603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190000,532656885,2390,2390,2390,2390,2539
|
|
20240326,185900,532656885,2390,2390,2390,2390,0
|
|
20240326,185800,532656885,2390,2390,2390,2390,0
|
|
20240326,185700,532656885,2390,2390,2390,2390,0
|
|
20240326,185600,532656885,2390,2390,2390,2390,0
|
|
20240326,185500,532656885,2390,2390,2390,2390,0
|
|
20240326,185400,532656885,2390,2390,2390,2390,0
|
|
20240326,185300,532656885,2390,2390,2390,2390,0
|
|
20240326,185200,532656885,2390,2390,2390,2390,0
|
|
20240326,185100,532656885,2390,2390,2390,2390,0
|
|
20240326,185000,532656885,2390,2390,2390,2390,0
|
|
20240326,184900,532656885,2390,2390,2390,2390,0
|
|
20240326,184800,532656885,2390,2390,2390,2390,0
|
|
20240326,184700,532656885,2390,2390,2390,2390,0
|
|
20240326,184600,532656885,2390,2390,2390,2390,0
|
|
20240326,184500,532656885,2390,2390,2390,2390,0
|
|
20240326,184400,532656885,2390,2390,2390,2390,0
|
|
20240326,184300,532656885,2390,2390,2390,2390,0
|
|
20240326,184200,532656885,2390,2390,2390,2390,0
|
|
20240326,184100,532656885,2390,2390,2390,2390,0
|
|
20240326,184000,532656885,2390,2390,2390,2390,0
|
|
20240326,183900,532656885,2390,2390,2390,2390,0
|
|
20240326,183800,532656885,2390,2390,2390,2390,0
|
|
20240326,183700,532656885,2390,2390,2390,2390,0
|
|
20240326,183600,532656885,2390,2390,2390,2390,0
|
|
20240326,183500,532656885,2390,2390,2390,2390,0
|
|
20240326,183400,532656885,2390,2390,2390,2390,0
|
|
20240326,183300,532656885,2390,2390,2390,2390,0
|
|
20240326,183200,532656885,2390,2390,2390,2390,0
|
|
20240326,183100,532656885,2390,2390,2390,2390,0
|
|
20240326,183000,532656885,2390,2390,2390,2390,2539
|
|
20240326,182900,532656885,2390,2390,2390,2390,0
|
|
20240326,182800,532656885,2390,2390,2390,2390,0
|
|
20240326,182700,532656885,2390,2390,2390,2390,0
|
|
20240326,182600,532656885,2390,2390,2390,2390,0
|
|
20240326,182500,532656885,2390,2390,2390,2390,0
|
|
20240326,182400,532656885,2390,2390,2390,2390,0
|
|
20240326,182300,532656885,2390,2390,2390,2390,0
|
|
20240326,182200,532656885,2390,2390,2390,2390,0
|
|
20240326,182100,532656885,2390,2390,2390,2390,0
|
|
20240326,182000,532656885,2390,2390,2390,2390,0
|
|
20240326,181900,532656885,2390,2390,2390,2390,0
|
|
20240326,181800,532656885,2390,2390,2390,2390,0
|
|
20240326,181700,532656885,2390,2390,2390,2390,0
|
|
20240326,181600,532656885,2390,2390,2390,2390,0
|
|
20240326,181500,532656885,2390,2390,2390,2390,0
|
|
20240326,181400,532656885,2390,2390,2390,2390,0
|
|
20240326,181300,532656885,2390,2390,2390,2390,0
|
|
20240326,181200,532656885,2390,2390,2390,2390,0
|
|
20240326,181100,532656885,2390,2390,2390,2390,0
|
|
20240326,181000,532656885,2390,2390,2390,2390,0
|
|
20240326,180900,532656885,2390,2390,2390,2390,0
|
|
20240326,180800,532656885,2390,2390,2390,2390,0
|
|
20240326,180700,532656885,2390,2390,2390,2390,0
|
|
20240326,180600,532656885,2390,2390,2390,2390,0
|
|
20240326,180500,532656885,2390,2390,2390,2390,0
|
|
20240326,180400,532656885,2390,2390,2390,2390,0
|
|
20240326,180300,532656885,2390,2390,2390,2390,0
|
|
20240326,180200,532656885,2390,2390,2390,2390,0
|
|
20240326,180100,532656885,2390,2390,2390,2390,0
|
|
20240326,180000,532656885,2390,2390,2390,2390,2539
|
|
20240326,175900,532656885,2390,2390,2390,2390,0
|
|
20240326,175800,532656885,2390,2390,2390,2390,0
|
|
20240326,175700,532656885,2390,2390,2390,2390,0
|
|
20240326,175600,532656885,2390,2390,2390,2390,0
|
|
20240326,175500,532656885,2390,2390,2390,2390,0
|
|
20240326,175400,532656885,2390,2390,2390,2390,0
|
|
20240326,175300,532656885,2390,2390,2390,2390,0
|
|
20240326,175200,532656885,2390,2390,2390,2390,0
|
|
20240326,175100,532656885,2390,2390,2390,2390,0
|
|
20240326,175000,532656885,2390,2390,2390,2390,0
|
|
20240326,174900,532656885,2390,2390,2390,2390,0
|
|
20240326,174800,532656885,2390,2390,2390,2390,0
|
|
20240326,174700,532656885,2390,2390,2390,2390,0
|
|
20240326,174600,532656885,2390,2390,2390,2390,0
|
|
