612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190900,650193615,2160,2160,2160,2160,4253
|
|
20240305,190800,650193615,2160,2160,2160,2160,0
|
|
20240305,190700,650193615,2160,2160,2160,2160,0
|
|
20240305,190600,650193615,2160,2160,2160,2160,0
|
|
20240305,190500,650193615,2160,2160,2160,2160,0
|
|
20240305,190400,650193615,2160,2160,2160,2160,0
|
|
20240305,190300,650193615,2160,2160,2160,2160,0
|
|
20240305,190200,650193615,2160,2160,2160,2160,0
|
|
20240305,190100,650193615,2160,2160,2160,2160,0
|
|
20240305,190000,650193615,2160,2160,2160,2160,0
|
|
20240305,185900,650193615,2160,2160,2160,2160,0
|
|
20240305,185800,650193615,2160,2160,2160,2160,0
|
|
20240305,185700,650193615,2160,2160,2160,2160,0
|
|
20240305,185600,650193615,2160,2160,2160,2160,0
|
|
20240305,185500,650193615,2160,2160,2160,2160,0
|
|
20240305,185400,650193615,2160,2160,2160,2160,0
|
|
20240305,185300,650193615,2160,2160,2160,2160,0
|
|
20240305,185200,650193615,2160,2160,2160,2160,0
|
|
20240305,185100,650193615,2160,2160,2160,2160,0
|
|
20240305,185000,650193615,2160,2160,2160,2160,0
|
|
20240305,184900,650193615,2160,2160,2160,2160,0
|
|
20240305,184800,650193615,2160,2160,2160,2160,0
|
|
20240305,184700,650193615,2160,2160,2160,2160,0
|
|
20240305,184600,650193615,2160,2160,2160,2160,0
|
|
20240305,184500,650193615,2160,2160,2160,2160,0
|
|
20240305,184400,650193615,2160,2160,2160,2160,0
|
|
20240305,184300,650193615,2160,2160,2160,2160,0
|
|
20240305,184200,650193615,2160,2160,2160,2160,0
|
|
20240305,184100,650193615,2160,2160,2160,2160,0
|
|
20240305,184000,650193615,2160,2160,2160,2160,0
|
|
20240305,183900,650193615,2160,2160,2160,2160,4253
|
|
20240305,183800,650193615,2160,2160,2160,2160,0
|
|
20240305,183700,650193615,2160,2160,2160,2160,0
|
|
20240305,183600,650193615,2160,2160,2160,2160,0
|
|
20240305,183500,650193615,2160,2160,2160,2160,0
|
|
20240305,183400,650193615,2160,2160,2160,2160,0
|
|
20240305,183300,650193615,2160,2160,2160,2160,0
|
|
20240305,183200,650193615,2160,2160,2160,2160,0
|
|
20240305,183100,650193615,2160,2160,2160,2160,0
|
|
20240305,183000,650193615,2160,2160,2160,2160,0
|
|
20240305,182900,650193615,2160,2160,2160,2160,0
|
|
20240305,182800,650193615,2160,2160,2160,2160,0
|
|
20240305,182700,650193615,2160,2160,2160,2160,0
|
|
20240305,182600,650193615,2160,2160,2160,2160,0
|
|
20240305,182500,650193615,2160,2160,2160,2160,0
|
|
20240305,182400,650193615,2160,2160,2160,2160,0
|
|
20240305,182300,650193615,2160,2160,2160,2160,0
|
|
20240305,182200,650193615,2160,2160,2160,2160,0
|
|
20240305,182100,650193615,2160,2160,2160,2160,0
|
|
20240305,182000,650193615,2160,2160,2160,2160,0
|
|
20240305,181900,650193615,2160,2160,2160,2160,0
|
|
20240305,181800,650193615,2160,2160,2160,2160,0
|
|
20240305,181700,650193615,2160,2160,2160,2160,0
|
|
20240305,181600,650193615,2160,2160,2160,2160,0
|
|
20240305,181500,650193615,2160,2160,2160,2160,0
|
|
20240305,181400,650193615,2160,2160,2160,2160,0
|
|
20240305,181300,650193615,2160,2160,2160,2160,0
|
|
20240305,181200,650193615,2160,2160,2160,2160,0
|
|
20240305,181100,650193615,2160,2160,2160,2160,0
|
|
20240305,181000,650193615,2160,2160,2160,2160,0
|
|
20240305,180900,650193615,2160,2160,2160,2160,4253
|
|
20240305,180800,650193615,2160,2160,2160,2160,0
|
|
20240305,180700,650193615,2160,2160,2160,2160,0
|
|
20240305,180600,650193615,2160,2160,2160,2160,0
|
|
20240305,180500,650193615,2160,2160,2160,2160,0
|
|
20240305,180400,650193615,2160,2160,2160,2160,0
|
|
20240305,180300,650193615,2160,2160,2160,2160,0
|
|
20240305,180200,650193615,2160,2160,2160,2160,0
|
|
20240305,180100,650193615,2160,2160,2160,2160,0
|
|
20240305,180000,650193615,2160,2160,2160,2160,0
|
|
20240305,175900,650193615,2160,2160,2160,2160,0
|
|
20240305,175800,650193615,2160,2160,2160,2160,0
|
|
20240305,175700,650193615,2160,2160,2160,2160,0
|
|
20240305,175600,650193615,2160,2160,2160,2160,0
|
|
20240305,175500,650193615,2160,2160,2160,2160,0
|
|
20240305,175400,650193615,2160,2160,2160,2160,0
|
|
20240305,175300,650193615,2160,2160,2160,2160,0
