611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190800,887025100,2130,2130,2130,2130,9835
|
|
20240312,190700,887025100,2130,2130,2130,2130,0
|
|
20240312,190600,887025100,2130,2130,2130,2130,0
|
|
20240312,190500,887025100,2130,2130,2130,2130,0
|
|
20240312,190400,887025100,2130,2130,2130,2130,0
|
|
20240312,190300,887025100,2130,2130,2130,2130,0
|
|
20240312,190200,887025100,2130,2130,2130,2130,0
|
|
20240312,190100,887025100,2130,2130,2130,2130,0
|
|
20240312,190000,887025100,2130,2130,2130,2130,0
|
|
20240312,185900,887025100,2130,2130,2130,2130,0
|
|
20240312,185800,887025100,2130,2130,2130,2130,0
|
|
20240312,185700,887025100,2130,2130,2130,2130,0
|
|
20240312,185600,887025100,2130,2130,2130,2130,0
|
|
20240312,185500,887025100,2130,2130,2130,2130,0
|
|
20240312,185400,887025100,2130,2130,2130,2130,0
|
|
20240312,185300,887025100,2130,2130,2130,2130,0
|
|
20240312,185200,887025100,2130,2130,2130,2130,0
|
|
20240312,185100,887025100,2130,2130,2130,2130,0
|
|
20240312,185000,887025100,2130,2130,2130,2130,0
|
|
20240312,184900,887025100,2130,2130,2130,2130,0
|
|
20240312,184800,887025100,2130,2130,2130,2130,0
|
|
20240312,184700,887025100,2130,2130,2130,2130,0
|
|
20240312,184600,887025100,2130,2130,2130,2130,0
|
|
20240312,184500,887025100,2130,2130,2130,2130,0
|
|
20240312,184400,887025100,2130,2130,2130,2130,0
|
|
20240312,184300,887025100,2130,2130,2130,2130,0
|
|
20240312,184200,887025100,2130,2130,2130,2130,0
|
|
20240312,184100,887025100,2130,2130,2130,2130,0
|
|
20240312,184000,887025100,2130,2130,2130,2130,0
|
|
20240312,183900,887025100,2130,2130,2130,2130,0
|
|
20240312,183800,887025100,2130,2130,2130,2130,9835
|
|
20240312,183700,887025100,2130,2130,2130,2130,0
|
|
20240312,183600,887025100,2130,2130,2130,2130,0
|
|
20240312,183500,887025100,2130,2130,2130,2130,0
|
|
20240312,183400,887025100,2130,2130,2130,2130,0
|
|
20240312,183300,887025100,2130,2130,2130,2130,0
|
|
20240312,183200,887025100,2130,2130,2130,2130,0
|
|
20240312,183100,887025100,2130,2130,2130,2130,0
|
|
20240312,183000,887025100,2130,2130,2130,2130,0
|
|
20240312,182900,887025100,2130,2130,2130,2130,0
|
|
20240312,182800,887025100,2130,2130,2130,2130,0
|
|
20240312,182700,887025100,2130,2130,2130,2130,0
|
|
20240312,182600,887025100,2130,2130,2130,2130,0
|
|
20240312,182500,887025100,2130,2130,2130,2130,0
|
|
20240312,182400,887025100,2130,2130,2130,2130,0
|
|
20240312,182300,887025100,2130,2130,2130,2130,0
|
|
20240312,182200,887025100,2130,2130,2130,2130,0
|
|
20240312,182100,887025100,2130,2130,2130,2130,0
|
|
20240312,182000,887025100,2130,2130,2130,2130,0
|
|
20240312,181900,887025100,2130,2130,2130,2130,0
|
|
20240312,181800,887025100,2130,2130,2130,2130,0
|
|
20240312,181700,887025100,2130,2130,2130,2130,0
|
|
20240312,181600,887025100,2130,2130,2130,2130,0
|
|
20240312,181500,887025100,2130,2130,2130,2130,0
|
|
20240312,181400,887025100,2130,2130,2130,2130,0
|
|
20240312,181300,887025100,2130,2130,2130,2130,0
|
|
20240312,181200,887025100,2130,2130,2130,2130,0
|
|
20240312,181100,887025100,2130,2130,2130,2130,0
|
|
20240312,181000,887025100,2130,2130,2130,2130,0
|
|
20240312,180900,887025100,2130,2130,2130,2130,0
|
|
20240312,180800,887025100,2130,2130,2130,2130,9835
|
|
20240312,180700,887025100,2130,2130,2130,2130,0
|
|
20240312,180600,887025100,2130,2130,2130,2130,0
|
|
20240312,180500,887025100,2130,2130,2130,2130,0
|
|
20240312,180400,887025100,2130,2130,2130,2130,0
|
|
20240312,180300,887025100,2130,2130,2130,2130,0
|
|
20240312,180200,887025100,2130,2130,2130,2130,0
|
|
20240312,180100,887025100,2130,2130,2130,2130,0
|
|
20240312,180000,887025100,2130,2130,2130,2130,0
|
|
20240312,175900,887025100,2130,2130,2130,2130,0
|
|
20240312,175800,887025100,2130,2130,2130,2130,0
|
|
20240312,175700,887025100,2130,2130,2130,2130,0
|
|
20240312,175600,887025100,2130,2130,2130,2130,0
|
|
20240312,175500,887025100,2130,2130,2130,2130,0
|
|
20240312,175400,887025100,2130,2130,2130,2130,0
|
|
20240312,175300,887025100,2130,2130,2130,2130,0
|
|
