610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190700,684901365,2390,2390,2390,2390,8115
|
|
20240318,190600,684901365,2390,2390,2390,2390,0
|
|
20240318,190500,684901365,2390,2390,2390,2390,0
|
|
20240318,190400,684901365,2390,2390,2390,2390,0
|
|
20240318,190300,684901365,2390,2390,2390,2390,0
|
|
20240318,190200,684901365,2390,2390,2390,2390,0
|
|
20240318,190100,684901365,2390,2390,2390,2390,0
|
|
20240318,190000,684901365,2390,2390,2390,2390,0
|
|
20240318,185900,684901365,2390,2390,2390,2390,0
|
|
20240318,185800,684901365,2390,2390,2390,2390,0
|
|
20240318,185700,684901365,2390,2390,2390,2390,0
|
|
20240318,185600,684901365,2390,2390,2390,2390,0
|
|
20240318,185500,684901365,2390,2390,2390,2390,0
|
|
20240318,185400,684901365,2390,2390,2390,2390,0
|
|
20240318,185300,684901365,2390,2390,2390,2390,0
|
|
20240318,185200,684901365,2390,2390,2390,2390,0
|
|
20240318,185100,684901365,2390,2390,2390,2390,0
|
|
20240318,185000,684901365,2390,2390,2390,2390,0
|
|
20240318,184900,684901365,2390,2390,2390,2390,0
|
|
20240318,184800,684901365,2390,2390,2390,2390,0
|
|
20240318,184700,684901365,2390,2390,2390,2390,0
|
|
20240318,184600,684901365,2390,2390,2390,2390,0
|
|
20240318,184500,684901365,2390,2390,2390,2390,0
|
|
20240318,184400,684901365,2390,2390,2390,2390,0
|
|
20240318,184300,684901365,2390,2390,2390,2390,0
|
|
20240318,184200,684901365,2390,2390,2390,2390,0
|
|
20240318,184100,684901365,2390,2390,2390,2390,0
|
|
20240318,184000,684901365,2390,2390,2390,2390,0
|
|
20240318,183900,684901365,2390,2390,2390,2390,0
|
|
20240318,183800,684901365,2390,2390,2390,2390,0
|
|
20240318,183700,684901365,2390,2390,2390,2390,8115
|
|
20240318,183600,684901365,2390,2390,2390,2390,0
|
|
20240318,183500,684901365,2390,2390,2390,2390,0
|
|
20240318,183400,684901365,2390,2390,2390,2390,0
|
|
20240318,183300,684901365,2390,2390,2390,2390,0
|
|
20240318,183200,684901365,2390,2390,2390,2390,0
|
|
20240318,183100,684901365,2390,2390,2390,2390,0
|
|
20240318,183000,684901365,2390,2390,2390,2390,0
|
|
20240318,182900,684901365,2390,2390,2390,2390,0
|
|
20240318,182800,684901365,2390,2390,2390,2390,0
|
|
20240318,182700,684901365,2390,2390,2390,2390,0
|
|
20240318,182600,684901365,2390,2390,2390,2390,0
|
|
20240318,182500,684901365,2390,2390,2390,2390,0
|
|
20240318,182400,684901365,2390,2390,2390,2390,0
|
|
20240318,182300,684901365,2390,2390,2390,2390,0
|
|
20240318,182200,684901365,2390,2390,2390,2390,0
|
|
20240318,182100,684901365,2390,2390,2390,2390,0
|
|
20240318,182000,684901365,2390,2390,2390,2390,0
|
|
20240318,181900,684901365,2390,2390,2390,2390,0
|
|
20240318,181800,684901365,2390,2390,2390,2390,0
|
|
20240318,181700,684901365,2390,2390,2390,2390,0
|
|
20240318,181600,684901365,2390,2390,2390,2390,0
|
|
20240318,181500,684901365,2390,2390,2390,2390,0
|
|
20240318,181400,684901365,2390,2390,2390,2390,0
|
|
20240318,181300,684901365,2390,2390,2390,2390,0
|
|
20240318,181200,684901365,2390,2390,2390,2390,0
|
|
20240318,181100,684901365,2390,2390,2390,2390,0
|
|
20240318,181000,684901365,2390,2390,2390,2390,0
|
|
20240318,180900,684901365,2390,2390,2390,2390,0
|
|
20240318,180800,684901365,2390,2390,2390,2390,0
|
|
20240318,180700,684901365,2390,2390,2390,2390,8115
|
|
20240318,180600,684901365,2390,2390,2390,2390,0
|
|
20240318,180500,684901365,2390,2390,2390,2390,0
|
|
20240318,180400,684901365,2390,2390,2390,2390,0
|
|
20240318,180300,684901365,2390,2390,2390,2390,0
|
|
20240318,180200,684901365,2390,2390,2390,2390,0
|
|
20240318,180100,684901365,2390,2390,2390,2390,0
|
|
20240318,180000,684901365,2390,2390,2390,2390,0
|
|
20240318,175900,684901365,2390,2390,2390,2390,0
|
|
20240318,175800,684901365,2390,2390,2390,2390,0
|
|
20240318,175700,684901365,2390,2390,2390,2390,0
|
|
20240318,175600,684901365,2390,2390,2390,2390,0
|
|
20240318,175500,684901365,2390,2390,2390,2390,0
|
|
20240318,175400,684901365,2390,2390,2390,2390,0
|
|
20240318,175300,684901365,2390,2390,2390,2390,0
|
|
20240318,175200,684901365,2390,2390,2390,2390,0
|
|