|
|
20240305,175200,650193615,2160,2160,2160,2160,0
|
|
20240305,175100,650193615,2160,2160,2160,2160,0
|
|
20240305,175000,650193615,2160,2160,2160,2160,0
|
|
20240305,174900,650193615,2160,2160,2160,2160,0
|
|
20240305,174800,650193615,2160,2160,2160,2160,0
|
|
20240305,174700,650193615,2160,2160,2160,2160,0
|
|
20240305,174600,650193615,2160,2160,2160,2160,0
|
|
20240305,174500,650193615,2160,2160,2160,2160,0
|
|
20240305,174400,650193615,2160,2160,2160,2160,0
|
|
20240305,174300,650193615,2160,2160,2160,2160,0
|
|
20240305,174200,650193615,2160,2160,2160,2160,0
|
|
20240305,174100,650193615,2160,2160,2160,2160,0
|
|
20240305,174000,650193615,2160,2160,2160,2160,0
|
|
20240305,173900,650193615,2160,2160,2160,2160,4253
|
|
20240305,173800,650193615,2160,2160,2160,2160,0
|
|
20240305,173700,650193615,2160,2160,2160,2160,0
|
|
20240305,173600,650193615,2160,2160,2160,2160,0
|
|
20240305,173500,650193615,2160,2160,2160,2160,0
|
|
20240305,173400,650193615,2160,2160,2160,2160,0
|
|
20240305,173300,650193615,2160,2160,2160,2160,0
|
|
20240305,173200,650193615,2160,2160,2160,2160,0
|
|
20240305,173100,650193615,2160,2160,2160,2160,0
|
|
20240305,173000,650193615,2160,2160,2160,2160,0
|
|
20240305,172900,650193615,2160,2160,2160,2160,0
|
|
20240305,172800,650193615,2160,2160,2160,2160,0
|
|
20240305,172700,650193615,2160,2160,2160,2160,0
|
|
20240305,172600,650193615,2160,2160,2160,2160,0
|
|
20240305,172500,650193615,2160,2160,2160,2160,0
|
|
20240305,172400,650193615,2160,2160,2160,2160,0
|
|
20240305,172300,650193615,2160,2160,2160,2160,0
|
|
20240305,172200,650193615,2160,2160,2160,2160,0
|
|
20240305,172100,650193615,2160,2160,2160,2160,0
|
|
20240305,172000,650193615,2160,2160,2160,2160,0
|
|
20240305,171900,650193615,2160,2160,2160,2160,0
|
|
20240305,171800,650193615,2160,2160,2160,2160,0
|
|
20240305,171700,650193615,2160,2160,2160,2160,0
|
|
20240305,171600,650193615,2160,2160,2160,2160,0
|
|
20240305,171500,650193615,2160,2160,2160,2160,0
|
|
20240305,171400,650193615,2160,2160,2160,2160,0
|
|
20240305,171300,650193615,2160,2160,2160,2160,0
|
|
20240305,171200,650193615,2160,2160,2160,2160,0
|
|
20240305,171100,650193615,2160,2160,2160,2160,0
|
|
20240305,171000,650193615,2160,2160,2160,2160,0
|
|
20240305,170900,650193615,2160,2160,2160,2160,4253
|
|
20240305,170800,650193615,2160,2160,2160,2160,0
|
|
20240305,170700,650193615,2160,2160,2160,2160,0
|
|
20240305,170600,650193615,2160,2160,2160,2160,0
|
|
20240305,170500,650193615,2160,2160,2160,2160,0
|
|
20240305,170400,650193615,2160,2160,2160,2160,0
|
|
20240305,170300,650193615,2160,2160,2160,2160,0
|
|
20240305,170200,650193615,2160,2160,2160,2160,0
|
|
20240305,170100,650193615,2160,2160,2160,2160,0
|
|
20240305,170000,650193615,2160,2160,2160,2160,0
|
|
20240305,165900,650193615,2160,2160,2160,2160,0
|
|
20240305,165800,650193615,2160,2160,2160,2160,0
|
|
20240305,165700,650193615,2160,2160,2160,2160,0
|
|
20240305,165600,650193615,2160,2160,2160,2160,0
|
|
20240305,165500,650193615,2160,2160,2160,2160,0
|
|
20240305,165400,650193615,2160,2160,2160,2160,0
|
|
20240305,165300,650193615,2160,2160,2160,2160,0
|
|
20240305,165200,650193615,2160,2160,2160,2160,0
|
|
20240305,165100,650193615,2160,2160,2160,2160,0
|
|
20240305,165000,650193615,2160,2160,2160,2160,0
|
|
20240305,164900,650193615,2160,2160,2160,2160,0
|
|
20240305,164800,650193615,2160,2160,2160,2160,0
|
|
20240305,164700,650193615,2160,2160,2160,2160,0
|
|
20240305,164600,650193615,2160,2160,2160,2160,0
|
|
20240305,164500,650193615,2160,2160,2160,2160,0
|
|
20240305,164400,650193615,2160,2160,2160,2160,0
|
|
20240305,164300,650193615,2160,2160,2160,2160,0
|
|
20240305,164200,650193615,2160,2160,2160,2160,0
|
|
20240305,164100,650193615,2160,2160,2160,2160,0
|
|
20240305,164000,650193615,2160,2160,2160,2160,0
|
|
20240305,163900,650193615,2160,2160,2160,2160,4253
|
|
20240305,163800,650193615,2160,2160,2160,2160,0
|
|
20240305,163700,650193615,2160,2160,2160,2160,0
|
|
20240305,163600,650193615,2160,2160,2160,2160,0
