612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190900,529902140,2105,2105,2105,2105,5045
|
|
20240307,190800,529902140,2105,2105,2105,2105,0
|
|
20240307,190700,529902140,2105,2105,2105,2105,0
|
|
20240307,190600,529902140,2105,2105,2105,2105,0
|
|
20240307,190500,529902140,2105,2105,2105,2105,0
|
|
20240307,190400,529902140,2105,2105,2105,2105,0
|
|
20240307,190300,529902140,2105,2105,2105,2105,0
|
|
20240307,190200,529902140,2105,2105,2105,2105,0
|
|
20240307,190100,529902140,2105,2105,2105,2105,0
|
|
20240307,190000,529902140,2105,2105,2105,2105,0
|
|
20240307,185900,529902140,2105,2105,2105,2105,0
|
|
20240307,185800,529902140,2105,2105,2105,2105,0
|
|
20240307,185700,529902140,2105,2105,2105,2105,0
|
|
20240307,185600,529902140,2105,2105,2105,2105,0
|
|
20240307,185500,529902140,2105,2105,2105,2105,0
|
|
20240307,185400,529902140,2105,2105,2105,2105,0
|
|
20240307,185300,529902140,2105,2105,2105,2105,0
|
|
20240307,185200,529902140,2105,2105,2105,2105,0
|
|
20240307,185100,529902140,2105,2105,2105,2105,0
|
|
20240307,185000,529902140,2105,2105,2105,2105,0
|
|
20240307,184900,529902140,2105,2105,2105,2105,0
|
|
20240307,184800,529902140,2105,2105,2105,2105,0
|
|
20240307,184700,529902140,2105,2105,2105,2105,0
|
|
20240307,184600,529902140,2105,2105,2105,2105,0
|
|
20240307,184500,529902140,2105,2105,2105,2105,0
|
|
20240307,184400,529902140,2105,2105,2105,2105,0
|
|
20240307,184300,529902140,2105,2105,2105,2105,0
|
|
20240307,184200,529902140,2105,2105,2105,2105,0
|
|
20240307,184100,529902140,2105,2105,2105,2105,0
|
|
20240307,184000,529902140,2105,2105,2105,2105,0
|
|
20240307,183900,529902140,2105,2105,2105,2105,5045
|
|
20240307,183800,529902140,2105,2105,2105,2105,0
|
|
20240307,183700,529902140,2105,2105,2105,2105,0
|
|
20240307,183600,529902140,2105,2105,2105,2105,0
|
|
20240307,183500,529902140,2105,2105,2105,2105,0
|
|
20240307,183400,529902140,2105,2105,2105,2105,0
|
|
20240307,183300,529902140,2105,2105,2105,2105,0
|
|
20240307,183200,529902140,2105,2105,2105,2105,0
|
|
20240307,183100,529902140,2105,2105,2105,2105,0
|
|
20240307,183000,529902140,2105,2105,2105,2105,0
|
|
20240307,182900,529902140,2105,2105,2105,2105,0
|
|
20240307,182800,529902140,2105,2105,2105,2105,0
|
|
20240307,182700,529902140,2105,2105,2105,2105,0
|
|
20240307,182600,529902140,2105,2105,2105,2105,0
|
|
20240307,182500,529902140,2105,2105,2105,2105,0
|
|
20240307,182400,529902140,2105,2105,2105,2105,0
|
|
20240307,182300,529902140,2105,2105,2105,2105,0
|
|
20240307,182200,529902140,2105,2105,2105,2105,0
|
|
20240307,182100,529902140,2105,2105,2105,2105,0
|
|
20240307,182000,529902140,2105,2105,2105,2105,0
|
|
20240307,181900,529902140,2105,2105,2105,2105,0
|
|
20240307,181800,529902140,2105,2105,2105,2105,0
|
|
20240307,181700,529902140,2105,2105,2105,2105,0
|
|
20240307,181600,529902140,2105,2105,2105,2105,0
|
|
20240307,181500,529902140,2105,2105,2105,2105,0
|
|
20240307,181400,529902140,2105,2105,2105,2105,0
|
|
20240307,181300,529902140,2105,2105,2105,2105,0
|
|
20240307,181200,529902140,2105,2105,2105,2105,0
|
|
20240307,181100,529902140,2105,2105,2105,2105,0
|
|
20240307,181000,529902140,2105,2105,2105,2105,0
|
|
20240307,180900,529902140,2105,2105,2105,2105,5045
|
|
20240307,180800,529902140,2105,2105,2105,2105,0
|
|
20240307,180700,529902140,2105,2105,2105,2105,0
|
|
20240307,180600,529902140,2105,2105,2105,2105,0
|
|
20240307,180500,529902140,2105,2105,2105,2105,0
|
|
20240307,180400,529902140,2105,2105,2105,2105,0
|
|
20240307,180300,529902140,2105,2105,2105,2105,0
|
|
20240307,180200,529902140,2105,2105,2105,2105,0
|
|
20240307,180100,529902140,2105,2105,2105,2105,0
|
|
20240307,180000,529902140,2105,2105,2105,2105,0
|
|
20240307,175900,529902140,2105,2105,2105,2105,0
|
|
20240307,175800,529902140,2105,2105,2105,2105,0
|
|
20240307,175700,529902140,2105,2105,2105,2105,0
|
|
20240307,175600,529902140,2105,2105,2105,2105,0
|
|
20240307,175500,529902140,2105,2105,2105,2105,0
|
|
20240307,175400,529902140,2105,2105,2105,2105,0
|
|
