610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190700,491283555,2395,2395,2395,2395,3442
|
|
20240313,190600,491283555,2395,2395,2395,2395,0
|
|
20240313,190500,491283555,2395,2395,2395,2395,0
|
|
20240313,190400,491283555,2395,2395,2395,2395,0
|
|
20240313,190300,491283555,2395,2395,2395,2395,0
|
|
20240313,190200,491283555,2395,2395,2395,2395,0
|
|
20240313,190100,491283555,2395,2395,2395,2395,0
|
|
20240313,190000,491283555,2395,2395,2395,2395,0
|
|
20240313,185900,491283555,2395,2395,2395,2395,0
|
|
20240313,185800,491283555,2395,2395,2395,2395,0
|
|
20240313,185700,491283555,2395,2395,2395,2395,0
|
|
20240313,185600,491283555,2395,2395,2395,2395,0
|
|
20240313,185500,491283555,2395,2395,2395,2395,0
|
|
20240313,185400,491283555,2395,2395,2395,2395,0
|
|
20240313,185300,491283555,2395,2395,2395,2395,0
|
|
20240313,185200,491283555,2395,2395,2395,2395,0
|
|
20240313,185100,491283555,2395,2395,2395,2395,0
|
|
20240313,185000,491283555,2395,2395,2395,2395,0
|
|
20240313,184900,491283555,2395,2395,2395,2395,0
|
|
20240313,184800,491283555,2395,2395,2395,2395,0
|
|
20240313,184700,491283555,2395,2395,2395,2395,0
|
|
20240313,184600,491283555,2395,2395,2395,2395,0
|
|
20240313,184500,491283555,2395,2395,2395,2395,0
|
|
20240313,184400,491283555,2395,2395,2395,2395,0
|
|
20240313,184300,491283555,2395,2395,2395,2395,0
|
|
20240313,184200,491283555,2395,2395,2395,2395,0
|
|
20240313,184100,491283555,2395,2395,2395,2395,0
|
|
20240313,184000,491283555,2395,2395,2395,2395,0
|
|
20240313,183900,491283555,2395,2395,2395,2395,0
|
|
20240313,183800,491283555,2395,2395,2395,2395,0
|
|
20240313,183700,491283555,2395,2395,2395,2395,3442
|
|
20240313,183600,491283555,2395,2395,2395,2395,0
|
|
20240313,183500,491283555,2395,2395,2395,2395,0
|
|
20240313,183400,491283555,2395,2395,2395,2395,0
|
|
20240313,183300,491283555,2395,2395,2395,2395,0
|
|
20240313,183200,491283555,2395,2395,2395,2395,0
|
|
20240313,183100,491283555,2395,2395,2395,2395,0
|
|
20240313,183000,491283555,2395,2395,2395,2395,0
|
|
20240313,182900,491283555,2395,2395,2395,2395,0
|
|
20240313,182800,491283555,2395,2395,2395,2395,0
|
|
20240313,182700,491283555,2395,2395,2395,2395,0
|
|
20240313,182600,491283555,2395,2395,2395,2395,0
|
|
20240313,182500,491283555,2395,2395,2395,2395,0
|
|
20240313,182400,491283555,2395,2395,2395,2395,0
|
|
20240313,182300,491283555,2395,2395,2395,2395,0
|
|
20240313,182200,491283555,2395,2395,2395,2395,0
|
|
20240313,182100,491283555,2395,2395,2395,2395,0
|
|
20240313,182000,491283555,2395,2395,2395,2395,0
|
|
20240313,181900,491283555,2395,2395,2395,2395,0
|
|
20240313,181800,491283555,2395,2395,2395,2395,0
|
|
20240313,181700,491283555,2395,2395,2395,2395,0
|
|
20240313,181600,491283555,2395,2395,2395,2395,0
|
|
20240313,181500,491283555,2395,2395,2395,2395,0
|
|
20240313,181400,491283555,2395,2395,2395,2395,0
|
|
20240313,181300,491283555,2395,2395,2395,2395,0
|
|
20240313,181200,491283555,2395,2395,2395,2395,0
|
|
20240313,181100,491283555,2395,2395,2395,2395,0
|
|
20240313,181000,491283555,2395,2395,2395,2395,0
|
|
20240313,180900,491283555,2395,2395,2395,2395,0
|
|
20240313,180800,491283555,2395,2395,2395,2395,0
|
|
20240313,180700,491283555,2395,2395,2395,2395,3442
|
|
20240313,180600,491283555,2395,2395,2395,2395,0
|
|
20240313,180500,491283555,2395,2395,2395,2395,0
|
|
20240313,180400,491283555,2395,2395,2395,2395,0
|
|
20240313,180300,491283555,2395,2395,2395,2395,0
|
|
20240313,180200,491283555,2395,2395,2395,2395,0
|
|
20240313,180100,491283555,2395,2395,2395,2395,0
|
|
20240313,180000,491283555,2395,2395,2395,2395,0
|
|
20240313,175900,491283555,2395,2395,2395,2395,0
|
|
20240313,175800,491283555,2395,2395,2395,2395,0
|
|
20240313,175700,491283555,2395,2395,2395,2395,0
|
|
20240313,175600,491283555,2395,2395,2395,2395,0
|
|
20240313,175500,491283555,2395,2395,2395,2395,0
|
|
20240313,175400,491283555,2395,2395,2395,2395,0
|
|
20240313,175300,491283555,2395,2395,2395,2395,0
|
|
20240313,175200,491283555,2395,2395,2395,2395,0