20240318,175100,684901365,2390,2390,2390,2390,0
|
|
20240318,175000,684901365,2390,2390,2390,2390,0
|
|
20240318,174900,684901365,2390,2390,2390,2390,0
|
|
20240318,174800,684901365,2390,2390,2390,2390,0
|
|
20240318,174700,684901365,2390,2390,2390,2390,0
|
|
20240318,174600,684901365,2390,2390,2390,2390,0
|
|
20240318,174500,684901365,2390,2390,2390,2390,0
|
|
20240318,174400,684901365,2390,2390,2390,2390,0
|
|
20240318,174300,684901365,2390,2390,2390,2390,0
|
|
20240318,174200,684901365,2390,2390,2390,2390,0
|
|
20240318,174100,684901365,2390,2390,2390,2390,0
|
|
20240318,174000,684901365,2390,2390,2390,2390,0
|
|
20240318,173900,684901365,2390,2390,2390,2390,0
|
|
20240318,173800,684901365,2390,2390,2390,2390,0
|
|
20240318,173700,684901365,2390,2390,2390,2390,8115
|
|
20240318,173600,684901365,2390,2390,2390,2390,0
|
|
20240318,173500,684901365,2390,2390,2390,2390,0
|
|
20240318,173400,684901365,2390,2390,2390,2390,0
|
|
20240318,173300,684901365,2390,2390,2390,2390,0
|
|
20240318,173200,684901365,2390,2390,2390,2390,0
|
|
20240318,173100,684901365,2390,2390,2390,2390,0
|
|
20240318,173000,684901365,2390,2390,2390,2390,0
|
|
20240318,172900,684901365,2390,2390,2390,2390,0
|
|
20240318,172800,684901365,2390,2390,2390,2390,0
|
|
20240318,172700,684901365,2390,2390,2390,2390,0
|
|
20240318,172600,684901365,2390,2390,2390,2390,0
|
|
20240318,172500,684901365,2390,2390,2390,2390,0
|
|
20240318,172400,684901365,2390,2390,2390,2390,0
|
|
20240318,172300,684901365,2390,2390,2390,2390,0
|
|
20240318,172200,684901365,2390,2390,2390,2390,0
|
|
20240318,172100,684901365,2390,2390,2390,2390,0
|
|
20240318,172000,684901365,2390,2390,2390,2390,0
|
|
20240318,171900,684901365,2390,2390,2390,2390,0
|
|
20240318,171800,684901365,2390,2390,2390,2390,0
|
|
20240318,171700,684901365,2390,2390,2390,2390,0
|
|
20240318,171600,684901365,2390,2390,2390,2390,0
|
|
20240318,171500,684901365,2390,2390,2390,2390,0
|
|
20240318,171400,684901365,2390,2390,2390,2390,0
|
|
20240318,171300,684901365,2390,2390,2390,2390,0
|
|
20240318,171200,684901365,2390,2390,2390,2390,0
|
|
20240318,171100,684901365,2390,2390,2390,2390,0
|
|
20240318,171000,684901365,2390,2390,2390,2390,0
|
|
20240318,170900,684901365,2390,2390,2390,2390,0
|
|
20240318,170800,684901365,2390,2390,2390,2390,0
|
|
20240318,170700,684901365,2390,2390,2390,2390,8115
|
|
20240318,170600,684901365,2390,2390,2390,2390,0
|
|
20240318,170500,684901365,2390,2390,2390,2390,0
|
|
20240318,170400,684901365,2390,2390,2390,2390,0
|
|
20240318,170300,684901365,2390,2390,2390,2390,0
|
|
20240318,170200,684901365,2390,2390,2390,2390,0
|
|
20240318,170100,684901365,2390,2390,2390,2390,0
|
|
20240318,170000,684901365,2390,2390,2390,2390,0
|
|
20240318,165900,684901365,2390,2390,2390,2390,0
|
|
20240318,165800,684901365,2390,2390,2390,2390,0
|
|
20240318,165700,684901365,2390,2390,2390,2390,0
|
|
20240318,165600,684901365,2390,2390,2390,2390,0
|
|
20240318,165500,684901365,2390,2390,2390,2390,0
|
|
20240318,165400,684901365,2390,2390,2390,2390,0
|
|
20240318,165300,684901365,2390,2390,2390,2390,0
|
|
20240318,165200,684901365,2390,2390,2390,2390,0
|
|
20240318,165100,684901365,2390,2390,2390,2390,0
|
|
20240318,165000,684901365,2390,2390,2390,2390,0
|
|
20240318,164900,684901365,2390,2390,2390,2390,0
|
|
20240318,164800,684901365,2390,2390,2390,2390,0
|
|
20240318,164700,684901365,2390,2390,2390,2390,0
|
|
20240318,164600,684901365,2390,2390,2390,2390,0
|
|
20240318,164500,684901365,2390,2390,2390,2390,0
|
|
20240318,164400,684901365,2390,2390,2390,2390,0
|
|
20240318,164300,684901365,2390,2390,2390,2390,0
|
|
20240318,164200,684901365,2390,2390,2390,2390,0
|
|
20240318,164100,684901365,2390,2390,2390,2390,0
|
|
20240318,164000,684901365,2390,2390,2390,2390,0
|
|
20240318,163900,684901365,2390,2390,2390,2390,0
|
|
20240318,163800,684901365,2390,2390,2390,2390,0
|
|
20240318,163700,684901365,2390,2390,2390,2390,8115
|
|
20240318,163600,684901365,2390,2390,2390,2390,0
|
|
20240318,163500,684901365,2390,2390,2390,2390,0
|
|
