602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185900,738252350,2640,2640,2640,2640,3850
|
|
20240307,185800,738252350,2640,2640,2640,2640,0
|
|
20240307,185700,738252350,2640,2640,2640,2640,0
|
|
20240307,185600,738252350,2640,2640,2640,2640,0
|
|
20240307,185500,738252350,2640,2640,2640,2640,0
|
|
20240307,185400,738252350,2640,2640,2640,2640,0
|
|
20240307,185300,738252350,2640,2640,2640,2640,0
|
|
20240307,185200,738252350,2640,2640,2640,2640,0
|
|
20240307,185100,738252350,2640,2640,2640,2640,0
|
|
20240307,185000,738252350,2640,2640,2640,2640,0
|
|
20240307,184900,738252350,2640,2640,2640,2640,0
|
|
20240307,184800,738252350,2640,2640,2640,2640,0
|
|
20240307,184700,738252350,2640,2640,2640,2640,0
|
|
20240307,184600,738252350,2640,2640,2640,2640,0
|
|
20240307,184500,738252350,2640,2640,2640,2640,0
|
|
20240307,184400,738252350,2640,2640,2640,2640,0
|
|
20240307,184300,738252350,2640,2640,2640,2640,0
|
|
20240307,184200,738252350,2640,2640,2640,2640,0
|
|
20240307,184100,738252350,2640,2640,2640,2640,0
|
|
20240307,184000,738252350,2640,2640,2640,2640,0
|
|
20240307,183900,738252350,2640,2640,2640,2640,0
|
|
20240307,183800,738252350,2640,2640,2640,2640,0
|
|
20240307,183700,738252350,2640,2640,2640,2640,0
|
|
20240307,183600,738252350,2640,2640,2640,2640,0
|
|
20240307,183500,738252350,2640,2640,2640,2640,0
|
|
20240307,183400,738252350,2640,2640,2640,2640,0
|
|
20240307,183300,738252350,2640,2640,2640,2640,0
|
|
20240307,183200,738252350,2640,2640,2640,2640,0
|
|
20240307,183100,738252350,2640,2640,2640,2640,0
|
|
20240307,183000,738252350,2640,2640,2640,2640,0
|
|
20240307,182900,738252350,2640,2640,2640,2640,3850
|
|
20240307,182800,738252350,2640,2640,2640,2640,0
|
|
20240307,182700,738252350,2640,2640,2640,2640,0
|
|
20240307,182600,738252350,2640,2640,2640,2640,0
|
|
20240307,182500,738252350,2640,2640,2640,2640,0
|
|
20240307,182400,738252350,2640,2640,2640,2640,0
|
|
20240307,182300,738252350,2640,2640,2640,2640,0
|
|
20240307,182200,738252350,2640,2640,2640,2640,0
|
|
20240307,182100,738252350,2640,2640,2640,2640,0
|
|
20240307,182000,738252350,2640,2640,2640,2640,0
|
|
20240307,181900,738252350,2640,2640,2640,2640,0
|
|
20240307,181800,738252350,2640,2640,2640,2640,0
|
|
20240307,181700,738252350,2640,2640,2640,2640,0
|
|
20240307,181600,738252350,2640,2640,2640,2640,0
|
|
20240307,181500,738252350,2640,2640,2640,2640,0
|
|
20240307,181400,738252350,2640,2640,2640,2640,0
|
|
20240307,181300,738252350,2640,2640,2640,2640,0
|
|
20240307,181200,738252350,2640,2640,2640,2640,0
|
|
20240307,181100,738252350,2640,2640,2640,2640,0
|
|
20240307,181000,738252350,2640,2640,2640,2640,0
|
|
20240307,180900,738252350,2640,2640,2640,2640,0
|
|
20240307,180800,738252350,2640,2640,2640,2640,0
|
|
20240307,180700,738252350,2640,2640,2640,2640,0
|
|
20240307,180600,738252350,2640,2640,2640,2640,0
|
|
20240307,180500,738252350,2640,2640,2640,2640,0
|
|
20240307,180400,738252350,2640,2640,2640,2640,0
|
|
20240307,180300,738252350,2640,2640,2640,2640,0
|
|
20240307,180200,738252350,2640,2640,2640,2640,0
|
|
20240307,180100,738252350,2640,2640,2640,2640,0
|
|
20240307,180000,738252350,2640,2640,2640,2640,0
|
|
20240307,175900,738252350,2640,2640,2640,2640,3850
|
|
20240307,175800,738252350,2640,2640,2640,2640,0
|
|
20240307,175700,738252350,2640,2640,2640,2640,0
|
|
20240307,175600,738252350,2640,2640,2640,2640,0
|
|
20240307,175500,738252350,2640,2640,2640,2640,0
|
|
20240307,175400,738252350,2640,2640,2640,2640,0
|
|
20240307,175300,738252350,2640,2640,2640,2640,0
|
|
20240307,175200,738252350,2640,2640,2640,2640,0
|
|
20240307,175100,738252350,2640,2640,2640,2640,0
|
|
20240307,175000,738252350,2640,2640,2640,2640,0
|
|
20240307,174900,738252350,2640,2640,2640,2640,0
|
|
20240307,174800,738252350,2640,2640,2640,2640,0
|
|
20240307,174700,738252350,2640,2640,2640,2640,0
|
|
20240307,174600,738252350,2640,2640,2640,2640,0
|
|
20240307,174500,738252350,2640,2640,2640,2640,0
|
|
