601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185800,609956195,2580,2580,2580,2580,6278
|
|
20240308,185700,609956195,2580,2580,2580,2580,0
|
|
20240308,185600,609956195,2580,2580,2580,2580,0
|
|
20240308,185500,609956195,2580,2580,2580,2580,0
|
|
20240308,185400,609956195,2580,2580,2580,2580,0
|
|
20240308,185300,609956195,2580,2580,2580,2580,0
|
|
20240308,185200,609956195,2580,2580,2580,2580,0
|
|
20240308,185100,609956195,2580,2580,2580,2580,0
|
|
20240308,185000,609956195,2580,2580,2580,2580,0
|
|
20240308,184900,609956195,2580,2580,2580,2580,0
|
|
20240308,184800,609956195,2580,2580,2580,2580,0
|
|
20240308,184700,609956195,2580,2580,2580,2580,0
|
|
20240308,184600,609956195,2580,2580,2580,2580,0
|
|
20240308,184500,609956195,2580,2580,2580,2580,0
|
|
20240308,184400,609956195,2580,2580,2580,2580,0
|
|
20240308,184300,609956195,2580,2580,2580,2580,0
|
|
20240308,184200,609956195,2580,2580,2580,2580,0
|
|
20240308,184100,609956195,2580,2580,2580,2580,0
|
|
20240308,184000,609956195,2580,2580,2580,2580,0
|
|
20240308,183900,609956195,2580,2580,2580,2580,0
|
|
20240308,183800,609956195,2580,2580,2580,2580,0
|
|
20240308,183700,609956195,2580,2580,2580,2580,0
|
|
20240308,183600,609956195,2580,2580,2580,2580,0
|
|
20240308,183500,609956195,2580,2580,2580,2580,0
|
|
20240308,183400,609956195,2580,2580,2580,2580,0
|
|
20240308,183300,609956195,2580,2580,2580,2580,0
|
|
20240308,183200,609956195,2580,2580,2580,2580,0
|
|
20240308,183100,609956195,2580,2580,2580,2580,0
|
|
20240308,183000,609956195,2580,2580,2580,2580,0
|
|
20240308,182900,609956195,2580,2580,2580,2580,0
|
|
20240308,182800,609956195,2580,2580,2580,2580,6278
|
|
20240308,182700,609956195,2580,2580,2580,2580,0
|
|
20240308,182600,609956195,2580,2580,2580,2580,0
|
|
20240308,182500,609956195,2580,2580,2580,2580,0
|
|
20240308,182400,609956195,2580,2580,2580,2580,0
|
|
20240308,182300,609956195,2580,2580,2580,2580,0
|
|
20240308,182200,609956195,2580,2580,2580,2580,0
|
|
20240308,182100,609956195,2580,2580,2580,2580,0
|
|
20240308,182000,609956195,2580,2580,2580,2580,0
|
|
20240308,181900,609956195,2580,2580,2580,2580,0
|
|
20240308,181800,609956195,2580,2580,2580,2580,0
|
|
20240308,181700,609956195,2580,2580,2580,2580,0
|
|
20240308,181600,609956195,2580,2580,2580,2580,0
|
|
20240308,181500,609956195,2580,2580,2580,2580,0
|
|
20240308,181400,609956195,2580,2580,2580,2580,0
|
|
20240308,181300,609956195,2580,2580,2580,2580,0
|
|
20240308,181200,609956195,2580,2580,2580,2580,0
|
|
20240308,181100,609956195,2580,2580,2580,2580,0
|
|
20240308,181000,609956195,2580,2580,2580,2580,0
|
|
20240308,180900,609956195,2580,2580,2580,2580,0
|
|
20240308,180800,609956195,2580,2580,2580,2580,0
|
|
20240308,180700,609956195,2580,2580,2580,2580,0
|
|
20240308,180600,609956195,2580,2580,2580,2580,0
|
|
20240308,180500,609956195,2580,2580,2580,2580,0
|
|
20240308,180400,609956195,2580,2580,2580,2580,0
|
|
20240308,180300,609956195,2580,2580,2580,2580,0
|
|
20240308,180200,609956195,2580,2580,2580,2580,0
|
|
20240308,180100,609956195,2580,2580,2580,2580,0
|
|
20240308,180000,609956195,2580,2580,2580,2580,0
|
|
20240308,175900,609956195,2580,2580,2580,2580,0
|
|
20240308,175800,609956195,2580,2580,2580,2580,6278
|
|
20240308,175700,609956195,2580,2580,2580,2580,0
|
|
20240308,175600,609956195,2580,2580,2580,2580,0
|
|
20240308,175500,609956195,2580,2580,2580,2580,0
|
|
20240308,175400,609956195,2580,2580,2580,2580,0
|
|
20240308,175300,609956195,2580,2580,2580,2580,0
|
|
20240308,175200,609956195,2580,2580,2580,2580,0
|
|
20240308,175100,609956195,2580,2580,2580,2580,0
|
|
20240308,175000,609956195,2580,2580,2580,2580,0
|
|
20240308,174900,609956195,2580,2580,2580,2580,0
|
|
20240308,174800,609956195,2580,2580,2580,2580,0
|
|
20240308,174700,609956195,2580,2580,2580,2580,0