|
|
20240305,163500,650193615,2160,2160,2160,2160,0
|
|
20240305,163400,650193615,2160,2160,2160,2160,0
|
|
20240305,163300,650193615,2160,2160,2160,2160,0
|
|
20240305,163200,650193615,2160,2160,2160,2160,0
|
|
20240305,163100,650193615,2160,2160,2160,2160,0
|
|
20240305,163000,650193615,2160,2160,2160,2160,0
|
|
20240305,162900,650193615,2160,2160,2160,2160,0
|
|
20240305,162800,650193615,2160,2160,2160,2160,0
|
|
20240305,162700,650193615,2160,2160,2160,2160,0
|
|
20240305,162600,650193615,2160,2160,2160,2160,0
|
|
20240305,162500,650193615,2160,2160,2160,2160,0
|
|
20240305,162400,650193615,2160,2160,2160,2160,0
|
|
20240305,162300,650193615,2160,2160,2160,2160,0
|
|
20240305,162200,650193615,2160,2160,2160,2160,0
|
|
20240305,162100,650193615,2160,2160,2160,2160,0
|
|
20240305,162000,650193615,2160,2160,2160,2160,0
|
|
20240305,161900,650193615,2160,2160,2160,2160,0
|
|
20240305,161800,650193615,2160,2160,2160,2160,0
|
|
20240305,161700,650193615,2160,2160,2160,2160,0
|
|
20240305,161600,650193615,2160,2160,2160,2160,0
|
|
20240305,161500,650193615,2160,2160,2160,2160,0
|
|
20240305,161400,650193615,2160,2160,2160,2160,0
|
|
20240305,161300,650193615,2160,2160,2160,2160,0
|
|
20240305,161200,650193615,2160,2160,2160,2160,0
|
|
20240305,161100,650193615,2160,2160,2160,2160,0
|
|
20240305,161000,650193615,2160,2160,2160,2160,0
|
|
20240305,160900,650193615,2160,2160,2160,2160,4253
|
|
20240305,160800,650193615,2160,2160,2160,2160,0
|
|
20240305,160700,650193615,2160,2160,2160,2160,0
|
|
20240305,160600,650193615,2160,2160,2160,2160,0
|
|
20240305,160500,650193615,2160,2160,2160,2160,0
|
|
20240305,160400,650193615,2160,2160,2160,2160,0
|
|
20240305,160300,650193615,2160,2160,2160,2160,0
|
|
20240305,160200,650193615,2160,2160,2160,2160,0
|
|
20240305,160100,650193615,2160,2160,2160,2160,0
|
|
20240305,160000,650193615,2160,2160,2160,2160,0
|
|
20240305,155900,650193615,2160,2160,2160,2160,0
|
|
20240305,155800,650193615,2160,2160,2160,2160,0
|
|
20240305,155700,650193615,2160,2160,2160,2160,0
|
|
20240305,155600,650193615,2160,2160,2160,2160,0
|
|
20240305,155500,650193615,2160,2160,2160,2160,0
|
|
20240305,155400,650193615,2160,2160,2160,2160,0
|
|
20240305,155300,650193615,2160,2160,2160,2160,0
|
|
20240305,155200,650193615,2160,2160,2160,2160,0
|
|
20240305,155100,650193615,2160,2160,2160,2160,0
|
|
20240305,155000,650193615,2160,2160,2160,2160,0
|
|
20240305,154900,650193615,2160,2160,2160,2160,0
|
|
20240305,154800,650193615,2160,2160,2160,2160,0
|
|
20240305,154700,650193615,2160,2160,2160,2160,0
|
|
20240305,154600,650193615,2160,2160,2160,2160,0
|
|
20240305,154500,650193615,2160,2160,2160,2160,0
|
|
20240305,154400,650193615,2160,2160,2160,2160,0
|
|
20240305,154300,650193615,2160,2160,2160,2160,0
|
|
20240305,154200,650193615,2160,2160,2160,2160,0
|
|
20240305,154100,650193615,2160,2160,2160,2160,0
|
|
20240305,154000,650193615,2160,2160,2160,2160,0
|
|
20240305,153900,650193615,2160,2160,2160,2160,4253
|
|
20240305,153800,650193615,2160,2160,2160,2160,0
|
|
20240305,153700,650193615,2160,2160,2160,2160,0
|
|
20240305,153600,650193615,2160,2160,2160,2160,0
|
|
20240305,153500,650193615,2160,2160,2160,2160,0
|
|
20240305,153400,650193615,2160,2160,2160,2160,0
|
|
20240305,153300,650193615,2160,2160,2160,2160,0
|
|
20240305,153200,650193615,2160,2160,2160,2160,0
|
|
20240305,153100,650193615,2160,2160,2160,2160,0
|
|
20240305,153000,650193615,2160,2160,2160,2160,4253
|
|
20240305,152900,641007135,2170,2170,2170,2170,0
|
|
20240305,152800,641007135,2170,2170,2170,2170,0
|
|
20240305,152700,641007135,2170,2170,2170,2170,0
|
|
20240305,152600,641007135,2170,2170,2170,2170,0
|
|
20240305,152500,641007135,2170,2170,2170,2170,0
|
|
20240305,152400,641007135,2170,2170,2170,2170,0
|
|
20240305,152300,641007135,2170,2170,2170,2170,0
|
|
20240305,152200,641007135,2170,2170,2170,2170,0
|
|
20240305,152100,641007135,2170,2170,2170,2170,0
|
|
20240305,152000,641007135,2170,2170,2170,2170,0
|
|
20240305,151900,641007135,2170,2170,2170,2170,200
|
|