20240312,175200,887025100,2130,2130,2130,2130,0
|
|
20240312,175100,887025100,2130,2130,2130,2130,0
|
|
20240312,175000,887025100,2130,2130,2130,2130,0
|
|
20240312,174900,887025100,2130,2130,2130,2130,0
|
|
20240312,174800,887025100,2130,2130,2130,2130,0
|
|
20240312,174700,887025100,2130,2130,2130,2130,0
|
|
20240312,174600,887025100,2130,2130,2130,2130,0
|
|
20240312,174500,887025100,2130,2130,2130,2130,0
|
|
20240312,174400,887025100,2130,2130,2130,2130,0
|
|
20240312,174300,887025100,2130,2130,2130,2130,0
|
|
20240312,174200,887025100,2130,2130,2130,2130,0
|
|
20240312,174100,887025100,2130,2130,2130,2130,0
|
|
20240312,174000,887025100,2130,2130,2130,2130,0
|
|
20240312,173900,887025100,2130,2130,2130,2130,0
|
|
20240312,173800,887025100,2130,2130,2130,2130,9835
|
|
20240312,173700,887025100,2130,2130,2130,2130,0
|
|
20240312,173600,887025100,2130,2130,2130,2130,0
|
|
20240312,173500,887025100,2130,2130,2130,2130,0
|
|
20240312,173400,887025100,2130,2130,2130,2130,0
|
|
20240312,173300,887025100,2130,2130,2130,2130,0
|
|
20240312,173200,887025100,2130,2130,2130,2130,0
|
|
20240312,173100,887025100,2130,2130,2130,2130,0
|
|
20240312,173000,887025100,2130,2130,2130,2130,0
|
|
20240312,172900,887025100,2130,2130,2130,2130,0
|
|
20240312,172800,887025100,2130,2130,2130,2130,0
|
|
20240312,172700,887025100,2130,2130,2130,2130,0
|
|
20240312,172600,887025100,2130,2130,2130,2130,0
|
|
20240312,172500,887025100,2130,2130,2130,2130,0
|
|
20240312,172400,887025100,2130,2130,2130,2130,0
|
|
20240312,172300,887025100,2130,2130,2130,2130,0
|
|
20240312,172200,887025100,2130,2130,2130,2130,0
|
|
20240312,172100,887025100,2130,2130,2130,2130,0
|
|
20240312,172000,887025100,2130,2130,2130,2130,0
|
|
20240312,171900,887025100,2130,2130,2130,2130,0
|
|
20240312,171800,887025100,2130,2130,2130,2130,0
|
|
20240312,171700,887025100,2130,2130,2130,2130,0
|
|
20240312,171600,887025100,2130,2130,2130,2130,0
|
|
20240312,171500,887025100,2130,2130,2130,2130,0
|
|
20240312,171400,887025100,2130,2130,2130,2130,0
|
|
20240312,171300,887025100,2130,2130,2130,2130,0
|
|
20240312,171200,887025100,2130,2130,2130,2130,0
|
|
20240312,171100,887025100,2130,2130,2130,2130,0
|
|
20240312,171000,887025100,2130,2130,2130,2130,0
|
|
20240312,170900,887025100,2130,2130,2130,2130,0
|
|
20240312,170800,887025100,2130,2130,2130,2130,9835
|
|
20240312,170700,887025100,2130,2130,2130,2130,0
|
|
20240312,170600,887025100,2130,2130,2130,2130,0
|
|
20240312,170500,887025100,2130,2130,2130,2130,0
|
|
20240312,170400,887025100,2130,2130,2130,2130,0
|
|
20240312,170300,887025100,2130,2130,2130,2130,0
|
|
20240312,170200,887025100,2130,2130,2130,2130,0
|
|
20240312,170100,887025100,2130,2130,2130,2130,0
|
|
20240312,170000,887025100,2130,2130,2130,2130,0
|
|
20240312,165900,887025100,2130,2130,2130,2130,0
|
|
20240312,165800,887025100,2130,2130,2130,2130,0
|
|
20240312,165700,887025100,2130,2130,2130,2130,0
|
|
20240312,165600,887025100,2130,2130,2130,2130,0
|
|
20240312,165500,887025100,2130,2130,2130,2130,0
|
|
20240312,165400,887025100,2130,2130,2130,2130,0
|
|
20240312,165300,887025100,2130,2130,2130,2130,0
|
|
20240312,165200,887025100,2130,2130,2130,2130,0
|
|
20240312,165100,887025100,2130,2130,2130,2130,0
|
|
20240312,165000,887025100,2130,2130,2130,2130,0
|
|
20240312,164900,887025100,2130,2130,2130,2130,0
|
|
20240312,164800,887025100,2130,2130,2130,2130,0
|
|
20240312,164700,887025100,2130,2130,2130,2130,0
|
|
20240312,164600,887025100,2130,2130,2130,2130,0
|
|
20240312,164500,887025100,2130,2130,2130,2130,0
|
|
20240312,164400,887025100,2130,2130,2130,2130,0
|
|
20240312,164300,887025100,2130,2130,2130,2130,0
|
|
20240312,164200,887025100,2130,2130,2130,2130,0
|
|
20240312,164100,887025100,2130,2130,2130,2130,0
|
|
20240312,164000,887025100,2130,2130,2130,2130,0
|
|
20240312,163900,887025100,2130,2130,2130,2130,0
|
|
20240312,163800,887025100,2130,2130,2130,2130,9835
|
|
20240312,163700,887025100,2130,2130,2130,2130,0
|
|
20240312,163600,887025100,2130,2130,2130,2130,0
|
|
20240312,163500,887025100,2130,2130,2130,2130,0