|
|
20240313,175100,491283555,2395,2395,2395,2395,0
|
|
20240313,175000,491283555,2395,2395,2395,2395,0
|
|
20240313,174900,491283555,2395,2395,2395,2395,0
|
|
20240313,174800,491283555,2395,2395,2395,2395,0
|
|
20240313,174700,491283555,2395,2395,2395,2395,0
|
|
20240313,174600,491283555,2395,2395,2395,2395,0
|
|
20240313,174500,491283555,2395,2395,2395,2395,0
|
|
20240313,174400,491283555,2395,2395,2395,2395,0
|
|
20240313,174300,491283555,2395,2395,2395,2395,0
|
|
20240313,174200,491283555,2395,2395,2395,2395,0
|
|
20240313,174100,491283555,2395,2395,2395,2395,0
|
|
20240313,174000,491283555,2395,2395,2395,2395,0
|
|
20240313,173900,491283555,2395,2395,2395,2395,0
|
|
20240313,173800,491283555,2395,2395,2395,2395,0
|
|
20240313,173700,491283555,2395,2395,2395,2395,3442
|
|
20240313,173600,491283555,2395,2395,2395,2395,0
|
|
20240313,173500,491283555,2395,2395,2395,2395,0
|
|
20240313,173400,491283555,2395,2395,2395,2395,0
|
|
20240313,173300,491283555,2395,2395,2395,2395,0
|
|
20240313,173200,491283555,2395,2395,2395,2395,0
|
|
20240313,173100,491283555,2395,2395,2395,2395,0
|
|
20240313,173000,491283555,2395,2395,2395,2395,0
|
|
20240313,172900,491283555,2395,2395,2395,2395,0
|
|
20240313,172800,491283555,2395,2395,2395,2395,0
|
|
20240313,172700,491283555,2395,2395,2395,2395,0
|
|
20240313,172600,491283555,2395,2395,2395,2395,0
|
|
20240313,172500,491283555,2395,2395,2395,2395,0
|
|
20240313,172400,491283555,2395,2395,2395,2395,0
|
|
20240313,172300,491283555,2395,2395,2395,2395,0
|
|
20240313,172200,491283555,2395,2395,2395,2395,0
|
|
20240313,172100,491283555,2395,2395,2395,2395,0
|
|
20240313,172000,491283555,2395,2395,2395,2395,0
|
|
20240313,171900,491283555,2395,2395,2395,2395,0
|
|
20240313,171800,491283555,2395,2395,2395,2395,0
|
|
20240313,171700,491283555,2395,2395,2395,2395,0
|
|
20240313,171600,491283555,2395,2395,2395,2395,0
|
|
20240313,171500,491283555,2395,2395,2395,2395,0
|
|
20240313,171400,491283555,2395,2395,2395,2395,0
|
|
20240313,171300,491283555,2395,2395,2395,2395,0
|
|
20240313,171200,491283555,2395,2395,2395,2395,0
|
|
20240313,171100,491283555,2395,2395,2395,2395,0
|
|
20240313,171000,491283555,2395,2395,2395,2395,0
|
|
20240313,170900,491283555,2395,2395,2395,2395,0
|
|
20240313,170800,491283555,2395,2395,2395,2395,0
|
|
20240313,170700,491283555,2395,2395,2395,2395,3442
|
|
20240313,170600,491283555,2395,2395,2395,2395,0
|
|
20240313,170500,491283555,2395,2395,2395,2395,0
|
|
20240313,170400,491283555,2395,2395,2395,2395,0
|
|
20240313,170300,491283555,2395,2395,2395,2395,0
|
|
20240313,170200,491283555,2395,2395,2395,2395,0
|
|
20240313,170100,491283555,2395,2395,2395,2395,0
|
|
20240313,170000,491283555,2395,2395,2395,2395,0
|
|
20240313,165900,491283555,2395,2395,2395,2395,0
|
|
20240313,165800,491283555,2395,2395,2395,2395,0
|
|
20240313,165700,491283555,2395,2395,2395,2395,0
|
|
20240313,165600,491283555,2395,2395,2395,2395,0
|
|
20240313,165500,491283555,2395,2395,2395,2395,0
|
|
20240313,165400,491283555,2395,2395,2395,2395,0
|
|
20240313,165300,491283555,2395,2395,2395,2395,0
|
|
20240313,165200,491283555,2395,2395,2395,2395,0
|
|
20240313,165100,491283555,2395,2395,2395,2395,0
|
|
20240313,165000,491283555,2395,2395,2395,2395,0
|
|
20240313,164900,491283555,2395,2395,2395,2395,0
|
|
20240313,164800,491283555,2395,2395,2395,2395,0
|
|
20240313,164700,491283555,2395,2395,2395,2395,0
|
|
20240313,164600,491283555,2395,2395,2395,2395,0
|
|
20240313,164500,491283555,2395,2395,2395,2395,0
|
|
20240313,164400,491283555,2395,2395,2395,2395,0
|
|
20240313,164300,491283555,2395,2395,2395,2395,0
|
|
20240313,164200,491283555,2395,2395,2395,2395,0
|
|
20240313,164100,491283555,2395,2395,2395,2395,0
|
|
20240313,164000,491283555,2395,2395,2395,2395,0
|
|
20240313,163900,491283555,2395,2395,2395,2395,0
|
|
20240313,163800,491283555,2395,2395,2395,2395,0
|
|
20240313,163700,491283555,2395,2395,2395,2395,3442
|
|
20240313,163600,491283555,2395,2395,2395,2395,0
|
|