20240305,151800,640573135,2170,2170,2170,2170,101
|
|
20240305,151700,640353965,2160,2160,2160,2160,1000
|
|
20240305,151600,638193965,2170,2170,2170,2170,1
|
|
20240305,151500,638191795,2170,2170,2170,2170,0
|
|
20240305,151400,638191795,2170,2155,2170,2155,4503
|
|
20240305,151300,628487785,2170,2160,2170,2160,686
|
|
20240305,151200,627006005,2170,2170,2170,2170,1
|
|
20240305,151100,627003835,2160,2170,2170,2160,532
|
|
20240305,151000,625854395,2170,2170,2170,2170,0
|
|
20240305,150900,625854395,2170,2160,2170,2160,301
|
|
20240305,150800,625203225,2170,2170,2170,2170,200
|
|
20240305,150700,624769225,2165,2170,2170,2165,37
|
|
20240305,150600,624689085,2170,2170,2170,2170,0
|
|
20240305,150500,624689085,2170,2170,2170,2170,0
|
|
20240305,150400,624689085,2170,2170,2170,2170,0
|
|
20240305,150300,624689085,2170,2170,2170,2170,0
|
|
20240305,150200,624689085,2170,2165,2170,2165,769
|
|
20240305,150100,623020405,2170,2170,2170,2170,10
|
|
20240305,150000,622998705,2170,2170,2170,2170,2
|
|
20240305,145900,622994365,2155,2160,2165,2155,645
|
|
20240305,145800,621600950,2155,2155,2155,2155,2746
|
|
20240305,145700,615683320,2155,2155,2160,2155,56
|
|
20240305,145600,615562635,2165,2165,2165,2165,1
|
|
20240305,145500,615560470,2155,2160,2160,2155,6197
|
|
20240305,145400,602176980,2160,2160,2160,2160,1
|
|
20240305,145300,602174820,2170,2170,2170,2170,0
|
|
20240305,145200,602174820,2170,2165,2170,2165,5
|
|
20240305,145100,602163975,2160,2160,2160,2160,1416
|
|
20240305,145000,599105415,2170,2170,2170,2170,0
|
|
20240305,144900,599105415,2170,2170,2170,2170,0
|
|
20240305,144800,599105415,2170,2170,2170,2170,0
|
|
20240305,144700,599105415,2170,2170,2170,2170,0
|
|
20240305,144600,599105415,2170,2170,2170,2170,0
|
|
20240305,144500,599105415,2170,2170,2170,2170,1
|
|
20240305,144400,599103245,2160,2165,2170,2160,92
|
|
20240305,144300,598904500,2160,2160,2160,2160,0
|
|
20240305,144200,598904500,2160,2160,2160,2160,1
|
|
20240305,144100,598902340,2170,2170,2170,2170,2
|
|
20240305,144000,598898000,2170,2170,2170,2170,20
|
|
20240305,143900,598854600,2160,2165,2165,2160,4476
|
|
20240305,143800,589182945,2165,2165,2165,2165,1
|
|
20240305,143700,589180780,2165,2165,2165,2165,1
|
|
20240305,143600,589178615,2170,2170,2170,2170,6
|
|
20240305,143500,589165595,2170,2170,2170,2165,340
|
|
20240305,143400,588429475,2170,2170,2170,2170,0
|
|
20240305,143300,588429475,2170,2170,2170,2170,1000
|
|
20240305,143200,586259475,2170,2170,2170,2170,22
|
|
20240305,143100,586211735,2170,2170,2170,2170,36
|
|
20240305,143000,586133615,2170,2180,2180,2170,1004
|
|
20240305,142900,583944935,2180,2180,2180,2180,0
|
|
20240305,142800,583944935,2180,2170,2180,2170,670
|
|
20240305,142700,582484605,2175,2175,2175,2175,1480
|
|
20240305,142600,579265605,2170,2170,2170,2170,0
|
|
20240305,142500,579265605,2170,2170,2170,2170,0
|
|
20240305,142400,579265605,2170,2170,2170,2170,12
|
|
20240305,142300,579239565,2165,2165,2165,2165,0
|
|
20240305,142200,579239565,2165,2165,2165,2165,1
|
|
20240305,142100,579237400,2175,2175,2175,2175,0
|
|
20240305,142000,579237400,2175,2175,2175,2175,0
|
|
20240305,141900,579237400,2175,2175,2175,2175,0
|
|
20240305,141800,579237400,2175,2170,2175,2170,1000
|
|
20240305,141700,577063940,2165,2165,2165,2165,0
|
|
20240305,141600,577063940,2165,2165,2165,2165,2
|
|
20240305,141500,577059610,2170,2170,2170,2170,0
|
|
20240305,141400,577059610,2170,2165,2170,2165,3000
|
|
20240305,141300,570549615,2160,2160,2160,2160,1
|
|
20240305,141200,570547455,2160,2160,2160,2160,0
|
|
20240305,141100,570547455,2160,2160,2160,2160,1945
|
|
20240305,141000,566346255,2170,2165,2170,2160,95
|
|
20240305,140900,566140540,2165,2165,2165,2165,800
|
|
20240305,140800,564408540,2160,2160,2160,2160,72
|
|
20240305,140700,564253020,2160,2160,2160,2160,2
|
|
20240305,140600,564248700,2160,2160,2160,2160,408
|
|
20240305,140500,563367420,2160,2160,2160,2160,4
|
|
20240305,140400,563358780,2160,2160,2160,2160,0
|
|
20240305,140300,563358780,2160,2160,2160,2160,1
|
|
