611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190800,519098025,2075,2075,2075,2075,2147
|
|
20240308,190700,519098025,2075,2075,2075,2075,0
|
|
20240308,190600,519098025,2075,2075,2075,2075,0
|
|
20240308,190500,519098025,2075,2075,2075,2075,0
|
|
20240308,190400,519098025,2075,2075,2075,2075,0
|
|
20240308,190300,519098025,2075,2075,2075,2075,0
|
|
20240308,190200,519098025,2075,2075,2075,2075,0
|
|
20240308,190100,519098025,2075,2075,2075,2075,0
|
|
20240308,190000,519098025,2075,2075,2075,2075,0
|
|
20240308,185900,519098025,2075,2075,2075,2075,0
|
|
20240308,185800,519098025,2075,2075,2075,2075,0
|
|
20240308,185700,519098025,2075,2075,2075,2075,0
|
|
20240308,185600,519098025,2075,2075,2075,2075,0
|
|
20240308,185500,519098025,2075,2075,2075,2075,0
|
|
20240308,185400,519098025,2075,2075,2075,2075,0
|
|
20240308,185300,519098025,2075,2075,2075,2075,0
|
|
20240308,185200,519098025,2075,2075,2075,2075,0
|
|
20240308,185100,519098025,2075,2075,2075,2075,0
|
|
20240308,185000,519098025,2075,2075,2075,2075,0
|
|
20240308,184900,519098025,2075,2075,2075,2075,0
|
|
20240308,184800,519098025,2075,2075,2075,2075,0
|
|
20240308,184700,519098025,2075,2075,2075,2075,0
|
|
20240308,184600,519098025,2075,2075,2075,2075,0
|
|
20240308,184500,519098025,2075,2075,2075,2075,0
|
|
20240308,184400,519098025,2075,2075,2075,2075,0
|
|
20240308,184300,519098025,2075,2075,2075,2075,0
|
|
20240308,184200,519098025,2075,2075,2075,2075,0
|
|
20240308,184100,519098025,2075,2075,2075,2075,0
|
|
20240308,184000,519098025,2075,2075,2075,2075,0
|
|
20240308,183900,519098025,2075,2075,2075,2075,0
|
|
20240308,183800,519098025,2075,2075,2075,2075,2147
|
|
20240308,183700,519098025,2075,2075,2075,2075,0
|
|
20240308,183600,519098025,2075,2075,2075,2075,0
|
|
20240308,183500,519098025,2075,2075,2075,2075,0
|
|
20240308,183400,519098025,2075,2075,2075,2075,0
|
|
20240308,183300,519098025,2075,2075,2075,2075,0
|
|
20240308,183200,519098025,2075,2075,2075,2075,0
|
|
20240308,183100,519098025,2075,2075,2075,2075,0
|
|
20240308,183000,519098025,2075,2075,2075,2075,0
|
|
20240308,182900,519098025,2075,2075,2075,2075,0
|
|
20240308,182800,519098025,2075,2075,2075,2075,0
|
|
20240308,182700,519098025,2075,2075,2075,2075,0
|
|
20240308,182600,519098025,2075,2075,2075,2075,0
|
|
20240308,182500,519098025,2075,2075,2075,2075,0
|
|
20240308,182400,519098025,2075,2075,2075,2075,0
|
|
20240308,182300,519098025,2075,2075,2075,2075,0
|
|
20240308,182200,519098025,2075,2075,2075,2075,0
|
|
20240308,182100,519098025,2075,2075,2075,2075,0
|
|
20240308,182000,519098025,2075,2075,2075,2075,0
|
|
20240308,181900,519098025,2075,2075,2075,2075,0
|
|
20240308,181800,519098025,2075,2075,2075,2075,0
|
|
20240308,181700,519098025,2075,2075,2075,2075,0
|
|
20240308,181600,519098025,2075,2075,2075,2075,0
|
|
20240308,181500,519098025,2075,2075,2075,2075,0
|
|
20240308,181400,519098025,2075,2075,2075,2075,0
|
|
20240308,181300,519098025,2075,2075,2075,2075,0
|
|
20240308,181200,519098025,2075,2075,2075,2075,0
|
|
20240308,181100,519098025,2075,2075,2075,2075,0
|
|
20240308,181000,519098025,2075,2075,2075,2075,0
|
|
20240308,180900,519098025,2075,2075,2075,2075,0
|
|
20240308,180800,519098025,2075,2075,2075,2075,2147
|
|
20240308,180700,519098025,2075,2075,2075,2075,0
|
|
20240308,180600,519098025,2075,2075,2075,2075,0
|
|
20240308,180500,519098025,2075,2075,2075,2075,0
|
|
20240308,180400,519098025,2075,2075,2075,2075,0
|
|
20240308,180300,519098025,2075,2075,2075,2075,0
|
|
20240308,180200,519098025,2075,2075,2075,2075,0
|
|
20240308,180100,519098025,2075,2075,2075,2075,0
|
|
20240308,180000,519098025,2075,2075,2075,2075,0
|
|
20240308,175900,519098025,2075,2075,2075,2075,0
|
|
20240308,175800,519098025,2075,2075,2075,2075,0
|
|
20240308,175700,519098025,2075,2075,2075,2075,0
|
|
20240308,175600,519098025,2075,2075,2075,2075,0
|
|
20240308,175500,519098025,2075,2075,2075,2075,0
|
|
20240308,175400,519098025,2075,2075,2075,2075,0
|
|
20240308,175300,519098025,2075,2075,2075,2075,0
|
|