|
|
20240312,163400,887025100,2130,2130,2130,2130,0
|
|
20240312,163300,887025100,2130,2130,2130,2130,0
|
|
20240312,163200,887025100,2130,2130,2130,2130,0
|
|
20240312,163100,887025100,2130,2130,2130,2130,0
|
|
20240312,163000,887025100,2130,2130,2130,2130,0
|
|
20240312,162900,887025100,2130,2130,2130,2130,0
|
|
20240312,162800,887025100,2130,2130,2130,2130,0
|
|
20240312,162700,887025100,2130,2130,2130,2130,0
|
|
20240312,162600,887025100,2130,2130,2130,2130,0
|
|
20240312,162500,887025100,2130,2130,2130,2130,0
|
|
20240312,162400,887025100,2130,2130,2130,2130,0
|
|
20240312,162300,887025100,2130,2130,2130,2130,0
|
|
20240312,162200,887025100,2130,2130,2130,2130,0
|
|
20240312,162100,887025100,2130,2130,2130,2130,0
|
|
20240312,162000,887025100,2130,2130,2130,2130,0
|
|
20240312,161900,887025100,2130,2130,2130,2130,0
|
|
20240312,161800,887025100,2130,2130,2130,2130,0
|
|
20240312,161700,887025100,2130,2130,2130,2130,0
|
|
20240312,161600,887025100,2130,2130,2130,2130,0
|
|
20240312,161500,887025100,2130,2130,2130,2130,0
|
|
20240312,161400,887025100,2130,2130,2130,2130,0
|
|
20240312,161300,887025100,2130,2130,2130,2130,0
|
|
20240312,161200,887025100,2130,2130,2130,2130,0
|
|
20240312,161100,887025100,2130,2130,2130,2130,0
|
|
20240312,161000,887025100,2130,2130,2130,2130,0
|
|
20240312,160900,887025100,2130,2130,2130,2130,0
|
|
20240312,160800,887025100,2130,2130,2130,2130,9835
|
|
20240312,160700,887025100,2130,2130,2130,2130,0
|
|
20240312,160600,887025100,2130,2130,2130,2130,0
|
|
20240312,160500,887025100,2130,2130,2130,2130,0
|
|
20240312,160400,887025100,2130,2130,2130,2130,0
|
|
20240312,160300,887025100,2130,2130,2130,2130,0
|
|
20240312,160200,887025100,2130,2130,2130,2130,0
|
|
20240312,160100,887025100,2130,2130,2130,2130,0
|
|
20240312,160000,887025100,2130,2130,2130,2130,0
|
|
20240312,155900,887025100,2130,2130,2130,2130,0
|
|
20240312,155800,887025100,2130,2130,2130,2130,0
|
|
20240312,155700,887025100,2130,2130,2130,2130,0
|
|
20240312,155600,887025100,2130,2130,2130,2130,0
|
|
20240312,155500,887025100,2130,2130,2130,2130,0
|
|
20240312,155400,887025100,2130,2130,2130,2130,0
|
|
20240312,155300,887025100,2130,2130,2130,2130,0
|
|
20240312,155200,887025100,2130,2130,2130,2130,0
|
|
20240312,155100,887025100,2130,2130,2130,2130,0
|
|
20240312,155000,887025100,2130,2130,2130,2130,0
|
|
20240312,154900,887025100,2130,2130,2130,2130,0
|
|
20240312,154800,887025100,2130,2130,2130,2130,0
|
|
20240312,154700,887025100,2130,2130,2130,2130,0
|
|
20240312,154600,887025100,2130,2130,2130,2130,0
|
|
20240312,154500,887025100,2130,2130,2130,2130,0
|
|
20240312,154400,887025100,2130,2130,2130,2130,0
|
|
20240312,154300,887025100,2130,2130,2130,2130,0
|
|
20240312,154200,887025100,2130,2130,2130,2130,0
|
|
20240312,154100,887025100,2130,2130,2130,2130,0
|
|
20240312,154000,887025100,2130,2130,2130,2130,0
|
|
20240312,153900,887025100,2130,2130,2130,2130,0
|
|
20240312,153800,887025100,2130,2130,2130,2130,9835
|
|
20240312,153700,887025100,2130,2130,2130,2130,0
|
|
20240312,153600,887025100,2130,2130,2130,2130,0
|
|
20240312,153500,887025100,2130,2130,2130,2130,0
|
|
20240312,153400,887025100,2130,2130,2130,2130,0
|
|
20240312,153300,887025100,2130,2130,2130,2130,0
|
|
20240312,153200,887025100,2130,2130,2130,2130,0
|
|
20240312,153100,887025100,2130,2130,2130,2130,0
|
|
20240312,153000,887025100,2130,2130,2130,2130,9835
|
|
20240312,152900,866076550,2135,2135,2135,2135,0
|
|
20240312,152800,866076550,2135,2135,2135,2135,0
|
|
20240312,152700,866076550,2135,2135,2135,2135,0
|
|
20240312,152600,866076550,2135,2135,2135,2135,0
|
|
20240312,152500,866076550,2135,2135,2135,2135,0
|
|
20240312,152400,866076550,2135,2135,2135,2135,0
|
|
20240312,152300,866076550,2135,2135,2135,2135,0
|
|
20240312,152200,866076550,2135,2135,2135,2135,0
|
|
20240312,152100,866076550,2135,2135,2135,2135,0
|
|
20240312,152000,866076550,2135,2135,2135,2135,0
|
|
20240312,151900,866076550,2135,2140,2140,2135,1263
|
|
20240312,151800,863379665,2140,2140,2140,2135,560
|
|