20240307,175300,529902140,2105,2105,2105,2105,0
|
|
20240307,175200,529902140,2105,2105,2105,2105,0
|
|
20240307,175100,529902140,2105,2105,2105,2105,0
|
|
20240307,175000,529902140,2105,2105,2105,2105,0
|
|
20240307,174900,529902140,2105,2105,2105,2105,0
|
|
20240307,174800,529902140,2105,2105,2105,2105,0
|
|
20240307,174700,529902140,2105,2105,2105,2105,0
|
|
20240307,174600,529902140,2105,2105,2105,2105,0
|
|
20240307,174500,529902140,2105,2105,2105,2105,0
|
|
20240307,174400,529902140,2105,2105,2105,2105,0
|
|
20240307,174300,529902140,2105,2105,2105,2105,0
|
|
20240307,174200,529902140,2105,2105,2105,2105,0
|
|
20240307,174100,529902140,2105,2105,2105,2105,0
|
|
20240307,174000,529902140,2105,2105,2105,2105,0
|
|
20240307,173900,529902140,2105,2105,2105,2105,5045
|
|
20240307,173800,529902140,2105,2105,2105,2105,0
|
|
20240307,173700,529902140,2105,2105,2105,2105,0
|
|
20240307,173600,529902140,2105,2105,2105,2105,0
|
|
20240307,173500,529902140,2105,2105,2105,2105,0
|
|
20240307,173400,529902140,2105,2105,2105,2105,0
|
|
20240307,173300,529902140,2105,2105,2105,2105,0
|
|
20240307,173200,529902140,2105,2105,2105,2105,0
|
|
20240307,173100,529902140,2105,2105,2105,2105,0
|
|
20240307,173000,529902140,2105,2105,2105,2105,0
|
|
20240307,172900,529902140,2105,2105,2105,2105,0
|
|
20240307,172800,529902140,2105,2105,2105,2105,0
|
|
20240307,172700,529902140,2105,2105,2105,2105,0
|
|
20240307,172600,529902140,2105,2105,2105,2105,0
|
|
20240307,172500,529902140,2105,2105,2105,2105,0
|
|
20240307,172400,529902140,2105,2105,2105,2105,0
|
|
20240307,172300,529902140,2105,2105,2105,2105,0
|
|
20240307,172200,529902140,2105,2105,2105,2105,0
|
|
20240307,172100,529902140,2105,2105,2105,2105,0
|
|
20240307,172000,529902140,2105,2105,2105,2105,0
|
|
20240307,171900,529902140,2105,2105,2105,2105,0
|
|
20240307,171800,529902140,2105,2105,2105,2105,0
|
|
20240307,171700,529902140,2105,2105,2105,2105,0
|
|
20240307,171600,529902140,2105,2105,2105,2105,0
|
|
20240307,171500,529902140,2105,2105,2105,2105,0
|
|
20240307,171400,529902140,2105,2105,2105,2105,0
|
|
20240307,171300,529902140,2105,2105,2105,2105,0
|
|
20240307,171200,529902140,2105,2105,2105,2105,0
|
|
20240307,171100,529902140,2105,2105,2105,2105,0
|
|
20240307,171000,529902140,2105,2105,2105,2105,0
|
|
20240307,170900,529902140,2105,2105,2105,2105,5045
|
|
20240307,170800,529902140,2105,2105,2105,2105,0
|
|
20240307,170700,529902140,2105,2105,2105,2105,0
|
|
20240307,170600,529902140,2105,2105,2105,2105,0
|
|
20240307,170500,529902140,2105,2105,2105,2105,0
|
|
20240307,170400,529902140,2105,2105,2105,2105,0
|
|
20240307,170300,529902140,2105,2105,2105,2105,0
|
|
20240307,170200,529902140,2105,2105,2105,2105,0
|
|
20240307,170100,529902140,2105,2105,2105,2105,0
|
|
20240307,170000,529902140,2105,2105,2105,2105,0
|
|
20240307,165900,529902140,2105,2105,2105,2105,0
|
|
20240307,165800,529902140,2105,2105,2105,2105,0
|
|
20240307,165700,529902140,2105,2105,2105,2105,0
|
|
20240307,165600,529902140,2105,2105,2105,2105,0
|
|
20240307,165500,529902140,2105,2105,2105,2105,0
|
|
20240307,165400,529902140,2105,2105,2105,2105,0
|
|
20240307,165300,529902140,2105,2105,2105,2105,0
|
|
20240307,165200,529902140,2105,2105,2105,2105,0
|
|
20240307,165100,529902140,2105,2105,2105,2105,0
|
|
20240307,165000,529902140,2105,2105,2105,2105,0
|
|
20240307,164900,529902140,2105,2105,2105,2105,0
|
|
20240307,164800,529902140,2105,2105,2105,2105,0
|
|
20240307,164700,529902140,2105,2105,2105,2105,0
|
|
20240307,164600,529902140,2105,2105,2105,2105,0
|
|
20240307,164500,529902140,2105,2105,2105,2105,0
|
|
20240307,164400,529902140,2105,2105,2105,2105,0
|
|
20240307,164300,529902140,2105,2105,2105,2105,0
|
|
20240307,164200,529902140,2105,2105,2105,2105,0
|
|
20240307,164100,529902140,2105,2105,2105,2105,0
|
|
20240307,164000,529902140,2105,2105,2105,2105,0
|
|
20240307,163900,529902140,2105,2105,2105,2105,5045
|
|
20240307,163800,529902140,2105,2105,2105,2105,0
|
|
20240307,163700,529902140,2105,2105,2105,2105,0
|
|
20240307,163600,529902140,2105,2105,2105,2105,0