20240308,175200,519098025,2075,2075,2075,2075,0
|
|
20240308,175100,519098025,2075,2075,2075,2075,0
|
|
20240308,175000,519098025,2075,2075,2075,2075,0
|
|
20240308,174900,519098025,2075,2075,2075,2075,0
|
|
20240308,174800,519098025,2075,2075,2075,2075,0
|
|
20240308,174700,519098025,2075,2075,2075,2075,0
|
|
20240308,174600,519098025,2075,2075,2075,2075,0
|
|
20240308,174500,519098025,2075,2075,2075,2075,0
|
|
20240308,174400,519098025,2075,2075,2075,2075,0
|
|
20240308,174300,519098025,2075,2075,2075,2075,0
|
|
20240308,174200,519098025,2075,2075,2075,2075,0
|
|
20240308,174100,519098025,2075,2075,2075,2075,0
|
|
20240308,174000,519098025,2075,2075,2075,2075,0
|
|
20240308,173900,519098025,2075,2075,2075,2075,0
|
|
20240308,173800,519098025,2075,2075,2075,2075,2147
|
|
20240308,173700,519098025,2075,2075,2075,2075,0
|
|
20240308,173600,519098025,2075,2075,2075,2075,0
|
|
20240308,173500,519098025,2075,2075,2075,2075,0
|
|
20240308,173400,519098025,2075,2075,2075,2075,0
|
|
20240308,173300,519098025,2075,2075,2075,2075,0
|
|
20240308,173200,519098025,2075,2075,2075,2075,0
|
|
20240308,173100,519098025,2075,2075,2075,2075,0
|
|
20240308,173000,519098025,2075,2075,2075,2075,0
|
|
20240308,172900,519098025,2075,2075,2075,2075,0
|
|
20240308,172800,519098025,2075,2075,2075,2075,0
|
|
20240308,172700,519098025,2075,2075,2075,2075,0
|
|
20240308,172600,519098025,2075,2075,2075,2075,0
|
|
20240308,172500,519098025,2075,2075,2075,2075,0
|
|
20240308,172400,519098025,2075,2075,2075,2075,0
|
|
20240308,172300,519098025,2075,2075,2075,2075,0
|
|
20240308,172200,519098025,2075,2075,2075,2075,0
|
|
20240308,172100,519098025,2075,2075,2075,2075,0
|
|
20240308,172000,519098025,2075,2075,2075,2075,0
|
|
20240308,171900,519098025,2075,2075,2075,2075,0
|
|
20240308,171800,519098025,2075,2075,2075,2075,0
|
|
20240308,171700,519098025,2075,2075,2075,2075,0
|
|
20240308,171600,519098025,2075,2075,2075,2075,0
|
|
20240308,171500,519098025,2075,2075,2075,2075,0
|
|
20240308,171400,519098025,2075,2075,2075,2075,0
|
|
20240308,171300,519098025,2075,2075,2075,2075,0
|
|
20240308,171200,519098025,2075,2075,2075,2075,0
|
|
20240308,171100,519098025,2075,2075,2075,2075,0
|
|
20240308,171000,519098025,2075,2075,2075,2075,0
|
|
20240308,170900,519098025,2075,2075,2075,2075,0
|
|
20240308,170800,519098025,2075,2075,2075,2075,2147
|
|
20240308,170700,519098025,2075,2075,2075,2075,0
|
|
20240308,170600,519098025,2075,2075,2075,2075,0
|
|
20240308,170500,519098025,2075,2075,2075,2075,0
|
|
20240308,170400,519098025,2075,2075,2075,2075,0
|
|
20240308,170300,519098025,2075,2075,2075,2075,0
|
|
20240308,170200,519098025,2075,2075,2075,2075,0
|
|
20240308,170100,519098025,2075,2075,2075,2075,0
|
|
20240308,170000,519098025,2075,2075,2075,2075,0
|
|
20240308,165900,519098025,2075,2075,2075,2075,0
|
|
20240308,165800,519098025,2075,2075,2075,2075,0
|
|
20240308,165700,519098025,2075,2075,2075,2075,0
|
|
20240308,165600,519098025,2075,2075,2075,2075,0
|
|
20240308,165500,519098025,2075,2075,2075,2075,0
|
|
20240308,165400,519098025,2075,2075,2075,2075,0
|
|
20240308,165300,519098025,2075,2075,2075,2075,0
|
|
20240308,165200,519098025,2075,2075,2075,2075,0
|
|
20240308,165100,519098025,2075,2075,2075,2075,0
|
|
20240308,165000,519098025,2075,2075,2075,2075,0
|
|
20240308,164900,519098025,2075,2075,2075,2075,0
|
|
20240308,164800,519098025,2075,2075,2075,2075,0
|
|
20240308,164700,519098025,2075,2075,2075,2075,0
|
|
20240308,164600,519098025,2075,2075,2075,2075,0
|
|
20240308,164500,519098025,2075,2075,2075,2075,0
|
|
20240308,164400,519098025,2075,2075,2075,2075,0
|
|
20240308,164300,519098025,2075,2075,2075,2075,0
|
|
20240308,164200,519098025,2075,2075,2075,2075,0
|
|
20240308,164100,519098025,2075,2075,2075,2075,0
|
|
20240308,164000,519098025,2075,2075,2075,2075,0
|
|
20240308,163900,519098025,2075,2075,2075,2075,0
|
|
20240308,163800,519098025,2075,2075,2075,2075,2147
|
|
20240308,163700,519098025,2075,2075,2075,2075,0
|
|
20240308,163600,519098025,2075,2075,2075,2075,0
|
|