20240326,174500,532656885,2390,2390,2390,2390,0
|
|
20240326,174400,532656885,2390,2390,2390,2390,0
|
|
20240326,174300,532656885,2390,2390,2390,2390,0
|
|
20240326,174200,532656885,2390,2390,2390,2390,0
|
|
20240326,174100,532656885,2390,2390,2390,2390,0
|
|
20240326,174000,532656885,2390,2390,2390,2390,0
|
|
20240326,173900,532656885,2390,2390,2390,2390,0
|
|
20240326,173800,532656885,2390,2390,2390,2390,0
|
|
20240326,173700,532656885,2390,2390,2390,2390,0
|
|
20240326,173600,532656885,2390,2390,2390,2390,0
|
|
20240326,173500,532656885,2390,2390,2390,2390,0
|
|
20240326,173400,532656885,2390,2390,2390,2390,0
|
|
20240326,173300,532656885,2390,2390,2390,2390,0
|
|
20240326,173200,532656885,2390,2390,2390,2390,0
|
|
20240326,173100,532656885,2390,2390,2390,2390,0
|
|
20240326,173000,532656885,2390,2390,2390,2390,2539
|
|
20240326,172900,532656885,2390,2390,2390,2390,0
|
|
20240326,172800,532656885,2390,2390,2390,2390,0
|
|
20240326,172700,532656885,2390,2390,2390,2390,0
|
|
20240326,172600,532656885,2390,2390,2390,2390,0
|
|
20240326,172500,532656885,2390,2390,2390,2390,0
|
|
20240326,172400,532656885,2390,2390,2390,2390,0
|
|
20240326,172300,532656885,2390,2390,2390,2390,0
|
|
20240326,172200,532656885,2390,2390,2390,2390,0
|
|
20240326,172100,532656885,2390,2390,2390,2390,0
|
|
20240326,172000,532656885,2390,2390,2390,2390,0
|
|
20240326,171900,532656885,2390,2390,2390,2390,0
|
|
20240326,171800,532656885,2390,2390,2390,2390,0
|
|
20240326,171700,532656885,2390,2390,2390,2390,0
|
|
20240326,171600,532656885,2390,2390,2390,2390,0
|
|
20240326,171500,532656885,2390,2390,2390,2390,0
|
|
20240326,171400,532656885,2390,2390,2390,2390,0
|
|
20240326,171300,532656885,2390,2390,2390,2390,0
|
|
20240326,171200,532656885,2390,2390,2390,2390,0
|
|
20240326,171100,532656885,2390,2390,2390,2390,0
|
|
20240326,171000,532656885,2390,2390,2390,2390,0
|
|
20240326,170900,532656885,2390,2390,2390,2390,0
|
|
20240326,170800,532656885,2390,2390,2390,2390,0
|
|
20240326,170700,532656885,2390,2390,2390,2390,0
|
|
20240326,170600,532656885,2390,2390,2390,2390,0
|
|
20240326,170500,532656885,2390,2390,2390,2390,0
|
|
20240326,170400,532656885,2390,2390,2390,2390,0
|
|
20240326,170300,532656885,2390,2390,2390,2390,0
|
|
20240326,170200,532656885,2390,2390,2390,2390,0
|
|
20240326,170100,532656885,2390,2390,2390,2390,0
|
|
20240326,170000,532656885,2390,2390,2390,2390,2539
|
|
20240326,165900,532656885,2390,2390,2390,2390,0
|
|
20240326,165800,532656885,2390,2390,2390,2390,0
|
|
20240326,165700,532656885,2390,2390,2390,2390,0
|
|
20240326,165600,532656885,2390,2390,2390,2390,0
|
|
20240326,165500,532656885,2390,2390,2390,2390,0
|
|
20240326,165400,532656885,2390,2390,2390,2390,0
|
|
20240326,165300,532656885,2390,2390,2390,2390,0
|
|
20240326,165200,532656885,2390,2390,2390,2390,0
|
|
20240326,165100,532656885,2390,2390,2390,2390,0
|
|
20240326,165000,532656885,2390,2390,2390,2390,0
|
|
20240326,164900,532656885,2390,2390,2390,2390,0
|
|
20240326,164800,532656885,2390,2390,2390,2390,0
|
|
20240326,164700,532656885,2390,2390,2390,2390,0
|
|
20240326,164600,532656885,2390,2390,2390,2390,0
|
|
20240326,164500,532656885,2390,2390,2390,2390,0
|
|
20240326,164400,532656885,2390,2390,2390,2390,0
|
|
20240326,164300,532656885,2390,2390,2390,2390,0
|
|
20240326,164200,532656885,2390,2390,2390,2390,0
|
|
20240326,164100,532656885,2390,2390,2390,2390,0
|
|
20240326,164000,532656885,2390,2390,2390,2390,0
|
|
20240326,163900,532656885,2390,2390,2390,2390,0
|
|
20240326,163800,532656885,2390,2390,2390,2390,0
|
|
20240326,163700,532656885,2390,2390,2390,2390,0
|
|
20240326,163600,532656885,2390,2390,2390,2390,0
|
|
20240326,163500,532656885,2390,2390,2390,2390,0
|
|
20240326,163400,532656885,2390,2390,2390,2390,0
|
|
20240326,163300,532656885,2390,2390,2390,2390,0
|
|
20240326,163200,532656885,2390,2390,2390,2390,0
|
|
20240326,163100,532656885,2390,2390,2390,2390,0
|
|
20240326,163000,532656885,2390,2390,2390,2390,2539
