2410,2410,2410,2410,0
|
|
20240312,132400,558542815,2410,2410,2410,2410,1
|
|
20240312,132300,558540405,2410,2405,2410,2405,3386
|
|
20240312,132200,550396575,2405,2405,2405,2405,0
|
|
20240312,132100,550396575,2405,2405,2405,2405,0
|
|
20240312,132000,550396575,2405,2405,2405,2405,0
|
|
20240312,131900,550396575,2405,2405,2405,2405,34
|
|
20240312,131800,550314805,2410,2410,2410,2410,0
|
|
20240312,131700,550314805,2410,2410,2410,2410,490
|
|
20240312,131600,549133905,2405,2405,2405,2405,400
|
|
20240312,131500,548171905,2405,2405,2405,2405,615
|
|
20240312,131400,546692830,2405,2405,2405,2405,0
|
|
20240312,131300,546692830,2405,2405,2405,2405,1029
|
|
20240312,131200,544218085,2405,2405,2405,2405,100
|
|
20240312,131100,543977585,2405,2405,2405,2405,733
|
|
20240312,131000,542214720,2410,2410,2410,2410,2
|
|
20240312,130900,542209900,2410,2410,2410,2410,0
|
|
20240312,130800,542209900,2410,2410,2410,2410,0
|
|
20240312,130700,542209900,2410,2410,2410,2410,0
|
|
20240312,130600,542209900,2410,2410,2410,2410,0
|
|
20240312,130500,542209900,2410,2410,2410,2410,0
|
|
20240312,130400,542209900,2410,2410,2410,2410,205
|
|
20240312,130300,541715850,2415,2415,2415,2415,0
|
|
20240312,130200,541715850,2415,2415,2415,2415,0
|
|
20240312,130100,541715850,2415,2415,2415,2415,0
|
|
20240312,130000,541715850,2415,2415,2415,2415,0
|
|
20240312,125900,541715850,2415,2415,2415,2415,0
|
|
20240312,125800,541715850,2415,2415,2415,2415,0
|
|
20240312,125700,541715850,2415,2415,2415,2415,10
|
|
20240312,125600,541691700,2405,2405,2405,2405,1
|
|
20240312,125500,541689295,2415,2415,2415,2415,0
|
|
20240312,125400,541689295,2415,2415,2415,2415,0
|
|
20240312,125300,541689295,2415,2415,2415,2415,0
|
|
20240312,125200,541689295,2415,2415,2415,2415,0
|
|
20240312,125100,541689295,2415,2410,2415,2410,415
|
|
20240312,125000,540689140,2410,2410,2410,2410,707
|
|
20240312,124900,538985270,2410,2410,2410,2410,0
|
|
20240312,124800,538985270,2410,2410,2410,2410,0
|
|
20240312,124700,538985270,2410,2410,2410,2410,4
|
|
20240312,124600,538975630,2410,2410,2410,2410,0
|
|
20240312,124500,538975630,2410,2410,2410,2410,7
|
|
20240312,124400,538958760,2415,2415,2415,2415,97
|
|
20240312,124300,538724505,2415,2415,2415,2415,11
|
|
20240312,124200,538697940,2415,2415,2415,2415,3
|
|
20240312,124100,538690695,2415,2415,2415,2415,0
|
|
20240312,124000,538690695,2415,2415,2415,2415,10
|
|
20240312,123900,538666545,2415,2415,2415,2415,0
|
|
20240312,123800,538666545,2415,2415,2415,2415,10
|
|
20240312,123700,538642395,2415,2410,2415,2405,2785
|
|
20240312,123600,531930550,2415,2415,2415,2415,0
|
|
20240312,123500,531930550,2415,2415,2415,2415,0
|
|
20240312,123400,531930550,2415,2415,2415,2415,0
|
|
20240312,123300,531930550,2415,2415,2415,2415,0
|
|
20240312,123200,531930550,2415,2415,2415,2415,0
|
|