20240312,151700,862181605,2140,2145,2145,2140,365
|
|
20240312,151600,861399005,2145,2140,2145,2140,671
|
|
20240312,151500,859963005,2135,2135,2135,2135,350
|
|
20240312,151400,859215755,2140,2145,2145,2140,1522
|
|
20240312,151300,855958525,2145,2145,2145,2145,1
|
|
20240312,151200,855956380,2140,2145,2145,2140,3
|
|
20240312,151100,855949950,2140,2145,2145,2140,157
|
|
20240312,151000,855613920,2140,2140,2140,2140,7
|
|
20240312,150900,855598940,2145,2145,2145,2145,500
|
|
20240312,150800,854526440,2140,2140,2140,2140,50
|
|
20240312,150700,854419440,2140,2145,2145,2140,111
|
|
20240312,150600,854181890,2140,2140,2140,2140,1
|
|
20240312,150500,854179750,2145,2140,2145,2140,2
|
|
20240312,150400,854175465,2145,2140,2145,2140,942
|
|
20240312,150300,852159580,2135,2145,2145,2135,1163
|
|
20240312,150200,849670765,2145,2140,2145,2140,1240
|
|
20240312,150100,847015965,2140,2145,2145,2140,150
|
|
20240312,150000,846694465,2145,2140,2145,2140,31
|
|
20240312,145900,846627975,2140,2140,2140,2140,1
|
|
20240312,145800,846625835,2145,2145,2145,2145,107
|
|
20240312,145700,846396320,2145,2140,2145,2140,90
|
|
20240312,145600,846203370,2145,2145,2145,2145,2
|
|
20240312,145500,846199080,2145,2145,2145,2145,60
|
|
20240312,145400,846070380,2145,2145,2145,2145,0
|
|
20240312,145300,846070380,2145,2145,2145,2145,96
|
|
20240312,145200,845864460,2145,2145,2145,2145,25
|
|
20240312,145100,845810835,2145,2145,2150,2145,170
|
|
20240312,145000,845446135,2145,2145,2145,2145,324
|
|
20240312,144900,844751155,2145,2145,2145,2145,153
|
|
20240312,144800,844422970,2145,2145,2145,2145,901
|
|
20240312,144700,842490325,2145,2145,2145,2145,50
|
|
20240312,144600,842383075,2150,2150,2150,2150,1350
|
|
20240312,144500,839480575,2150,2150,2150,2150,0
|
|
20240312,144400,839480575,2150,2150,2150,2150,1
|
|
20240312,144300,839478425,2145,2145,2145,2145,1957
|
|
20240312,144200,835280660,2140,2140,2140,2140,100
|
|
20240312,144100,835066660,2140,2140,2140,2140,1
|
|
20240312,144000,835064520,2140,2140,2140,2140,0
|
|
20240312,143900,835064520,2140,2140,2140,2140,329
|
|
20240312,143800,834360460,2140,2140,2140,2140,5
|
|
20240312,143700,834349760,2140,2140,2140,2140,0
|
|
20240312,143600,834349760,2140,2140,2140,2140,0
|
|
20240312,143500,834349760,2140,2140,2140,2140,60
|
|
20240312,143400,834221360,2140,2140,2140,2140,200
|
|
20240312,143300,833793360,2145,2145,2145,2145,14
|
|
20240312,143200,833763330,2140,2140,2140,2140,0
|
|
20240312,143100,833763330,2140,2145,2145,2135,12
|
|
20240312,143000,833737605,2135,2140,2140,2135,204
|
|
20240312,142900,833302050,2140,2135,2140,2135,2
|
|
20240312,142800,833297775,2135,2135,2135,2135,50
|
|
20240312,142700,833191025,2140,2140,2140,2140,0
|
|
20240312,142600,833191025,2140,2140,2140,2140,614
|
|
20240312,142500,831877065,2145,2145,2145,2145,0
|
|
20240312,142400,831877065,2145,2145,2145,2145,93
|
|
20240312,142300,831677580,2150,2150,2150,2150,0
|
|
20240312,142200,831677580,2150,2150,2150,2150,0
|
|
20240312,142100,831677580,2150,2145,2150,2140,3762
|
|
20240312,142000,823611585,2145,2145,2145,2145,102
|
|
20240312,141900,823392795,2145,2145,2150,2145,5
|
|
20240312,141800,823382065,2145,2145,2145,2145,160
|
|
20240312,141700,823038865,2150,2150,2150,2150,119
|
|
20240312,141600,822783015,2150,2150,2150,2150,2
|
|
20240312,141500,822778715,2145,2145,2145,2145,0
|
|
20240312,141400,822778715,2145,2150,2150,2145,167
|
|
20240312,141300,822419795,2150,2150,2150,2150,50
|
|
20240312,141200,822312295,2150,2150,2150,2150,50
|
|
20240312,141100,822204795,2150,2150,2150,2150,13
|
|
20240312,141000,822176845,2145,2145,2145,2145,174
|
|
20240312,140900,821803615,2145,2145,2145,2145,1
|
|
20240312,140800,821801470,2150,2150,2150,2150,100
|
|
20240312,140700,821586470,2145,2145,2145,2145,0
|
|
20240312,140600,821586470,2145,2145,2145,2145,862
|
|
20240312,140500,819737480,2145,2140,2145,2140,362
|
|
20240312,140400,818962220,2140,2140,2140,2140,0
|
|
20240312,140300,818962220,2140,2140,2140,2140,0
|
|
20240312,140200,818962220,2140,2140,2140,2140,1201