20240305,140200,563356620,2160,2160,2160,2160,1778
|
|
20240305,140100,559516140,2160,2160,2160,2160,0
|
|
20240305,140000,559516140,2160,2160,2160,2160,325
|
|
20240305,135900,558814140,2165,2165,2165,2165,0
|
|
20240305,135800,558814140,2165,2165,2165,2165,222
|
|
20240305,135700,558333510,2165,2165,2165,2165,48
|
|
20240305,135600,558229590,2165,2165,2165,2165,0
|
|
20240305,135500,558229590,2165,2165,2165,2165,129
|
|
20240305,135400,557950305,2165,2170,2170,2165,623
|
|
20240305,135300,556601460,2165,2165,2165,2165,0
|
|
20240305,135200,556601460,2165,2165,2165,2165,14
|
|
20240305,135100,556571150,2170,2170,2170,2170,15
|
|
20240305,135000,556538600,2165,2165,2165,2165,0
|
|
20240305,134900,556538600,2165,2165,2165,2165,498
|
|
20240305,134800,555460430,2165,2165,2165,2165,0
|
|
20240305,134700,555460430,2165,2165,2165,2165,30
|
|
20240305,134600,555395480,2170,2170,2170,2170,80
|
|
20240305,134500,555221880,2170,2170,2170,2170,5
|
|
20240305,134400,555211030,2170,2170,2170,2170,0
|
|
20240305,134300,555211030,2170,2170,2170,2170,0
|
|
20240305,134200,555211030,2170,2170,2170,2170,0
|
|
20240305,134100,555211030,2170,2170,2170,2170,0
|
|
20240305,134000,555211030,2170,2170,2170,2170,0
|
|
20240305,133900,555211030,2170,2170,2170,2170,0
|
|
20240305,133800,555211030,2170,2170,2170,2170,0
|
|
20240305,133700,555211030,2170,2170,2170,2170,5
|
|
20240305,133600,555200180,2170,2170,2170,2170,0
|
|
20240305,133500,555200180,2170,2170,2170,2170,1
|
|
20240305,133400,555198010,2165,2165,2165,2165,0
|
|
20240305,133300,555198010,2165,2165,2165,2165,4899
|
|
20240305,133200,544591675,2165,2165,2165,2165,0
|
|
20240305,133100,544591675,2165,2165,2165,2165,433
|
|
20240305,133000,543654230,2165,2165,2165,2165,380
|
|
20240305,132900,542831530,2165,2165,2165,2165,3
|
|
20240305,132800,542825035,2165,2165,2165,2165,1250
|
|
20240305,132700,540118785,2170,2165,2170,2165,873
|
|
20240305,132600,538226235,2165,2165,2165,2165,300
|
|
20240305,132500,537576735,2165,2165,2165,2165,0
|
|
20240305,132400,537576735,2165,2165,2165,2165,2334
|
|
20240305,132300,532523625,2165,2165,2165,2165,0
|
|
20240305,132200,532523625,2165,2170,2170,2165,7
|
|
20240305,132100,532508465,2165,2165,2165,2165,0
|
|
20240305,132000,532508465,2165,2165,2165,2165,2159
|
|
20240305,131900,527834230,2165,2165,2165,2165,50
|
|
20240305,131800,527725980,2165,2165,2165,2165,1
|
|
20240305,131700,527723815,2165,2160,2165,2160,124
|
|
20240305,131600,527455665,2160,2160,2160,2160,0
|
|
20240305,131500,527455665,2160,2160,2160,2160,500
|
|
20240305,131400,526375665,2165,2165,2165,2165,0
|
|
20240305,131300,526375665,2165,2165,2165,2165,8
|
|
20240305,131200,526358345,2165,2165,2165,2165,98
|
|
20240305,131100,526146175,2165,2160,2165,2160,39
|
|
20240305,131000,526061925,2160,2160,2160,2160,0
|
|
20240305,130900,526061925,2160,2160,2160,2160,0
|
|
20240305,130800,526061925,2160,2160,2160,2160,450
|
|
20240305,130700,525089925,2165,2165,2165,2165,0
|
|
20240305,130600,525089925,2165,2165,2165,2165,100
|
|
20240305,130500,524873425,2165,2165,2165,2165,46
|
|
20240305,130400,524773835,2165,2165,2165,2165,683
|
|
20240305,130300,523295140,2165,2165,2165,2165,0
|
|
20240305,130200,523295140,2165,2165,2165,2165,0
|
|
20240305,130100,523295140,2165,2165,2165,2165,0
|
|
20240305,130000,523295140,2165,2165,2165,2165,0
|
|
20240305,125900,523295140,2165,2165,2165,2165,0
|
|
20240305,125800,523295140,2165,2165,2165,2165,0
|
|
20240305,125700,523295140,2165,2165,2165,2165,0
|
|
20240305,125600,523295140,2165,2165,2165,2165,0
|
|
20240305,125500,523295140,2165,2165,2165,2165,0
|
|
20240305,125400,523295140,2165,2175,2175,2165,4515
|
|
20240305,125300,513517370,2175,2175,2175,2175,30
|
|
20240305,125200,513452120,2175,2175,2175,2175,0
|
|
20240305,125100,513452120,2175,2170,2175,2170,40
|
|
20240305,125000,513365150,2170,2170,2170,2165,509
|
|
20240305,124900,512261910,2170,2165,2170,2165,496
|
|
20240305,124800,511188045,2165,2165,2165,2165,0
|
|
20240305,124700,511188045,2165,2165,2165,2165,50
|
|
20240305,124600,511079795,2170,2170,2170,2170,1