20240318,163400,684901365,2390,2390,2390,2390,0
|
|
20240318,163300,684901365,2390,2390,2390,2390,0
|
|
20240318,163200,684901365,2390,2390,2390,2390,0
|
|
20240318,163100,684901365,2390,2390,2390,2390,0
|
|
20240318,163000,684901365,2390,2390,2390,2390,0
|
|
20240318,162900,684901365,2390,2390,2390,2390,0
|
|
20240318,162800,684901365,2390,2390,2390,2390,0
|
|
20240318,162700,684901365,2390,2390,2390,2390,0
|
|
20240318,162600,684901365,2390,2390,2390,2390,0
|
|
20240318,162500,684901365,2390,2390,2390,2390,0
|
|
20240318,162400,684901365,2390,2390,2390,2390,0
|
|
20240318,162300,684901365,2390,2390,2390,2390,0
|
|
20240318,162200,684901365,2390,2390,2390,2390,0
|
|
20240318,162100,684901365,2390,2390,2390,2390,0
|
|
20240318,162000,684901365,2390,2390,2390,2390,0
|
|
20240318,161900,684901365,2390,2390,2390,2390,0
|
|
20240318,161800,684901365,2390,2390,2390,2390,0
|
|
20240318,161700,684901365,2390,2390,2390,2390,0
|
|
20240318,161600,684901365,2390,2390,2390,2390,0
|
|
20240318,161500,684901365,2390,2390,2390,2390,0
|
|
20240318,161400,684901365,2390,2390,2390,2390,0
|
|
20240318,161300,684901365,2390,2390,2390,2390,0
|
|
20240318,161200,684901365,2390,2390,2390,2390,0
|
|
20240318,161100,684901365,2390,2390,2390,2390,0
|
|
20240318,161000,684901365,2390,2390,2390,2390,0
|
|
20240318,160900,684901365,2390,2390,2390,2390,0
|
|
20240318,160800,684901365,2390,2390,2390,2390,0
|
|
20240318,160700,684901365,2390,2390,2390,2390,8115
|
|
20240318,160600,684901365,2390,2390,2390,2390,0
|
|
20240318,160500,684901365,2390,2390,2390,2390,0
|
|
20240318,160400,684901365,2390,2390,2390,2390,0
|
|
20240318,160300,684901365,2390,2390,2390,2390,0
|
|
20240318,160200,684901365,2390,2390,2390,2390,0
|
|
20240318,160100,684901365,2390,2390,2390,2390,0
|
|
20240318,160000,684901365,2390,2390,2390,2390,0
|
|
20240318,155900,684901365,2390,2390,2390,2390,0
|
|
20240318,155800,684901365,2390,2390,2390,2390,0
|
|
20240318,155700,684901365,2390,2390,2390,2390,0
|
|
20240318,155600,684901365,2390,2390,2390,2390,0
|
|
20240318,155500,684901365,2390,2390,2390,2390,0
|
|
20240318,155400,684901365,2390,2390,2390,2390,0
|
|
20240318,155300,684901365,2390,2390,2390,2390,0
|
|
20240318,155200,684901365,2390,2390,2390,2390,0
|
|
20240318,155100,684901365,2390,2390,2390,2390,0
|
|
20240318,155000,684901365,2390,2390,2390,2390,0
|
|
20240318,154900,684901365,2390,2390,2390,2390,0
|
|
20240318,154800,684901365,2390,2390,2390,2390,0
|
|
20240318,154700,684901365,2390,2390,2390,2390,0
|
|
20240318,154600,684901365,2390,2390,2390,2390,0
|
|
20240318,154500,684901365,2390,2390,2390,2390,0
|
|
20240318,154400,684901365,2390,2390,2390,2390,0
|
|
20240318,154300,684901365,2390,2390,2390,2390,0
|
|
20240318,154200,684901365,2390,2390,2390,2390,0
|
|
20240318,154100,684901365,2390,2390,2390,2390,0
|
|
20240318,154000,684901365,2390,2390,2390,2390,0
|
|
20240318,153900,684901365,2390,2390,2390,2390,0
|
|
20240318,153800,684901365,2390,2390,2390,2390,0
|
|
20240318,153700,684901365,2390,2390,2390,2390,8115
|
|
20240318,153600,684901365,2390,2390,2390,2390,0
|
|
20240318,153500,684901365,2390,2390,2390,2390,0
|
|
20240318,153400,684901365,2390,2390,2390,2390,0
|
|
20240318,153300,684901365,2390,2390,2390,2390,0
|
|
20240318,153200,684901365,2390,2390,2390,2390,0
|
|
20240318,153100,684901365,2390,2390,2390,2390,0
|
|
20240318,153000,684901365,2390,2390,2390,2390,8115
|
|
20240318,152900,665506515,2395,2395,2395,2395,0
|
|
20240318,152800,665506515,2395,2395,2395,2395,0
|
|
20240318,152700,665506515,2395,2395,2395,2395,0
|
|
20240318,152600,665506515,2395,2395,2395,2395,0
|
|
20240318,152500,665506515,2395,2395,2395,2395,0
|
|
20240318,152400,665506515,2395,2395,2395,2395,0
|
|
20240318,152300,665506515,2395,2395,2395,2395,0
|
|
20240318,152200,665506515,2395,2395,2395,2395,0
|
|
20240318,152100,665506515,2395,2395,2395,2395,0
|
|
20240318,152000,665506515,2395,2395,2395,2395,0
|
|
20240318,151900,665506515,2395,2390,2395,2390,2490
|
|
20240318,151800,659554480,2395,2390,2395,2390,4322
|
|