20240313,163500,491283555,2395,2395,2395,2395,0
|
|
20240313,163400,491283555,2395,2395,2395,2395,0
|
|
20240313,163300,491283555,2395,2395,2395,2395,0
|
|
20240313,163200,491283555,2395,2395,2395,2395,0
|
|
20240313,163100,491283555,2395,2395,2395,2395,0
|
|
20240313,163000,491283555,2395,2395,2395,2395,0
|
|
20240313,162900,491283555,2395,2395,2395,2395,0
|
|
20240313,162800,491283555,2395,2395,2395,2395,0
|
|
20240313,162700,491283555,2395,2395,2395,2395,0
|
|
20240313,162600,491283555,2395,2395,2395,2395,0
|
|
20240313,162500,491283555,2395,2395,2395,2395,0
|
|
20240313,162400,491283555,2395,2395,2395,2395,0
|
|
20240313,162300,491283555,2395,2395,2395,2395,0
|
|
20240313,162200,491283555,2395,2395,2395,2395,0
|
|
20240313,162100,491283555,2395,2395,2395,2395,0
|
|
20240313,162000,491283555,2395,2395,2395,2395,0
|
|
20240313,161900,491283555,2395,2395,2395,2395,0
|
|
20240313,161800,491283555,2395,2395,2395,2395,0
|
|
20240313,161700,491283555,2395,2395,2395,2395,0
|
|
20240313,161600,491283555,2395,2395,2395,2395,0
|
|
20240313,161500,491283555,2395,2395,2395,2395,0
|
|
20240313,161400,491283555,2395,2395,2395,2395,0
|
|
20240313,161300,491283555,2395,2395,2395,2395,0
|
|
20240313,161200,491283555,2395,2395,2395,2395,0
|
|
20240313,161100,491283555,2395,2395,2395,2395,0
|
|
20240313,161000,491283555,2395,2395,2395,2395,0
|
|
20240313,160900,491283555,2395,2395,2395,2395,0
|
|
20240313,160800,491283555,2395,2395,2395,2395,0
|
|
20240313,160700,491283555,2395,2395,2395,2395,3442
|
|
20240313,160600,491283555,2395,2395,2395,2395,0
|
|
20240313,160500,491283555,2395,2395,2395,2395,0
|
|
20240313,160400,491283555,2395,2395,2395,2395,0
|
|
20240313,160300,491283555,2395,2395,2395,2395,0
|
|
20240313,160200,491283555,2395,2395,2395,2395,0
|
|
20240313,160100,491283555,2395,2395,2395,2395,0
|
|
20240313,160000,491283555,2395,2395,2395,2395,0
|
|
20240313,155900,491283555,2395,2395,2395,2395,0
|
|
20240313,155800,491283555,2395,2395,2395,2395,0
|
|
20240313,155700,491283555,2395,2395,2395,2395,0
|
|
20240313,155600,491283555,2395,2395,2395,2395,0
|
|
20240313,155500,491283555,2395,2395,2395,2395,0
|
|
20240313,155400,491283555,2395,2395,2395,2395,0
|
|
20240313,155300,491283555,2395,2395,2395,2395,0
|
|
20240313,155200,491283555,2395,2395,2395,2395,0
|
|
20240313,155100,491283555,2395,2395,2395,2395,0
|
|
20240313,155000,491283555,2395,2395,2395,2395,0
|
|
20240313,154900,491283555,2395,2395,2395,2395,0
|
|
20240313,154800,491283555,2395,2395,2395,2395,0
|
|
20240313,154700,491283555,2395,2395,2395,2395,0
|
|
20240313,154600,491283555,2395,2395,2395,2395,0
|
|
20240313,154500,491283555,2395,2395,2395,2395,0
|
|
20240313,154400,491283555,2395,2395,2395,2395,0
|
|
20240313,154300,491283555,2395,2395,2395,2395,0
|
|
20240313,154200,491283555,2395,2395,2395,2395,0
|
|
20240313,154100,491283555,2395,2395,2395,2395,0
|
|
20240313,154000,491283555,2395,2395,2395,2395,0
|
|
20240313,153900,491283555,2395,2395,2395,2395,0
|
|
20240313,153800,491283555,2395,2395,2395,2395,0
|
|
20240313,153700,491283555,2395,2395,2395,2395,3442
|
|
20240313,153600,491283555,2395,2395,2395,2395,0
|
|
20240313,153500,491283555,2395,2395,2395,2395,0
|
|
20240313,153400,491283555,2395,2395,2395,2395,0
|
|
20240313,153300,491283555,2395,2395,2395,2395,0
|
|
20240313,153200,491283555,2395,2395,2395,2395,0
|
|
20240313,153100,491283555,2395,2395,2395,2395,0
|
|
20240313,153000,491283555,2395,2395,2395,2395,3442
|
|
20240313,152900,483039965,2390,2390,2390,2390,0
|
|
20240313,152800,483039965,2390,2390,2390,2390,0
|
|
20240313,152700,483039965,2390,2390,2390,2390,0
|
|
20240313,152600,483039965,2390,2390,2390,2390,0
|
|
20240313,152500,483039965,2390,2390,2390,2390,0
|
|
20240313,152400,483039965,2390,2390,2390,2390,0
|
|
20240313,152300,483039965,2390,2390,2390,2390,0
|
|
20240313,152200,483039965,2390,2390,2390,2390,0
|
|
20240313,152100,483039965,2390,2390,2390,2390,0
|
|
20240313,152000,483039965,2390,2390,2390,2390,0
|
|
20240313,151900,483039965,2390,2400,2400,2390,23796