|
|
20240305,124500,511077625,2175,2170,2175,2170,12
|
|
20240305,124400,511051580,2170,2170,2170,2170,26
|
|
20240305,124300,510995160,2165,2170,2170,2165,287
|
|
20240305,124200,510373330,2170,2170,2170,2170,0
|
|
20240305,124100,510373330,2170,2165,2170,2165,130
|
|
20240305,124000,510091865,2165,2165,2165,2165,373
|
|
20240305,123900,509284320,2165,2170,2170,2165,1195
|
|
20240305,123800,506693145,2170,2170,2170,2170,31
|
|
20240305,123700,506625875,2170,2170,2170,2170,0
|
|
20240305,123600,506625875,2170,2170,2170,2170,625
|
|
20240305,123500,505269625,2165,2165,2165,2165,40
|
|
20240305,123400,505183025,2165,2165,2165,2165,0
|
|
20240305,123300,505183025,2165,2165,2165,2165,2
|
|
20240305,123200,505178695,2165,2165,2165,2165,100
|
|
20240305,123100,504962195,2165,2170,2170,2165,1100
|
|
20240305,123000,502575695,2170,2170,2170,2170,400
|
|
20240305,122900,501707695,2170,2170,2170,2170,7
|
|
20240305,122800,501692505,2170,2165,2170,2165,578
|
|
20240305,122700,500441130,2165,2165,2165,2165,1100
|
|
20240305,122600,498059630,2165,2165,2165,2165,0
|
|
20240305,122500,498059630,2165,2165,2165,2165,0
|
|
20240305,122400,498059630,2165,2165,2165,2165,315
|
|
20240305,122300,497377655,2165,2165,2165,2165,0
|
|
20240305,122200,497377655,2165,2165,2165,2165,0
|
|
20240305,122100,497377655,2165,2165,2165,2165,0
|
|
20240305,122000,497377655,2165,2165,2165,2165,0
|
|
20240305,121900,497377655,2165,2165,2165,2165,100
|
|
20240305,121800,497161155,2165,2165,2165,2165,0
|
|
20240305,121700,497161155,2165,2165,2165,2165,0
|
|
20240305,121600,497161155,2165,2165,2165,2165,201
|
|
20240305,121500,496725990,2165,2165,2165,2165,0
|
|
20240305,121400,496725990,2165,2160,2165,2160,698
|
|
20240305,121300,495215295,2165,2165,2165,2165,500
|
|
20240305,121200,494132795,2160,2160,2160,2160,0
|
|
20240305,121100,494132795,2160,2160,2160,2160,0
|
|
20240305,121000,494132795,2160,2160,2160,2160,122
|
|
20240305,120900,493869275,2165,2165,2165,2165,30
|
|
20240305,120800,493804325,2165,2165,2165,2165,0
|
|
20240305,120700,493804325,2165,2165,2165,2165,6
|
|
20240305,120600,493791335,2160,2160,2160,2160,296
|
|
20240305,120500,493151975,2160,2165,2165,2160,6
|
|
20240305,120400,493139005,2155,2160,2165,2155,504
|
|
20240305,120300,492052855,2155,2155,2155,2155,4
|
|
20240305,120200,492044235,2165,2165,2165,2165,4
|
|
20240305,120100,492035575,2155,2155,2155,2155,50
|
|
20240305,120000,491927825,2155,2160,2160,2150,10000
|
|
20240305,115900,470386015,2160,2160,2160,2160,30
|
|
20240305,115800,470321215,2160,2165,2165,2160,2343
|
|
20240305,115700,465260330,2165,2165,2165,2165,112
|
|
20240305,115600,465017850,2160,2160,2160,2160,0
|
|
20240305,115500,465017850,2160,2160,2160,2160,0
|
|
20240305,115400,465017850,2160,2160,2160,2160,0
|
|
20240305,115300,465017850,2160,2160,2160,2160,1051
|
|
20240305,115200,462747690,2165,2165,2165,2165,0
|
|
20240305,115100,462747690,2165,2165,2165,2165,0
|
|
20240305,115000,462747690,2165,2165,2165,2165,1
|
|
20240305,114900,462745525,2160,2160,2160,2160,0
|
|
20240305,114800,462745525,2160,2160,2160,2160,52
|
|
20240305,114700,462633205,2160,2160,2160,2160,1
|
|
20240305,114600,462631045,2160,2160,2160,2160,0
|
|
20240305,114500,462631045,2160,2160,2160,2160,100
|
|
20240305,114400,462415045,2165,2160,2165,2160,1022
|
|
20240305,114300,460202520,2160,2160,2160,2160,0
|
|
20240305,114200,460202520,2160,2160,2160,2160,96
|
|
20240305,114100,459995160,2165,2165,2165,2165,109
|
|
20240305,114000,459759175,2165,2160,2165,2160,114
|
|
20240305,113900,459512370,2160,2160,2160,2160,10
|
|
20240305,113800,459490770,2160,2160,2160,2160,2
|
|
20240305,113700,459486450,2155,2155,2155,2155,0
|
|
20240305,113600,459486450,2155,2155,2155,2155,509
|
|
20240305,113500,458389555,2155,2155,2155,2155,0
|
|
20240305,113400,458389555,2155,2160,2160,2155,430
|
|
20240305,113300,457460760,2160,2160,2160,2160,39
|
|
20240305,113200,457376520,2165,2165,2165,2165,50
|
|
20240305,113100,457268270,2165,2165,2165,2165,201
|
|
20240305,113000,456833105,2165,2165,2165,2165,235