|
|
20240307,163500,529902140,2105,2105,2105,2105,0
|
|
20240307,163400,529902140,2105,2105,2105,2105,0
|
|
20240307,163300,529902140,2105,2105,2105,2105,0
|
|
20240307,163200,529902140,2105,2105,2105,2105,0
|
|
20240307,163100,529902140,2105,2105,2105,2105,0
|
|
20240307,163000,529902140,2105,2105,2105,2105,0
|
|
20240307,162900,529902140,2105,2105,2105,2105,0
|
|
20240307,162800,529902140,2105,2105,2105,2105,0
|
|
20240307,162700,529902140,2105,2105,2105,2105,0
|
|
20240307,162600,529902140,2105,2105,2105,2105,0
|
|
20240307,162500,529902140,2105,2105,2105,2105,0
|
|
20240307,162400,529902140,2105,2105,2105,2105,0
|
|
20240307,162300,529902140,2105,2105,2105,2105,0
|
|
20240307,162200,529902140,2105,2105,2105,2105,0
|
|
20240307,162100,529902140,2105,2105,2105,2105,0
|
|
20240307,162000,529902140,2105,2105,2105,2105,0
|
|
20240307,161900,529902140,2105,2105,2105,2105,0
|
|
20240307,161800,529902140,2105,2105,2105,2105,0
|
|
20240307,161700,529902140,2105,2105,2105,2105,0
|
|
20240307,161600,529902140,2105,2105,2105,2105,0
|
|
20240307,161500,529902140,2105,2105,2105,2105,0
|
|
20240307,161400,529902140,2105,2105,2105,2105,0
|
|
20240307,161300,529902140,2105,2105,2105,2105,0
|
|
20240307,161200,529902140,2105,2105,2105,2105,0
|
|
20240307,161100,529902140,2105,2105,2105,2105,0
|
|
20240307,161000,529902140,2105,2105,2105,2105,0
|
|
20240307,160900,529902140,2105,2105,2105,2105,5045
|
|
20240307,160800,529902140,2105,2105,2105,2105,0
|
|
20240307,160700,529902140,2105,2105,2105,2105,0
|
|
20240307,160600,529902140,2105,2105,2105,2105,0
|
|
20240307,160500,529902140,2105,2105,2105,2105,0
|
|
20240307,160400,529902140,2105,2105,2105,2105,0
|
|
20240307,160300,529902140,2105,2105,2105,2105,0
|
|
20240307,160200,529902140,2105,2105,2105,2105,0
|
|
20240307,160100,529902140,2105,2105,2105,2105,0
|
|
20240307,160000,529902140,2105,2105,2105,2105,0
|
|
20240307,155900,529902140,2105,2105,2105,2105,0
|
|
20240307,155800,529902140,2105,2105,2105,2105,0
|
|
20240307,155700,529902140,2105,2105,2105,2105,0
|
|
20240307,155600,529902140,2105,2105,2105,2105,0
|
|
20240307,155500,529902140,2105,2105,2105,2105,0
|
|
20240307,155400,529902140,2105,2105,2105,2105,0
|
|
20240307,155300,529902140,2105,2105,2105,2105,0
|
|
20240307,155200,529902140,2105,2105,2105,2105,0
|
|
20240307,155100,529902140,2105,2105,2105,2105,0
|
|
20240307,155000,529902140,2105,2105,2105,2105,0
|
|
20240307,154900,529902140,2105,2105,2105,2105,0
|
|
20240307,154800,529902140,2105,2105,2105,2105,0
|
|
20240307,154700,529902140,2105,2105,2105,2105,0
|
|
20240307,154600,529902140,2105,2105,2105,2105,0
|
|
20240307,154500,529902140,2105,2105,2105,2105,0
|
|
20240307,154400,529902140,2105,2105,2105,2105,0
|
|
20240307,154300,529902140,2105,2105,2105,2105,0
|
|
20240307,154200,529902140,2105,2105,2105,2105,0
|
|
20240307,154100,529902140,2105,2105,2105,2105,0
|
|
20240307,154000,529902140,2105,2105,2105,2105,0
|
|
20240307,153900,529902140,2105,2105,2105,2105,5045
|
|
20240307,153800,529902140,2105,2105,2105,2105,0
|
|
20240307,153700,529902140,2105,2105,2105,2105,0
|
|
20240307,153600,529902140,2105,2105,2105,2105,0
|
|
20240307,153500,529902140,2105,2105,2105,2105,0
|
|
20240307,153400,529902140,2105,2105,2105,2105,0
|
|
20240307,153300,529902140,2105,2105,2105,2105,0
|
|
20240307,153200,529902140,2105,2105,2105,2105,0
|
|
20240307,153100,529902140,2105,2105,2105,2105,0
|
|
20240307,153000,529902140,2105,2105,2105,2105,5045
|
|
20240307,152900,519282415,2085,2085,2085,2085,0
|
|
20240307,152800,519282415,2085,2085,2085,2085,0
|
|
20240307,152700,519282415,2085,2085,2085,2085,0
|
|
20240307,152600,519282415,2085,2085,2085,2085,0
|
|
20240307,152500,519282415,2085,2085,2085,2085,0
|
|
20240307,152400,519282415,2085,2085,2085,2085,0
|
|
20240307,152300,519282415,2085,2085,2085,2085,0
|
|
20240307,152200,519282415,2085,2085,2085,2085,0
|
|
20240307,152100,519282415,2085,2085,2085,2085,0
|
|
20240307,152000,519282415,2085,2085,2085,2085,0
|
|
20240307,151900,519282415,2085,2085,2090,2085,78