|
|
20240313,151800,426102635,2405,2405,2405,2405,0
|
|
20240313,151700,426102635,2405,2405,2405,2405,0
|
|
20240313,151600,426102635,2405,2405,2405,2405,0
|
|
20240313,151500,426102635,2405,2405,2405,2405,350
|
|
20240313,151400,425260885,2400,2400,2400,2400,500
|
|
20240313,151300,424060885,2400,2400,2400,2400,0
|
|
20240313,151200,424060885,2400,2405,2405,2400,1253
|
|
20240313,151100,421053680,2400,2400,2400,2400,20000
|
|
20240313,151000,373053680,2400,2400,2400,2400,0
|
|
20240313,150900,373053680,2400,2405,2405,2395,26599
|
|
20240313,150800,309238370,2410,2405,2410,2405,34
|
|
20240313,150700,309156580,2410,2410,2410,2410,0
|
|
20240313,150600,309156580,2410,2410,2410,2410,100
|
|
20240313,150500,308915580,2405,2405,2405,2405,178
|
|
20240313,150400,308487490,2410,2410,2410,2410,1
|
|
20240313,150300,308485080,2405,2405,2405,2405,0
|
|
20240313,150200,308485080,2405,2410,2410,2405,1001
|
|
20240313,150100,306075170,2410,2410,2410,2410,0
|
|
20240313,150000,306075170,2410,2410,2410,2410,0
|
|
20240313,145900,306075170,2410,2410,2410,2410,10
|
|
20240313,145800,306051070,2410,2410,2410,2410,100
|
|
20240313,145700,305810070,2405,2405,2410,2405,1107
|
|
20240313,145600,303147720,2405,2405,2405,2405,0
|
|
20240313,145500,303147720,2405,2405,2405,2405,0
|
|
20240313,145400,303147720,2405,2405,2405,2405,0
|
|
20240313,145300,303147720,2405,2405,2405,2405,0
|
|
20240313,145200,303147720,2405,2405,2405,2405,202
|
|
20240313,145100,302661910,2410,2410,2410,2410,0
|
|
20240313,145000,302661910,2410,2410,2410,2410,800
|
|
20240313,144900,300733910,2410,2410,2410,2410,0
|
|
20240313,144800,300733910,2410,2410,2410,2410,0
|
|
20240313,144700,300733910,2410,2410,2410,2410,9
|
|
20240313,144600,300712220,2410,2410,2410,2410,169
|
|
20240313,144500,300304930,2410,2410,2410,2410,0
|
|
20240313,144400,300304930,2410,2410,2410,2410,0
|
|
20240313,144300,300304930,2410,2410,2410,2410,2
|
|
20240313,144200,300300110,2410,2410,2410,2410,0
|
|
20240313,144100,300300110,2410,2410,2410,2410,0
|
|
20240313,144000,300300110,2410,2410,2410,2410,0
|
|
20240313,143900,300300110,2410,2410,2410,2410,5
|
|
20240313,143800,300288060,2400,2400,2400,2400,0
|
|
20240313,143700,300288060,2400,2400,2400,2400,0
|
|
20240313,143600,300288060,2400,2400,2400,2400,0
|
|
20240313,143500,300288060,2400,2400,2400,2400,0
|
|
20240313,143400,300288060,2400,2400,2400,2400,0
|
|
20240313,143300,300288060,2400,2405,2405,2400,1217
|
|
20240313,143200,297364900,2410,2410,2410,2410,10
|
|
20240313,143100,297340800,2415,2415,2415,2415,0
|
|
20240313,143000,297340800,2415,2415,2415,2415,0
|
|
20240313,142900,297340800,2415,2415,2415,2415,0
|
|
20240313,142800,297340800,2415,2415,2415,2415,0
|
|
20240313,142700,297340800,2415,2415,2415,2415,0
|
|
20240313,142600,297340800,2415,2415,2415,2415,0
|
|
20240313,142500,297340800,2415,2415,2415,2415,0
|
|
20240313,142400,297340800,2415,2415,2415,2415,0
|
|
20240313,142300,297340800,2415,2415,2415,2415,0
|
|
20240313,142200,297340800,2415,2415,2415,2415,0
|
|
20240313,142100,297340800,2415,2415,2415,2415,0
|
|
20240313,142000,297340800,2415,2405,2415,2405,501
|
|
20240313,141900,296135885,2410,2410,2410,2410,700
|
|
20240313,141800,294448885,2410,2410,2410,2410,0
|
|
20240313,141700,294448885,2410,2410,2410,2410,0
|
|
20240313,141600,294448885,2410,2410,2410,2410,0
|
|
20240313,141500,294448885,2410,2410,2410,2410,0
|
|
20240313,141400,294448885,2410,2410,2410,2410,3
|
|
20240313,141300,294441655,2405,2405,2405,2405,0
|
|
20240313,141200,294441655,2405,2405,2405,2405,0
|
|
20240313,141100,294441655,2405,2410,2410,2405,197
|
|
20240313,141000,293967535,2405,2405,2405,2405,380
|
|
20240313,140900,293053635,2415,2415,2415,2415,0
|
|
20240313,140800,293053635,2415,2415,2415,2415,0
|
|
20240313,140700,293053635,2415,2415,2415,2415,0
|
|
20240313,140600,293053635,2415,2415,2415,2415,0
|
|
20240313,140500,293053635,2415,2415,2415,2415,18
|
|
20240313,140400,293010165,2415,2415,2415,2415,0
|
|
20240313,140300,293010165,2415,2415,2415,2415,1