|
|
20240312,140100,816392080,2140,2140,2140,2140,0
|
|
20240312,140000,816392080,2140,2140,2140,2140,23
|
|
20240312,135900,816342860,2145,2145,2145,2145,65
|
|
20240312,135800,816203435,2145,2145,2145,2145,38
|
|
20240312,135700,816121925,2145,2145,2145,2145,9
|
|
20240312,135600,816102620,2145,2145,2145,2145,150
|
|
20240312,135500,815780870,2145,2150,2150,2145,632
|
|
20240312,135400,814424155,2150,2150,2150,2150,46
|
|
20240312,135300,814325255,2150,2150,2150,2150,0
|
|
20240312,135200,814325255,2150,2150,2150,2150,0
|
|
20240312,135100,814325255,2150,2150,2150,2150,2
|
|
20240312,135000,814320955,2150,2150,2150,2150,0
|
|
20240312,134900,814320955,2150,2150,2150,2150,2
|
|
20240312,134800,814316655,2145,2145,2145,2145,0
|
|
20240312,134700,814316655,2145,2145,2145,2145,1
|
|
20240312,134600,814314510,2150,2150,2150,2150,0
|
|
20240312,134500,814314510,2150,2150,2150,2150,1
|
|
20240312,134400,814312360,2150,2150,2150,2150,5
|
|
20240312,134300,814301610,2145,2150,2150,2145,6
|
|
20240312,134200,814288715,2155,2155,2155,2155,5
|
|
20240312,134100,814277940,2155,2155,2155,2150,515
|
|
20240312,134000,813168140,2155,2155,2155,2155,0
|
|
20240312,133900,813168140,2155,2155,2155,2155,11
|
|
20240312,133800,813144435,2150,2155,2155,2150,588
|
|
20240312,133700,811877395,2155,2150,2155,2150,10548
|
|
20240312,133600,789159435,2150,2150,2150,2150,0
|
|
20240312,133500,789159435,2150,2150,2150,2150,10
|
|
20240312,133400,789137935,2150,2150,2150,2150,0
|
|
20240312,133300,789137935,2150,2140,2150,2140,3
|
|
20240312,133200,789131500,2150,2150,2150,2150,174
|
|
20240312,133100,788757400,2150,2145,2150,2145,546
|
|
20240312,133000,787586225,2145,2145,2145,2145,0
|
|
20240312,132900,787586225,2145,2145,2145,2145,6
|
|
20240312,132800,787573355,2150,2145,2150,2140,13983
|
|
20240312,132700,757625315,2145,2150,2150,2145,500
|
|
20240312,132600,756552395,2150,2150,2150,2150,1
|
|
20240312,132500,756550245,2155,2155,2155,2155,638
|
|
20240312,132400,755175355,2155,2155,2155,2155,0
|
|
20240312,132300,755175355,2155,2155,2155,2155,0
|
|
20240312,132200,755175355,2155,2155,2155,2155,0
|
|
20240312,132100,755175355,2155,2155,2155,2155,0
|
|
20240312,132000,755175355,2155,2150,2155,2150,51
|
|
20240312,131900,755065455,2160,2160,2160,2160,0
|
|
20240312,131800,755065455,2160,2160,2160,2160,1000
|
|
20240312,131700,752905455,2160,2160,2160,2160,54
|
|
20240312,131600,752788815,2160,2160,2160,2160,0
|
|
20240312,131500,752788815,2160,2155,2160,2145,518
|
|
20240312,131400,751676135,2155,2155,2155,2155,0
|
|
20240312,131300,751676135,2155,2155,2155,2155,15
|
|
20240312,131200,751643810,2155,2155,2155,2155,3
|
|
20240312,131100,751637345,2160,2160,2160,2145,41
|
|
20240312,131000,751548815,2160,2160,2160,2140,3577
|
|
20240312,130900,743877885,2160,2160,2160,2160,0
|
|
20240312,130800,743877885,2160,2170,2170,2160,311
|
|
20240312,130700,743206015,2170,2150,2170,2150,1060
|
|
20240312,130600,740913330,2150,2150,2150,2150,0
|
|
20240312,130500,740913330,2150,2155,2155,2150,16
|
|
20240312,130400,740878855,2155,2155,2155,2155,1
|
|
20240312,130300,740876700,2150,2150,2150,2150,5
|
|
20240312,130200,740865950,2155,2155,2155,2155,0
|
|
20240312,130100,740865950,2155,2150,2155,2150,11
|
|
20240312,130000,740842295,2150,2150,2150,2150,2
|
|
20240312,125900,740837995,2150,2150,2150,2150,0
|
|
20240312,125800,740837995,2150,2150,2150,2150,0
|
|
20240312,125700,740837995,2150,2150,2150,2150,0
|
|
20240312,125600,740837995,2150,2150,2155,2150,3
|
|
20240312,125500,740831540,2150,2150,2150,2150,1
|
|
20240312,125400,740829390,2150,2150,2150,2150,52
|
|
20240312,125300,740717590,2150,2160,2160,2150,3
|
|
20240312,125200,740711120,2160,2160,2160,2160,0
|
|
20240312,125100,740711120,2160,2160,2160,2160,0
|
|
20240312,125000,740711120,2160,2160,2160,2160,0
|
|
20240312,124900,740711120,2160,2150,2160,2145,1499
|
|
20240312,124800,737488865,2160,2160,2160,2160,401
|
|
20240312,124700,736622705,2160,2160,2160,2160,0
|
|
20240312,124600,736622705,2160,2160,2160,2160,50
|
|