20240312,123100,531930550,2415,2415,2415,2415,32
|
|
20240312,123000,531853270,2415,2415,2415,2415,4
|
|
20240312,122900,531843610,2415,2415,2415,2415,0
|
|
20240312,122800,531843610,2415,2415,2415,2415,10
|
|
20240312,122700,531819460,2410,2410,2410,2410,26
|
|
20240312,122600,531756800,2410,2410,2410,2410,0
|
|
20240312,122500,531756800,2410,2410,2410,2410,25
|
|
20240312,122400,531696550,2415,2415,2415,2415,0
|
|
20240312,122300,531696550,2415,2415,2415,2415,0
|
|
20240312,122200,531696550,2415,2415,2415,2415,0
|
|
20240312,122100,531696550,2415,2410,2415,2410,55
|
|
20240312,122000,531563975,2415,2415,2415,2415,0
|
|
20240312,121900,531563975,2415,2415,2415,2415,100
|
|
20240312,121800,531322475,2415,2415,2415,2415,0
|
|
20240312,121700,531322475,2415,2415,2415,2415,0
|
|
20240312,121600,531322475,2415,2415,2415,2415,10
|
|
20240312,121500,531298325,2415,2415,2415,2415,0
|
|
20240312,121400,531298325,2415,2415,2415,2415,1
|
|
20240312,121300,531295910,2410,2410,2410,2410,63
|
|
20240312,121200,531144080,2410,2410,2410,2410,765
|
|
20240312,121100,529300430,2415,2415,2415,2415,13
|
|
20240312,121000,529269035,2415,2415,2415,2415,0
|
|
20240312,120900,529269035,2415,2415,2415,2415,0
|
|
20240312,120800,529269035,2415,2415,2415,2415,0
|
|
20240312,120700,529269035,2415,2415,2415,2415,0
|
|
20240312,120600,529269035,2415,2415,2415,2415,1
|
|
20240312,120500,529266620,2410,2410,2410,2410,401
|
|
20240312,120400,528300210,2415,2415,2415,2415,7
|
|
20240312,120300,528283305,2415,2415,2415,2415,0
|
|
20240312,120200,528283305,2415,2415,2415,2415,210
|
|
20240312,120100,527776155,2410,2410,2410,2410,190
|
|
20240312,120000,527318255,2415,2415,2415,2415,10
|
|
20240312,115900,527294105,2415,2415,2415,2415,0
|
|
20240312,115800,527294105,2415,2415,2415,2415,1000
|
|
20240312,115700,524879105,2410,2410,2410,2410,1
|
|
20240312,115600,524876695,2410,2410,2410,2410,0
|
|
20240312,115500,524876695,2410,2410,2410,2410,1
|
|
20240312,115400,524874285,2415,2415,2415,2415,0
|
|
20240312,115300,524874285,2415,2415,2415,2415,0
|
|
20240312,115200,524874285,2415,2415,2415,2415,21
|
|
20240312,115100,524823570,2415,2415,2415,2415,0
|
|
20240312,115000,524823570,2415,2415,2415,2415,60
|
|
20240312,114900,524678670,2420,2420,2420,2420,0
|
|
20240312,114800,524678670,2420,2420,2420,2420,3
|
|
20240312,114700,524671410,2420,2420,2420,2420,0
|
|
20240312,114600,524671410,2420,2420,2420,2420,50
|
|
20240312,114500,524550410,2420,2420,2420,2420,0
|
|
20240312,114400,524550410,2420,2420,2420,2420,1
|
|
20240312,114300,524547990,2415,2415,2415,2415,1
|
|
20240312,114200,524545575,2415,2415,2415,2415,400
|
|
20240312,114100,523579575,2420,2420,2420,2420,100
|
|
20240312,114000,523337575,2420,2420,2420,2420,0
|
|
20240312,113900,523337575,2420,2415,2420,2415,29
|
|
20240312,113800,523267535,2415,2415,2415,2415,982