20240308,163500,519098025,2075,2075,2075,2075,0
|
|
20240308,163400,519098025,2075,2075,2075,2075,0
|
|
20240308,163300,519098025,2075,2075,2075,2075,0
|
|
20240308,163200,519098025,2075,2075,2075,2075,0
|
|
20240308,163100,519098025,2075,2075,2075,2075,0
|
|
20240308,163000,519098025,2075,2075,2075,2075,0
|
|
20240308,162900,519098025,2075,2075,2075,2075,0
|
|
20240308,162800,519098025,2075,2075,2075,2075,0
|
|
20240308,162700,519098025,2075,2075,2075,2075,0
|
|
20240308,162600,519098025,2075,2075,2075,2075,0
|
|
20240308,162500,519098025,2075,2075,2075,2075,0
|
|
20240308,162400,519098025,2075,2075,2075,2075,0
|
|
20240308,162300,519098025,2075,2075,2075,2075,0
|
|
20240308,162200,519098025,2075,2075,2075,2075,0
|
|
20240308,162100,519098025,2075,2075,2075,2075,0
|
|
20240308,162000,519098025,2075,2075,2075,2075,0
|
|
20240308,161900,519098025,2075,2075,2075,2075,0
|
|
20240308,161800,519098025,2075,2075,2075,2075,0
|
|
20240308,161700,519098025,2075,2075,2075,2075,0
|
|
20240308,161600,519098025,2075,2075,2075,2075,0
|
|
20240308,161500,519098025,2075,2075,2075,2075,0
|
|
20240308,161400,519098025,2075,2075,2075,2075,0
|
|
20240308,161300,519098025,2075,2075,2075,2075,0
|
|
20240308,161200,519098025,2075,2075,2075,2075,0
|
|
20240308,161100,519098025,2075,2075,2075,2075,0
|
|
20240308,161000,519098025,2075,2075,2075,2075,0
|
|
20240308,160900,519098025,2075,2075,2075,2075,0
|
|
20240308,160800,519098025,2075,2075,2075,2075,2147
|
|
20240308,160700,519098025,2075,2075,2075,2075,0
|
|
20240308,160600,519098025,2075,2075,2075,2075,0
|
|
20240308,160500,519098025,2075,2075,2075,2075,0
|
|
20240308,160400,519098025,2075,2075,2075,2075,0
|
|
20240308,160300,519098025,2075,2075,2075,2075,0
|
|
20240308,160200,519098025,2075,2075,2075,2075,0
|
|
20240308,160100,519098025,2075,2075,2075,2075,0
|
|
20240308,160000,519098025,2075,2075,2075,2075,0
|
|
20240308,155900,519098025,2075,2075,2075,2075,0
|
|
20240308,155800,519098025,2075,2075,2075,2075,0
|
|
20240308,155700,519098025,2075,2075,2075,2075,0
|
|
20240308,155600,519098025,2075,2075,2075,2075,0
|
|
20240308,155500,519098025,2075,2075,2075,2075,0
|
|
20240308,155400,519098025,2075,2075,2075,2075,0
|
|
20240308,155300,519098025,2075,2075,2075,2075,0
|
|
20240308,155200,519098025,2075,2075,2075,2075,0
|
|
20240308,155100,519098025,2075,2075,2075,2075,0
|
|
20240308,155000,519098025,2075,2075,2075,2075,0
|
|
20240308,154900,519098025,2075,2075,2075,2075,0
|
|
20240308,154800,519098025,2075,2075,2075,2075,0
|
|
20240308,154700,519098025,2075,2075,2075,2075,0
|
|
20240308,154600,519098025,2075,2075,2075,2075,0
|
|
20240308,154500,519098025,2075,2075,2075,2075,0
|
|
20240308,154400,519098025,2075,2075,2075,2075,0
|
|
20240308,154300,519098025,2075,2075,2075,2075,0
|
|
20240308,154200,519098025,2075,2075,2075,2075,0
|
|
20240308,154100,519098025,2075,2075,2075,2075,0
|
|
20240308,154000,519098025,2075,2075,2075,2075,0
|
|
20240308,153900,519098025,2075,2075,2075,2075,0
|
|
20240308,153800,519098025,2075,2075,2075,2075,2147
|
|
20240308,153700,519098025,2075,2075,2075,2075,0
|
|
20240308,153600,519098025,2075,2075,2075,2075,0
|
|
20240308,153500,519098025,2075,2075,2075,2075,0
|
|
20240308,153400,519098025,2075,2075,2075,2075,0
|
|
20240308,153300,519098025,2075,2075,2075,2075,0
|
|
20240308,153200,519098025,2075,2075,2075,2075,0
|
|
20240308,153100,519098025,2075,2075,2075,2075,0
|
|
20240308,153000,519098025,2075,2075,2075,2075,2147
|
|
20240308,152900,514643000,2070,2070,2070,2070,0
|
|
20240308,152800,514643000,2070,2070,2070,2070,0
|
|
20240308,152700,514643000,2070,2070,2070,2070,0
|
|
20240308,152600,514643000,2070,2070,2070,2070,0
|
|
20240308,152500,514643000,2070,2070,2070,2070,0
|
|
20240308,152400,514643000,2070,2070,2070,2070,0
|
|
20240308,152300,514643000,2070,2070,2070,2070,0
|
|
20240308,152200,514643000,2070,2070,2070,2070,0
|
|
20240308,152100,514643000,2070,2070,2070,2070,0
|
|
20240308,152000,514643000,2070,2070,2070,2070,0
|
|
20240308,151900,514643000,2070,2080,2080,2070,11628
|
|