20240307,174400,738252350,2640,2640,2640,2640,0
|
|
20240307,174300,738252350,2640,2640,2640,2640,0
|
|
20240307,174200,738252350,2640,2640,2640,2640,0
|
|
20240307,174100,738252350,2640,2640,2640,2640,0
|
|
20240307,174000,738252350,2640,2640,2640,2640,0
|
|
20240307,173900,738252350,2640,2640,2640,2640,0
|
|
20240307,173800,738252350,2640,2640,2640,2640,0
|
|
20240307,173700,738252350,2640,2640,2640,2640,0
|
|
20240307,173600,738252350,2640,2640,2640,2640,0
|
|
20240307,173500,738252350,2640,2640,2640,2640,0
|
|
20240307,173400,738252350,2640,2640,2640,2640,0
|
|
20240307,173300,738252350,2640,2640,2640,2640,0
|
|
20240307,173200,738252350,2640,2640,2640,2640,0
|
|
20240307,173100,738252350,2640,2640,2640,2640,0
|
|
20240307,173000,738252350,2640,2640,2640,2640,0
|
|
20240307,172900,738252350,2640,2640,2640,2640,3850
|
|
20240307,172800,738252350,2640,2640,2640,2640,0
|
|
20240307,172700,738252350,2640,2640,2640,2640,0
|
|
20240307,172600,738252350,2640,2640,2640,2640,0
|
|
20240307,172500,738252350,2640,2640,2640,2640,0
|
|
20240307,172400,738252350,2640,2640,2640,2640,0
|
|
20240307,172300,738252350,2640,2640,2640,2640,0
|
|
20240307,172200,738252350,2640,2640,2640,2640,0
|
|
20240307,172100,738252350,2640,2640,2640,2640,0
|
|
20240307,172000,738252350,2640,2640,2640,2640,0
|
|
20240307,171900,738252350,2640,2640,2640,2640,0
|
|
20240307,171800,738252350,2640,2640,2640,2640,0
|
|
20240307,171700,738252350,2640,2640,2640,2640,0
|
|
20240307,171600,738252350,2640,2640,2640,2640,0
|
|
20240307,171500,738252350,2640,2640,2640,2640,0
|
|
20240307,171400,738252350,2640,2640,2640,2640,0
|
|
20240307,171300,738252350,2640,2640,2640,2640,0
|
|
20240307,171200,738252350,2640,2640,2640,2640,0
|
|
20240307,171100,738252350,2640,2640,2640,2640,0
|
|
20240307,171000,738252350,2640,2640,2640,2640,0
|
|
20240307,170900,738252350,2640,2640,2640,2640,0
|
|
20240307,170800,738252350,2640,2640,2640,2640,0
|
|
20240307,170700,738252350,2640,2640,2640,2640,0
|
|
20240307,170600,738252350,2640,2640,2640,2640,0
|
|
20240307,170500,738252350,2640,2640,2640,2640,0
|
|
20240307,170400,738252350,2640,2640,2640,2640,0
|
|
20240307,170300,738252350,2640,2640,2640,2640,0
|
|
20240307,170200,738252350,2640,2640,2640,2640,0
|
|
20240307,170100,738252350,2640,2640,2640,2640,0
|
|
20240307,170000,738252350,2640,2640,2640,2640,0
|
|
20240307,165900,738252350,2640,2640,2640,2640,3850
|
|
20240307,165800,738252350,2640,2640,2640,2640,0
|
|
20240307,165700,738252350,2640,2640,2640,2640,0
|
|
20240307,165600,738252350,2640,2640,2640,2640,0
|
|
20240307,165500,738252350,2640,2640,2640,2640,0
|
|
20240307,165400,738252350,2640,2640,2640,2640,0
|
|
20240307,165300,738252350,2640,2640,2640,2640,0
|
|
20240307,165200,738252350,2640,2640,2640,2640,0
|
|
20240307,165100,738252350,2640,2640,2640,2640,0
|
|
20240307,165000,738252350,2640,2640,2640,2640,0
|
|
20240307,164900,738252350,2640,2640,2640,2640,0
|
|
20240307,164800,738252350,2640,2640,2640,2640,0
|
|
20240307,164700,738252350,2640,2640,2640,2640,0
|
|
20240307,164600,738252350,2640,2640,2640,2640,0
|
|
20240307,164500,738252350,2640,2640,2640,2640,0
|
|
20240307,164400,738252350,2640,2640,2640,2640,0
|
|
20240307,164300,738252350,2640,2640,2640,2640,0
|
|
20240307,164200,738252350,2640,2640,2640,2640,0
|
|
20240307,164100,738252350,2640,2640,2640,2640,0
|
|
20240307,164000,738252350,2640,2640,2640,2640,0
|
|
20240307,163900,738252350,2640,2640,2640,2640,0
|
|
20240307,163800,738252350,2640,2640,2640,2640,0
|
|
20240307,163700,738252350,2640,2640,2640,2640,0
|
|
20240307,163600,738252350,2640,2640,2640,2640,0
|
|
20240307,163500,738252350,2640,2640,2640,2640,0
|
|
20240307,163400,738252350,2640,2640,2640,2640,0
|
|
20240307,163300,738252350,2640,2640,2640,2640,0
|
|
20240307,163200,738252350,2640,2640,2640,2640,0
|
|
20240307,163100,738252350,2640,2640,2640,2640,0
|
|
20240307,163000,738252350,2640,2640,2640,2640,0
|
|
20240307,162900,738252350,2640,2640,2640,2640,3850
|
|
20240307,162800,738252350,2640,2640,2640,2640,0