|
|
20240305,112900,456324330,2165,2160,2165,2160,4
|
|
20240305,112800,456315675,2160,2160,2160,2160,1
|
|
20240305,112700,456313515,2160,2160,2160,2160,2232
|
|
20240305,112600,451492395,2165,2165,2165,2165,0
|
|
20240305,112500,451492395,2165,2165,2165,2165,10
|
|
20240305,112400,451470745,2165,2165,2165,2165,0
|
|
20240305,112300,451470745,2165,2165,2165,2165,0
|
|
20240305,112200,451470745,2165,2165,2165,2165,1
|
|
20240305,112100,451468580,2165,2160,2165,2160,6
|
|
20240305,112000,451455595,2160,2160,2160,2160,65
|
|
20240305,111900,451315195,2165,2165,2165,2165,0
|
|
20240305,111800,451315195,2165,2165,2165,2160,1896
|
|
20240305,111700,447217660,2165,2165,2165,2165,18
|
|
20240305,111600,447178690,2165,2165,2165,2165,0
|
|
20240305,111500,447178690,2165,2165,2165,2165,3012
|
|
20240305,111400,440657710,2165,2165,2165,2165,100
|
|
20240305,111300,440441210,2165,2165,2165,2165,2018
|
|
20240305,111200,436072240,2160,2155,2160,2155,223
|
|
20240305,111100,435590565,2155,2155,2155,2155,0
|
|
20240305,111000,435590565,2155,2155,2155,2155,0
|
|
20240305,110900,435590565,2155,2155,2155,2155,50
|
|
20240305,110800,435482815,2155,2160,2160,2155,89
|
|
20240305,110700,435290630,2160,2160,2160,2160,893
|
|
20240305,110600,433361750,2160,2160,2160,2160,0
|
|
20240305,110500,433361750,2160,2160,2160,2160,1180
|
|
20240305,110400,430812950,2155,2155,2155,2155,300
|
|
20240305,110300,430166450,2155,2155,2155,2155,5000
|
|
20240305,110200,419391450,2160,2160,2160,2160,120
|
|
20240305,110100,419132250,2155,2160,2160,2155,400
|
|
20240305,110000,418269860,2155,2155,2155,2155,1432
|
|
20240305,105900,415183900,2155,2160,2160,2155,5000
|
|
20240305,105800,404408895,2160,2160,2160,2160,27
|
|
20240305,105700,404350575,2160,2160,2160,2160,8
|
|
20240305,105600,404333295,2160,2160,2160,2160,50
|
|
20240305,105500,404225295,2160,2160,2160,2160,127
|
|
20240305,105400,403950975,2165,2165,2165,2165,0
|
|
20240305,105300,403950975,2165,2160,2165,2160,8
|
|
20240305,105200,403933690,2160,2160,2160,2160,993
|
|
20240305,105100,401788810,2160,2165,2165,2160,4650
|
|
20240305,105000,391744560,2165,2165,2165,2165,0
|
|
20240305,104900,391744560,2165,2165,2165,2165,100
|
|
20240305,104800,391528060,2165,2165,2165,2165,50
|
|
20240305,104700,391419810,2165,2165,2165,2165,2
|
|
20240305,104600,391415480,2160,2160,2160,2160,0
|
|
20240305,104500,391415480,2160,2160,2160,2160,0
|
|
20240305,104400,391415480,2160,2160,2160,2160,811
|
|
20240305,104300,389663720,2165,2165,2165,2165,1037
|
|
20240305,104200,387418615,2165,2165,2165,2165,0
|
|
20240305,104100,387418615,2165,2165,2165,2165,134
|
|
20240305,104000,387128505,2165,2165,2165,2165,92
|
|
20240305,103900,386929325,2160,2160,2160,2160,8
|
|
20240305,103800,386912045,2160,2160,2160,2160,200
|
|
20240305,103700,386480045,2160,2160,2160,2160,700
|
|
20240305,103600,384968045,2165,2165,2165,2165,1
|
|
20240305,103500,384965880,2160,2160,2160,2155,895
|
|
20240305,103400,383032685,2155,2160,2160,2155,1370
|
|
20240305,103300,380080325,2155,2160,2160,2155,304
|
|
20240305,103200,379423695,2160,2160,2160,2155,127
|
|
20240305,103100,379150000,2165,2165,2165,2165,0
|
|
20240305,103000,379150000,2165,2165,2165,2165,100
|
|
20240305,102900,378933500,2155,2155,2155,2155,0
|
|
20240305,102800,378933500,2155,2155,2155,2155,39
|
|
20240305,102700,378849455,2155,2155,2155,2155,1466
|
|
20240305,102600,375690225,2155,2160,2165,2155,1527
|
|
20240305,102500,372391415,2155,2160,2160,2155,335
|
|
20240305,102400,371667980,2165,2165,2165,2165,0
|
|
20240305,102300,371667980,2165,2160,2165,2160,3099
|
|
20240305,102200,364973645,2160,2160,2160,2160,100
|
|
20240305,102100,364757645,2160,2155,2160,2155,3183
|
|
20240305,102000,357887435,2160,2165,2165,2160,8756
|
|
20240305,101900,338972500,2165,2160,2165,2160,614
|
|
20240305,101800,337645735,2160,2160,2160,2160,200
|
|
20240305,101700,337213735,2160,2170,2170,2160,2
|
|
20240305,101600,337209405,2160,2160,2160,2160,33
|
|
20240305,101500,337138125,2165,2165,2165,2165,5051
|
|