|
|
20240326,162900,532656885,2390,2390,2390,2390,0
|
|
20240326,162800,532656885,2390,2390,2390,2390,0
|
|
20240326,162700,532656885,2390,2390,2390,2390,0
|
|
20240326,162600,532656885,2390,2390,2390,2390,0
|
|
20240326,162500,532656885,2390,2390,2390,2390,0
|
|
20240326,162400,532656885,2390,2390,2390,2390,0
|
|
20240326,162300,532656885,2390,2390,2390,2390,0
|
|
20240326,162200,532656885,2390,2390,2390,2390,0
|
|
20240326,162100,532656885,2390,2390,2390,2390,0
|
|
20240326,162000,532656885,2390,2390,2390,2390,0
|
|
20240326,161900,532656885,2390,2390,2390,2390,0
|
|
20240326,161800,532656885,2390,2390,2390,2390,0
|
|
20240326,161700,532656885,2390,2390,2390,2390,0
|
|
20240326,161600,532656885,2390,2390,2390,2390,0
|
|
20240326,161500,532656885,2390,2390,2390,2390,0
|
|
20240326,161400,532656885,2390,2390,2390,2390,0
|
|
20240326,161300,532656885,2390,2390,2390,2390,0
|
|
20240326,161200,532656885,2390,2390,2390,2390,0
|
|
20240326,161100,532656885,2390,2390,2390,2390,0
|
|
20240326,161000,532656885,2390,2390,2390,2390,0
|
|
20240326,160900,532656885,2390,2390,2390,2390,0
|
|
20240326,160800,532656885,2390,2390,2390,2390,0
|
|
20240326,160700,532656885,2390,2390,2390,2390,0
|
|
20240326,160600,532656885,2390,2390,2390,2390,0
|
|
20240326,160500,532656885,2390,2390,2390,2390,0
|
|
20240326,160400,532656885,2390,2390,2390,2390,0
|
|
20240326,160300,532656885,2390,2390,2390,2390,0
|
|
20240326,160200,532656885,2390,2390,2390,2390,0
|
|
20240326,160100,532656885,2390,2390,2390,2390,0
|
|
20240326,160000,532656885,2390,2390,2390,2390,2539
|
|
20240326,155900,532656885,2390,2390,2390,2390,0
|
|
20240326,155800,532656885,2390,2390,2390,2390,0
|
|
20240326,155700,532656885,2390,2390,2390,2390,0
|
|
20240326,155600,532656885,2390,2390,2390,2390,0
|
|
20240326,155500,532656885,2390,2390,2390,2390,0
|
|
20240326,155400,532656885,2390,2390,2390,2390,0
|
|
20240326,155300,532656885,2390,2390,2390,2390,0
|
|
20240326,155200,532656885,2390,2390,2390,2390,0
|
|
20240326,155100,532656885,2390,2390,2390,2390,0
|
|
20240326,155000,532656885,2390,2390,2390,2390,0
|
|
20240326,154900,532656885,2390,2390,2390,2390,0
|
|
20240326,154800,532656885,2390,2390,2390,2390,0
|
|
20240326,154700,532656885,2390,2390,2390,2390,0
|
|
20240326,154600,532656885,2390,2390,2390,2390,0
|
|
20240326,154500,532656885,2390,2390,2390,2390,0
|
|
20240326,154400,532656885,2390,2390,2390,2390,0
|
|
20240326,154300,532656885,2390,2390,2390,2390,0
|
|
20240326,154200,532656885,2390,2390,2390,2390,0
|
|
20240326,154100,532656885,2390,2390,2390,2390,0
|
|
20240326,154000,532656885,2390,2390,2390,2390,0
|
|
20240326,153900,532656885,2390,2390,2390,2390,0
|
|
20240326,153800,532656885,2390,2390,2390,2390,0
|
|
20240326,153700,532656885,2390,2390,2390,2390,0
|
|
20240326,153600,532656885,2390,2390,2390,2390,0
|
|
20240326,153500,532656885,2390,2390,2390,2390,0
|
|
20240326,153400,532656885,2390,2390,2390,2390,0
|
|
20240326,153300,532656885,2390,2390,2390,2390,0
|
|
20240326,153200,532656885,2390,2390,2390,2390,0
|
|
20240326,153100,532656885,2390,2390,2390,2390,0
|
|
20240326,153000,532656885,2390,2390,2390,2390,5078
|
|
20240326,152900,526588675,2390,2390,2390,2390,0
|
|
20240326,152800,526588675,2390,2390,2390,2390,0
|
|
20240326,152700,526588675,2390,2390,2390,2390,0
|
|
20240326,152600,526588675,2390,2390,2390,2390,0
|
|
20240326,152500,526588675,2390,2390,2390,2390,0
|
|
20240326,152400,526588675,2390,2390,2390,2390,0
|
|
20240326,152300,526588675,2390,2390,2390,2390,0
|
|
20240326,152200,526588675,2390,2390,2390,2390,0
|
|
20240326,152100,526588675,2390,2390,2390,2390,0
|
|
20240326,152000,526588675,2390,2390,2390,2390,0
|
|
20240326,151900,526588675,2390,2385,2390,2380,6265
|
|
20240326,151800,511676675,2380,2390,2390,2380,364
|
|
20240326,151700,510810345,2380,2380,2380,2380,3423
|
|
20240326,151600,502663605,2385,2385,2385,2385,1
|
|
20240326,151500,502661220,2385,2385,2385,2385,2397
|
|
20240326,151400,496944375,2385,2385,2385,2385,50