|
|
20240307,162700,738252350,2640,2640,2640,2640,0
|
|
20240307,162600,738252350,2640,2640,2640,2640,0
|
|
20240307,162500,738252350,2640,2640,2640,2640,0
|
|
20240307,162400,738252350,2640,2640,2640,2640,0
|
|
20240307,162300,738252350,2640,2640,2640,2640,0
|
|
20240307,162200,738252350,2640,2640,2640,2640,0
|
|
20240307,162100,738252350,2640,2640,2640,2640,0
|
|
20240307,162000,738252350,2640,2640,2640,2640,0
|
|
20240307,161900,738252350,2640,2640,2640,2640,0
|
|
20240307,161800,738252350,2640,2640,2640,2640,0
|
|
20240307,161700,738252350,2640,2640,2640,2640,0
|
|
20240307,161600,738252350,2640,2640,2640,2640,0
|
|
20240307,161500,738252350,2640,2640,2640,2640,0
|
|
20240307,161400,738252350,2640,2640,2640,2640,0
|
|
20240307,161300,738252350,2640,2640,2640,2640,0
|
|
20240307,161200,738252350,2640,2640,2640,2640,0
|
|
20240307,161100,738252350,2640,2640,2640,2640,0
|
|
20240307,161000,738252350,2640,2640,2640,2640,0
|
|
20240307,160900,738252350,2640,2640,2640,2640,0
|
|
20240307,160800,738252350,2640,2640,2640,2640,0
|
|
20240307,160700,738252350,2640,2640,2640,2640,0
|
|
20240307,160600,738252350,2640,2640,2640,2640,0
|
|
20240307,160500,738252350,2640,2640,2640,2640,0
|
|
20240307,160400,738252350,2640,2640,2640,2640,0
|
|
20240307,160300,738252350,2640,2640,2640,2640,0
|
|
20240307,160200,738252350,2640,2640,2640,2640,0
|
|
20240307,160100,738252350,2640,2640,2640,2640,0
|
|
20240307,160000,738252350,2640,2640,2640,2640,0
|
|
20240307,155900,738252350,2640,2640,2640,2640,3850
|
|
20240307,155800,738252350,2640,2640,2640,2640,0
|
|
20240307,155700,738252350,2640,2640,2640,2640,0
|
|
20240307,155600,738252350,2640,2640,2640,2640,0
|
|
20240307,155500,738252350,2640,2640,2640,2640,0
|
|
20240307,155400,738252350,2640,2640,2640,2640,0
|
|
20240307,155300,738252350,2640,2640,2640,2640,0
|
|
20240307,155200,738252350,2640,2640,2640,2640,0
|
|
20240307,155100,738252350,2640,2640,2640,2640,0
|
|
20240307,155000,738252350,2640,2640,2640,2640,0
|
|
20240307,154900,738252350,2640,2640,2640,2640,0
|
|
20240307,154800,738252350,2640,2640,2640,2640,0
|
|
20240307,154700,738252350,2640,2640,2640,2640,0
|
|
20240307,154600,738252350,2640,2640,2640,2640,0
|
|
20240307,154500,738252350,2640,2640,2640,2640,0
|
|
20240307,154400,738252350,2640,2640,2640,2640,0
|
|
20240307,154300,738252350,2640,2640,2640,2640,0
|
|
20240307,154200,738252350,2640,2640,2640,2640,0
|
|
20240307,154100,738252350,2640,2640,2640,2640,0
|
|
20240307,154000,738252350,2640,2640,2640,2640,0
|
|
20240307,153900,738252350,2640,2640,2640,2640,0
|
|
20240307,153800,738252350,2640,2640,2640,2640,0
|
|
20240307,153700,738252350,2640,2640,2640,2640,0
|
|
20240307,153600,738252350,2640,2640,2640,2640,0
|
|
20240307,153500,738252350,2640,2640,2640,2640,0
|
|
20240307,153400,738252350,2640,2640,2640,2640,0
|
|
20240307,153300,738252350,2640,2640,2640,2640,0
|
|
20240307,153200,738252350,2640,2640,2640,2640,0
|
|
20240307,153100,738252350,2640,2640,2640,2640,0
|
|
20240307,153000,738252350,2640,2640,2640,2640,3850
|
|
20240307,152900,728088350,2640,2640,2640,2640,0
|
|
20240307,152800,728088350,2640,2640,2640,2640,0
|
|
20240307,152700,728088350,2640,2640,2640,2640,0
|
|
20240307,152600,728088350,2640,2640,2640,2640,0
|
|
20240307,152500,728088350,2640,2640,2640,2640,0
|
|
20240307,152400,728088350,2640,2640,2640,2640,0
|
|
20240307,152300,728088350,2640,2640,2640,2640,0
|
|
20240307,152200,728088350,2640,2640,2640,2640,0
|
|
20240307,152100,728088350,2640,2640,2640,2640,0
|
|
20240307,152000,728088350,2640,2640,2640,2640,0
|
|
20240307,151900,728088350,2640,2630,2640,2630,90
|
|
20240307,151800,727851640,2640,2630,2640,2630,61
|
|
20240307,151700,727691200,2640,2630,2640,2630,144
|
|
20240307,151600,727312470,2645,2645,2645,2645,0
|
|
20240307,151500,727312470,2645,2645,2645,2645,1
|
|
20240307,151400,727309825,2645,2630,2645,2630,115
|
|
20240307,151300,727007360,2645,2645,2645,2645,0
|
|
20240307,151200,727007360,2645,2645,2645,2645,1