20240312,124500,736514705,2160,2160,2160,2160,0
|
|
20240312,124400,736514705,2160,2150,2160,2150,258
|
|
20240312,124300,735959985,2160,2160,2160,2160,0
|
|
20240312,124200,735959985,2160,2160,2160,2160,7
|
|
20240312,124100,735944865,2160,2160,2160,2160,3
|
|
20240312,124000,735938385,2160,2160,2160,2160,1
|
|
20240312,123900,735936225,2150,2150,2150,2150,0
|
|
20240312,123800,735936225,2150,2155,2155,2150,2000
|
|
20240312,123700,731632320,2160,2160,2160,2160,0
|
|
20240312,123600,731632320,2160,2155,2160,2155,84
|
|
20240312,123500,731451130,2155,2155,2155,2155,1
|
|
20240312,123400,731448975,2155,2155,2155,2155,50
|
|
20240312,123300,731341225,2160,2160,2160,2160,0
|
|
20240312,123200,731341225,2160,2160,2160,2160,116
|
|
20240312,123100,731090665,2165,2165,2165,2165,30
|
|
20240312,123000,731025715,2160,2160,2160,2160,6
|
|
20240312,122900,731012755,2160,2160,2160,2160,1
|
|
20240312,122800,731010595,2160,2160,2160,2160,933
|
|
20240312,122700,728995315,2160,2160,2160,2160,20
|
|
20240312,122600,728952115,2150,2150,2150,2150,0
|
|
20240312,122500,728952115,2150,2150,2150,2150,0
|
|
20240312,122400,728952115,2150,2150,2150,2150,0
|
|
20240312,122300,728952115,2150,2155,2155,2150,18
|
|
20240312,122200,728913360,2165,2165,2165,2165,1
|
|
20240312,122100,728911195,2160,2160,2160,2160,0
|
|
20240312,122000,728911195,2160,2160,2160,2160,9582
|
|
20240312,121900,708214075,2155,2155,2155,2155,343
|
|
20240312,121800,707474910,2155,2155,2155,2155,0
|
|
20240312,121700,707474910,2155,2155,2155,2155,0
|
|
20240312,121600,707474910,2155,2150,2155,2150,1892
|
|
20240312,121500,703399595,2150,2150,2150,2150,1
|
|
20240312,121400,703397445,2145,2145,2145,2145,97
|
|
20240312,121300,703189380,2145,2145,2145,2145,0
|
|
20240312,121200,703189380,2145,2145,2145,2145,166
|
|
20240312,121100,702833310,2145,2145,2145,2145,35
|
|
20240312,121000,702758235,2140,2140,2140,2140,0
|
|
20240312,120900,702758235,2140,2145,2145,2140,923
|
|
20240312,120800,700782340,2155,2155,2155,2155,0
|
|
20240312,120700,700782340,2155,2155,2155,2155,0
|
|
20240312,120600,700782340,2155,2155,2155,2155,110
|
|
20240312,120500,700545290,2155,2155,2155,2155,1023
|
|
20240312,120400,698340725,2155,2145,2155,2140,1665
|
|
20240312,120300,694772040,2150,2150,2150,2150,182
|
|
20240312,120200,694380740,2150,2150,2150,2150,1799
|
|
20240312,120100,690512890,2145,2145,2145,2145,0
|
|
20240312,120000,690512890,2145,2145,2145,2145,100
|
|
20240312,115900,690298390,2150,2150,2150,2145,416
|
|
20240312,115800,689405770,2145,2145,2145,2145,1
|
|
20240312,115700,689403625,2155,2155,2155,2155,0
|
|
20240312,115600,689403625,2155,2145,2155,2145,347
|
|
20240312,115500,688659290,2145,2145,2145,2145,501
|
|
20240312,115400,687584645,2145,2145,2145,2145,1
|
|
20240312,115300,687582500,2150,2150,2150,2150,14
|
|
20240312,115200,687552400,2145,2145,2145,2145,5
|
|
20240312,115100,687541675,2155,2155,2155,2155,0
|
|
20240312,115000,687541675,2155,2155,2155,2155,28
|
|
20240312,114900,687481335,2155,2150,2155,2150,1682
|
|
20240312,114800,683864210,2150,2150,2150,2150,0
|
|
20240312,114700,683864210,2150,2150,2150,2150,0
|
|
20240312,114600,683864210,2150,2150,2150,2150,0
|
|
20240312,114500,683864210,2150,2150,2150,2150,1
|
|
20240312,114400,683862060,2150,2150,2150,2150,0
|
|
20240312,114300,683862060,2150,2150,2150,2150,0
|
|
20240312,114200,683862060,2150,2150,2150,2150,0
|
|
20240312,114100,683862060,2150,2150,2150,2150,1
|
|
20240312,114000,683859910,2155,2145,2155,2140,1086
|
|
20240312,113900,681528340,2145,2145,2145,2145,0
|
|
20240312,113800,681528340,2145,2145,2145,2145,250
|
|
20240312,113700,680992090,2155,2140,2155,2140,55
|
|
20240312,113600,680874315,2145,2145,2145,2145,940
|
|
20240312,113500,678858015,2145,2145,2145,2145,0
|
|
20240312,113400,678858015,2145,2145,2145,2145,60
|
|
20240312,113300,678729315,2155,2155,2155,2155,78
|
|
20240312,113200,678561225,2155,2150,2155,2140,93
|
|
20240312,113100,678361980,2140,2150,2150,2140,6327
|
|
20240312,113000,664799320,2155,2155,2155,2155,18
|
|