|
|
20240326,151300,496825125,2385,2385,2385,2385,355
|
|
20240326,151200,495978450,2390,2390,2390,2390,100
|
|
20240326,151100,495739450,2390,2390,2390,2390,0
|
|
20240326,151000,495739450,2390,2390,2390,2390,100
|
|
20240326,150900,495500450,2390,2390,2390,2390,100
|
|
20240326,150800,495261450,2390,2390,2390,2390,1
|
|
20240326,150700,495259060,2385,2385,2385,2385,5112
|
|
20240326,150600,483066940,2385,2385,2385,2385,8
|
|
20240326,150500,483047860,2385,2385,2385,2385,329
|
|
20240326,150400,482263195,2390,2390,2390,2390,0
|
|
20240326,150300,482263195,2390,2390,2390,2390,0
|
|
20240326,150200,482263195,2390,2390,2390,2390,3
|
|
20240326,150100,482256025,2385,2390,2390,2385,1025
|
|
20240326,150000,479811395,2390,2390,2390,2390,0
|
|
20240326,145900,479811395,2390,2390,2390,2390,30
|
|
20240326,145800,479739695,2385,2385,2385,2385,42
|
|
20240326,145700,479639525,2390,2390,2390,2390,1
|
|
20240326,145600,479637135,2380,2380,2380,2380,0
|
|
20240326,145500,479637135,2380,2380,2380,2380,0
|
|
20240326,145400,479637135,2380,2385,2385,2380,1122
|
|
20240326,145300,476963100,2385,2385,2385,2385,0
|
|
20240326,145200,476963100,2385,2385,2385,2385,0
|
|
20240326,145100,476963100,2385,2385,2385,2385,100
|
|
20240326,145000,476724600,2385,2385,2385,2380,113
|
|
20240326,144900,476455185,2385,2385,2385,2385,100
|
|
20240326,144800,476216685,2380,2380,2380,2380,814
|
|
20240326,144700,474279365,2385,2385,2385,2385,980
|
|
20240326,144600,471942065,2385,2385,2385,2385,0
|
|
20240326,144500,471942065,2385,2385,2385,2385,451
|
|
20240326,144400,470866430,2390,2390,2390,2390,0
|
|
20240326,144300,470866430,2390,2390,2390,2390,0
|
|
20240326,144200,470866430,2390,2390,2390,2390,10
|
|
20240326,144100,470842530,2385,2385,2385,2385,0
|
|
20240326,144000,470842530,2385,2385,2385,2385,288
|
|
20240326,143900,470155650,2390,2390,2390,2390,0
|
|
20240326,143800,470155650,2390,2390,2390,2390,0
|
|
20240326,143700,470155650,2390,2390,2390,2390,0
|
|
20240326,143600,470155650,2390,2390,2390,2390,0
|
|
20240326,143500,470155650,2390,2390,2390,2390,10
|
|
20240326,143400,470131750,2390,2390,2390,2390,0
|
|
20240326,143300,470131750,2390,2390,2390,2390,0
|
|
20240326,143200,470131750,2390,2390,2390,2390,0
|
|
20240326,143100,470131750,2390,2390,2390,2390,50
|
|
20240326,143000,470012250,2390,2390,2390,2390,0
|
|
20240326,142900,470012250,2390,2390,2390,2390,0
|
|
20240326,142800,470012250,2390,2390,2390,2390,1998
|
|
20240326,142700,465237030,2390,2390,2390,2390,0
|
|
20240326,142600,465237030,2390,2385,2390,2385,11
|
|
20240326,142500,465210790,2385,2380,2385,2380,15755
|
|
20240326,142400,427710355,2385,2385,2385,2385,14
|
|
20240326,142300,427676965,2385,2385,2385,2385,2
|
|
20240326,142200,427672195,2385,2385,2385,2385,4
|
|
20240326,142100,427662655,2385,2385,2385,2385,4788
|
|
20240326,142000,416243275,2385,2385,2385,2385,286
|
|
20240326,141900,415561165,2385,2390,2390,2385,9431
|
|
20240326,141800,393063230,2395,2395,2395,2395,21
|
|
20240326,141700,393012935,2390,2390,2390,2390,356
|
|
20240326,141600,392162095,2390,2390,2390,2390,0
|
|
20240326,141500,392162095,2390,2390,2390,2390,0
|
|
20240326,141400,392162095,2390,2390,2390,2390,0
|
|
20240326,141300,392162095,2390,2390,2390,2390,15
|
|
20240326,141200,392126245,2390,2390,2390,2390,0
|
|
20240326,141100,392126245,2390,2390,2390,2390,0
|
|
20240326,141000,392126245,2390,2390,2390,2390,5
|
|
20240326,140900,392114295,2395,2395,2395,2395,0
|
|
20240326,140800,392114295,2395,2395,2395,2395,1
|
|
20240326,140700,392111900,2390,2390,2390,2390,204
|
|
20240326,140600,391624340,2390,2390,2390,2390,0
|
|
20240326,140500,391624340,2390,2390,2390,2390,0
|
|
20240326,140400,391624340,2390,2390,2390,2390,246
|
|
20240326,140300,391036400,2390,2395,2395,2390,283
|
|
20240326,140200,390360025,2390,2395,2395,2390,20
|
|
20240326,140100,390312200,2395,2395,2395,2395,0
|
|
20240326,140000,390312200,2395,2390,2395,2390,11
|
|