|
|
20240307,151100,727004715,2645,2635,2645,2635,132
|
|
20240307,151000,726656885,2625,2635,2635,2625,1486
|
|
20240307,150900,722751205,2645,2645,2645,2645,2
|
|
20240307,150800,722745915,2645,2645,2645,2645,35
|
|
20240307,150700,722653340,2645,2635,2650,2635,905
|
|
20240307,150600,720268630,2655,2650,2655,2630,2989
|
|
20240307,150500,712389900,2655,2645,2655,2645,1379
|
|
20240307,150400,708733895,2650,2650,2650,2645,91
|
|
20240307,150300,708493125,2650,2645,2650,2645,41
|
|
20240307,150200,708384675,2650,2645,2650,2645,1239
|
|
20240307,150100,705101980,2635,2640,2640,2635,92
|
|
20240307,150000,704859555,2645,2645,2645,2645,10
|
|
20240307,145900,704833105,2645,2645,2645,2645,0
|
|
20240307,145800,704833105,2645,2650,2650,2645,91
|
|
20240307,145700,704592210,2650,2655,2655,2650,26
|
|
20240307,145600,704523185,2655,2635,2655,2635,2790
|
|
20240307,145500,697128710,2635,2635,2635,2635,206
|
|
20240307,145400,696585900,2645,2635,2645,2635,256
|
|
20240307,145300,695911330,2635,2635,2635,2635,455
|
|
20240307,145200,694712405,2635,2635,2635,2635,315
|
|
20240307,145100,693882380,2635,2640,2640,2635,235
|
|
20240307,145000,693263150,2640,2640,2640,2640,51
|
|
20240307,144900,693128510,2640,2640,2640,2640,110
|
|
20240307,144800,692838110,2645,2640,2645,2640,240
|
|
20240307,144700,692203510,2650,2650,2650,2650,26
|
|
20240307,144600,692134610,2650,2645,2650,2645,1087
|
|
20240307,144500,689254830,2650,2645,2650,2645,283
|
|
20240307,144400,688505020,2650,2645,2650,2645,755
|
|
20240307,144300,686504355,2650,2635,2650,2635,481
|
|
20240307,144200,685236830,2630,2630,2630,2630,0
|
|
20240307,144100,685236830,2630,2635,2635,2630,508
|
|
20240307,144000,683900375,2635,2635,2635,2635,91
|
|
20240307,143900,683660590,2640,2640,2640,2640,1
|
|
20240307,143800,683657950,2640,2635,2640,2635,92
|
|
20240307,143700,683415525,2640,2640,2640,2640,2
|
|
20240307,143600,683410245,2635,2635,2640,2635,603
|
|
20240307,143500,681821335,2640,2640,2640,2640,1
|
|
20240307,143400,681818695,2645,2640,2645,2640,5
|
|
20240307,143300,681805490,2645,2645,2645,2640,3
|
|
20240307,143200,681797560,2640,2640,2640,2640,0
|
|
20240307,143100,681797560,2640,2645,2645,2640,1738
|
|
20240307,143000,677209235,2640,2640,2640,2640,0
|
|
20240307,142900,677209235,2640,2640,2640,2635,176
|
|
20240307,142800,676744600,2635,2635,2635,2635,0
|
|
20240307,142700,676744600,2635,2635,2635,2635,0
|
|
20240307,142600,676744600,2635,2635,2635,2635,4
|
|
20240307,142500,676734060,2635,2635,2635,2635,5
|
|
20240307,142400,676720885,2640,2635,2640,2635,105
|
|
20240307,142300,676443710,2635,2635,2635,2635,142
|
|
20240307,142200,676069540,2645,2645,2645,2645,0
|
|
20240307,142100,676069540,2645,2645,2645,2645,1392
|
|
20240307,142000,672387700,2650,2645,2650,2645,15
|
|
20240307,141900,672348020,2650,2645,2650,2645,299
|
|
20240307,141800,671557145,2650,2645,2650,2645,83
|
|
20240307,141700,671337600,2645,2640,2645,2635,2171
|
|
20240307,141600,665606150,2645,2645,2650,2640,15
|
|
20240307,141500,665566435,2640,2650,2650,2640,1385
|
|
20240307,141400,661910020,2640,2640,2650,2640,95
|
|
20240307,141300,661659210,2640,2640,2650,2640,79
|
|
20240307,141200,661450630,2640,2640,2640,2640,2
|
|
20240307,141100,661445350,2650,2650,2650,2650,1
|
|
20240307,141000,661442700,2640,2650,2650,2640,93
|
|
20240307,140900,661197160,2650,2650,2650,2650,2
|
|
20240307,140800,661191860,2650,2640,2650,2640,4
|
|
20240307,140700,661181290,2650,2650,2650,2650,0
|
|
20240307,140600,661181290,2650,2645,2650,2645,1122
|
|
20240307,140500,658213590,2650,2640,2650,2640,63
|
|
20240307,140400,658046950,2645,2645,2645,2645,0
|
|
20240307,140300,658046950,2645,2645,2645,2645,0
|
|
20240307,140200,658046950,2645,2640,2645,2640,80
|
|
20240307,140100,657835745,2645,2640,2645,2640,7
|
|
20240307,140000,657817260,2640,2640,2640,2640,97
|
|
20240307,135900,657561180,2645,2650,2650,2645,66
|
|
20240307,135800,657386605,2650,2645,2650,2645,2
|
|