20240318,151700,649224895,2395,2395,2395,2395,3
|
|
20240318,151600,649217710,2390,2390,2390,2390,549
|
|
20240318,151500,647905600,2395,2395,2395,2395,3
|
|
20240318,151400,647898415,2395,2395,2395,2395,0
|
|
20240318,151300,647898415,2395,2395,2395,2390,949
|
|
20240318,151200,645626055,2395,2395,2395,2395,10
|
|
20240318,151100,645602105,2395,2390,2395,2390,101
|
|
20240318,151000,645360215,2390,2390,2390,2390,1000
|
|
20240318,150900,642970215,2395,2390,2395,2390,2
|
|
20240318,150800,642965430,2395,2395,2395,2395,1
|
|
20240318,150700,642963035,2395,2395,2395,2395,500
|
|
20240318,150600,641765535,2395,2395,2395,2390,3025
|
|
20240318,150500,634527810,2400,2400,2400,2400,10
|
|
20240318,150400,634503810,2400,2400,2400,2400,1
|
|
20240318,150300,634501410,2395,2395,2395,2395,1402
|
|
20240318,150200,631143620,2395,2395,2395,2395,200
|
|
20240318,150100,630664620,2395,2395,2395,2395,401
|
|
20240318,150000,629704225,2395,2395,2395,2395,300
|
|
20240318,145900,628985725,2395,2395,2395,2395,106
|
|
20240318,145800,628731855,2395,2395,2395,2395,1
|
|
20240318,145700,628729460,2395,2395,2395,2395,1417
|
|
20240318,145600,625335745,2395,2395,2395,2395,0
|
|
20240318,145500,625335745,2395,2395,2395,2395,1000
|
|
20240318,145400,622940745,2395,2395,2395,2395,0
|
|
20240318,145300,622940745,2395,2395,2395,2395,2103
|
|
20240318,145200,617904060,2390,2390,2390,2390,1438
|
|
20240318,145100,614467240,2395,2390,2395,2390,621
|
|
20240318,145000,612983045,2395,2395,2395,2395,1
|
|
20240318,144900,612980650,2395,2395,2395,2395,4
|
|
20240318,144800,612971070,2395,2395,2395,2395,20
|
|
20240318,144700,612923170,2390,2390,2390,2390,108
|
|
20240318,144600,612665050,2390,2390,2390,2390,0
|
|
20240318,144500,612665050,2390,2390,2390,2390,5494
|
|
20240318,144400,599534390,2395,2395,2395,2395,50
|
|
20240318,144300,599414640,2395,2395,2395,2395,50
|
|
20240318,144200,599294890,2395,2395,2395,2395,19
|
|
20240318,144100,599249385,2395,2395,2395,2395,100
|
|
20240318,144000,599009885,2395,2400,2400,2395,3
|
|
20240318,143900,599002695,2395,2395,2395,2395,0
|
|
20240318,143800,599002695,2395,2395,2395,2395,500
|
|
20240318,143700,597805195,2395,2395,2395,2395,2500
|
|
20240318,143600,591817695,2395,2395,2395,2395,1
|
|
20240318,143500,591815300,2395,2395,2395,2395,1
|
|
20240318,143400,591812905,2395,2395,2395,2395,1
|
|
20240318,143300,591810510,2395,2395,2395,2395,0
|
|
20240318,143200,591810510,2395,2395,2395,2395,0
|
|
20240318,143100,591810510,2395,2395,2395,2395,1
|
|
20240318,143000,591808115,2400,2400,2400,2400,10
|
|
20240318,142900,591784115,2400,2400,2400,2400,0
|
|
20240318,142800,591784115,2400,2395,2400,2395,5001
|
|
20240318,142700,579806715,2395,2395,2395,2395,0
|
|
20240318,142600,579806715,2395,2400,2400,2395,11407
|
|
20240318,142500,552486945,2395,2395,2395,2395,100
|
|
20240318,142400,552247445,2400,2400,2400,2400,0
|
|
20240318,142300,552247445,2400,2400,2400,2400,0
|
|
20240318,142200,552247445,2400,2400,2400,2400,0
|
|
20240318,142100,552247445,2400,2400,2400,2400,0
|
|
20240318,142000,552247445,2400,2400,2400,2400,15
|
|
20240318,141900,552211445,2400,2400,2400,2400,0
|
|
20240318,141800,552211445,2400,2400,2400,2400,0
|
|
20240318,141700,552211445,2400,2400,2400,2400,4
|
|
20240318,141600,552201845,2400,2400,2400,2400,0
|
|
20240318,141500,552201845,2400,2400,2400,2400,813
|
|
20240318,141400,550250645,2400,2400,2400,2400,1000
|
|
20240318,141300,547850645,2400,2400,2400,2400,4
|
|
20240318,141200,547841045,2400,2400,2400,2400,0
|
|
20240318,141100,547841045,2400,2400,2400,2400,0
|
|
20240318,141000,547841045,2400,2400,2400,2400,0
|
|
20240318,140900,547841045,2400,2400,2400,2400,0
|
|
20240318,140800,547841045,2400,2400,2400,2400,2001
|
|
20240318,140700,543038645,2395,2395,2395,2395,0
|
|
20240318,140600,543038645,2395,2395,2395,2395,1323
|
|
20240318,140500,539870060,2400,2400,2400,2400,0
|
|
20240318,140400,539870060,2400,2400,2400,2400,0
|
|
20240318,140300,539870060,2400,2400,2400,2400,0
|
|
20240318,140200,539870060,2400,2400,2400,2400,1000