20240326,135900,390285905,2390,2390,2390,2390,698
|
|
20240326,135800,388617685,2390,2390,2390,2390,0
|
|
20240326,135700,388617685,2390,2390,2390,2390,0
|
|
20240326,135600,388617685,2390,2390,2390,2390,0
|
|
20240326,135500,388617685,2390,2390,2390,2390,33
|
|
20240326,135400,388538815,2390,2390,2390,2390,614
|
|
20240326,135300,387071355,2390,2390,2390,2390,0
|
|
20240326,135200,387071355,2390,2390,2390,2390,1100
|
|
20240326,135100,384442355,2390,2390,2390,2390,0
|
|
20240326,135000,384442355,2390,2390,2390,2390,0
|
|
20240326,134900,384442355,2390,2390,2390,2390,0
|
|
20240326,134800,384442355,2390,2390,2390,2390,78
|
|
20240326,134700,384255935,2390,2390,2390,2390,0
|
|
20240326,134600,384255935,2390,2390,2390,2390,0
|
|
20240326,134500,384255935,2390,2390,2390,2390,51
|
|
20240326,134400,384134045,2390,2390,2390,2390,1060
|
|
20240326,134300,381600645,2390,2390,2390,2390,0
|
|
20240326,134200,381600645,2390,2390,2390,2390,0
|
|
20240326,134100,381600645,2390,2390,2390,2390,0
|
|
20240326,134000,381600645,2390,2390,2390,2390,0
|
|
20240326,133900,381600645,2390,2390,2390,2390,0
|
|
20240326,133800,381600645,2390,2390,2390,2390,0
|
|
20240326,133700,381600645,2390,2390,2390,2390,780
|
|
20240326,133600,379736445,2395,2395,2395,2395,0
|
|
20240326,133500,379736445,2395,2395,2395,2395,10
|
|
20240326,133400,379712495,2395,2395,2395,2395,0
|
|
20240326,133300,379712495,2395,2395,2395,2395,0
|
|
20240326,133200,379712495,2395,2395,2395,2395,0
|
|
20240326,133100,379712495,2395,2390,2395,2390,210
|
|
20240326,133000,379210545,2390,2390,2390,2390,651
|
|
20240326,132900,377654655,2390,2395,2395,2390,1290
|
|
20240326,132800,374571550,2400,2400,2400,2400,0
|
|
20240326,132700,374571550,2400,2400,2400,2400,20
|
|
20240326,132600,374523550,2390,2390,2390,2390,0
|
|
20240326,132500,374523550,2390,2390,2390,2390,0
|
|
20240326,132400,374523550,2390,2390,2390,2390,0
|
|
20240326,132300,374523550,2390,2390,2390,2390,1
|
|
20240326,132200,374521160,2390,2390,2390,2390,0
|
|
20240326,132100,374521160,2390,2390,2390,2390,47
|
|
20240326,132000,374408830,2390,2390,2390,2390,0
|
|
20240326,131900,374408830,2390,2390,2390,2390,0
|
|
20240326,131800,374408830,2390,2390,2390,2390,100
|
|
20240326,131700,374169830,2390,2390,2395,2390,1403
|
|
20240326,131600,370816625,2400,2400,2400,2400,0
|
|
20240326,131500,370816625,2400,2400,2400,2400,4
|
|
20240326,131400,370807025,2400,2400,2400,2400,2
|
|
20240326,131300,370802225,2400,2400,2400,2400,1483
|
|
20240326,131200,367243025,2400,2400,2400,2400,200
|
|
20240326,131100,366763025,2390,2390,2390,2390,293
|
|
20240326,131000,366062755,2390,2390,2390,2390,0
|
|
20240326,130900,366062755,2390,2390,2390,2390,0
|
|
20240326,130800,366062755,2390,2390,2390,2390,430
|
|
20240326,130700,365035055,2390,2400,2400,2390,10402
|
|
20240326,130600,340141950,2400,2400,2400,2400,1000
|
|
20240326,130500,337741950,2400,2400,2400,2400,0
|
|
20240326,130400,337741950,2400,2400,2400,2400,0
|
|
20240326,130300,337741950,2400,2400,2400,2400,2500
|
|
20240326,130200,331741950,2400,2400,2400,2400,0
|
|
20240326,130100,331741950,2400,2400,2400,2400,0
|
|
20240326,130000,331741950,2400,2400,2400,2400,0
|
|
20240326,125900,331741950,2400,2400,2400,2400,100
|
|
20240326,125800,331501950,2400,2400,2400,2400,2536
|
|
20240326,125700,325415550,2400,2400,2400,2400,5
|
|
20240326,125600,325403550,2390,2390,2390,2390,0
|
|
20240326,125500,325403550,2390,2390,2390,2390,348
|
|
20240326,125400,324571830,2400,2400,2400,2400,100
|
|
20240326,125300,324331830,2405,2405,2405,2405,0
|
|
20240326,125200,324331830,2405,2405,2405,2405,0
|
|
20240326,125100,324331830,2405,2405,2405,2405,0
|
|
20240326,125000,324331830,2405,2405,2405,2405,0
|
|
20240326,124900,324331830,2405,2405,2405,2405,10
|
|
20240326,124800,324307780,2400,2400,2400,2400,560
|
|
20240326,124700,322963780,2400,2400,2400,2400,0
|
|
20240326,124600,322963780,2400,2400,2400,2400,7000
|
|
20240326,124500,306163780,2390,2390,2390,2390,1
|
|