|
|
20240313,140200,293007750,2405,2405,2405,2405,0
|
|
20240313,140100,293007750,2405,2405,2405,2405,0
|
|
20240313,140000,293007750,2405,2405,2405,2405,1
|
|
20240313,135900,293005345,2405,2405,2405,2405,0
|
|
20240313,135800,293005345,2405,2405,2405,2405,1
|
|
20240313,135700,293002940,2405,2405,2405,2405,1
|
|
20240313,135600,293000535,2405,2405,2405,2405,501
|
|
20240313,135500,291795630,2415,2405,2415,2405,1002
|
|
20240313,135400,289385810,2410,2410,2410,2410,1522
|
|
20240313,135300,285717790,2405,2400,2405,2400,51
|
|
20240313,135200,285595140,2400,2400,2400,2400,0
|
|
20240313,135100,285595140,2400,2400,2400,2400,1
|
|
20240313,135000,285592740,2400,2410,2410,2400,8
|
|
20240313,134900,285573470,2400,2405,2405,2400,1978
|
|
20240313,134800,280823770,2405,2405,2405,2405,0
|
|
20240313,134700,280823770,2405,2405,2405,2405,0
|
|
20240313,134600,280823770,2405,2405,2405,2405,0
|
|
20240313,134500,280823770,2405,2405,2405,2405,677
|
|
20240313,134400,279195585,2405,2405,2405,2405,0
|
|
20240313,134300,279195585,2405,2405,2405,2405,0
|
|
20240313,134200,279195585,2405,2405,2405,2405,16
|
|
20240313,134100,279157105,2405,2405,2405,2405,0
|
|
20240313,134000,279157105,2405,2405,2405,2405,40
|
|
20240313,133900,279060905,2405,2405,2405,2405,41
|
|
20240313,133800,278962300,2405,2405,2405,2405,0
|
|
20240313,133700,278962300,2405,2405,2405,2405,50
|
|
20240313,133600,278842050,2410,2410,2410,2410,0
|
|
20240313,133500,278842050,2410,2405,2410,2405,50
|
|
20240313,133400,278721795,2410,2410,2410,2410,0
|
|
20240313,133300,278721795,2410,2410,2410,2410,0
|
|
20240313,133200,278721795,2410,2410,2410,2410,10
|
|
20240313,133100,278697695,2405,2405,2405,2405,0
|
|
20240313,133000,278697695,2405,2405,2405,2405,1259
|
|
20240313,132900,275669800,2405,2405,2405,2405,300
|
|
20240313,132800,274948300,2405,2410,2410,2405,75
|
|
20240313,132700,274767555,2405,2405,2405,2405,0
|
|
20240313,132600,274767555,2405,2405,2405,2405,0
|
|
20240313,132500,274767555,2405,2405,2405,2405,1441
|
|
20240313,132400,271301950,2405,2405,2405,2405,100
|
|
20240313,132300,271061450,2405,2405,2405,2405,280
|
|
20240313,132200,270388050,2405,2405,2405,2405,200
|
|
20240313,132100,269907050,2400,2400,2400,2400,0
|
|
20240313,132000,269907050,2400,2400,2400,2400,0
|
|
20240313,131900,269907050,2400,2400,2400,2400,0
|
|
20240313,131800,269907050,2400,2405,2405,2400,602
|
|
20240313,131700,268462225,2400,2405,2405,2400,3465
|
|
20240313,131600,260129050,2410,2410,2410,2410,0
|
|
20240313,131500,260129050,2410,2410,2410,2410,0
|
|
20240313,131400,260129050,2410,2410,2410,2410,20
|
|
20240313,131300,260080850,2410,2410,2410,2410,0
|
|
20240313,131200,260080850,2410,2410,2410,2410,0
|
|
20240313,131100,260080850,2410,2410,2410,2410,1000
|
|
20240313,131000,257670850,2415,2415,2415,2415,4
|
|
20240313,130900,257661190,2415,2415,2415,2415,3
|
|
20240313,130800,257653945,2405,2405,2405,2405,0
|
|
20240313,130700,257653945,2405,2405,2405,2405,10
|
|
20240313,130600,257629895,2410,2420,2420,2410,105
|
|
20240313,130500,257376545,2400,2410,2410,2400,12465
|
|
20240313,130400,227397930,2410,2410,2410,2410,1000
|
|
20240313,130300,224987930,2410,2410,2410,2410,0
|
|
20240313,130200,224987930,2410,2410,2410,2410,218
|
|
20240313,130100,224462550,2410,2410,2410,2410,0
|
|
20240313,130000,224462550,2410,2410,2410,2410,0
|
|
20240313,125900,224462550,2410,2410,2410,2410,0
|
|
20240313,125800,224462550,2410,2410,2410,2410,0
|
|
20240313,125700,224462550,2410,2415,2415,2410,2228
|
|
20240313,125600,219088065,2415,2415,2415,2415,450
|
|
20240313,125500,218001315,2415,2415,2415,2415,651
|
|
20240313,125400,216429150,2415,2415,2415,2415,0
|
|
20240313,125300,216429150,2415,2415,2415,2415,0
|
|
20240313,125200,216429150,2415,2415,2415,2415,478
|
|
20240313,125100,215274780,2420,2420,2420,2420,0
|
|
20240313,125000,215274780,2420,2420,2420,2420,345
|
|
20240313,124900,214439880,2420,2420,2420,2420,430
|
|
20240313,124800,213399280,2420,2415,2420,2415,506
|
|