20240308,151800,490558765,2080,2080,2080,2080,2
|
|
20240308,151700,490554605,2080,2080,2080,2075,25
|
|
20240308,151600,490502610,2080,2080,2080,2080,93
|
|
20240308,151500,490309170,2075,2080,2080,2075,12
|
|
20240308,151400,490284220,2080,2080,2080,2080,0
|
|
20240308,151300,490284220,2080,2080,2080,2080,9
|
|
20240308,151200,490265500,2075,2075,2075,2075,2100
|
|
20240308,151100,485908000,2075,2075,2075,2075,1
|
|
20240308,151000,485905925,2080,2080,2080,2080,0
|
|
20240308,150900,485905925,2080,2080,2080,2080,329
|
|
20240308,150800,485221605,2080,2080,2080,2080,2
|
|
20240308,150700,485217445,2075,2075,2075,2075,393
|
|
20240308,150600,484401970,2080,2080,2080,2080,0
|
|
20240308,150500,484401970,2080,2080,2080,2080,2
|
|
20240308,150400,484397810,2080,2075,2080,2075,26
|
|
20240308,150300,484343855,2075,2080,2080,2075,90
|
|
20240308,150200,484157030,2075,2080,2080,2075,696
|
|
20240308,150100,482709355,2080,2085,2085,2080,266
|
|
20240308,150000,482154795,2085,2085,2085,2085,0
|
|
20240308,145900,482154795,2085,2080,2085,2080,22
|
|
20240308,145800,482108935,2085,2085,2085,2085,0
|
|
20240308,145700,482108935,2085,2085,2085,2085,10
|
|
20240308,145600,482088085,2075,2075,2075,2075,4
|
|
20240308,145500,482079785,2080,2080,2080,2080,0
|
|
20240308,145400,482079785,2080,2080,2080,2080,6
|
|
20240308,145300,482067305,2075,2075,2075,2075,1
|
|
20240308,145200,482065230,2085,2075,2085,2075,1453
|
|
20240308,145100,479047280,2075,2080,2080,2075,111
|
|
20240308,145000,478816455,2080,2080,2080,2080,870
|
|
20240308,144900,477006855,2075,2075,2075,2075,0
|
|
20240308,144800,477006855,2075,2075,2075,2075,0
|
|
20240308,144700,477006855,2075,2080,2080,2075,3123
|
|
20240308,144600,470525190,2080,2085,2085,2080,200
|
|
20240308,144500,470108690,2075,2075,2075,2075,25
|
|
20240308,144400,470056815,2080,2080,2080,2080,37
|
|
20240308,144300,469979855,2080,2080,2080,2080,60
|
|
20240308,144200,469855055,2080,2080,2080,2080,5
|
|
20240308,144100,469844655,2080,2080,2080,2080,1184
|
|
20240308,144000,467381935,2080,2080,2080,2080,954
|
|
20240308,143900,465397615,2085,2085,2085,2085,0
|
|
20240308,143800,465397615,2085,2085,2085,2085,0
|
|
20240308,143700,465397615,2085,2085,2085,2085,0
|
|
20240308,143600,465397615,2085,2085,2085,2085,1
|
|
20240308,143500,465395530,2085,2085,2085,2080,2036
|
|
20240308,143400,461150645,2085,2085,2085,2085,1
|
|
20240308,143300,461148560,2085,2070,2085,2070,932
|
|
20240308,143200,459215600,2070,2070,2070,2070,1421
|
|
20240308,143100,456274130,2070,2070,2070,2070,0
|
|
20240308,143000,456274130,2070,2070,2070,2070,37
|
|
20240308,142900,456197540,2070,2075,2075,2070,382
|
|
20240308,142800,455406795,2070,2075,2075,2070,2
|
|
20240308,142700,455402650,2065,2065,2065,2065,0
|
|
20240308,142600,455402650,2065,2085,2090,2065,19783
|
|
20240308,142500,414517090,2090,2090,2090,2090,0
|
|
20240308,142400,414517090,2090,2090,2090,2090,0
|
|
20240308,142300,414517090,2090,2080,2090,2080,3
|
|
20240308,142200,414510835,2075,2080,2080,2075,3
|
|
20240308,142100,414504600,2090,2090,2090,2090,1
|
|
20240308,142000,414502510,2080,2095,2095,2080,104
|
|
20240308,141900,414286175,2090,2080,2095,2080,11
|
|
20240308,141800,414263255,2085,2085,2085,2085,0
|
|
20240308,141700,414263255,2085,2085,2085,2085,22
|
|
20240308,141600,414217385,2085,2085,2085,2085,117
|
|
20240308,141500,413973440,2085,2085,2085,2085,0
|
|
20240308,141400,413973440,2085,2085,2085,2085,1
|
|
20240308,141300,413971355,2085,2085,2085,2080,18
|
|
20240308,141200,413933830,2085,2085,2085,2085,0
|
|
20240308,141100,413933830,2085,2085,2085,2085,4
|
|
20240308,141000,413925490,2085,2085,2085,2085,1
|
|
20240308,140900,413923405,2085,2080,2085,2080,251
|
|
20240308,140800,413401320,2080,2080,2095,2080,2865
|
|
20240308,140700,407413290,2085,2085,2085,2085,100
|
|
20240308,140600,407204790,2080,2080,2080,2080,0
|
|
20240308,140500,407204790,2080,2085,2085,2080,101
|
|
20240308,140400,406994210,2080,2080,2080,2080,0
|
|
20240308,140300,406994210,2080,2080,2080,2080,0
|
|