20240326,124400,306161390,2390,2390,2390,2390,154
|
|
20240326,124300,305793330,2390,2390,2390,2390,286
|
|
20240326,124200,305109790,2400,2400,2400,2400,1
|
|
20240326,124100,305107390,2400,2390,2400,2390,12
|
|
20240326,124000,305078700,2390,2390,2390,2390,0
|
|
20240326,123900,305078700,2390,2390,2390,2390,314
|
|
20240326,123800,304328240,2400,2400,2400,2400,0
|
|
20240326,123700,304328240,2400,2400,2400,2400,10
|
|
20240326,123600,304304240,2390,2390,2390,2390,0
|
|
20240326,123500,304304240,2390,2395,2395,2390,3602
|
|
20240326,123400,295695395,2400,2400,2400,2400,10
|
|
20240326,123300,295671395,2395,2395,2395,2395,0
|
|
20240326,123200,295671395,2395,2395,2395,2395,0
|
|
20240326,123100,295671395,2395,2395,2395,2395,0
|
|
20240326,123000,295671395,2395,2395,2395,2395,0
|
|
20240326,122900,295671395,2395,2395,2395,2395,0
|
|
20240326,122800,295671395,2395,2395,2395,2395,0
|
|
20240326,122700,295671395,2395,2395,2395,2395,0
|
|
20240326,122600,295671395,2395,2395,2395,2395,59
|
|
20240326,122500,295530090,2395,2390,2395,2390,62
|
|
20240326,122400,295381605,2395,2395,2395,2395,380
|
|
20240326,122300,294471505,2390,2390,2395,2390,221
|
|
20240326,122200,293943310,2390,2390,2390,2390,0
|
|
20240326,122100,293943310,2390,2390,2390,2390,200
|
|
20240326,122000,293465310,2390,2390,2390,2390,40
|
|
20240326,121900,293369710,2390,2390,2390,2390,376
|
|
20240326,121800,292471070,2390,2390,2390,2390,0
|
|
20240326,121700,292471070,2390,2390,2390,2390,2440
|
|
20240326,121600,286639470,2390,2390,2390,2390,0
|
|
20240326,121500,286639470,2390,2390,2390,2390,0
|
|
20240326,121400,286639470,2390,2390,2390,2390,2750
|
|
20240326,121300,280066970,2390,2390,2390,2390,1000
|
|
20240326,121200,277676970,2395,2395,2395,2395,0
|
|
20240326,121100,277676970,2395,2395,2395,2395,6
|
|
20240326,121000,277662600,2395,2395,2395,2395,44
|
|
20240326,120900,277557220,2395,2395,2395,2395,90
|
|
20240326,120800,277341670,2400,2400,2400,2400,1
|
|
20240326,120700,277339270,2390,2390,2390,2390,0
|
|
20240326,120600,277339270,2390,2400,2400,2390,404
|
|
20240326,120500,276373700,2390,2390,2390,2390,0
|
|
20240326,120400,276373700,2390,2395,2395,2390,10
|
|
20240326,120300,276349795,2395,2395,2395,2395,0
|
|
20240326,120200,276349795,2395,2395,2395,2395,702
|
|
20240326,120100,274668505,2395,2395,2395,2395,1
|
|
20240326,120000,274666110,2390,2390,2390,2390,0
|
|
20240326,115900,274666110,2390,2390,2390,2390,0
|
|
20240326,115800,274666110,2390,2390,2390,2390,333
|
|
20240326,115700,273870240,2400,2400,2400,2400,0
|
|
20240326,115600,273870240,2400,2400,2400,2400,0
|
|
20240326,115500,273870240,2400,2400,2400,2400,1
|
|
20240326,115400,273867840,2395,2395,2395,2395,636
|
|
20240326,115300,272344620,2400,2400,2400,2400,1
|
|
20240326,115200,272342220,2395,2395,2395,2395,974
|
|
20240326,115100,270009490,2395,2395,2395,2395,0
|
|
20240326,115000,270009490,2395,2395,2395,2395,30
|
|
20240326,114900,269937640,2390,2390,2390,2390,434
|
|
20240326,114800,268900380,2390,2390,2390,2390,200
|
|
20240326,114700,268422380,2390,2390,2390,2390,0
|
|
20240326,114600,268422380,2390,2390,2390,2390,0
|
|
20240326,114500,268422380,2390,2390,2390,2390,0
|
|
20240326,114400,268422380,2390,2390,2390,2390,0
|
|
20240326,114300,268422380,2390,2390,2390,2390,1642
|
|
20240326,114200,264498000,2395,2395,2395,2395,0
|
|
20240326,114100,264498000,2395,2395,2395,2395,210
|
|
20240326,114000,263995050,2395,2395,2395,2395,0
|
|
20240326,113900,263995050,2395,2395,2395,2395,698
|
|
20240326,113800,262323340,2395,2395,2395,2390,5811
|
|
20240326,113700,248427025,2395,2395,2395,2395,5490
|
|
20240326,113600,235278475,2395,2395,2395,2395,0
|
|
20240326,113500,235278475,2395,2395,2395,2395,378
|
|
20240326,113400,234373165,2400,2400,2400,2400,190
|
|
20240326,113300,233917165,2400,2400,2400,2400,100
|
|
20240326,113200,233677165,2395,2395,2395,2395,0
|
|
20240326,113100,233677165,2395,2400,2400,2395,816
|
|
20240326,113000,231722045,2400,2400,2400,2400,369