20240313,124700,212177170,2415,2415,2415,2415,500
|
|
20240313,124600,210969670,2415,2415,2415,2415,4284
|
|
20240313,124500,200623810,2415,2415,2415,2415,0
|
|
20240313,124400,200623810,2415,2415,2415,2415,0
|
|
20240313,124300,200623810,2415,2415,2415,2415,0
|
|
20240313,124200,200623810,2415,2415,2415,2415,0
|
|
20240313,124100,200623810,2415,2415,2415,2415,20
|
|
20240313,124000,200575510,2415,2415,2415,2415,1
|
|
20240313,123900,200573095,2420,2420,2420,2420,1012
|
|
20240313,123800,198124055,2420,2420,2420,2420,0
|
|
20240313,123700,198124055,2420,2420,2420,2420,600
|
|
20240313,123600,196672055,2420,2420,2420,2420,0
|
|
20240313,123500,196672055,2420,2420,2420,2420,275
|
|
20240313,123400,196006555,2420,2420,2420,2420,700
|
|
20240313,123300,194312555,2420,2420,2420,2420,0
|
|
20240313,123200,194312555,2420,2420,2420,2420,193
|
|
20240313,123100,193845495,2420,2420,2420,2420,0
|
|
20240313,123000,193845495,2420,2420,2420,2420,0
|
|
20240313,122900,193845495,2420,2420,2420,2420,0
|
|
20240313,122800,193845495,2420,2420,2420,2420,596
|
|
20240313,122700,192403175,2420,2420,2420,2420,401
|
|
20240313,122600,191432755,2420,2420,2420,2420,2
|
|
20240313,122500,191427915,2420,2420,2420,2420,0
|
|
20240313,122400,191427915,2420,2420,2420,2420,2
|
|
20240313,122300,191423075,2420,2420,2420,2420,0
|
|
20240313,122200,191423075,2420,2420,2420,2420,2150
|
|
20240313,122100,186220075,2420,2420,2420,2420,10
|
|
20240313,122000,186195875,2420,2415,2420,2415,5
|
|
20240313,121900,186183780,2415,2415,2415,2415,1000
|
|
20240313,121800,183768780,2420,2420,2420,2420,0
|
|
20240313,121700,183768780,2420,2420,2420,2420,0
|
|
20240313,121600,183768780,2420,2420,2420,2420,513
|
|
20240313,121500,182527320,2420,2420,2420,2420,0
|
|
20240313,121400,182527320,2420,2420,2420,2420,1991
|
|
20240313,121300,177709100,2415,2410,2415,2410,112
|
|
20240313,121200,177438645,2415,2415,2415,2415,0
|
|
20240313,121100,177438645,2415,2415,2415,2415,2007
|
|
20240313,121000,172591740,2415,2415,2415,2415,137
|
|
20240313,120900,172260885,2415,2415,2415,2415,0
|
|
20240313,120800,172260885,2415,2415,2415,2415,2000
|
|
20240313,120700,167430885,2415,2415,2415,2415,100
|
|
20240313,120600,167189385,2410,2410,2410,2410,1199
|
|
20240313,120500,164299795,2415,2415,2415,2415,0
|
|
20240313,120400,164299795,2415,2415,2415,2415,100
|
|
20240313,120300,164058295,2415,2415,2415,2415,0
|
|
20240313,120200,164058295,2415,2415,2415,2415,0
|
|
20240313,120100,164058295,2415,2415,2415,2415,26
|
|
20240313,120000,163995505,2415,2415,2415,2415,2252
|
|
20240313,115900,158556925,2415,2415,2415,2410,802
|
|
20240313,115800,156624000,2415,2415,2415,2415,10
|
|
20240313,115700,156599850,2415,2415,2415,2415,0
|
|
20240313,115600,156599850,2415,2415,2415,2415,0
|
|
20240313,115500,156599850,2415,2415,2415,2415,21
|
|
20240313,115400,156549135,2410,2410,2410,2410,500
|
|
20240313,115300,155344135,2410,2410,2410,2410,0
|
|
20240313,115200,155344135,2410,2410,2410,2410,1000
|
|
20240313,115100,152934135,2410,2410,2410,2410,0
|
|
20240313,115000,152934135,2410,2410,2410,2410,500
|
|
20240313,114900,151729135,2410,2410,2410,2410,20
|
|
20240313,114800,151680935,2410,2410,2410,2410,800
|
|
20240313,114700,149752935,2415,2415,2415,2415,6
|
|
20240313,114600,149738445,2410,2410,2410,2410,100
|
|
20240313,114500,149497445,2410,2410,2410,2410,200
|
|
20240313,114400,149015445,2410,2410,2410,2410,205
|
|
20240313,114300,148521395,2410,2410,2410,2410,0
|
|
20240313,114200,148521395,2410,2410,2410,2410,0
|
|
20240313,114100,148521395,2410,2410,2410,2410,0
|
|
20240313,114000,148521395,2410,2410,2410,2410,300
|
|
20240313,113900,147798395,2410,2410,2410,2410,1000
|
|
20240313,113800,145388395,2410,2410,2410,2410,10
|
|
20240313,113700,145364295,2415,2415,2415,2415,0
|
|
20240313,113600,145364295,2415,2415,2415,2415,0
|
|
20240313,113500,145364295,2415,2415,2415,2415,0
|
|
20240313,113400,145364295,2415,2415,2415,2415,0
|
|
20240313,113300,145364295,2415,2415,2415,2415,3110
|
|