|
|
20240312,113700,520896005,2415,2410,2415,2410,946
|
|
20240312,113600,518616140,2415,2415,2415,2415,6
|
|
20240312,113500,518601650,2415,2415,2415,2415,0
|
|
20240312,113400,518601650,2415,2415,2415,2415,0
|
|
20240312,113300,518601650,2415,2415,2415,2415,0
|
|
20240312,113200,518601650,2415,2415,2415,2415,0
|
|
20240312,113100,518601650,2415,2415,2415,2415,520
|
|
20240312,113000,517345850,2415,2415,2415,2415,5007
|
|
20240312,112900,505253945,2410,2405,2415,2405,77
|
|
20240312,112800,505068445,2405,2405,2405,2405,0
|
|
20240312,112700,505068445,2405,2410,2415,2405,436
|
|
20240312,112600,504017785,2410,2415,2415,2410,3
|
|
20240312,112500,504010550,2410,2410,2415,2410,1680
|
|
20240312,112400,499961745,2410,2410,2410,2410,1010
|
|
20240312,112300,497527645,2410,2410,2410,2410,0
|
|
20240312,112200,497527645,2410,2410,2410,2410,500
|
|
20240312,112100,496322645,2410,2410,2410,2410,100
|
|
20240312,112000,496081645,2410,2405,2410,2405,463
|
|
20240312,111900,494968080,2405,2405,2405,2405,0
|
|
20240312,111800,494968080,2405,2405,2405,2405,1000
|
|
20240312,111700,492563080,2410,2405,2410,2405,92
|
|
20240312,111600,492341815,2405,2410,2410,2405,1501
|
|
20240312,111500,488731905,2410,2410,2410,2410,0
|
|
20240312,111400,488731905,2410,2410,2410,2410,39
|
|
20240312,111300,488637915,2410,2410,2410,2410,42
|
|
20240312,111200,488536695,2410,2410,2410,2410,11
|
|
20240312,111100,488510185,2410,2410,2410,2410,101
|
|
20240312,111000,488266775,2410,2410,2410,2405,2133
|
|
20240312,110900,483126770,2410,2405,2410,2405,415
|
|
20240312,110800,482128675,2410,2410,2410,2410,0
|
|
20240312,110700,482128675,2410,2410,2410,2410,0
|
|
20240312,110600,482128675,2410,2410,2410,2410,51
|
|
20240312,110500,482005765,2410,2410,2410,2410,1
|
|
20240312,110400,482003355,2405,2410,2410,2405,104
|
|
20240312,110300,481753215,2405,2410,2410,2405,670
|
|
20240312,110200,480141860,2405,2405,2405,2405,2292
|
|
20240312,110100,474629600,2405,2405,2405,2405,300
|
|
20240312,110000,473908100,2400,2400,2400,2400,400
|
|
20240312,105900,472948100,2400,2405,2405,2400,357
|
|
20240312,105800,472091285,2400,2400,2405,2400,445
|
|
20240312,105700,471023280,2405,2405,2405,2400,182
|
|
20240312,105600,470586280,2405,2405,2405,2405,900
|
|
20240312,105500,468421780,2405,2410,2410,2405,110
|
|
20240312,105400,468157225,2405,2410,2410,2405,344
|
|
20240312,105300,467329900,2405,2405,2405,2405,5000
|
|
20240312,105200,455304900,2405,2405,2405,2405,1
|
|
20240312,105100,455302495,2405,2405,2405,2405,2
|
|
20240312,105000,455297685,2405,2405,2405,2405,8
|
|
20240312,104900,455278445,2410,2410,2410,2410,1
|
|
20240312,104800,455276035,2400,2400,2400,2400,235
|
|
20240312,104700,454712035,2405,2405,2405,2405,526
|
|
20240312,104600,453447005,2405,2400,2405,2400,3120
|
|
20240312,104500,445944185,2400,2400,2405,2400,256