|
|
20240318,140100,537470060,2400,2400,2400,2400,300
|
|
20240318,140000,536750060,2405,2400,2405,2400,150
|
|
20240318,135900,536389535,2395,2395,2395,2395,0
|
|
20240318,135800,536389535,2395,2395,2395,2395,0
|
|
20240318,135700,536389535,2395,2395,2395,2395,15
|
|
20240318,135600,536353610,2395,2395,2395,2395,0
|
|
20240318,135500,536353610,2395,2395,2395,2395,0
|
|
20240318,135400,536353610,2395,2400,2405,2395,5681
|
|
20240318,135300,522705985,2400,2400,2400,2400,3686
|
|
20240318,135200,513859585,2400,2405,2405,2400,916
|
|
20240318,135100,511660935,2400,2400,2400,2400,0
|
|
20240318,135000,511660935,2400,2400,2400,2400,0
|
|
20240318,134900,511660935,2400,2400,2400,2400,10
|
|
20240318,134800,511636935,2405,2405,2405,2405,0
|
|
20240318,134700,511636935,2405,2405,2405,2405,0
|
|
20240318,134600,511636935,2405,2405,2405,2405,0
|
|
20240318,134500,511636935,2405,2405,2405,2405,651
|
|
20240318,134400,510071280,2405,2405,2405,2405,0
|
|
20240318,134300,510071280,2405,2405,2405,2405,0
|
|
20240318,134200,510071280,2405,2405,2405,2405,0
|
|
20240318,134100,510071280,2405,2405,2405,2405,136
|
|
20240318,134000,509744200,2405,2405,2405,2405,14
|
|
20240318,133900,509710530,2405,2405,2405,2405,0
|
|
20240318,133800,509710530,2405,2405,2405,2405,7
|
|
20240318,133700,509693695,2405,2405,2405,2405,0
|
|
20240318,133600,509693695,2405,2405,2405,2405,385
|
|
20240318,133500,508767770,2405,2405,2405,2405,0
|
|
20240318,133400,508767770,2405,2405,2405,2405,2
|
|
20240318,133300,508762960,2405,2405,2405,2405,71
|
|
20240318,133200,508592205,2400,2400,2400,2400,210
|
|
20240318,133100,508088205,2405,2410,2410,2405,323
|
|
20240318,133000,507310390,2410,2410,2410,2410,0
|
|
20240318,132900,507310390,2410,2410,2410,2410,0
|
|
20240318,132800,507310390,2410,2410,2410,2410,0
|
|
20240318,132700,507310390,2410,2410,2410,2410,0
|
|
20240318,132600,507310390,2410,2410,2410,2410,1
|
|
20240318,132500,507307980,2405,2405,2405,2405,0
|
|
20240318,132400,507307980,2405,2405,2405,2405,52
|
|
20240318,132300,507182920,2405,2405,2405,2405,549
|
|
20240318,132200,505862575,2410,2410,2410,2410,100
|
|
20240318,132100,505621575,2405,2405,2405,2405,0
|
|
20240318,132000,505621575,2405,2405,2405,2405,2000
|
|
20240318,131900,500811575,2405,2405,2405,2405,0
|
|
20240318,131800,500811575,2405,2405,2405,2405,1000
|
|
20240318,131700,498406575,2405,2405,2405,2405,0
|
|
20240318,131600,498406575,2405,2405,2405,2405,0
|
|
20240318,131500,498406575,2405,2405,2405,2405,14
|
|
20240318,131400,498372905,2400,2400,2400,2400,0
|
|
20240318,131300,498372905,2400,2400,2400,2400,573
|
|
20240318,131200,496997705,2400,2400,2400,2400,0
|
|
20240318,131100,496997705,2400,2400,2400,2400,577
|
|
20240318,131000,495612905,2400,2400,2400,2400,1527
|
|
20240318,130900,491948105,2400,2400,2400,2400,1000
|
|
20240318,130800,489548105,2395,2400,2400,2395,2102
|
|
20240318,130700,484505900,2400,2400,2400,2400,0
|
|
20240318,130600,484505900,2400,2400,2400,2400,0
|
|
20240318,130500,484505900,2400,2400,2400,2400,200
|
|
20240318,130400,484025900,2400,2405,2405,2400,96
|
|
20240318,130300,483795495,2405,2405,2405,2405,1
|
|
20240318,130200,483793090,2400,2400,2400,2400,0
|
|
20240318,130100,483793090,2400,2400,2400,2400,0
|
|
20240318,130000,483793090,2400,2400,2400,2400,0
|
|
20240318,125900,483793090,2400,2400,2400,2400,0
|
|
20240318,125800,483793090,2400,2400,2405,2395,1106
|
|
20240318,125700,481139640,2400,2400,2405,2400,1501
|
|
20240318,125600,477537235,2400,2400,2400,2400,0
|
|
20240318,125500,477537235,2400,2400,2400,2400,5849
|
|
20240318,125400,463499635,2405,2405,2405,2405,0
|
|
20240318,125300,463499635,2405,2405,2405,2405,0
|
|
20240318,125200,463499635,2405,2405,2405,2405,0
|
|
20240318,125100,463499635,2405,2405,2405,2405,0
|
|
20240318,125000,463499635,2405,2405,2405,2405,0
|
|
20240318,124900,463499635,2405,2405,2405,2405,1500
|
|
20240318,124800,459892135,2405,2405,2405,2405,2000
|
|
20240318,124700,455082135,2405,2405,2405,2405,0
|
|
20240318,124600,455082135,2405,2405,2405,2405,0