20240307,135700,657381310,2650,2645,2650,2645,17
|
|
20240307,135600,657336335,2650,2645,2650,2645,20
|
|
20240307,135500,657283430,2645,2640,2645,2640,380
|
|
20240307,135400,656278510,2640,2640,2645,2640,141
|
|
20240307,135300,655906035,2640,2640,2640,2640,30
|
|
20240307,135200,655826835,2650,2650,2650,2650,0
|
|
20240307,135100,655826835,2650,2650,2650,2650,0
|
|
20240307,135000,655826835,2650,2645,2650,2645,44
|
|
20240307,134900,655710450,2640,2650,2650,2640,49
|
|
20240307,134800,655580610,2640,2645,2655,2640,53
|
|
20240307,134700,655440420,2640,2645,2645,2640,23
|
|
20240307,134600,655379690,2640,2640,2640,2640,91
|
|
20240307,134500,655139450,2645,2645,2645,2645,50
|
|
20240307,134400,655007200,2655,2645,2655,2645,2
|
|
20240307,134300,655001900,2655,2660,2660,2645,9
|
|
20240307,134200,654977995,2645,2645,2660,2645,15
|
|
20240307,134100,654938260,2660,2645,2660,2645,102
|
|
20240307,134000,654667455,2660,2660,2660,2660,1
|
|
20240307,133900,654664795,2640,2655,2655,2640,280
|
|
20240307,133800,653921555,2655,2655,2655,2655,460
|
|
20240307,133700,652700255,2655,2655,2655,2655,380
|
|
20240307,133600,651691355,2655,2655,2655,2655,3282
|
|
20240307,133500,642977645,2655,2650,2655,2650,2013
|
|
20240307,133400,637639465,2650,2640,2650,2640,11797
|
|
20240307,133300,606473620,2635,2630,2635,2630,7296
|
|
20240307,133200,587253665,2615,2615,2615,2615,51
|
|
20240307,133100,587120300,2630,2615,2630,2615,6
|
|
20240307,133000,587104580,2630,2630,2630,2615,3
|
|
20240307,132900,587096705,2615,2630,2630,2615,2
|
|
20240307,132800,587091460,2615,2615,2615,2615,32
|
|
20240307,132700,587007780,2615,2630,2630,2615,5
|
|
20240307,132600,586994690,2615,2615,2615,2615,2
|
|
20240307,132500,586989460,2630,2630,2630,2620,5839
|
|
20240307,132400,571683105,2630,2630,2630,2630,0
|
|
20240307,132300,571683105,2630,2630,2630,2630,1
|
|
20240307,132200,571680475,2620,2620,2620,2620,91
|
|
20240307,132100,571442055,2620,2620,2620,2620,2113
|
|
20240307,132000,565905995,2620,2620,2620,2620,91
|
|
20240307,131900,565667575,2620,2630,2630,2620,49
|
|
20240307,131800,565539170,2620,2620,2620,2620,91
|
|
20240307,131700,565300750,2620,2620,2620,2620,0
|
|
20240307,131600,565300750,2620,2620,2620,2620,0
|
|
20240307,131500,565300750,2620,2620,2620,2620,0
|
|
20240307,131400,565300750,2620,2620,2620,2620,0
|
|
20240307,131300,565300750,2620,2620,2620,2620,743
|
|
20240307,131200,563354090,2630,2630,2630,2630,0
|
|
20240307,131100,563354090,2630,2630,2630,2630,0
|
|
20240307,131000,563354090,2630,2630,2630,2630,0
|
|
20240307,130900,563354090,2630,2630,2630,2630,1
|
|
20240307,130800,563351460,2620,2630,2630,2615,93
|
|
20240307,130700,563107795,2615,2615,2630,2615,1002
|
|
20240307,130600,560472565,2615,2615,2615,2615,4
|
|
20240307,130500,560462105,2630,2630,2630,2615,2505
|
|
20240307,130400,553905705,2630,2630,2630,2630,0
|
|
20240307,130300,553905705,2630,2630,2630,2630,1
|
|
20240307,130200,553903075,2625,2625,2625,2625,272
|
|
20240307,130100,553189075,2635,2635,2635,2635,0
|
|
20240307,130000,553189075,2635,2635,2635,2635,378
|
|
20240307,125900,552193045,2640,2640,2640,2640,0
|
|
20240307,125800,552193045,2640,2640,2640,2640,0
|
|
20240307,125700,552193045,2640,2640,2640,2640,0
|
|
20240307,125600,552193045,2640,2635,2640,2635,142
|
|
20240307,125500,551818870,2635,2635,2635,2635,0
|
|
20240307,125400,551818870,2635,2635,2635,2635,30
|
|
20240307,125300,551739820,2615,2620,2635,2615,1472
|
|
20240307,125200,547883040,2620,2640,2640,2620,13
|
|
20240307,125100,547848755,2640,2635,2640,2635,1516
|
|
20240307,125000,543846520,2645,2645,2645,2645,10
|
|
20240307,124900,543820070,2645,2645,2645,2645,120
|
|
20240307,124800,543502670,2645,2635,2645,2635,101
|
|
20240307,124700,543236010,2640,2640,2640,2640,0
|
|
20240307,124600,543236010,2640,2640,2640,2640,0
|
|
20240307,124500,543236010,2640,2635,2645,2635,1406
|
|
20240307,124400,539525035,2635,2635,2640,2635,1724
|
|
20240307,124300,534979350,2640,2640,2640,2640,0
|
|