20240308,140200,406994210,2080,2080,2080,2080,153
|
|
20240308,140100,406675970,2080,2080,2080,2080,0
|
|
20240308,140000,406675970,2080,2080,2080,2080,3023
|
|
20240308,135900,400388130,2080,2080,2080,2080,0
|
|
20240308,135800,400388130,2080,2080,2080,2080,13
|
|
20240308,135700,400361090,2080,2080,2080,2080,1
|
|
20240308,135600,400359010,2075,2075,2075,2075,820
|
|
20240308,135500,398657510,2080,2080,2080,2080,121
|
|
20240308,135400,398405830,2080,2080,2080,2080,299
|
|
20240308,135300,397783910,2080,2080,2080,2080,1779
|
|
20240308,135200,394083590,2080,2080,2080,2080,28
|
|
20240308,135100,394025350,2080,2080,2080,2080,900
|
|
20240308,135000,392153350,2080,2080,2080,2080,0
|
|
20240308,134900,392153350,2080,2080,2080,2080,105
|
|
20240308,134800,391934950,2080,2080,2080,2075,105
|
|
20240308,134700,391716555,2080,2080,2080,2080,117
|
|
20240308,134600,391473195,2080,2080,2080,2080,127
|
|
20240308,134500,391209035,2080,2080,2080,2080,20
|
|
20240308,134400,391167435,2080,2080,2080,2080,41
|
|
20240308,134300,391082155,2080,2080,2080,2080,1066
|
|
20240308,134200,388864875,2080,2085,2085,2080,2
|
|
20240308,134100,388860710,2080,2080,2080,2080,1
|
|
20240308,134000,388858630,2080,2080,2080,2080,4200
|
|
20240308,133900,380122630,2080,2080,2080,2080,140
|
|
20240308,133800,379831430,2080,2080,2080,2080,59
|
|
20240308,133700,379708710,2080,2080,2080,2080,900
|
|
20240308,133600,377836710,2075,2075,2075,2075,9
|
|
20240308,133500,377818035,2075,2080,2080,2075,4829
|
|
20240308,133400,367794725,2080,2085,2085,2080,252
|
|
20240308,133300,367270560,2080,2085,2085,2075,16
|
|
20240308,133200,367237305,2080,2090,2090,2080,2910
|
|
20240308,133100,361184495,2085,2080,2085,2080,409
|
|
20240308,133000,360333555,2085,2085,2085,2085,177
|
|
20240308,132900,359964510,2085,2085,2085,2085,132
|
|
20240308,132800,359689290,2085,2080,2085,2080,103
|
|
20240308,132700,359474550,2080,2080,2080,2080,997
|
|
20240308,132600,357400790,2080,2080,2080,2080,114
|
|
20240308,132500,357163670,2080,2080,2080,2080,386
|
|
20240308,132400,356360790,2085,2080,2085,2080,2169
|
|
20240308,132300,351846425,2080,2080,2080,2080,500
|
|
20240308,132200,350806425,2080,2080,2080,2080,103
|
|
20240308,132100,350592185,2080,2085,2085,2080,2868
|
|
20240308,132000,344619265,2085,2085,2085,2085,0
|
|
20240308,131900,344619265,2085,2085,2085,2085,0
|
|
20240308,131800,344619265,2085,2090,2090,2085,2
|
|
20240308,131700,344615090,2090,2090,2090,2090,134
|
|
20240308,131600,344335030,2095,2095,2095,2095,10
|
|
20240308,131500,344314080,2090,2090,2090,2090,268
|
|
20240308,131400,343753960,2095,2095,2095,2095,1097
|
|
20240308,131300,341455745,2095,2095,2095,2095,51
|
|
20240308,131200,341348900,2095,2095,2095,2095,0
|
|
20240308,131100,341348900,2095,2095,2095,2095,0
|
|
20240308,131000,341348900,2095,2095,2095,2095,0
|
|
20240308,130900,341348900,2095,2095,2095,2095,2
|
|
20240308,130800,341344710,2100,2095,2100,2095,2039
|
|
20240308,130700,337063910,2090,2090,2090,2090,859
|
|
20240308,130600,335268600,2095,2090,2100,2090,144
|
|
20240308,130500,334966920,2095,2095,2095,2095,25
|
|
20240308,130400,334914545,2095,2095,2095,2095,5
|
|
20240308,130300,334904070,2095,2095,2095,2095,3
|
|
20240308,130200,334897785,2095,2095,2095,2095,0
|
|
20240308,130100,334897785,2095,2095,2095,2095,152
|
|
20240308,130000,334579345,2090,2090,2090,2090,0
|
|
20240308,125900,334579345,2090,2090,2090,2090,139
|
|
20240308,125800,334288835,2090,2090,2090,2090,211
|
|
20240308,125700,333847845,2090,2090,2090,2090,27
|
|
20240308,125600,333791415,2090,2085,2090,2085,501
|
|
20240308,125500,332746825,2085,2090,2090,2085,2
|
|
20240308,125400,332742650,2085,2085,2085,2085,1
|
|
20240308,125300,332740565,2085,2085,2085,2085,1
|
|
20240308,125200,332738480,2085,2095,2095,2085,14515
|
|
20240308,125100,302405495,2095,2095,2095,2095,0
|
|
20240308,125000,302405495,2095,2095,2095,2095,1020
|
|
20240308,124900,300268595,2105,2105,2105,2105,1
|
|
20240308,124800,300266490,2090,2090,2090,2090,0
|
|