|
|
20240318,124500,455082135,2405,2405,2405,2405,200
|
|
20240318,124400,454601135,2400,2400,2400,2400,1445
|
|
20240318,124300,451133135,2400,2400,2400,2400,59
|
|
20240318,124200,450991535,2400,2400,2400,2400,0
|
|
20240318,124100,450991535,2400,2400,2400,2400,500
|
|
20240318,124000,449791535,2405,2400,2405,2400,1131
|
|
20240318,123900,447077130,2405,2405,2405,2405,0
|
|
20240318,123800,447077130,2405,2405,2405,2405,0
|
|
20240318,123700,447077130,2405,2405,2405,2405,0
|
|
20240318,123600,447077130,2405,2405,2405,2405,0
|
|
20240318,123500,447077130,2405,2405,2405,2405,0
|
|
20240318,123400,447077130,2405,2405,2405,2405,1000
|
|
20240318,123300,444672130,2410,2405,2410,2405,200
|
|
20240318,123200,444190630,2405,2405,2405,2405,4
|
|
20240318,123100,444181010,2405,2405,2405,2400,640
|
|
20240318,123000,442644310,2405,2410,2410,2405,3114
|
|
20240318,122900,435155130,2405,2410,2410,2405,1001
|
|
20240318,122800,432747720,2400,2405,2405,2400,995
|
|
20240318,122700,430358720,2410,2405,2410,2405,3
|
|
20240318,122600,430351500,2405,2405,2405,2405,751
|
|
20240318,122500,428545345,2415,2415,2415,2415,2
|
|
20240318,122400,428540515,2405,2405,2405,2405,0
|
|
20240318,122300,428540515,2405,2410,2410,2405,9405
|
|
20240318,122200,405921450,2415,2415,2415,2415,1
|
|
20240318,122100,405919035,2405,2405,2405,2405,0
|
|
20240318,122000,405919035,2405,2405,2405,2405,196
|
|
20240318,121900,405447655,2415,2415,2415,2415,0
|
|
20240318,121800,405447655,2415,2415,2415,2415,5
|
|
20240318,121700,405435580,2415,2415,2415,2415,1
|
|
20240318,121600,405433165,2410,2410,2410,2410,0
|
|
20240318,121500,405433165,2410,2410,2410,2410,835
|
|
20240318,121400,403420815,2410,2405,2410,2405,2649
|
|
20240318,121300,397036740,2410,2410,2410,2410,0
|
|
20240318,121200,397036740,2410,2410,2410,2410,10
|
|
20240318,121100,397012640,2410,2410,2410,2410,1
|
|
20240318,121000,397010230,2405,2405,2405,2405,60
|
|
20240318,120900,396865930,2410,2410,2410,2410,0
|
|
20240318,120800,396865930,2410,2410,2410,2410,0
|
|
20240318,120700,396865930,2410,2405,2410,2405,60
|
|
20240318,120600,396721585,2410,2410,2410,2410,0
|
|
20240318,120500,396721585,2410,2410,2410,2410,0
|
|
20240318,120400,396721585,2410,2410,2410,2410,0
|
|
20240318,120300,396721585,2410,2410,2410,2410,5
|
|
20240318,120200,396709535,2410,2410,2410,2410,0
|
|
20240318,120100,396709535,2410,2410,2410,2410,0
|
|
20240318,120000,396709535,2410,2410,2410,2410,1324
|
|
20240318,115900,393518695,2410,2410,2410,2410,0
|
|
20240318,115800,393518695,2410,2410,2410,2410,1000
|
|
20240318,115700,391108695,2410,2410,2410,2410,0
|
|
20240318,115600,391108695,2410,2410,2410,2410,2500
|
|
20240318,115500,385083695,2410,2410,2410,2410,5
|
|
20240318,115400,385071645,2410,2410,2410,2410,0
|
|
20240318,115300,385071645,2410,2410,2410,2410,0
|
|
20240318,115200,385071645,2410,2410,2410,2410,1000
|
|
20240318,115100,382661645,2415,2415,2415,2415,10
|
|
20240318,115000,382637495,2410,2410,2410,2410,5145
|
|
20240318,114900,370238045,2410,2410,2410,2410,97
|
|
20240318,114800,370004275,2410,2410,2410,2410,403
|
|
20240318,114700,369033045,2410,2410,2410,2410,0
|
|
20240318,114600,369033045,2410,2410,2410,2410,0
|
|
20240318,114500,369033045,2410,2410,2410,2410,0
|
|
20240318,114400,369033045,2410,2410,2410,2410,100
|
|
20240318,114300,368792045,2410,2410,2410,2410,41
|
|
20240318,114200,368693235,2415,2415,2415,2415,0
|
|
20240318,114100,368693235,2415,2415,2415,2415,0
|
|
20240318,114000,368693235,2415,2415,2415,2415,1173
|
|
20240318,113900,365860440,2415,2415,2415,2415,0
|
|
20240318,113800,365860440,2415,2415,2415,2415,0
|
|
20240318,113700,365860440,2415,2415,2415,2415,0
|
|
20240318,113600,365860440,2415,2405,2415,2405,11
|
|
20240318,113500,365833975,2415,2415,2415,2415,1
|
|
20240318,113400,365831560,2410,2415,2420,2410,926
|
|
20240318,113300,363599860,2415,2415,2415,2415,0
|
|
20240318,113200,363599860,2415,2415,2415,2415,0
|
|
20240318,113100,363599860,2415,2415,2415,2415,0
|
|
20240318,113000,363599860,2415,2415,2415,2415,1000