20240307,124200,534979350,2640,2610,2640,2610,7674
|
|
20240307,124100,514826805,2605,2605,2605,2605,0
|
|
20240307,124000,514826805,2605,2605,2605,2605,0
|
|
20240307,123900,514826805,2605,2605,2605,2605,91
|
|
20240307,123800,514589750,2610,2610,2610,2610,1
|
|
20240307,123700,514587140,2605,2605,2605,2605,436
|
|
20240307,123600,513451360,2605,2605,2605,2605,5
|
|
20240307,123500,513438335,2605,2605,2605,2605,15
|
|
20240307,123400,513399260,2605,2605,2605,2605,0
|
|
20240307,123300,513399260,2605,2605,2605,2605,295
|
|
20240307,123200,512630785,2600,2600,2600,2600,986
|
|
20240307,123100,510067185,2605,2605,2605,2605,354
|
|
20240307,123000,509145015,2610,2610,2610,2610,10
|
|
20240307,122900,509118915,2605,2605,2605,2605,0
|
|
20240307,122800,509118915,2605,2605,2605,2605,150
|
|
20240307,122700,508728165,2605,2605,2605,2605,91
|
|
20240307,122600,508491110,2605,2605,2605,2605,0
|
|
20240307,122500,508491110,2605,2605,2605,2605,18
|
|
20240307,122400,508444220,2605,2605,2605,2605,537
|
|
20240307,122300,507045335,2600,2600,2600,2600,0
|
|
20240307,122200,507045335,2600,2600,2600,2600,0
|
|
20240307,122100,507045335,2600,2600,2600,2600,0
|
|
20240307,122000,507045335,2600,2600,2600,2600,36
|
|
20240307,121900,506951735,2600,2600,2600,2600,0
|
|
20240307,121800,506951735,2600,2600,2600,2600,91
|
|
20240307,121700,506715135,2600,2600,2600,2600,0
|
|
20240307,121600,506715135,2600,2600,2600,2600,1000
|
|
20240307,121500,504115135,2605,2605,2605,2605,0
|
|
20240307,121400,504115135,2605,2605,2605,2605,10
|
|
20240307,121300,504089085,2600,2600,2600,2600,357
|
|
20240307,121200,503160885,2600,2600,2600,2600,0
|
|
20240307,121100,503160885,2600,2600,2600,2600,687
|
|
20240307,121000,501374685,2605,2605,2605,2605,0
|
|
20240307,120900,501374685,2605,2605,2605,2605,7
|
|
20240307,120800,501356450,2605,2605,2605,2605,1497
|
|
20240307,120700,497456765,2610,2610,2610,2610,0
|
|
20240307,120600,497456765,2610,2610,2610,2610,0
|
|
20240307,120500,497456765,2610,2610,2610,2610,5
|
|
20240307,120400,497443715,2605,2605,2605,2605,93
|
|
20240307,120300,497201450,2600,2600,2600,2600,10
|
|
20240307,120200,497175450,2600,2605,2605,2600,4086
|
|
20240307,120100,486543420,2605,2605,2605,2605,91
|
|
20240307,120000,486306365,2605,2605,2605,2605,68
|
|
20240307,115900,486129225,2610,2610,2610,2610,3
|
|
20240307,115800,486121395,2610,2610,2610,2610,0
|
|
20240307,115700,486121395,2610,2610,2610,2610,1254
|
|
20240307,115600,482848455,2610,2610,2610,2610,0
|
|
20240307,115500,482848455,2610,2610,2610,2610,0
|
|
20240307,115400,482848455,2610,2610,2610,2610,0
|
|
20240307,115300,482848455,2610,2610,2610,2610,1101
|
|
20240307,115200,479974845,2610,2610,2610,2610,0
|
|
20240307,115100,479974845,2610,2610,2610,2610,103
|
|
20240307,115000,479706015,2615,2615,2615,2615,0
|
|
20240307,114900,479706015,2615,2615,2615,2615,9
|
|
20240307,114800,479682480,2610,2615,2615,2610,2553
|
|
20240307,114700,473018885,2615,2615,2615,2615,0
|
|
20240307,114600,473018885,2615,2610,2615,2610,130
|
|
20240307,114500,472679435,2610,2610,2610,2610,0
|
|
20240307,114400,472679435,2610,2610,2610,2610,0
|
|
20240307,114300,472679435,2610,2610,2610,2610,199
|
|
20240307,114200,472160045,2610,2610,2610,2610,40
|
|
20240307,114100,472055645,2610,2615,2615,2610,96
|
|
20240307,114000,471805060,2615,2615,2615,2615,0
|
|
20240307,113900,471805060,2615,2615,2615,2615,1057
|
|
20240307,113800,469041005,2615,2615,2615,2615,0
|
|
20240307,113700,469041005,2615,2615,2615,2615,1400
|
|
20240307,113600,465380005,2615,2615,2615,2615,37
|
|
20240307,113500,465283250,2615,2615,2615,2615,91
|
|
20240307,113400,465045285,2620,2620,2620,2620,1
|
|
20240307,113300,465042665,2615,2615,2615,2615,63
|
|
20240307,113200,464877920,2615,2615,2615,2615,0
|
|
20240307,113100,464877920,2615,2615,2615,2615,1000
|
|
20240307,113000,462262920,2610,2620,2620,2610,18
|
|
20240307,112900,462215880,2620,2620,2620,2620,200
|
|
20240307,112800,461691880,2610,2610,2610,2610,91
|
|