|
|
20240326,112900,230836445,2405,2405,2405,2400,3819
|
|
20240326,112800,221663340,2405,2400,2405,2400,2573
|
|
20240326,112700,215488130,2405,2405,2405,2405,0
|
|
20240326,112600,215488130,2405,2405,2405,2405,0
|
|
20240326,112500,215488130,2405,2405,2405,2405,0
|
|
20240326,112400,215488130,2405,2400,2405,2400,2222
|
|
20240326,112300,210155095,2405,2405,2405,2405,1
|
|
20240326,112200,210152690,2400,2400,2400,2400,99
|
|
20240326,112100,209915090,2400,2400,2400,2400,1
|
|
20240326,112000,209912690,2405,2405,2405,2405,0
|
|
20240326,111900,209912690,2405,2400,2405,2400,589
|
|
20240326,111800,208499085,2400,2400,2400,2400,0
|
|
20240326,111700,208499085,2400,2400,2400,2400,42
|
|
20240326,111600,208398285,2405,2405,2405,2405,0
|
|
20240326,111500,208398285,2405,2405,2405,2405,5
|
|
20240326,111400,208386260,2405,2405,2405,2405,0
|
|
20240326,111300,208386260,2405,2405,2405,2405,0
|
|
20240326,111200,208386260,2405,2405,2405,2405,0
|
|
20240326,111100,208386260,2405,2405,2405,2405,0
|
|
20240326,111000,208386260,2405,2405,2405,2405,7
|
|
20240326,110900,208369425,2405,2405,2405,2405,0
|
|
20240326,110800,208369425,2405,2405,2405,2405,0
|
|
20240326,110700,208369425,2405,2405,2405,2405,0
|
|
20240326,110600,208369425,2405,2405,2405,2405,1
|
|
20240326,110500,208367020,2400,2400,2400,2400,83
|
|
20240326,110400,208167820,2405,2405,2405,2405,30
|
|
20240326,110300,208095670,2405,2400,2405,2400,53
|
|
20240326,110200,207968445,2400,2400,2400,2400,510
|
|
20240326,110100,206744445,2400,2400,2400,2400,2895
|
|
20240326,110000,199796445,2405,2400,2405,2400,1172
|
|
20240326,105900,196983640,2400,2405,2405,2400,1839
|
|
20240326,105800,192569990,2400,2400,2400,2400,0
|
|
20240326,105700,192569990,2400,2400,2400,2400,1176
|
|
20240326,105600,189747590,2400,2400,2400,2400,1
|
|
20240326,105500,189745190,2400,2400,2400,2400,0
|
|
20240326,105400,189745190,2400,2400,2400,2400,0
|
|
20240326,105300,189745190,2400,2400,2400,2400,201
|
|
20240326,105200,189262790,2400,2400,2400,2400,0
|
|
20240326,105100,189262790,2400,2400,2400,2400,523
|
|
20240326,105000,188007590,2400,2400,2400,2400,0
|
|
20240326,104900,188007590,2400,2400,2400,2400,307
|
|
20240326,104800,187270790,2400,2400,2400,2400,98
|
|
20240326,104700,187035590,2400,2400,2400,2400,6595
|
|
20240326,104600,171207590,2405,2405,2405,2405,20
|
|
20240326,104500,171159490,2405,2405,2405,2405,0
|
|
20240326,104400,171159490,2405,2405,2405,2405,0
|
|
20240326,104300,171159490,2405,2405,2405,2405,1
|
|
20240326,104200,171157085,2400,2400,2400,2400,0
|
|
20240326,104100,171157085,2400,2400,2400,2400,148
|
|
20240326,104000,170801885,2405,2405,2405,2405,3
|
|
20240326,103900,170794670,2405,2405,2405,2405,3
|
|
20240326,103800,170787455,2405,2405,2405,2405,4255
|
|
20240326,103700,160554180,2410,2410,2410,2410,0
|
|
20240326,103600,160554180,2410,2410,2410,2410,0
|
|
20240326,103500,160554180,2410,2410,2410,2410,0
|
|
20240326,103400,160554180,2410,2410,2410,2410,0
|
|
20240326,103300,160554180,2410,2410,2410,2410,0
|
|
20240326,103200,160554180,2410,2410,2410,2410,0
|
|
20240326,103100,160554180,2410,2410,2410,2410,0
|
|
20240326,103000,160554180,2410,2410,2410,2410,0
|
|
20240326,102900,160554180,2410,2410,2410,2410,2
|
|
20240326,102800,160549360,2410,2410,2410,2410,0
|
|
20240326,102700,160549360,2410,2410,2410,2410,0
|
|
20240326,102600,160549360,2410,2410,2410,2410,0
|
|
20240326,102500,160549360,2410,2410,2410,2410,3
|
|
20240326,102400,160542130,2410,2410,2410,2410,0
|
|
20240326,102300,160542130,2410,2410,2410,2410,1
|
|
20240326,102200,160539720,2405,2405,2405,2405,1000
|
|
20240326,102100,158134720,2405,2405,2405,2405,81
|
|
20240326,102000,157939915,2410,2410,2410,2410,2
|
|
20240326,101900,157935095,2415,2415,2415,2415,5
|
|
20240326,101800,157923020,2410,2410,2410,2410,116
|
|
20240326,101700,157643460,2410,2410,2410,2410,884
|
|
20240326,101600,155513020,2410,2405,2410,2405,44
|
|
20240326,101500,155407195,2405,2405,2405,2405,1329