|
|
20240307,151800,519119475,2085,2085,2090,2085,65
|
|
20240307,151700,518983710,2090,2085,2090,2085,16
|
|
20240307,151600,518950330,2090,2085,2090,2085,5
|
|
20240307,151500,518939900,2090,2085,2090,2085,8
|
|
20240307,151400,518923205,2085,2085,2090,2085,5474
|
|
20240307,151300,507509905,2090,2085,2090,2085,7
|
|
20240307,151200,507495300,2090,2090,2090,2085,7
|
|
20240307,151100,507480680,2085,2085,2090,2085,105
|
|
20240307,151000,507261735,2090,2085,2090,2085,522
|
|
20240307,150900,506173350,2085,2090,2090,2085,14
|
|
20240307,150800,506144115,2085,2085,2085,2085,16
|
|
20240307,150700,506110755,2085,2085,2090,2085,1469
|
|
20240307,150600,503047885,2090,2090,2090,2085,154
|
|
20240307,150500,502726780,2090,2090,2090,2090,1
|
|
20240307,150400,502724690,2090,2085,2090,2085,13
|
|
20240307,150300,502697570,2085,2085,2085,2085,10
|
|
20240307,150200,502676720,2090,2085,2090,2085,275
|
|
20240307,150100,502103335,2090,2090,2090,2090,1
|
|
20240307,150000,502101245,2085,2090,2090,2085,101
|
|
20240307,145900,501890655,2085,2090,2090,2085,284
|
|
20240307,145800,501298315,2090,2085,2090,2080,1567
|
|
20240307,145700,498031170,2085,2080,2085,2080,36
|
|
20240307,145600,497956285,2085,2075,2085,2075,202
|
|
20240307,145500,497537115,2080,2075,2080,2075,699
|
|
20240307,145400,496083200,2075,2075,2075,2075,128
|
|
20240307,145300,495817600,2075,2075,2075,2075,2
|
|
20240307,145200,495813450,2075,2075,2080,2075,859
|
|
20240307,145100,494031020,2080,2080,2080,2080,1
|
|
20240307,145000,494028940,2075,2080,2080,2075,501
|
|
20240307,144900,492989360,2080,2080,2080,2080,25
|
|
20240307,144800,492937360,2080,2075,2080,2075,127
|
|
20240307,144700,492673415,2080,2080,2080,2080,1
|
|
20240307,144600,492671335,2080,2080,2080,2080,1
|
|
20240307,144500,492669255,2075,2080,2080,2075,2001
|
|
20240307,144400,488517175,2080,2080,2080,2080,0
|
|
20240307,144300,488517175,2080,2080,2080,2080,2
|
|
20240307,144200,488513015,2080,2080,2080,2080,1
|
|
20240307,144100,488510935,2080,2080,2080,2080,1
|
|
20240307,144000,488508855,2080,2080,2080,2080,1
|
|
20240307,143900,488506775,2075,2075,2075,2075,20
|
|
20240307,143800,488465275,2080,2075,2080,2075,11
|
|
20240307,143700,488442440,2080,2080,2080,2080,186
|
|
20240307,143600,488055560,2080,2085,2085,2080,812
|
|
20240307,143500,486366580,2080,2080,2080,2080,3310
|
|
20240307,143400,479481780,2080,2075,2080,2075,66
|
|
20240307,143300,479344505,2080,2080,2080,2080,2001
|
|
20240307,143200,475182425,2075,2075,2075,2075,418
|
|
20240307,143100,474315075,2075,2075,2075,2075,593
|
|
20240307,143000,473084600,2070,2070,2070,2070,200
|
|
20240307,142900,472670600,2075,2075,2075,2075,0
|
|
20240307,142800,472670600,2075,2075,2075,2075,0
|
|
20240307,142700,472670600,2075,2075,2075,2075,1653
|
|
20240307,142600,469240625,2075,2075,2075,2075,0
|
|
20240307,142500,469240625,2075,2075,2075,2075,0
|
|
20240307,142400,469240625,2075,2075,2075,2075,1
|
|
20240307,142300,469238550,2075,2075,2075,2075,1
|
|
20240307,142200,469236475,2080,2075,2080,2075,52
|
|
20240307,142100,469128325,2075,2075,2075,2075,10
|
|
20240307,142000,469107575,2075,2075,2075,2075,600
|
|
20240307,141900,467862575,2080,2080,2080,2080,1
|
|
20240307,141800,467860495,2080,2075,2080,2075,133
|
|
20240307,141700,467584515,2075,2075,2075,2075,0
|
|
20240307,141600,467584515,2075,2080,2080,2075,1110
|
|
20240307,141500,465276215,2085,2085,2085,2085,0
|
|
20240307,141400,465276215,2085,2085,2085,2085,0
|
|
20240307,141300,465276215,2085,2085,2085,2085,0
|
|
20240307,141200,465276215,2085,2085,2085,2085,51
|
|
20240307,141100,465169880,2085,2085,2085,2085,0
|
|
20240307,141000,465169880,2085,2085,2085,2085,0
|
|
20240307,140900,465169880,2085,2085,2085,2085,0
|
|
20240307,140800,465169880,2085,2085,2085,2085,0
|
|
20240307,140700,465169880,2085,2085,2085,2085,4
|
|
20240307,140600,465161540,2085,2085,2085,2085,0
|
|
20240307,140500,465161540,2085,2085,2085,2085,0
|
|
20240307,140400,465161540,2085,2085,2085,2085,0
|
|
20240307,140300,465161540,2085,2080,2085,2080,848