|
|
20240318,112900,361184860,2415,2415,2415,2415,0
|
|
20240318,112800,361184860,2415,2415,2415,2415,41
|
|
20240318,112700,361085845,2410,2410,2410,2410,5
|
|
20240318,112600,361073795,2415,2415,2415,2415,289
|
|
20240318,112500,360375860,2415,2415,2415,2415,0
|
|
20240318,112400,360375860,2415,2415,2415,2415,11
|
|
20240318,112300,360349295,2410,2410,2410,2410,0
|
|
20240318,112200,360349295,2410,2410,2410,2410,10
|
|
20240318,112100,360325195,2410,2410,2410,2410,0
|
|
20240318,112000,360325195,2410,2410,2410,2410,1
|
|
20240318,111900,360322785,2410,2410,2410,2410,300
|
|
20240318,111800,359599785,2420,2420,2420,2420,0
|
|
20240318,111700,359599785,2420,2420,2420,2420,10
|
|
20240318,111600,359575585,2420,2420,2420,2420,0
|
|
20240318,111500,359575585,2420,2420,2420,2420,1
|
|
20240318,111400,359573165,2410,2415,2415,2410,1210
|
|
20240318,111300,356655985,2410,2410,2415,2410,1294
|
|
20240318,111200,353537200,2415,2415,2415,2415,0
|
|
20240318,111100,353537200,2415,2415,2415,2415,424
|
|
20240318,111000,352513240,2420,2420,2420,2420,0
|
|
20240318,110900,352513240,2420,2420,2420,2420,1
|
|
20240318,110800,352510820,2415,2415,2415,2415,43
|
|
20240318,110700,352406975,2415,2415,2415,2415,0
|
|
20240318,110600,352406975,2415,2415,2415,2415,0
|
|
20240318,110500,352406975,2415,2415,2415,2415,549
|
|
20240318,110400,351081140,2415,2415,2415,2415,0
|
|
20240318,110300,351081140,2415,2415,2415,2415,0
|
|
20240318,110200,351081140,2415,2415,2415,2415,129
|
|
20240318,110100,350769605,2420,2420,2420,2420,0
|
|
20240318,110000,350769605,2420,2415,2420,2415,460
|
|
20240318,105900,349658700,2415,2415,2415,2415,41
|
|
20240318,105800,349559685,2410,2420,2420,2410,83
|
|
20240318,105700,349359175,2420,2420,2420,2420,1
|
|
20240318,105600,349356755,2420,2420,2420,2420,20
|
|
20240318,105500,349308355,2405,2425,2425,2405,11780
|
|
20240318,105400,320924560,2425,2425,2425,2425,2
|
|
20240318,105300,320919710,2420,2420,2420,2420,500
|
|
20240318,105200,319709710,2425,2425,2425,2425,2109
|
|
20240318,105100,314595385,2425,2425,2425,2425,1525
|
|
20240318,105000,310897260,2430,2430,2430,2430,3473
|
|
20240318,104900,302457870,2435,2435,2435,2435,0
|
|
20240318,104800,302457870,2435,2435,2435,2435,50
|
|
20240318,104700,302336120,2435,2435,2435,2435,0
|
|
20240318,104600,302336120,2435,2435,2435,2435,206
|
|
20240318,104500,301834510,2435,2430,2435,2430,6
|
|
20240318,104400,301819905,2435,2435,2435,2435,52
|
|
20240318,104300,301693285,2435,2435,2435,2435,478
|
|
20240318,104200,300529355,2435,2435,2435,2430,16
|
|
20240318,104100,300490435,2430,2435,2435,2430,579
|
|
20240318,104000,299083190,2435,2435,2435,2435,52
|
|
20240318,103900,298956570,2435,2435,2435,2435,3
|
|
20240318,103800,298949265,2435,2435,2435,2435,230
|
|
20240318,103700,298389215,2435,2435,2435,2435,5
|
|
20240318,103600,298377040,2435,2435,2435,2435,1207
|
|
20240318,103500,295437995,2435,2435,2435,2435,70
|
|
20240318,103400,295267545,2435,2435,2435,2430,862
|
|
20240318,103300,293172335,2430,2430,2430,2430,772
|
|
20240318,103200,291296375,2430,2430,2430,2430,773
|
|
20240318,103100,289417985,2435,2435,2435,2430,328
|
|
20240318,103000,288619555,2435,2435,2435,2435,0
|
|
20240318,102900,288619555,2435,2435,2435,2435,0
|
|
20240318,102800,288619555,2435,2430,2435,2430,5
|
|
20240318,102700,288607390,2435,2435,2435,2430,546
|
|
20240318,102600,287278145,2435,2430,2435,2430,1001
|
|
20240318,102500,284845710,2430,2430,2430,2430,1084
|
|
20240318,102400,282211590,2430,2430,2430,2430,2465
|
|
20240318,102300,276221640,2430,2430,2430,2430,0
|
|
20240318,102200,276221640,2430,2430,2430,2430,0
|
|
20240318,102100,276221640,2430,2430,2430,2430,725
|
|
20240318,102000,274459890,2425,2425,2425,2420,2132
|
|
20240318,101900,269292445,2425,2425,2425,2425,0
|
|
20240318,101800,269292445,2425,2425,2425,2425,51
|
|
20240318,101700,269168770,2425,2425,2425,2425,1335
|
|
20240318,101600,265931395,2425,2425,2425,2425,0
|
|
20240318,101500,265931395,2425,2425,2425,2425,0
|
|