|
|
20240312,104400,445329780,2400,2405,2405,2400,821
|
|
20240312,104300,443356705,2400,2400,2400,2400,165
|
|
20240312,104200,442960705,2400,2400,2400,2400,0
|
|
20240312,104100,442960705,2400,2400,2400,2400,0
|
|
20240312,104000,442960705,2400,2400,2400,2400,5885
|
|
20240312,103900,428836705,2405,2405,2405,2405,13
|
|
20240312,103800,428805440,2405,2405,2405,2405,2617
|
|
20240312,103700,422511555,2410,2410,2410,2410,1
|
|
20240312,103600,422509145,2410,2405,2410,2405,15
|
|
20240312,103500,422473000,2405,2405,2405,2405,1961
|
|
20240312,103400,417756795,2405,2405,2405,2405,16
|
|
20240312,103300,417718315,2400,2400,2400,2400,10
|
|
20240312,103200,417694315,2400,2400,2400,2400,0
|
|
20240312,103100,417694315,2400,2400,2400,2400,801
|
|
20240312,103000,415771915,2400,2400,2400,2400,0
|
|
20240312,102900,415771915,2400,2405,2405,2400,11514
|
|
20240312,102800,388138310,2400,2400,2400,2400,0
|
|
20240312,102700,388138310,2400,2400,2400,2400,0
|
|
20240312,102600,388138310,2400,2400,2400,2400,1000
|
|
20240312,102500,385738310,2400,2400,2400,2400,500
|
|
20240312,102400,384538310,2400,2410,2410,2400,1440
|
|
20240312,102300,381074910,2405,2405,2405,2405,117
|
|
20240312,102200,380793525,2405,2405,2405,2405,13
|
|
20240312,102100,380762260,2405,2400,2405,2400,51
|
|
20240312,102000,380639610,2405,2405,2405,2405,367
|
|
20240312,101900,379756975,2405,2405,2405,2405,100
|
|
20240312,101800,379516475,2405,2405,2405,2405,0
|
|
20240312,101700,379516475,2405,2405,2405,2405,0
|
|
20240312,101600,379516475,2405,2405,2405,2405,723
|
|
20240312,101500,377777660,2400,2400,2400,2400,560
|
|
20240312,101400,376433660,2400,2400,2400,2400,25
|
|
20240312,101300,376373660,2400,2400,2400,2400,700
|
|
20240312,101200,374693660,2400,2410,2410,2400,60
|
|
20240312,101100,374549070,2410,2400,2410,2400,2003
|
|
20240312,101000,369741840,2410,2400,2410,2400,222
|
|
20240312,100900,369208450,2400,2410,2410,2400,5374
|
|
20240312,100800,356284185,2410,2410,2410,2410,0
|
|
20240312,100700,356284185,2410,2410,2410,2410,0
|
|
20240312,100600,356284185,2410,2415,2415,2410,350
|
|
20240312,100500,355439935,2410,2410,2410,2410,45
|
|
20240312,100400,355331485,2415,2415,2415,2415,8
|
|
20240312,100300,355312165,2415,2415,2415,2415,10
|
|
20240312,100200,355288015,2415,2410,2415,2410,2342
|
|
20240312,100100,349643785,2410,2410,2410,2410,0
|
|
20240312,100000,349643785,2410,2410,2410,2410,10
|
|
20240312,095900,349619685,2410,2400,2410,2400,1801
|
|
20240312,095800,345297275,2400,2405,2405,2400,400
|
|
20240312,095700,344336540,2410,2410,2410,2410,0
|
|
20240312,095600,344336540,2410,2410,2410,2410,5
|
|
20240312,095500,344324490,2410,2410,2410,2410,20
|
|
20240312,095400,344276290,2410,2410,2410,2410,0
|
|
20240312,095300,344276290,2410,2410,2410,2400,2044
|
|
20240312,095200,339369420,2405,2410,2410,2405,698