|
|
20240307,140200,463397695,2080,2080,2080,2080,0
|
|
20240307,140100,463397695,2080,2080,2080,2080,0
|
|
20240307,140000,463397695,2080,2080,2080,2080,0
|
|
20240307,135900,463397695,2080,2080,2080,2080,0
|
|
20240307,135800,463397695,2080,2080,2080,2080,1939
|
|
20240307,135700,459364575,2080,2080,2080,2080,2178
|
|
20240307,135600,454834335,2080,2080,2080,2080,1618
|
|
20240307,135500,451468895,2080,2080,2080,2080,738
|
|
20240307,135400,449933855,2085,2085,2085,2085,5
|
|
20240307,135300,449923430,2085,2085,2085,2085,677
|
|
20240307,135200,448511885,2085,2085,2085,2085,1
|
|
20240307,135100,448509800,2080,2080,2080,2080,1
|
|
20240307,135000,448507720,2080,2080,2080,2080,1013
|
|
20240307,134900,446400680,2085,2080,2085,2080,17
|
|
20240307,134800,446365240,2085,2080,2085,2080,5
|
|
20240307,134700,446354830,2085,2085,2085,2085,807
|
|
20240307,134600,444672235,2080,2085,2085,2080,1493
|
|
20240307,134500,441563330,2085,2085,2085,2085,15
|
|
20240307,134400,441532055,2085,2090,2090,2085,254
|
|
20240307,134300,441002215,2090,2085,2090,2085,15
|
|
20240307,134200,440970920,2085,2090,2090,2085,2
|
|
20240307,134100,440966745,2090,2090,2090,2090,2
|
|
20240307,134000,440962565,2080,2090,2090,2080,389
|
|
20240307,133900,440152265,2085,2085,2085,2085,4
|
|
20240307,133800,440143925,2085,2085,2085,2085,4
|
|
20240307,133700,440135585,2085,2085,2085,2085,5
|
|
20240307,133600,440125160,2085,2090,2090,2085,125
|
|
20240307,133500,439864525,2090,2090,2090,2090,10
|
|
20240307,133400,439843625,2085,2085,2085,2085,1
|
|
20240307,133300,439841540,2080,2080,2080,2080,2
|
|
20240307,133200,439837380,2090,2090,2090,2090,8
|
|
20240307,133100,439820660,2090,2090,2090,2090,0
|
|
20240307,133000,439820660,2090,2090,2090,2090,239
|
|
20240307,132900,439321150,2085,2085,2085,2085,0
|
|
20240307,132800,439321150,2085,2085,2085,2085,66
|
|
20240307,132700,439183540,2085,2085,2085,2085,5
|
|
20240307,132600,439173115,2085,2080,2085,2080,137
|
|
20240307,132500,438887805,2080,2080,2080,2080,747
|
|
20240307,132400,437334045,2080,2080,2080,2080,14
|
|
20240307,132300,437304925,2085,2085,2085,2085,4
|
|
20240307,132200,437296585,2085,2080,2085,2080,2
|
|
20240307,132100,437292420,2080,2090,2090,2080,535
|
|
20240307,132000,436179240,2090,2090,2090,2090,0
|
|
20240307,131900,436179240,2090,2090,2090,2090,0
|
|
20240307,131800,436179240,2090,2080,2090,2080,39
|
|
20240307,131700,436098070,2080,2080,2080,2080,0
|
|
20240307,131600,436098070,2080,2090,2090,2080,111
|
|
20240307,131500,435866230,2090,2090,2090,2090,0
|
|
20240307,131400,435866230,2090,2090,2090,2090,5
|
|
20240307,131300,435855780,2085,2085,2085,2085,338
|
|
20240307,131200,435151050,2090,2085,2095,2085,43
|
|
20240307,131100,435061180,2095,2090,2095,2090,371
|
|
20240307,131000,434285785,2090,2090,2090,2090,2
|
|
20240307,130900,434281605,2095,2095,2095,2095,40
|
|
20240307,130800,434197805,2095,2090,2095,2090,11
|
|
20240307,130700,434174765,2095,2095,2095,2095,0
|
|
20240307,130600,434174765,2095,2095,2095,2095,0
|
|
20240307,130500,434174765,2095,2095,2095,2095,0
|
|
20240307,130400,434174765,2095,2095,2095,2095,0
|
|
20240307,130300,434174765,2095,2090,2095,2090,8
|
|
20240307,130200,434158020,2090,2090,2090,2090,0
|
|
20240307,130100,434158020,2090,2085,2090,2085,14
|
|
20240307,130000,434128825,2095,2095,2095,2095,0
|
|
20240307,125900,434128825,2095,2095,2095,2095,1
|
|
20240307,125800,434126730,2090,2095,2095,2090,15
|
|
20240307,125700,434095375,2090,2090,2090,2090,2
|
|
20240307,125600,434091195,2085,2085,2085,2085,0
|
|
20240307,125500,434091195,2085,2085,2085,2085,1
|
|
20240307,125400,434089110,2095,2095,2095,2095,879
|
|
20240307,125300,432247605,2095,2085,2095,2085,1002
|
|
20240307,125200,430158420,2085,2085,2085,2085,65
|
|
20240307,125100,430022895,2085,2085,2085,2085,1
|
|
20240307,125000,430020810,2085,2085,2085,2085,140
|
|
20240307,124900,429728910,2095,2095,2095,2095,1
|
|
20240307,124800,429726815,2095,2095,2095,2095,1
|
|
20240307,124700,429724720,2090,2090,2090,2085,1703
|
|