20240313,113200,137853645,2410,2410,2410,2410,0
|
|
20240313,113100,137853645,2410,2410,2410,2410,41
|
|
20240313,113000,137754835,2405,2405,2405,2405,1
|
|
20240313,112900,137752430,2410,2410,2410,2410,0
|
|
20240313,112800,137752430,2410,2410,2410,2410,0
|
|
20240313,112700,137752430,2410,2410,2410,2410,1693
|
|
20240313,112600,133672300,2410,2410,2410,2410,0
|
|
20240313,112500,133672300,2410,2410,2410,2410,0
|
|
20240313,112400,133672300,2410,2410,2410,2410,0
|
|
20240313,112300,133672300,2410,2410,2410,2410,0
|
|
20240313,112200,133672300,2410,2410,2410,2410,0
|
|
20240313,112100,133672300,2410,2410,2410,2410,10
|
|
20240313,112000,133648200,2410,2410,2410,2410,0
|
|
20240313,111900,133648200,2410,2410,2410,2410,1000
|
|
20240313,111800,131238200,2410,2410,2410,2410,0
|
|
20240313,111700,131238200,2410,2410,2410,2410,0
|
|
20240313,111600,131238200,2410,2410,2410,2410,1
|
|
20240313,111500,131235790,2410,2410,2410,2410,5
|
|
20240313,111400,131223740,2415,2415,2415,2415,20
|
|
20240313,111300,131175440,2415,2415,2415,2415,4
|
|
20240313,111200,131165780,2410,2415,2415,2410,2390
|
|
20240313,111100,125405855,2415,2410,2415,2410,102
|
|
20240313,111000,125160030,2410,2410,2410,2410,0
|
|
20240313,110900,125160030,2410,2415,2415,2410,202
|
|
20240313,110800,124673200,2415,2415,2415,2415,50
|
|
20240313,110700,124552450,2415,2415,2415,2415,0
|
|
20240313,110600,124552450,2415,2415,2415,2415,100
|
|
20240313,110500,124310950,2415,2415,2415,2415,40
|
|
20240313,110400,124214350,2410,2410,2410,2410,0
|
|
20240313,110300,124214350,2410,2410,2410,2410,0
|
|
20240313,110200,124214350,2410,2410,2410,2410,2000
|
|
20240313,110100,119394350,2410,2410,2410,2410,0
|
|
20240313,110000,119394350,2410,2410,2410,2410,1110
|
|
20240313,105900,116719250,2410,2410,2410,2410,0
|
|
20240313,105800,116719250,2410,2410,2410,2410,2058
|
|
20240313,105700,111759470,2410,2410,2410,2410,40
|
|
20240313,105600,111663070,2410,2410,2410,2410,0
|
|
20240313,105500,111663070,2410,2410,2410,2410,0
|
|
20240313,105400,111663070,2410,2410,2410,2410,5
|
|
20240313,105300,111651020,2410,2410,2410,2410,10
|
|
20240313,105200,111626920,2410,2410,2410,2410,30
|
|
20240313,105100,111554620,2410,2410,2410,2410,0
|
|
20240313,105000,111554620,2410,2410,2410,2410,1
|
|
20240313,104900,111552210,2405,2405,2405,2405,0
|
|
20240313,104800,111552210,2405,2405,2405,2405,551
|
|
20240313,104700,110227055,2405,2405,2405,2405,6396
|
|
20240313,104600,94844675,2405,2405,2405,2405,0
|
|
20240313,104500,94844675,2405,2405,2405,2405,0
|
|
20240313,104400,94844675,2405,2405,2405,2405,30
|
|
20240313,104300,94772525,2410,2410,2410,2410,2
|
|
20240313,104200,94767705,2410,2410,2410,2410,554
|
|
20240313,104100,93432565,2410,2410,2410,2410,1095
|
|
20240313,104000,90793615,2410,2410,2410,2410,4
|
|
20240313,103900,90783975,2410,2410,2410,2410,208
|
|
20240313,103800,90282695,2415,2415,2415,2415,0
|
|
20240313,103700,90282695,2415,2405,2415,2405,2
|
|
20240313,103600,90277875,2415,2415,2415,2415,0
|
|
20240313,103500,90277875,2415,2405,2415,2405,41
|
|
20240313,103400,90179260,2405,2405,2405,2405,0
|
|
20240313,103300,90179260,2405,2405,2405,2405,0
|
|
20240313,103200,90179260,2405,2405,2405,2405,0
|
|
20240313,103100,90179260,2405,2405,2405,2405,0
|
|
20240313,103000,90179260,2405,2405,2405,2405,54
|
|
20240313,102900,90049390,2410,2415,2415,2410,8
|
|
20240313,102800,90030105,2415,2415,2415,2415,0
|
|
20240313,102700,90030105,2415,2415,2415,2415,3
|
|
20240313,102600,90022860,2415,2415,2415,2415,100
|
|
20240313,102500,89781360,2415,2415,2415,2415,1010
|
|
20240313,102400,87342210,2415,2415,2415,2415,93
|
|
20240313,102300,87117615,2415,2415,2415,2415,0
|
|
20240313,102200,87117615,2415,2415,2415,2415,0
|
|
20240313,102100,87117615,2415,2415,2415,2415,10
|
|
20240313,102000,87093465,2415,2410,2415,2410,600
|
|
20240313,101900,85647380,2410,2410,2410,2410,0
|
|
20240313,101800,85647380,2410,2410,2410,2410,0
|
|
20240313,101700,85647380,2410,2405,2410,2405,3248
|
|