20240308,124700,300266490,2090,2095,2095,2090,100
|
|
20240308,124600,300057240,2095,2095,2095,2095,1006
|
|
20240308,124500,297949670,2095,2095,2095,2095,1391
|
|
20240308,124400,295035525,2095,2095,2095,2095,0
|
|
20240308,124300,295035525,2095,2095,2095,2095,5
|
|
20240308,124200,295025050,2100,2100,2100,2100,10
|
|
20240308,124100,295004050,2090,2090,2090,2090,0
|
|
20240308,124000,295004050,2090,2090,2090,2090,0
|
|
20240308,123900,295004050,2090,2095,2095,2090,2343
|
|
20240308,123800,290101095,2100,2100,2100,2100,2000
|
|
20240308,123700,285901095,2100,2105,2105,2100,51
|
|
20240308,123600,285793990,2095,2095,2095,2095,0
|
|
20240308,123500,285793990,2095,2095,2095,2095,0
|
|
20240308,123400,285793990,2095,2095,2095,2095,0
|
|
20240308,123300,285793990,2095,2100,2100,2095,577
|
|
20240308,123200,284585150,2100,2100,2100,2100,50
|
|
20240308,123100,284480150,2100,2100,2100,2100,627
|
|
20240308,123000,283163450,2100,2100,2100,2100,211
|
|
20240308,122900,282720350,2100,2100,2100,2100,0
|
|
20240308,122800,282720350,2100,2100,2100,2100,0
|
|
20240308,122700,282720350,2100,2100,2100,2100,30
|
|
20240308,122600,282657350,2100,2100,2100,2100,0
|
|
20240308,122500,282657350,2100,2100,2100,2100,0
|
|
20240308,122400,282657350,2100,2100,2100,2100,0
|
|
20240308,122300,282657350,2100,2100,2100,2100,0
|
|
20240308,122200,282657350,2100,2105,2105,2100,691
|
|
20240308,122100,281205545,2105,2100,2105,2100,121
|
|
20240308,122000,280950875,2100,2095,2100,2095,391
|
|
20240308,121900,280131515,2090,2095,2095,2090,5525
|
|
20240308,121800,268559685,2100,2100,2100,2100,10
|
|
20240308,121700,268538685,2100,2100,2100,2100,2418
|
|
20240308,121600,263460885,2105,2100,2105,2100,510
|
|
20240308,121500,262389835,2100,2100,2100,2100,400
|
|
20240308,121400,261549835,2105,2105,2105,2105,0
|
|
20240308,121300,261549835,2105,2105,2105,2105,0
|
|
20240308,121200,261549835,2105,2100,2105,2100,3
|
|
20240308,121100,261543525,2100,2105,2105,2100,80
|
|
20240308,121000,261375475,2105,2105,2105,2105,0
|
|
20240308,120900,261375475,2105,2105,2105,2105,0
|
|
20240308,120800,261375475,2105,2105,2105,2105,1
|
|
20240308,120700,261373370,2100,2100,2100,2100,1
|
|
20240308,120600,261371270,2105,2105,2105,2105,0
|
|
20240308,120500,261371270,2105,2105,2110,2105,11261
|
|
20240308,120400,237666840,2110,2110,2110,2110,5
|
|
20240308,120300,237656290,2110,2110,2110,2110,10
|
|
20240308,120200,237635190,2110,2110,2110,2110,0
|
|
20240308,120100,237635190,2110,2110,2110,2110,0
|
|
20240308,120000,237635190,2110,2110,2110,2110,773
|
|
20240308,115900,236004160,2110,2110,2110,2110,0
|
|
20240308,115800,236004160,2110,2110,2110,2110,0
|
|
20240308,115700,236004160,2110,2110,2110,2110,0
|
|
20240308,115600,236004160,2110,2110,2110,2110,0
|
|
20240308,115500,236004160,2110,2110,2110,2110,0
|
|
20240308,115400,236004160,2110,2110,2110,2110,1164
|
|
20240308,115300,233548120,2120,2120,2120,2120,0
|
|
20240308,115200,233548120,2120,2120,2120,2120,0
|
|
20240308,115100,233548120,2120,2110,2120,2110,155
|
|
20240308,115000,233221055,2110,2110,2110,2110,200
|
|
20240308,114900,232799055,2110,2110,2110,2110,0
|
|
20240308,114800,232799055,2110,2110,2110,2110,770
|
|
20240308,114700,231174355,2125,2125,2125,2125,0
|
|
20240308,114600,231174355,2125,2120,2125,2120,12
|
|
20240308,114500,231148910,2110,2110,2110,2110,0
|
|
20240308,114400,231148910,2110,2115,2115,2110,642
|
|
20240308,114300,229794285,2110,2125,2125,2110,20050
|
|
20240308,114200,187456375,2125,2125,2130,2125,7301
|
|
20240308,114100,171935645,2125,2125,2125,2120,4
|
|
20240308,114000,171927150,2130,2130,2130,2120,1523
|
|
20240308,113900,168691990,2130,2125,2130,2125,5
|
|
20240308,113800,168681350,2130,2130,2130,2130,22
|
|
20240308,113700,168634490,2130,2130,2130,2130,0
|
|
20240308,113600,168634490,2130,2130,2130,2130,0
|
|
20240308,113500,168634490,2130,2130,2130,2130,7
|
|
20240308,113400,168619580,2130,2130,2130,2130,670
|
|
20240308,113300,167192480,2125,2125,2125,2125,0
|
|
20240308,113200,167192480,2125,2125,2125,2125,0
|
|