|
|
20240312,095100,337688230,2410,2415,2415,2410,609
|
|
20240312,095000,336219505,2415,2415,2415,2415,0
|
|
20240312,094900,336219505,2415,2415,2415,2415,1
|
|
20240312,094800,336217090,2405,2415,2415,2405,120
|
|
20240312,094700,335927885,2415,2415,2415,2415,0
|
|
20240312,094600,335927885,2415,2415,2415,2415,76
|
|
20240312,094500,335744345,2415,2415,2415,2415,196
|
|
20240312,094400,335271005,2415,2405,2415,2405,1700
|
|
20240312,094300,331178425,2405,2405,2405,2405,1
|
|
20240312,094200,331176020,2400,2405,2405,2400,1251
|
|
20240312,094100,328169865,2400,2390,2400,2390,6278
|
|
20240312,094000,313113785,2390,2400,2400,2390,4882
|
|
20240312,093900,301419065,2400,2405,2405,2400,6708
|
|
20240312,093800,285319355,2410,2400,2410,2400,9486
|
|
20240312,093700,262509795,2405,2405,2410,2405,4087
|
|
20240312,093600,252680555,2410,2410,2410,2410,58
|
|
20240312,093500,252540775,2410,2410,2410,2410,6270
|
|
20240312,093400,237430075,2410,2410,2410,2410,5061
|
|
20240312,093300,225233065,2415,2410,2415,2410,5783
|
|
20240312,093200,211291800,2415,2415,2415,2415,7649
|
|
20240312,093100,192819465,2420,2420,2420,2420,3705
|
|
20240312,093000,183853365,2420,2420,2420,2420,71
|
|
20240312,092900,183681545,2420,2420,2420,2420,2320
|
|
20240312,092800,178067145,2420,2425,2425,2420,3898
|
|
20240312,092700,168619995,2420,2425,2425,2420,19
|
|
20240312,092600,168573945,2420,2420,2420,2415,13223
|
|
20240312,092500,136605205,2420,2420,2420,2420,505
|
|
20240312,092400,135383105,2425,2425,2425,2425,2
|
|
20240312,092300,135378255,2425,2425,2425,2425,2000
|
|
20240312,092200,130528255,2425,2425,2425,2420,2036
|
|
20240312,092100,125591055,2430,2430,2430,2425,1008
|
|
20240312,092000,123141640,2430,2425,2430,2420,8457
|
|
20240312,091900,102658750,2425,2425,2425,2425,128
|
|
20240312,091800,102348350,2425,2430,2430,2425,2940
|
|
20240312,091700,95211460,2430,2430,2430,2430,1062
|
|
20240312,091600,92630800,2435,2435,2435,2435,10
|
|
20240312,091500,92606450,2435,2430,2435,2430,242
|
|
20240312,091400,92018385,2435,2435,2435,2435,0
|
|
20240312,091300,92018385,2435,2425,2435,2420,1045
|
|
20240312,091200,89489065,2425,2425,2425,2425,2006
|
|
20240312,091100,84624515,2425,2425,2430,2425,1646
|
|
20240312,091000,80632860,2425,2435,2435,2425,393
|
|
20240312,090900,79679525,2435,2435,2435,2435,20
|
|
20240312,090800,79630825,2425,2440,2440,2425,13196
|
|
20240312,090700,47589095,2450,2450,2450,2450,0
|
|
20240312,090600,47589095,2450,2450,2450,2450,0
|
|
20240312,090500,47589095,2450,2435,2450,2430,1505
|
|
20240312,090400,43922765,2435,2440,2440,2435,4911
|
|
20240312,090300,31949860,2440,2440,2440,2440,1500
|
|
20240312,090200,28289860,2455,2445,2455,2445,1078
|
|
20240312,090100,25651020,2450,2440,2450,2440,1525
|
|
20240312,090000,21918520,2440,2440,2440,2440,8983
|