20240312,112900,664760530,2155,2155,2155,2155,52
|
|
20240312,112800,664648470,2165,2165,2165,2165,455
|
|
20240312,112700,663663395,2155,2155,2155,2155,0
|
|
20240312,112600,663663395,2155,2165,2165,2155,279
|
|
20240312,112500,663062095,2165,2165,2165,2165,150
|
|
20240312,112400,662737345,2170,2170,2170,2170,50
|
|
20240312,112300,662628845,2170,2170,2170,2170,550
|
|
20240312,112200,661435345,2170,2170,2170,2170,0
|
|
20240312,112100,661435345,2170,2155,2170,2155,183
|
|
20240312,112000,661038985,2170,2170,2170,2165,2681
|
|
20240312,111900,655221250,2165,2165,2165,2165,201
|
|
20240312,111800,654786085,2160,2160,2160,2160,0
|
|
20240312,111700,654786085,2160,2160,2165,2160,538
|
|
20240312,111600,653622045,2165,2165,2165,2165,0
|
|
20240312,111500,653622045,2165,2150,2165,2150,1493
|
|
20240312,111400,650407205,2150,2150,2150,2150,90
|
|
20240312,111300,650213705,2150,2155,2155,2150,176
|
|
20240312,111200,649834445,2150,2145,2160,2145,2227
|
|
20240312,111100,645046000,2140,2140,2150,2140,8801
|
|
20240312,111000,626200350,2140,2145,2145,2140,3130
|
|
20240312,110900,619499995,2150,2150,2150,2150,290
|
|
20240312,110800,618876495,2150,2150,2155,2140,1502
|
|
20240312,110700,615647225,2150,2150,2150,2150,4
|
|
20240312,110600,615638625,2145,2155,2155,2145,5181
|
|
20240312,110500,604511440,2155,2155,2155,2155,566
|
|
20240312,110400,603291710,2160,2155,2160,2155,1356
|
|
20240312,110300,600367350,2155,2155,2155,2155,19
|
|
20240312,110200,600326405,2160,2165,2165,2160,3771
|
|
20240312,110100,592169935,2175,2170,2175,2170,315
|
|
20240312,110000,591486280,2170,2175,2175,2170,71
|
|
20240312,105900,591331865,2180,2180,2180,2180,0
|
|
20240312,105800,591331865,2180,2180,2180,2180,0
|
|
20240312,105700,591331865,2180,2175,2180,2165,3933
|
|
20240312,105600,582785875,2175,2175,2180,2170,8372
|
|
20240312,105500,564582050,2185,2185,2185,2185,0
|
|
20240312,105400,564582050,2185,2185,2185,2175,5666
|
|
20240312,105300,552232430,2185,2190,2190,2185,31
|
|
20240312,105200,552164690,2180,2190,2190,2180,547
|
|
20240312,105100,550967100,2180,2190,2195,2180,912
|
|
20240312,105000,548968165,2190,2185,2190,2180,1133
|
|
20240312,104900,546488965,2185,2185,2185,2185,1760
|
|
20240312,104800,542643365,2185,2185,2190,2185,2268
|
|
20240312,104700,537682735,2180,2195,2200,2180,12709
|
|
20240312,104600,509883915,2200,2195,2200,2195,3798
|
|
20240312,104500,501546005,2190,2185,2200,2185,2213
|
|
20240312,104400,496693655,2195,2195,2195,2190,4766
|
|
20240312,104300,486254735,2195,2200,2200,2190,4460
|
|
20240312,104200,476456905,2200,2200,2205,2190,10147
|
|
20240312,104100,454115830,2200,2185,2210,2180,29418
|
|
20240312,104000,389539855,2180,2170,2185,2170,13007
|
|
20240312,103900,361202465,2170,2175,2175,2170,5010
|
|
20240312,103800,350320420,2170,2165,2175,2165,3018
|
|
20240312,103700,343777425,2170,2165,2170,2165,3623
|
|
20240312,103600,335918015,2170,2165,2170,2160,654
|
|
20240312,103500,334502060,2160,2165,2170,2160,586
|
|
20240312,103400,333232795,2170,2165,2170,2160,247
|
|
20240312,103300,332697915,2170,2170,2170,2160,887
|
|
20240312,103200,330775075,2170,2170,2170,2165,2245
|
|
20240312,103100,325911275,2170,2170,2170,2165,1606
|
|
20240312,103000,322428775,2170,2160,2170,2160,3275
|
|
20240312,102900,315340915,2160,2160,2165,2160,2157
|
|
20240312,102800,310680795,2160,2155,2160,2155,3858
|
|
20240312,102700,302360960,2155,2155,2160,2150,1675
|
|
20240312,102600,298753855,2155,2155,2160,2155,2848
|
|
20240312,102500,292611305,2160,2150,2160,2150,7439
|
|
20240312,102400,276591785,2150,2140,2150,2140,13797
|
|
20240312,102300,246986180,2140,2135,2140,2135,4002
|
|
20240312,102200,238436165,2135,2130,2135,2130,467
|
|
20240312,102100,237439125,2130,2130,2130,2130,510
|
|
20240312,102000,236352825,2130,2130,2130,2130,2946
|
|
20240312,101900,230077845,2130,2130,2130,2130,114
|
|
20240312,101800,229835025,2125,2125,2125,2125,0
|
|
20240312,101700,229835025,2125,2125,2125,2125,1
|
|
20240312,101600,229832900,2125,2125,2125,2125,111
|
|
20240312,101500,229597025,2125,2125,2130,2125,2476