|
|
20240326,101400,152210950,2405,2405,2405,2405,0
|
|
20240326,101300,152210950,2405,2405,2405,2405,800
|
|
20240326,101200,150286950,2410,2405,2410,2405,658
|
|
20240326,101100,148704455,2410,2410,2410,2410,2
|
|
20240326,101000,148699635,2410,2405,2410,2405,121
|
|
20240326,100900,148408625,2410,2410,2410,2410,0
|
|
20240326,100800,148408625,2410,2410,2410,2410,0
|
|
20240326,100700,148408625,2410,2405,2410,2405,11
|
|
20240326,100600,148382165,2405,2405,2405,2405,0
|
|
20240326,100500,148382165,2405,2405,2405,2405,0
|
|
20240326,100400,148382165,2405,2405,2405,2405,0
|
|
20240326,100300,148382165,2405,2405,2405,2405,0
|
|
20240326,100200,148382165,2405,2405,2405,2405,0
|
|
20240326,100100,148382165,2405,2405,2405,2405,0
|
|
20240326,100000,148382165,2405,2405,2405,2405,1440
|
|
20240326,095900,144918965,2405,2410,2410,2405,1661
|
|
20240326,095800,140923010,2405,2410,2410,2405,101
|
|
20240326,095700,140680100,2410,2410,2410,2410,111
|
|
20240326,095600,140412590,2410,2405,2410,2405,221
|
|
20240326,095500,139881080,2405,2405,2405,2405,136
|
|
20240326,095400,139554000,2405,2405,2405,2405,3
|
|
20240326,095300,139546785,2405,2405,2405,2405,1
|
|
20240326,095200,139544380,2400,2400,2400,2400,5384
|
|
20240326,095100,126622780,2405,2405,2405,2405,0
|
|
20240326,095000,126622780,2405,2405,2405,2405,50
|
|
20240326,094900,126502530,2405,2400,2405,2400,400
|
|
20240326,094800,125541530,2400,2400,2400,2400,1
|
|
20240326,094700,125539130,2400,2400,2400,2400,0
|
|
20240326,094600,125539130,2400,2405,2405,2400,106
|
|
20240326,094500,125284700,2405,2405,2405,2405,44
|
|
20240326,094400,125178880,2410,2410,2410,2410,5
|
|
20240326,094300,125166830,2405,2410,2410,2400,7049
|
|
20240326,094200,108229505,2405,2410,2410,2405,507
|
|
20240326,094100,107010165,2410,2410,2410,2410,100
|
|
20240326,094000,106769165,2410,2410,2410,2410,0
|
|
20240326,093900,106769165,2410,2410,2410,2410,219
|
|
20240326,093800,106241375,2410,2415,2415,2410,1050
|
|
20240326,093700,103710625,2415,2415,2415,2415,710
|
|
20240326,093600,101995975,2415,2415,2415,2415,90
|
|
20240326,093500,101778625,2415,2415,2415,2415,1
|
|
20240326,093400,101776210,2415,2415,2415,2415,500
|
|
20240326,093300,100568710,2415,2410,2415,2410,611
|
|
20240326,093200,99096145,2415,2415,2415,2415,97
|
|
20240326,093100,98861890,2415,2415,2415,2415,160
|
|
20240326,093000,98475490,2415,2415,2415,2415,0
|
|
20240326,092900,98475490,2415,2415,2415,2415,2
|
|
20240326,092800,98470660,2415,2415,2415,2410,2917
|
|
20240326,092700,91434345,2420,2420,2420,2420,1
|
|
20240326,092600,91431925,2415,2420,2420,2415,3920
|
|
20240326,092500,81964465,2415,2415,2415,2415,428
|
|
20240326,092400,80930845,2415,2415,2415,2415,10
|
|
20240326,092300,80906695,2415,2415,2415,2415,19
|
|
20240326,092200,80860810,2415,2415,2415,2415,0
|
|
20240326,092100,80860810,2415,2415,2415,2415,9
|
|
20240326,092000,80839075,2415,2410,2415,2410,487
|
|
20240326,091900,79665400,2415,2410,2415,2410,156
|
|
20240326,091800,79289360,2410,2410,2410,2410,50
|
|
20240326,091700,79168860,2410,2410,2410,2410,0
|
|
20240326,091600,79168860,2410,2410,2410,2410,0
|
|
20240326,091500,79168860,2410,2410,2410,2410,0
|
|
20240326,091400,79168860,2410,2415,2415,2410,7
|
|
20240326,091300,79151980,2415,2415,2415,2415,0
|
|
20240326,091200,79151980,2415,2410,2415,2410,5002
|
|
20240326,091100,67097150,2410,2410,2410,2410,151
|
|
20240326,091000,66733240,2410,2410,2410,2410,262
|
|
20240326,090900,66101820,2410,2415,2415,2410,115
|
|
20240326,090800,65824590,2415,2415,2415,2415,0
|
|
20240326,090700,65824590,2415,2415,2415,2415,510
|
|
20240326,090600,64592940,2415,2405,2415,2405,23520
|
|
20240326,090500,8022710,2405,2405,2405,2405,50
|
|
20240326,090400,7902460,2405,2405,2405,2405,0
|
|
20240326,090300,7902460,2405,2405,2405,2405,100
|
|
20240326,090200,7661960,2405,2405,2405,2405,100
|
|
20240326,090100,7421460,2400,2400,2400,2400,235
|
|
20240326,090000,6857460,2400,2410,2410,2400,2749
|