20240313,101600,77819950,2405,2405,2405,2405,0
|
|
20240313,101500,77819950,2405,2405,2405,2405,0
|
|
20240313,101400,77819950,2405,2405,2405,2405,1392
|
|
20240313,101300,74472190,2405,2405,2405,2405,0
|
|
20240313,101200,74472190,2405,2405,2405,2405,0
|
|
20240313,101100,74472190,2405,2405,2405,2405,0
|
|
20240313,101000,74472190,2405,2405,2405,2405,76
|
|
20240313,100900,74289410,2410,2410,2410,2410,0
|
|
20240313,100800,74289410,2410,2405,2410,2405,925
|
|
20240313,100700,72064780,2405,2405,2405,2405,47
|
|
20240313,100600,71951745,2405,2400,2405,2400,1491
|
|
20240313,100500,68368390,2410,2410,2410,2410,0
|
|
20240313,100400,68368390,2410,2410,2410,2410,231
|
|
20240313,100300,67811680,2410,2410,2410,2410,0
|
|
20240313,100200,67811680,2410,2410,2410,2410,5
|
|
20240313,100100,67799630,2405,2405,2405,2405,1
|
|
20240313,100000,67797225,2400,2400,2400,2400,0
|
|
20240313,095900,67797225,2400,2405,2405,2400,1466
|
|
20240313,095800,64278820,2400,2405,2405,2400,172
|
|
20240313,095700,63865220,2410,2410,2410,2410,102
|
|
20240313,095600,63619400,2410,2410,2410,2410,1
|
|
20240313,095500,63616990,2410,2410,2410,2410,50
|
|
20240313,095400,63496490,2410,2405,2410,2405,10
|
|
20240313,095300,63472405,2405,2405,2405,2405,0
|
|
20240313,095200,63472405,2405,2400,2405,2400,2102
|
|
20240313,095100,58426540,2405,2405,2405,2405,106
|
|
20240313,095000,58171610,2405,2405,2405,2405,0
|
|
20240313,094900,58171610,2405,2405,2405,2405,1
|
|
20240313,094800,58169205,2400,2400,2400,2400,0
|
|
20240313,094700,58169205,2400,2400,2400,2400,0
|
|
20240313,094600,58169205,2400,2400,2400,2400,100
|
|
20240313,094500,57929205,2405,2405,2405,2405,0
|
|
20240313,094400,57929205,2405,2405,2405,2405,68
|
|
20240313,094300,57765665,2405,2405,2405,2405,0
|
|
20240313,094200,57765665,2405,2405,2405,2405,0
|
|
20240313,094100,57765665,2405,2400,2405,2395,1000
|
|
20240313,094000,55366160,2400,2400,2400,2400,309
|
|
20240313,093900,54624560,2400,2405,2405,2400,454
|
|
20240313,093800,53534940,2405,2400,2405,2400,2172
|
|
20240313,093700,48322130,2405,2405,2405,2405,0
|
|
20240313,093600,48322130,2405,2405,2405,2405,207
|
|
20240313,093500,47824295,2405,2405,2405,2405,40
|
|
20240313,093400,47728095,2405,2405,2405,2405,6
|
|
20240313,093300,47713665,2405,2405,2405,2405,30
|
|
20240313,093200,47641515,2405,2405,2405,2405,0
|
|
20240313,093100,47641515,2405,2405,2405,2405,0
|
|
20240313,093000,47641515,2405,2405,2405,2405,127
|
|
20240313,092900,47336080,2405,2405,2405,2405,974
|
|
20240313,092800,44993610,2405,2400,2405,2400,1474
|
|
20240313,092700,41456005,2400,2400,2400,2400,0
|
|
20240313,092600,41456005,2400,2400,2400,2400,40
|
|
20240313,092500,41360005,2400,2400,2400,2400,200
|
|
20240313,092400,40880005,2395,2395,2395,2395,3215
|
|
20240313,092300,33180080,2400,2400,2400,2400,89
|
|
20240313,092200,32966480,2400,2400,2405,2395,3799
|
|
20240313,092100,23856390,2405,2405,2405,2405,148
|
|
20240313,092000,23500450,2405,2405,2405,2405,39
|
|
20240313,091900,23406655,2405,2405,2405,2405,12
|
|
20240313,091800,23377795,2405,2410,2410,2405,437
|
|
20240313,091700,22326800,2410,2410,2410,2410,102
|
|
20240313,091600,22080980,2410,2415,2415,2410,44
|
|
20240313,091500,21974730,2410,2405,2410,2405,51
|
|
20240313,091400,21852070,2410,2410,2410,2410,24
|
|
20240313,091300,21794230,2415,2415,2415,2415,3
|
|
20240313,091200,21786985,2415,2415,2415,2415,1
|
|
20240313,091100,21784570,2410,2410,2410,2410,1411
|
|
20240313,091000,18384060,2410,2410,2410,2410,407
|
|
20240313,090900,17403190,2420,2420,2420,2420,10
|
|
20240313,090800,17378990,2420,2420,2420,2420,1
|
|
20240313,090700,17376570,2410,2410,2410,2410,500
|
|
20240313,090600,16171570,2405,2405,2405,2405,0
|
|
20240313,090500,16171570,2405,2410,2410,2405,17
|
|
20240313,090400,16130635,2410,2410,2410,2410,101
|
|
20240313,090300,15887225,2400,2400,2400,2400,256
|
|
20240313,090200,15272825,2400,2405,2405,2400,3490
|
|
20240313,090100,6896290,2420,2420,2420,2420,0
|
|
20240313,090000,6896290,2420,2420,2420,2400,2863
|