20240308,113100,167192480,2125,2130,2130,2120,1512
|
|
20240308,113000,163974485,2130,2130,2130,2130,0
|
|
20240308,112900,163974485,2130,2130,2130,2130,0
|
|
20240308,112800,163974485,2130,2130,2130,2130,20
|
|
20240308,112700,163931885,2135,2135,2135,2135,0
|
|
20240308,112600,163931885,2135,2135,2135,2135,0
|
|
20240308,112500,163931885,2135,2135,2135,2135,0
|
|
20240308,112400,163931885,2135,2135,2135,2135,2
|
|
20240308,112300,163927615,2125,2130,2130,2125,2919
|
|
20240308,112200,157714385,2130,2135,2135,2130,106
|
|
20240308,112100,157488275,2135,2130,2135,2130,40
|
|
20240308,112000,157403060,2130,2130,2130,2130,73
|
|
20240308,111900,157247570,2130,2130,2130,2130,27
|
|
20240308,111800,157190060,2125,2125,2125,2125,530
|
|
20240308,111700,156063810,2135,2130,2135,2125,311
|
|
20240308,111600,155401410,2135,2135,2135,2135,0
|
|
20240308,111500,155401410,2135,2130,2135,2130,2194
|
|
20240308,111400,150728140,2125,2120,2125,2120,4
|
|
20240308,111300,150719645,2130,2130,2130,2130,504
|
|
20240308,111200,149646125,2125,2125,2125,2125,348
|
|
20240308,111100,148906625,2125,2125,2125,2125,3
|
|
20240308,111000,148900250,2125,2125,2125,2125,278
|
|
20240308,110900,148309500,2125,2125,2125,2125,0
|
|
20240308,110800,148309500,2125,2125,2125,2125,100
|
|
20240308,110700,148097000,2125,2125,2125,2125,0
|
|
20240308,110600,148097000,2125,2125,2125,2125,2
|
|
20240308,110500,148092750,2120,2125,2125,2120,502
|
|
20240308,110400,147026010,2125,2125,2125,2125,0
|
|
20240308,110300,147026010,2125,2125,2125,2125,0
|
|
20240308,110200,147026010,2125,2125,2125,2125,1
|
|
20240308,110100,147023885,2120,2120,2120,2120,500
|
|
20240308,110000,145963885,2125,2125,2125,2125,0
|
|
20240308,105900,145963885,2125,2125,2125,2125,177
|
|
20240308,105800,145587760,2125,2125,2125,2125,46
|
|
20240308,105700,145490010,2120,2120,2120,2120,67
|
|
20240308,105600,145347970,2120,2120,2120,2120,0
|
|
20240308,105500,145347970,2120,2120,2120,2120,50
|
|
20240308,105400,145241970,2125,2125,2125,2125,2
|
|
20240308,105300,145237720,2120,2120,2120,2120,0
|
|
20240308,105200,145237720,2120,2115,2120,2115,2
|
|
20240308,105100,145233485,2125,2125,2125,2125,100
|
|
20240308,105000,145020985,2125,2125,2125,2125,7
|
|
20240308,104900,145006110,2110,2120,2120,2110,1531
|
|
20240308,104800,141767790,2120,2120,2120,2120,25
|
|
20240308,104700,141714790,2120,2120,2120,2120,0
|
|
20240308,104600,141714790,2120,2125,2125,2120,48
|
|
20240308,104500,141612795,2125,2120,2125,2120,2063
|
|
20240308,104400,137231815,2120,2120,2120,2120,354
|
|
20240308,104300,136481335,2120,2120,2120,2120,298
|
|
20240308,104200,135849575,2120,2120,2120,2120,260
|
|
20240308,104100,135298375,2125,2125,2125,2125,0
|
|
20240308,104000,135298375,2125,2120,2125,2120,101
|
|
20240308,103900,135084250,2120,2120,2120,2120,891
|
|
20240308,103800,133195330,2120,2120,2120,2120,0
|
|
20240308,103700,133195330,2120,2120,2120,2120,2434
|
|
20240308,103600,128035250,2120,2120,2120,2120,1466
|
|
20240308,103500,124927330,2125,2125,2125,2125,0
|
|
20240308,103400,124927330,2125,2115,2125,2115,3
|
|
20240308,103300,124920970,2110,2110,2110,2110,0
|
|
20240308,103200,124920970,2110,2110,2110,2110,100
|
|
20240308,103100,124709970,2110,2125,2125,2110,2
|
|
20240308,103000,124705735,2110,2115,2115,2110,1101
|
|
20240308,102900,122378125,2110,2110,2110,2110,0
|
|
20240308,102800,122378125,2110,2115,2120,2110,402
|
|
20240308,102700,121527405,2115,2115,2115,2115,1747
|
|
20240308,102600,117832500,2115,2115,2115,2115,2
|
|
20240308,102500,117828270,2115,2115,2115,2115,50
|
|
20240308,102400,117722520,2115,2120,2120,2115,40
|
|
20240308,102300,117637870,2115,2115,2115,2115,11
|
|
20240308,102200,117614605,2115,2115,2115,2115,12
|
|
20240308,102100,117589225,2115,2115,2115,2115,0
|
|
20240308,102000,117589225,2115,2115,2115,2115,101
|
|
20240308,101900,117375610,2115,2115,2115,2115,1
|
|
20240308,101800,117373495,2115,2115,2115,2115,1
|
|
20240308,101700,117371380,2120,2120,2120,2120,1147
|
|
20240308,101600,114939740,2115,2115,2115,2110,5
|
|