|
|
20240312,101400,224328010,2130,2125,2130,2125,705
|
|
20240312,101300,222828885,2125,2120,2125,2120,5
|
|
20240312,101200,222818270,2125,2120,2125,2120,1441
|
|
20240312,101100,219756275,2120,2115,2120,2115,702
|
|
20240312,101000,218268715,2115,2115,2115,2115,4
|
|
20240312,100900,218260255,2115,2115,2115,2115,305
|
|
20240312,100800,217615180,2115,2115,2115,2115,4
|
|
20240312,100700,217606720,2115,2120,2120,2115,106
|
|
20240312,100600,217382005,2120,2125,2125,2120,1215
|
|
20240312,100500,214802305,2125,2125,2125,2125,1
|
|
20240312,100400,214800180,2125,2125,2125,2120,1673
|
|
20240312,100300,211245105,2125,2120,2125,2120,20
|
|
20240312,100200,211202700,2120,2120,2120,2120,1736
|
|
20240312,100100,207522380,2120,2115,2120,2115,535
|
|
20240312,100000,206388255,2115,2115,2120,2115,1172
|
|
20240312,095900,203906765,2115,2115,2115,2115,300
|
|
20240312,095800,203272265,2120,2120,2120,2120,400
|
|
20240312,095700,202424265,2120,2125,2125,2120,4600
|
|
20240312,095600,192661745,2125,2130,2130,2125,5974
|
|
20240312,095500,179940855,2130,2115,2130,2115,8207
|
|
20240312,095400,162535855,2110,2105,2110,2105,12522
|
|
20240312,095300,136134285,2105,2100,2105,2100,521
|
|
20240312,095200,135039185,2105,2105,2105,2105,305
|
|
20240312,095100,134397160,2100,2100,2100,2100,102
|
|
20240312,095000,134182960,2100,2100,2100,2100,2
|
|
20240312,094900,134178760,2105,2100,2105,2095,1171
|
|
20240312,094800,131719665,2100,2095,2100,2095,1935
|
|
20240312,094700,127656225,2100,2095,2100,2095,74
|
|
20240312,094600,127500890,2095,2095,2095,2095,0
|
|
20240312,094500,127500890,2095,2095,2095,2095,84
|
|
20240312,094400,127324910,2095,2095,2100,2095,32
|
|
20240312,094300,127257860,2090,2095,2095,2090,1028
|
|
20240312,094200,125105230,2095,2095,2095,2095,2212
|
|
20240312,094100,120471090,2100,2100,2100,2100,1561
|
|
20240312,094000,117192990,2095,2095,2100,2095,13
|
|
20240312,093900,117165750,2095,2095,2095,2095,61
|
|
20240312,093800,117037955,2095,2100,2100,2095,1197
|
|
20240312,093700,114530140,2100,2100,2105,2100,1936
|
|
20240312,093600,110464520,2105,2105,2105,2105,6
|
|
20240312,093500,110451890,2105,2100,2105,2100,266
|
|
20240312,093400,109892430,2105,2105,2105,2105,49
|
|
20240312,093300,109789285,2105,2105,2105,2105,1191
|
|
20240312,093200,107282230,2105,2105,2105,2105,316
|
|
20240312,093100,106617050,2105,2105,2105,2100,2593
|
|
20240312,093000,101158810,2105,2105,2105,2105,2
|
|
20240312,092900,101154600,2100,2100,2100,2100,0
|
|
20240312,092800,101154600,2100,2100,2105,2100,743
|
|
20240312,092700,99591590,2100,2100,2105,2100,201
|
|
20240312,092600,99168555,2105,2100,2105,2100,601
|
|
20240312,092500,97905955,2100,2100,2105,2100,657
|
|
20240312,092400,96525915,2110,2105,2110,2100,2152
|
|
20240312,092300,91991770,2105,2105,2110,2100,2033
|
|
20240312,092200,87714850,2110,2095,2110,2095,8396
|
|
20240312,092100,70084360,2095,2095,2095,2090,1515
|
|
20240312,092000,66910510,2095,2095,2095,2095,0
|
|
20240312,091900,66910510,2095,2100,2100,2095,112
|
|
20240312,091800,66675820,2095,2095,2095,2095,239
|
|
20240312,091700,66175115,2095,2100,2100,2095,4687
|
|
20240312,091600,56332925,2100,2090,2100,2090,6323
|
|
20240312,091500,43088980,2090,2085,2090,2085,2519
|
|
20240312,091400,37824275,2085,2085,2085,2085,1
|
|
20240312,091300,37822190,2090,2090,2090,2090,22
|
|
20240312,091200,37776210,2080,2085,2090,2080,584
|
|
20240312,091100,36556595,2080,2085,2085,2075,9
|
|
20240312,091000,36537870,2090,2075,2090,2075,200
|
|
20240312,090900,36122720,2075,2090,2090,2075,2010
|
|
20240312,090800,31921970,2095,2095,2095,2075,1105
|
|
20240312,090700,29607055,2075,2090,2090,2075,1551
|
|
20240312,090600,26365480,2090,2090,2090,2090,2740
|
|
20240312,090500,20638880,2085,2085,2085,2085,3426
|
|
20240312,090400,13495670,2080,2080,2080,2080,446
|
|
20240312,090300,12567990,2080,2075,2080,2075,590
|
|
20240312,090200,11341240,2070,2070,2075,2070,503
|
|
20240312,090100,10297995,2070,2065,2070,2060,3448
|
|
20240312,090000,3166475,2065,2070,2070,2065,1528
|