20240307,112700,461454370,2615,2615,2615,2615,0
|
|
20240307,112600,461454370,2615,2615,2615,2615,663
|
|
20240307,112500,459720625,2615,2615,2615,2615,1500
|
|
20240307,112400,455798125,2620,2620,2620,2620,0
|
|
20240307,112300,455798125,2620,2620,2620,2620,10
|
|
20240307,112200,455771925,2620,2620,2620,2620,10
|
|
20240307,112100,455745725,2620,2620,2620,2620,27
|
|
20240307,112000,455674985,2615,2615,2615,2615,130
|
|
20240307,111900,455335035,2615,2620,2620,2615,115
|
|
20240307,111800,455034235,2620,2620,2620,2620,51
|
|
20240307,111700,454900615,2620,2620,2620,2620,40
|
|
20240307,111600,454795815,2620,2620,2620,2620,0
|
|
20240307,111500,454795815,2620,2615,2620,2615,1021
|
|
20240307,111400,452120900,2615,2620,2620,2615,4003
|
|
20240307,111300,441644025,2620,2620,2620,2620,243
|
|
20240307,111200,441007365,2620,2620,2620,2620,50
|
|
20240307,111100,440876365,2625,2625,2625,2625,1
|
|
20240307,111000,440873740,2620,2620,2620,2620,100
|
|
20240307,110900,440611740,2620,2620,2620,2615,275
|
|
20240307,110800,439892250,2620,2615,2620,2615,2151
|
|
20240307,110700,434257625,2605,2605,2605,2605,957
|
|
20240307,110600,431764640,2615,2610,2615,2610,1056
|
|
20240307,110500,429008475,2620,2610,2620,2610,92
|
|
20240307,110400,428768345,2615,2615,2615,2615,258
|
|
20240307,110300,428093675,2610,2610,2610,2610,75
|
|
20240307,110200,427897925,2610,2610,2610,2610,0
|
|
20240307,110100,427897925,2610,2610,2610,2610,0
|
|
20240307,110000,427897925,2610,2610,2620,2610,182
|
|
20240307,105900,427422895,2615,2615,2615,2615,501
|
|
20240307,105800,426112780,2610,2610,2610,2610,865
|
|
20240307,105700,423855130,2615,2615,2615,2615,500
|
|
20240307,105600,422547630,2615,2615,2615,2615,1
|
|
20240307,105500,422545015,2615,2615,2615,2615,1123
|
|
20240307,105400,419608370,2615,2615,2615,2615,515
|
|
20240307,105300,418261645,2620,2620,2620,2620,0
|
|
20240307,105200,418261645,2620,2620,2620,2620,0
|
|
20240307,105100,418261645,2620,2620,2620,2620,200
|
|
20240307,105000,417737645,2615,2615,2615,2615,50
|
|
20240307,104900,417606895,2615,2605,2615,2605,1151
|
|
20240307,104800,414597310,2610,2610,2610,2610,0
|
|
20240307,104700,414597310,2610,2610,2610,2610,0
|
|
20240307,104600,414597310,2610,2600,2610,2600,1865
|
|
20240307,104500,409737930,2600,2600,2600,2600,927
|
|
20240307,104400,407327730,2600,2600,2600,2600,1050
|
|
20240307,104300,404597730,2600,2600,2600,2600,0
|
|
20240307,104200,404597730,2600,2600,2600,2600,3542
|
|
20240307,104100,395388530,2600,2605,2605,2600,1958
|
|
20240307,104000,390296605,2605,2605,2605,2605,614
|
|
20240307,103900,388697135,2610,2605,2610,2605,175
|
|
20240307,103800,388241215,2605,2605,2605,2605,0
|
|
20240307,103700,388241215,2605,2605,2605,2605,4
|
|
20240307,103600,388230795,2605,2600,2605,2600,8009
|
|
20240307,103500,367367650,2600,2600,2600,2600,333
|
|
20240307,103400,366501850,2600,2600,2600,2600,3002
|
|
20240307,103300,358696650,2600,2600,2600,2600,275
|
|
20240307,103200,357981650,2605,2605,2605,2605,73
|
|
20240307,103100,357791485,2600,2600,2600,2600,105
|
|
20240307,103000,357518485,2600,2600,2600,2600,10
|
|
20240307,102900,357492485,2600,2600,2600,2600,2275
|
|
20240307,102800,351577485,2595,2595,2595,2595,91
|
|
20240307,102700,351341340,2590,2590,2590,2590,0
|
|
20240307,102600,351341340,2590,2590,2590,2590,0
|
|
20240307,102500,351341340,2590,2590,2590,2590,162
|
|
20240307,102400,350921760,2590,2595,2595,2590,8000
|
|
20240307,102300,330172060,2595,2595,2595,2595,0
|
|
20240307,102200,330172060,2595,2595,2595,2595,0
|
|
20240307,102100,330172060,2595,2595,2595,2595,91
|
|
20240307,102000,329935915,2600,2600,2600,2600,230
|
|
20240307,101900,329337915,2605,2595,2605,2595,1155
|
|
20240307,101800,326340680,2605,2605,2605,2600,1040
|
|
20240307,101700,323636175,2605,2605,2605,2600,644
|
|
20240307,101600,321960055,2605,2605,2610,2605,621
|
|
20240307,101500,320342330,2605,2600,2605,2600,2541
|
|
20240307,101400,313735230,2595,2595,2600,2595,121
|
|