20240308,101500,114929175,2115,2115,2115,2115,2737
|
|
20240308,101400,109140420,2115,2120,2120,2115,311
|
|
20240308,101300,108482605,2120,2120,2120,2120,104
|
|
20240308,101200,108262125,2120,2120,2120,2120,0
|
|
20240308,101100,108262125,2120,2120,2120,2120,212
|
|
20240308,101000,107812685,2120,2120,2120,2120,0
|
|
20240308,100900,107812685,2120,2120,2120,2120,363
|
|
20240308,100800,107043125,2125,2125,2125,2125,0
|
|
20240308,100700,107043125,2125,2125,2125,2125,0
|
|
20240308,100600,107043125,2125,2125,2125,2125,276
|
|
20240308,100500,106456625,2125,2125,2125,2125,0
|
|
20240308,100400,106456625,2125,2125,2125,2125,1
|
|
20240308,100300,106454500,2115,2120,2120,2115,418
|
|
20240308,100200,105570080,2115,2120,2125,2115,55
|
|
20240308,100100,105453715,2115,2115,2115,2115,0
|
|
20240308,100000,105453715,2115,2115,2115,2115,179
|
|
20240308,095900,105075130,2115,2115,2115,2115,5
|
|
20240308,095800,105064555,2115,2115,2115,2115,303
|
|
20240308,095700,104423710,2115,2120,2125,2115,6
|
|
20240308,095600,104410995,2120,2115,2120,2115,2
|
|
20240308,095500,104406760,2120,2120,2120,2120,16
|
|
20240308,095400,104372840,2125,2125,2125,2125,20
|
|
20240308,095300,104330340,2125,2125,2125,2125,10
|
|
20240308,095200,104309090,2125,2120,2125,2120,109
|
|
20240308,095100,104078005,2120,2125,2125,2120,105
|
|
20240308,095000,103855380,2120,2120,2120,2120,0
|
|
20240308,094900,103855380,2120,2120,2120,2120,0
|
|
20240308,094800,103855380,2120,2120,2120,2120,0
|
|
20240308,094700,103855380,2120,2115,2120,2115,132
|
|
20240308,094600,103576195,2115,2115,2115,2115,0
|
|
20240308,094500,103576195,2115,2120,2120,2115,291
|
|
20240308,094400,102959285,2115,2115,2115,2115,0
|
|
20240308,094300,102959285,2115,2115,2115,2115,5
|
|
20240308,094200,102948710,2115,2115,2115,2115,2
|
|
20240308,094100,102944480,2120,2125,2125,2115,204
|
|
20240308,094000,102511990,2125,2125,2125,2125,1
|
|
20240308,093900,102509865,2125,2120,2125,2115,51
|
|
20240308,093800,102401730,2125,2120,2125,2115,82
|
|
20240308,093700,102227690,2125,2110,2125,2110,5
|
|
20240308,093600,102217095,2125,2115,2125,2105,4082
|
|
20240308,093500,93608550,2120,2115,2125,2115,586
|
|
20240308,093400,92363410,2125,2115,2125,2110,5112
|
|
20240308,093300,81514050,2120,2120,2120,2120,0
|
|
20240308,093200,81514050,2120,2115,2120,2115,6
|
|
20240308,093100,81501335,2115,2120,2120,2115,2
|
|
20240308,093000,81497100,2115,2115,2115,2110,110
|
|
20240308,092900,81264745,2115,2115,2115,2115,477
|
|
20240308,092800,80255890,2120,2120,2120,2120,0
|
|
20240308,092700,80255890,2120,2120,2120,2115,2912
|
|
20240308,092600,74082500,2125,2120,2125,2120,106
|
|
20240308,092500,73857775,2120,2110,2125,2110,45
|
|
20240308,092400,73762565,2105,2110,2110,2105,5
|
|
20240308,092300,73752030,2110,2115,2115,2110,4680
|
|
20240308,092200,63870950,2115,2120,2120,2115,260
|
|
20240308,092100,63321020,2115,2115,2120,2115,660
|
|
20240308,092000,61925110,2115,2115,2115,2115,400
|
|
20240308,091900,61079110,2115,2115,2115,2115,590
|
|
20240308,091800,59831260,2115,2120,2120,2115,709
|
|
20240308,091700,58328285,2120,2120,2125,2120,157
|
|
20240308,091600,57995045,2120,2130,2130,2120,991
|
|
20240308,091500,55888675,2130,2130,2130,2125,621
|
|
20240308,091400,54566040,2130,2130,2130,2130,593
|
|
20240308,091300,53302950,2130,2130,2130,2130,1554
|
|
20240308,091200,49992930,2130,2130,2135,2130,6
|
|
20240308,091100,49980145,2125,2135,2135,2125,118
|
|
20240308,091000,49728800,2130,2125,2130,2120,3010
|
|
20240308,090900,43318485,2125,2125,2125,2125,10
|
|
20240308,090800,43297235,2120,2130,2135,2120,190
|
|
20240308,090700,42893120,2125,2125,2130,2120,6738
|
|
20240308,090600,28567400,2125,2120,2125,2120,63
|
|
20240308,090500,28433540,2120,2125,2125,2115,175
|
|
20240308,090400,28061780,2110,2110,2120,2110,2053
|
|
20240308,090300,23729820,2110,2130,2130,2110,1702
|
|
20240308,090200,20105240,2130,2130,2130,2130,188
|
|
20240308,090100,19704800,2130,2130,2130,2125,4011
|
|
20240308,090000,11167820,2125,2110,2125,2110,5268
|