20240307,124600,426165455,2095,2095,2095,2095,2
|
|
20240307,124500,426161265,2095,2080,2095,2080,4
|
|
20240307,124400,426152915,2085,2085,2085,2085,0
|
|
20240307,124300,426152915,2085,2085,2085,2085,0
|
|
20240307,124200,426152915,2085,2085,2085,2085,0
|
|
20240307,124100,426152915,2085,2090,2090,2085,221
|
|
20240307,124000,425692005,2095,2090,2095,2090,17
|
|
20240307,123900,425656395,2090,2090,2090,2090,5
|
|
20240307,123800,425645945,2085,2085,2085,2085,25
|
|
20240307,123700,425593820,2090,2090,2090,2090,10
|
|
20240307,123600,425572920,2090,2090,2090,2090,10
|
|
20240307,123500,425552020,2085,2085,2085,2085,2
|
|
20240307,123400,425547850,2085,2085,2085,2085,0
|
|
20240307,123300,425547850,2085,2085,2085,2085,1
|
|
20240307,123200,425545765,2080,2080,2080,2080,1
|
|
20240307,123100,425543685,2080,2080,2080,2080,48
|
|
20240307,123000,425443845,2080,2080,2080,2080,100
|
|
20240307,122900,425235845,2090,2090,2090,2090,0
|
|
20240307,122800,425235845,2090,2090,2090,2090,2
|
|
20240307,122700,425231665,2080,2080,2080,2080,20
|
|
20240307,122600,425190065,2095,2085,2095,2080,11
|
|
20240307,122500,425167090,2080,2080,2095,2080,204
|
|
20240307,122400,424739765,2085,2080,2095,2080,6
|
|
20240307,122300,424727250,2080,2080,2080,2080,1
|
|
20240307,122200,424725170,2085,2080,2085,2080,2
|
|
20240307,122100,424721005,2085,2085,2085,2085,10
|
|
20240307,122000,424700155,2085,2085,2095,2085,204
|
|
20240307,121900,424274800,2085,2085,2085,2085,1
|
|
20240307,121800,424272715,2095,2095,2095,2095,0
|
|
20240307,121700,424272715,2095,2085,2095,2085,54
|
|
20240307,121600,424159850,2095,2085,2095,2085,10
|
|
20240307,121500,424138985,2095,2095,2095,2095,25
|
|
20240307,121400,424086610,2095,2085,2095,2085,175
|
|
20240307,121300,423721220,2085,2090,2095,2085,29
|
|
20240307,121200,423660615,2090,2090,2090,2090,10
|
|
20240307,121100,423639715,2095,2095,2095,2095,2
|
|
20240307,121000,423635525,2085,2085,2085,2085,0
|
|
20240307,120900,423635525,2085,2085,2085,2085,1745
|
|
20240307,120800,419997200,2095,2095,2095,2095,0
|
|
20240307,120700,419997200,2095,2090,2095,2090,8
|
|
20240307,120600,419980470,2090,2090,2090,2090,2
|
|
20240307,120500,419976290,2090,2090,2090,2090,4
|
|
20240307,120400,419967930,2095,2090,2095,2090,206
|
|
20240307,120300,419537315,2095,2090,2095,2090,334
|
|
20240307,120200,418839250,2090,2090,2090,2090,617
|
|
20240307,120100,417549720,2090,2090,2090,2090,1
|
|
20240307,120000,417547630,2090,2090,2090,2090,10
|
|
20240307,115900,417526730,2095,2095,2095,2095,11
|
|
20240307,115800,417503685,2095,2095,2095,2095,40
|
|
20240307,115700,417419885,2095,2095,2095,2095,0
|
|
20240307,115600,417419885,2095,2095,2095,2095,8
|
|
20240307,115500,417403125,2090,2090,2090,2090,181
|
|
20240307,115400,417024835,2090,2090,2090,2090,1
|
|
20240307,115300,417022745,2090,2090,2090,2090,0
|
|
20240307,115200,417022745,2090,2090,2090,2090,5
|
|
20240307,115100,417012295,2090,2090,2090,2090,0
|
|
20240307,115000,417012295,2090,2090,2090,2090,0
|
|
20240307,114900,417012295,2090,2090,2090,2090,0
|
|
20240307,114800,417012295,2090,2090,2090,2090,0
|
|
20240307,114700,417012295,2090,2090,2100,2090,169
|
|
20240307,114600,416658090,2100,2100,2100,2100,0
|
|
20240307,114500,416658090,2100,2100,2100,2100,12
|
|
20240307,114400,416632890,2100,2100,2100,2100,0
|
|
20240307,114300,416632890,2100,2100,2100,2100,0
|
|
20240307,114200,416632890,2100,2100,2100,2100,11
|
|
20240307,114100,416609790,2090,2100,2100,2090,17
|
|
20240307,114000,416574200,2100,2100,2100,2100,48
|
|
20240307,113900,416473400,2100,2100,2100,2100,0
|
|
20240307,113800,416473400,2100,2100,2100,2100,0
|
|
20240307,113700,416473400,2100,2100,2100,2095,757
|
|
20240307,113600,414887465,2095,2095,2095,2095,0
|
|
20240307,113500,414887465,2095,2095,2095,2095,209
|
|
20240307,113400,414449610,2095,2095,2095,2095,0
|
|
20240307,113300,414449610,2095,2095,2095,2095,2166
|
|
20240307,113200,409911840,2095,2095,2100,2095,1343
|
|
20240307,113100,407098250,2095,2095,2095,2095,637
|
|