20240318,101400,265931395,2425,2425,2425,2425,0
|
|
20240318,101300,265931395,2425,2425,2425,2425,0
|
|
20240318,101200,265931395,2425,2425,2425,2425,0
|
|
20240318,101100,265931395,2425,2425,2425,2425,205
|
|
20240318,101000,265434270,2430,2425,2430,2425,6827
|
|
20240318,100900,248855500,2430,2430,2430,2430,94
|
|
20240318,100800,248627080,2430,2430,2430,2430,299
|
|
20240318,100700,247900510,2430,2430,2430,2430,0
|
|
20240318,100600,247900510,2430,2430,2430,2430,1788
|
|
20240318,100500,243555670,2430,2430,2430,2430,15012
|
|
20240318,100400,207076510,2430,2425,2430,2425,3706
|
|
20240318,100300,198078330,2425,2425,2430,2420,3427
|
|
20240318,100200,189768040,2425,2425,2425,2425,4
|
|
20240318,100100,189758340,2425,2425,2425,2420,588
|
|
20240318,100000,188334830,2420,2420,2420,2420,41
|
|
20240318,095900,188235610,2420,2420,2420,2420,1240
|
|
20240318,095800,185234810,2415,2415,2415,2415,0
|
|
20240318,095700,185234810,2415,2415,2415,2415,996
|
|
20240318,095600,182829470,2420,2420,2420,2420,516
|
|
20240318,095500,181580750,2420,2420,2420,2420,574
|
|
20240318,095400,180191670,2420,2420,2420,2420,0
|
|
20240318,095300,180191670,2420,2420,2420,2420,0
|
|
20240318,095200,180191670,2420,2420,2420,2420,101
|
|
20240318,095100,179947250,2420,2420,2420,2420,101
|
|
20240318,095000,179702830,2420,2420,2420,2420,10
|
|
20240318,094900,179678630,2420,2420,2420,2420,0
|
|
20240318,094800,179678630,2420,2420,2425,2420,1799
|
|
20240318,094700,175320415,2420,2420,2420,2420,1001
|
|
20240318,094600,172897995,2420,2410,2420,2410,2501
|
|
20240318,094500,166870575,2420,2415,2420,2415,3277
|
|
20240318,094400,158955620,2410,2410,2410,2410,0
|
|
20240318,094300,158955620,2410,2410,2410,2410,0
|
|
20240318,094200,158955620,2410,2410,2410,2410,0
|
|
20240318,094100,158955620,2410,2410,2410,2410,1
|
|
20240318,094000,158953210,2410,2410,2410,2410,200
|
|
20240318,093900,158471210,2410,2410,2410,2410,300
|
|
20240318,093800,157748210,2410,2410,2410,2410,10
|
|
20240318,093700,157724110,2410,2415,2415,2410,3679
|
|
20240318,093600,148844420,2420,2420,2420,2420,60
|
|
20240318,093500,148699220,2415,2415,2415,2415,3
|
|
20240318,093400,148691975,2415,2415,2415,2415,2
|
|
20240318,093300,148687145,2415,2415,2415,2415,87
|
|
20240318,093200,148477040,2420,2420,2420,2420,1110
|
|
20240318,093100,145790840,2420,2420,2420,2420,716
|
|
20240318,093000,144058120,2420,2420,2420,2420,4
|
|
20240318,092900,144048440,2420,2420,2420,2420,2482
|
|
20240318,092800,138042000,2420,2420,2420,2420,10
|
|
20240318,092700,138017800,2420,2420,2420,2420,1667
|
|
20240318,092600,133983660,2420,2415,2420,2415,3
|
|
20240318,092500,133976405,2415,2415,2415,2415,1426
|
|
20240318,092400,130532615,2415,2420,2420,2415,138
|
|
20240318,092300,130198705,2420,2420,2420,2420,154
|
|
20240318,092200,129826025,2420,2420,2420,2420,10
|
|
20240318,092100,129801825,2420,2410,2420,2410,3136
|
|
20240318,092000,122220400,2410,2410,2410,2410,1318
|
|
20240318,091900,119044020,2410,2410,2410,2410,0
|
|
20240318,091800,119044020,2410,2415,2415,2410,1008
|
|
20240318,091700,116614700,2415,2415,2415,2415,100
|
|
20240318,091600,116373200,2410,2410,2410,2410,4000
|
|
20240318,091500,106733200,2410,2410,2410,2410,0
|
|
20240318,091400,106733200,2410,2410,2410,2410,10
|
|
20240318,091300,106709100,2410,2415,2415,2410,487
|
|
20240318,091200,105533060,2415,2415,2415,2415,979
|
|
20240318,091100,103168775,2410,2410,2410,2410,736
|
|
20240318,091000,101395015,2410,2410,2410,2410,1258
|
|
20240318,090900,98363235,2410,2410,2410,2405,2408
|
|
20240318,090800,92560350,2410,2420,2420,2410,3696
|
|
20240318,090700,83652850,2420,2410,2420,2405,504
|
|
20240318,090600,82433960,2405,2410,2410,2405,2146
|
|
20240318,090500,77262150,2410,2415,2415,2410,2772
|
|
20240318,090400,70573020,2410,2410,2410,2410,50
|
|
20240318,090300,70452520,2410,2400,2410,2400,19446
|
|
20240318,090200,23613420,2395,2400,2400,2395,2236
|
|
20240318,090100,18251290,2400,2400,2400,2400,883
|
|
20240318,090000,16132090,2400,2400,2400,2400,5421
|