20240307,101300,313421230,2595,2595,2595,2595,100
|
|
20240307,101200,313161730,2595,2600,2600,2595,52
|
|
20240307,101100,313026770,2590,2595,2600,2590,3306
|
|
20240307,101000,304455520,2595,2595,2600,2590,3518
|
|
20240307,100900,295327260,2600,2600,2600,2600,121
|
|
20240307,100800,295012660,2600,2595,2605,2595,1895
|
|
20240307,100700,290093775,2595,2600,2600,2595,3002
|
|
20240307,100600,282302415,2595,2595,2600,2595,652
|
|
20240307,100500,280610185,2595,2600,2600,2595,930
|
|
20240307,100400,278194240,2610,2610,2610,2610,28
|
|
20240307,100300,278121160,2595,2605,2605,2595,5196
|
|
20240307,100200,264605475,2610,2610,2610,2610,4
|
|
20240307,100100,264595035,2610,2610,2610,2610,0
|
|
20240307,100000,264595035,2610,2610,2610,2610,281
|
|
20240307,095900,263861625,2610,2610,2610,2610,2257
|
|
20240307,095800,257970855,2610,2610,2610,2610,0
|
|
20240307,095700,257970855,2610,2610,2610,2610,0
|
|
20240307,095600,257970855,2610,2610,2610,2610,1
|
|
20240307,095500,257968245,2605,2610,2610,2605,41
|
|
20240307,095400,257861435,2600,2600,2600,2600,616
|
|
20240307,095300,256259835,2600,2600,2600,2600,711
|
|
20240307,095200,254411235,2600,2600,2600,2600,13
|
|
20240307,095100,254377435,2600,2600,2600,2595,1889
|
|
20240307,095000,249471035,2595,2600,2600,2595,3501
|
|
20240307,094900,240369955,2600,2605,2605,2600,540
|
|
20240307,094800,238963955,2600,2600,2610,2600,6520
|
|
20240307,094700,222011945,2600,2610,2610,2600,292
|
|
20240307,094600,221250945,2610,2600,2610,2600,15
|
|
20240307,094500,221211845,2610,2610,2610,2610,1
|
|
20240307,094400,221209235,2610,2605,2610,2600,1058
|
|
20240307,094300,218453640,2605,2605,2615,2600,1162
|
|
20240307,094200,215427120,2620,2620,2620,2620,33
|
|
20240307,094100,215340660,2620,2620,2620,2620,39
|
|
20240307,094000,215238480,2620,2620,2620,2620,5
|
|
20240307,093900,215225380,2620,2620,2620,2605,603
|
|
20240307,093800,213654535,2620,2605,2620,2605,523
|
|
20240307,093700,212291775,2620,2620,2620,2620,0
|
|
20240307,093600,212291775,2620,2610,2620,2610,1322
|
|
20240307,093500,208840355,2610,2610,2610,2610,74
|
|
20240307,093400,208647215,2610,2610,2610,2610,1
|
|
20240307,093300,208644605,2600,2605,2605,2600,1091
|
|
20240307,093200,205806855,2610,2605,2610,2600,8218
|
|
20240307,093100,184437210,2610,2605,2610,2605,104
|
|
20240307,093000,184166270,2610,2600,2610,2600,292
|
|
20240307,092900,183406560,2600,2610,2610,2600,2588
|
|
20240307,092800,176667045,2610,2610,2610,2610,495
|
|
20240307,092700,175375095,2610,2605,2610,2605,112
|
|
20240307,092600,175083230,2605,2605,2605,2605,38
|
|
20240307,092500,174984240,2605,2605,2610,2605,182
|
|
20240307,092400,174509925,2610,2610,2610,2600,800
|
|
20240307,092300,172425350,2610,2605,2610,2605,1008
|
|
20240307,092200,169796680,2605,2605,2610,2600,794
|
|
20240307,092100,167728545,2605,2605,2610,2605,102
|
|
20240307,092000,167462735,2610,2605,2610,2605,1470
|
|
20240307,091900,163633380,2610,2605,2610,2605,562
|
|
20240307,091800,162167005,2620,2605,2620,2605,1574
|
|
20240307,091700,158064220,2610,2610,2610,2610,1070
|
|
20240307,091600,155271520,2600,2605,2605,2600,4519
|
|
20240307,091500,143500775,2610,2610,2610,2610,100
|
|
20240307,091400,143239775,2610,2610,2610,2610,90
|
|
20240307,091300,143004875,2610,2605,2610,2600,5064
|
|
20240307,091200,129818140,2610,2610,2625,2605,439
|
|
20240307,091100,128672500,2625,2610,2625,2605,2401
|
|
20240307,091000,122415375,2620,2605,2620,2605,2756
|
|
20240307,090900,115195255,2610,2610,2615,2610,1540
|
|
20240307,090800,111172280,2615,2615,2615,2605,625
|
|
20240307,090700,109543170,2600,2605,2610,2600,6456
|
|
20240307,090600,92739120,2605,2630,2630,2605,5281
|
|
20240307,090500,78941660,2640,2640,2640,2640,3
|
|
20240307,090400,78933740,2625,2615,2625,2615,8059
|
|
20240307,090300,57814050,2615,2630,2630,2610,11628
|
|
20240307,090200,27379985,2635,2640,2640,2635,2327
|
|
20240307,090100,21243220,2640,2650,2650,2640,2482
|
|
20240307,090000,14679160,2650,2665,2670,2650,5519
|