20240305,101400,326202710,2170,2165,2170,2165,689
|
|
20240305,101300,324710900,2165,2165,2165,2165,1500
|
|
20240305,101200,321463400,2165,2170,2170,2165,1153
|
|
20240305,101100,318966905,2165,2165,2165,2165,6
|
|
20240305,101000,318953915,2165,2170,2170,2165,1006
|
|
20240305,100900,316770900,2170,2170,2170,2170,100
|
|
20240305,100800,316553900,2170,2165,2170,2165,671
|
|
20240305,100700,315097865,2170,2170,2170,2170,1021
|
|
20240305,100600,312882295,2170,2170,2170,2170,9
|
|
20240305,100500,312862765,2170,2170,2170,2170,0
|
|
20240305,100400,312862765,2170,2170,2170,2170,701
|
|
20240305,100300,311341595,2165,2165,2165,2165,504
|
|
20240305,100200,310250435,2170,2165,2170,2165,1201
|
|
20240305,100100,307650265,2165,2170,2170,2160,1958
|
|
20240305,100000,303415520,2165,2165,2165,2165,1000
|
|
20240305,095900,301250520,2165,2165,2170,2165,789
|
|
20240305,095800,299539835,2165,2165,2165,2160,105
|
|
20240305,095700,299312515,2165,2170,2170,2165,1297
|
|
20240305,095600,296503850,2170,2165,2170,2165,306
|
|
20240305,095500,295840360,2165,2155,2165,2155,5111
|
|
20240305,095400,284796865,2155,2155,2155,2155,259
|
|
20240305,095300,284238720,2155,2155,2155,2150,83
|
|
20240305,095200,284060105,2155,2155,2155,2155,1101
|
|
20240305,095100,281687450,2150,2155,2155,2150,301
|
|
20240305,095000,281038800,2155,2155,2165,2150,4046
|
|
20240305,094900,272323975,2160,2160,2160,2160,8688
|
|
20240305,094800,253557895,2165,2160,2165,2160,427
|
|
20240305,094700,252633940,2160,2165,2165,2160,2784
|
|
20240305,094600,246620375,2165,2165,2170,2160,1102
|
|
20240305,094500,244236145,2170,2170,2175,2170,102
|
|
20240305,094400,244014800,2165,2175,2175,2165,1276
|
|
20240305,094300,241249540,2165,2165,2165,2165,0
|
|
20240305,094200,241249540,2165,2165,2175,2165,527
|
|
20240305,094100,240105950,2170,2160,2170,2160,1032
|
|
20240305,094000,237875910,2160,2165,2165,2160,136
|
|
20240305,093900,237582100,2165,2165,2165,2160,2457
|
|
20240305,093800,232262705,2165,2165,2165,2165,200
|
|
20240305,093700,231829705,2165,2170,2170,2165,261
|
|
20240305,093600,231263840,2170,2165,2170,2165,153
|
|
20240305,093500,230932575,2165,2165,2165,2165,588
|
|
20240305,093400,229659555,2165,2165,2165,2165,1357
|
|
20240305,093300,226721650,2170,2170,2175,2165,102
|
|
20240305,093200,226500265,2165,2160,2165,2160,564
|
|
20240305,093100,225279435,2160,2165,2165,2160,800
|
|
20240305,093000,223549935,2160,2160,2160,2160,16
|
|
20240305,092900,223515375,2160,2160,2160,2155,1013
|
|
20240305,092800,221327425,2160,2165,2165,2160,518
|
|
20240305,092700,220208285,2165,2165,2170,2150,34953
|
|
20240305,092600,144891600,2170,2170,2170,2170,592
|
|
20240305,092500,143606960,2170,2170,2170,2165,1803
|
|
20240305,092400,139698385,2170,2170,2175,2170,4001
|
|
20240305,092300,131016200,2170,2175,2180,2170,3372
|
|
20240305,092200,123682000,2180,2180,2180,2175,72
|
|
20240305,092100,123525045,2180,2180,2180,2180,83
|
|
20240305,092000,123344105,2180,2180,2180,2180,3
|
|
20240305,091900,123337565,2175,2175,2175,2170,285
|
|
20240305,091800,122717955,2175,2175,2175,2175,50
|
|
20240305,091700,122609205,2170,2170,2170,2170,3
|
|
20240305,091600,122602695,2170,2170,2175,2165,202
|
|
20240305,091500,122163820,2170,2170,2170,2170,158
|
|
20240305,091400,121820960,2165,2175,2175,2165,743
|
|
20240305,091300,120208675,2170,2165,2175,2165,1583
|
|
20240305,091200,116778710,2170,2170,2170,2165,1475
|
|
20240305,091100,113578475,2170,2180,2180,2170,6203
|
|
20240305,091000,100088215,2180,2190,2195,2180,5594
|
|
20240305,090900,87859925,2195,2195,2195,2190,4324
|
|
20240305,090800,78377020,2195,2195,2195,2195,1037
|
|
20240305,090700,76100805,2195,2205,2205,2195,1369
|
|
20240305,090600,73089005,2200,2200,2200,2200,630
|
|
20240305,090500,71703005,2210,2200,2210,2200,10
|
|
20240305,090400,71680955,2200,2200,2200,2200,3012
|
|
20240305,090300,65054555,2200,2210,2210,2200,4906
|
|
20240305,090200,54240990,2210,2210,2210,2210,439
|
|
20240305,090100,53270800,2210,2210,2210,2210,47
|
|
20240305,090000,53166930,2230,2200,2230,2200,24089
|