20240307,113000,405763735,2095,2095,2095,2095,22
|
|
20240307,112900,405717645,2095,2095,2095,2095,50
|
|
20240307,112800,405612895,2100,2095,2100,2095,109
|
|
20240307,112700,405384030,2100,2100,2100,2100,167
|
|
20240307,112600,405033330,2100,2100,2100,2100,30
|
|
20240307,112500,404970330,2100,2095,2100,2095,23
|
|
20240307,112400,404922140,2100,2100,2100,2100,0
|
|
20240307,112300,404922140,2100,2095,2100,2095,4
|
|
20240307,112200,404913755,2100,2100,2100,2100,990
|
|
20240307,112100,402834755,2100,2100,2100,2100,178
|
|
20240307,112000,402460955,2100,2100,2100,2100,101
|
|
20240307,111900,402248855,2100,2100,2100,2100,0
|
|
20240307,111800,402248855,2100,2100,2100,2100,10
|
|
20240307,111700,402227855,2100,2100,2100,2100,0
|
|
20240307,111600,402227855,2100,2100,2100,2100,3
|
|
20240307,111500,402221555,2095,2095,2095,2095,4952
|
|
20240307,111400,391847115,2095,2100,2100,2095,281
|
|
20240307,111300,391257620,2105,2105,2105,2105,0
|
|
20240307,111200,391257620,2105,2105,2105,2105,0
|
|
20240307,111100,391257620,2105,2100,2105,2100,37
|
|
20240307,111000,391179760,2100,2100,2100,2100,425
|
|
20240307,110900,390287260,2105,2100,2105,2095,58
|
|
20240307,110800,390165445,2100,2100,2100,2100,54
|
|
20240307,110700,390052045,2100,2105,2105,2100,6
|
|
20240307,110600,390039420,2100,2100,2100,2100,307
|
|
20240307,110500,389394720,2100,2100,2105,2100,142
|
|
20240307,110400,389095820,2100,2100,2100,2100,0
|
|
20240307,110300,389095820,2100,2105,2105,2100,102
|
|
20240307,110200,388881615,2105,2105,2105,2105,0
|
|
20240307,110100,388881615,2105,2105,2105,2105,0
|
|
20240307,110000,388881615,2105,2105,2105,2105,50
|
|
20240307,105900,388776365,2105,2105,2105,2105,2
|
|
20240307,105800,388772155,2095,2095,2095,2095,305
|
|
20240307,105700,388133180,2090,2090,2100,2090,14097
|
|
20240307,105600,358547490,2090,2090,2090,2090,36
|
|
20240307,105500,358472250,2090,2090,2090,2090,1000
|
|
20240307,105400,356382250,2090,2090,2090,2090,100
|
|
20240307,105300,356173250,2090,2095,2095,2090,2003
|
|
20240307,105200,351976995,2090,2090,2090,2090,1185
|
|
20240307,105100,349500345,2085,2085,2085,2085,1
|
|
20240307,105000,349498260,2085,2085,2085,2085,0
|
|
20240307,104900,349498260,2085,2085,2085,2085,1
|
|
20240307,104800,349496175,2085,2080,2085,2080,821
|
|
20240307,104700,347784395,2075,2075,2075,2075,0
|
|
20240307,104600,347784395,2075,2075,2075,2075,0
|
|
20240307,104500,347784395,2075,2075,2075,2075,65
|
|
20240307,104400,347649520,2080,2080,2080,2080,0
|
|
20240307,104300,347649520,2080,2080,2080,2080,1810
|
|
20240307,104200,343884720,2085,2085,2085,2085,1053
|
|
20240307,104100,341689215,2085,2085,2085,2085,2
|
|
20240307,104000,341685045,2085,2085,2085,2085,1
|
|
20240307,103900,341682960,2090,2090,2090,2090,141
|
|
20240307,103800,341388270,2090,2085,2090,2085,11
|
|
20240307,103700,341365285,2085,2080,2085,2080,2
|
|
20240307,103600,341361120,2085,2085,2085,2085,8
|
|
20240307,103500,341344440,2080,2080,2080,2080,171
|
|
20240307,103400,340988760,2080,2085,2085,2080,9
|
|
20240307,103300,340970000,2085,2085,2085,2085,0
|
|
20240307,103200,340970000,2085,2080,2085,2080,3
|
|
20240307,103100,340963750,2080,2085,2085,2080,2
|
|
20240307,103000,340959585,2090,2085,2090,2080,406
|
|
20240307,102900,340111110,2080,2080,2080,2080,3
|
|
20240307,102800,340104870,2080,2080,2080,2080,201
|
|
20240307,102700,339686790,2080,2080,2080,2080,2000
|
|
20240307,102600,335526790,2080,2080,2080,2080,602
|
|
20240307,102500,334274630,2075,2075,2075,2070,227
|
|
20240307,102400,333803610,2075,2075,2075,2075,1
|
|
20240307,102300,333801535,2080,2075,2080,2075,621
|
|
20240307,102200,332509860,2080,2075,2080,2075,1400
|
|
20240307,102100,329600860,2080,2080,2080,2080,1605
|
|
20240307,102000,326262460,2080,2080,2080,2080,704
|
|
20240307,101900,324798140,2080,2080,2080,2075,3
|
|
20240307,101800,324791905,2085,2085,2085,2085,0
|
|
20240307,101700,324791905,2085,2085,2085,2085,0
|
|
20240307,101600,324791905,2085,2080,2085,2080,2
|
|
20240307,101500,324787740,2075,2085,2085,2070,1111
|
|
20240307,101400,322471335,2080,2080,2080,2080,359
|
|
20240307,101300,321724615,2080,2070,2080,2070,811
|
|
20240307,101200,320045825,2070,2070,2070,2070,19
|
|
20240307,101100,320006495,2080,2060,2080,2060,2208
|
|
20240307,101000,315428865,2065,2065,2075,2065,5867
|
|
20240307,100900,303287515,2065,2065,2065,2065,799
|
|
20240307,100800,301637580,2060,2065,2065,2060,2
|
|
20240307,100700,301633455,2065,2055,2065,2055,3255
|
|
20240307,100600,294937130,2060,2060,2060,2060,756
|
|
20240307,100500,293379770,2055,2055,2055,2040,12728
|
|
20240307,100400,267330975,2070,2080,2080,2045,11200
|
|
20240307,100300,244298650,2070,2075,2075,2055,10372
|
|
20240307,100200,222897240,2085,2080,2085,2080,3
|
|
20240307,100100,222890990,2075,2085,2085,2075,2
|
|
20240307,100000,222886830,2080,2075,2080,2075,389
|
|
20240307,095900,222077715,2080,2080,2080,2080,60
|
|
20240307,095800,221952915,2080,2080,2080,2080,0
|
|
20240307,095700,221952915,2080,2080,2080,2080,1
|
|
20240307,095600,221950835,2075,2075,2075,2075,356
|
|
20240307,095500,221212135,2075,2075,2075,2075,141
|
|
20240307,095400,220919560,2075,2070,2075,2070,202
|
|
20240307,095300,220501410,2075,2075,2075,2075,0
|
|
20240307,095200,220501410,2075,2065,2075,2065,3
|
|
20240307,095100,220495200,2080,2065,2080,2065,227
|
|
20240307,095000,220026415,2070,2080,2080,2070,3052
|
|
20240307,094900,213699535,2080,2080,2080,2080,2
|
|
20240307,094800,213695375,2085,2085,2085,2085,700
|
|
20240307,094700,212235875,2085,2075,2085,2075,1384
|
|
20240307,094600,209363875,2080,2080,2080,2080,456
|
|
20240307,094500,208415395,2085,2080,2085,2080,810
|
|
20240307,094400,206730570,2095,2095,2095,2095,0
|
|
20240307,094300,206730570,2095,2075,2095,2075,646
|
|
20240307,094200,205386865,2100,2085,2100,2080,2456
|
|
20240307,094100,200244315,2080,2085,2085,2080,134
|
|
20240307,094000,199965370,2085,2080,2085,2080,62
|
|
20240307,093900,199836105,2090,2080,2090,2080,17482
|
|
20240307,093800,163473375,2075,2075,2075,2075,1294
|
|
20240307,093700,160788325,2075,2075,2080,2075,3
|
|
20240307,093600,160782095,2075,2075,2075,2075,0
|
|
20240307,093500,160782095,2075,2080,2080,2075,116
|
|
20240307,093400,160541315,2075,2075,2075,2075,1050
|
|
20240307,093300,158362565,2075,2075,2075,2075,456
|
|
20240307,093200,157416365,2075,2070,2075,2065,983
|
|
20240307,093100,155384050,2070,2060,2070,2060,1800
|
|
20240307,093000,151675410,2060,2070,2070,2060,5396
|
|
20240307,092900,140546720,2070,2075,2080,2070,450
|
|
20240307,092800,139615205,2070,2075,2075,2070,635
|
|
20240307,092700,138297960,2075,2075,2075,2075,1215
|
|
20240307,092600,135776835,2075,2075,2075,2070,1221
|
|
20240307,092500,133245305,2070,2080,2080,2065,6294
|
|
20240307,092400,120212500,2080,2080,2085,2080,2858
|
|
20240307,092300,114267855,2080,2085,2085,2080,1670
|
|
20240307,092200,110791155,2085,2090,2090,2085,3967
|
|
20240307,092100,102514755,2090,2095,2095,2085,19
|
|
20240307,092000,102475045,2090,2085,2095,2085,340
|
|
20240307,091900,101764520,2085,2095,2095,2085,5121
|
|
20240307,091800,91056900,2095,2105,2110,2095,11615
|
|
20240307,091700,66641640,2105,2110,2110,2105,1250
|
|
20240307,091600,64009370,2110,2110,2110,2110,3919
|
|
20240307,091500,55740280,2115,2115,2115,2115,109
|
|
20240307,091400,55509745,2115,2110,2115,2110,509
|
|
20240307,091300,54433270,2115,2110,2115,2110,747
|
|
20240307,091200,52854130,2110,2110,2115,2110,2537
|
|
20240307,091100,47492885,2110,2110,2110,2110,1
|
|
20240307,091000,47490775,2110,2115,2115,2110,172
|
|
20240307,090900,47127005,2110,2105,2110,2105,1256
|
|
20240307,090800,44483115,2105,2105,2105,2105,65
|
|
20240307,090700,44346290,2110,2110,2110,2110,1
|
|
20240307,090600,44344180,2105,2110,2110,2105,2031
|
|
20240307,090500,40064830,2115,2125,2125,2115,228
|
|
20240307,090400,39582035,2125,2120,2125,2120,1461
|
|
20240307,090300,36484665,2115,2115,2115,2115,208
|
|
20240307,090200,36044745,2115,2115,2115,2115,3661
|
|
20240307,090100,28301730,2110,2095,2110,2095,9040
|
|
20240307,090000,9271320,2105,2095,2105,2095,4414
|