|
|
20240308,174600,609956195,2580,2580,2580,2580,0
|
|
20240308,174500,609956195,2580,2580,2580,2580,0
|
|
20240308,174400,609956195,2580,2580,2580,2580,0
|
|
20240308,174300,609956195,2580,2580,2580,2580,0
|
|
20240308,174200,609956195,2580,2580,2580,2580,0
|
|
20240308,174100,609956195,2580,2580,2580,2580,0
|
|
20240308,174000,609956195,2580,2580,2580,2580,0
|
|
20240308,173900,609956195,2580,2580,2580,2580,0
|
|
20240308,173800,609956195,2580,2580,2580,2580,0
|
|
20240308,173700,609956195,2580,2580,2580,2580,0
|
|
20240308,173600,609956195,2580,2580,2580,2580,0
|
|
20240308,173500,609956195,2580,2580,2580,2580,0
|
|
20240308,173400,609956195,2580,2580,2580,2580,0
|
|
20240308,173300,609956195,2580,2580,2580,2580,0
|
|
20240308,173200,609956195,2580,2580,2580,2580,0
|
|
20240308,173100,609956195,2580,2580,2580,2580,0
|
|
20240308,173000,609956195,2580,2580,2580,2580,0
|
|
20240308,172900,609956195,2580,2580,2580,2580,0
|
|
20240308,172800,609956195,2580,2580,2580,2580,6278
|
|
20240308,172700,609956195,2580,2580,2580,2580,0
|
|
20240308,172600,609956195,2580,2580,2580,2580,0
|
|
20240308,172500,609956195,2580,2580,2580,2580,0
|
|
20240308,172400,609956195,2580,2580,2580,2580,0
|
|
20240308,172300,609956195,2580,2580,2580,2580,0
|
|
20240308,172200,609956195,2580,2580,2580,2580,0
|
|
20240308,172100,609956195,2580,2580,2580,2580,0
|
|
20240308,172000,609956195,2580,2580,2580,2580,0
|
|
20240308,171900,609956195,2580,2580,2580,2580,0
|
|
20240308,171800,609956195,2580,2580,2580,2580,0
|
|
20240308,171700,609956195,2580,2580,2580,2580,0
|
|
20240308,171600,609956195,2580,2580,2580,2580,0
|
|
20240308,171500,609956195,2580,2580,2580,2580,0
|
|
20240308,171400,609956195,2580,2580,2580,2580,0
|
|
20240308,171300,609956195,2580,2580,2580,2580,0
|
|
20240308,171200,609956195,2580,2580,2580,2580,0
|
|
20240308,171100,609956195,2580,2580,2580,2580,0
|
|
20240308,171000,609956195,2580,2580,2580,2580,0
|
|
20240308,170900,609956195,2580,2580,2580,2580,0
|
|
20240308,170800,609956195,2580,2580,2580,2580,0
|
|
20240308,170700,609956195,2580,2580,2580,2580,0
|
|
20240308,170600,609956195,2580,2580,2580,2580,0
|
|
20240308,170500,609956195,2580,2580,2580,2580,0
|
|
20240308,170400,609956195,2580,2580,2580,2580,0
|
|
20240308,170300,609956195,2580,2580,2580,2580,0
|
|
20240308,170200,609956195,2580,2580,2580,2580,0
|
|
20240308,170100,609956195,2580,2580,2580,2580,0
|
|
20240308,170000,609956195,2580,2580,2580,2580,0
|
|
20240308,165900,609956195,2580,2580,2580,2580,0
|
|
20240308,165800,609956195,2580,2580,2580,2580,6278
|
|
20240308,165700,609956195,2580,2580,2580,2580,0
|
|
20240308,165600,609956195,2580,2580,2580,2580,0
|
|
20240308,165500,609956195,2580,2580,2580,2580,0
|
|
20240308,165400,609956195,2580,2580,2580,2580,0
|
|
20240308,165300,609956195,2580,2580,2580,2580,0
|
|
20240308,165200,609956195,2580,2580,2580,2580,0
|
|
20240308,165100,609956195,2580,2580,2580,2580,0
|
|
20240308,165000,609956195,2580,2580,2580,2580,0
|
|
20240308,164900,609956195,2580,2580,2580,2580,0
|
|
20240308,164800,609956195,2580,2580,2580,2580,0
|
|
20240308,164700,609956195,2580,2580,2580,2580,0
|
|
20240308,164600,609956195,2580,2580,2580,2580,0
|
|
20240308,164500,609956195,2580,2580,2580,2580,0
|
|
20240308,164400,609956195,2580,2580,2580,2580,0
|
|
20240308,164300,609956195,2580,2580,2580,2580,0
|
|
20240308,164200,609956195,2580,2580,2580,2580,0
|
|
20240308,164100,609956195,2580,2580,2580,2580,0
|
|
20240308,164000,609956195,2580,2580,2580,2580,0
|
|
20240308,163900,609956195,2580,2580,2580,2580,0
|
|
20240308,163800,609956195,2580,2580,2580,2580,0
|
|
20240308,163700,609956195,2580,2580,2580,2580,0
|
|
20240308,163600,609956195,2580,2580,2580,2580,0
|
|
20240308,163500,609956195,2580,2580,2580,2580,0
|
|
20240308,163400,609956195,2580,2580,2580,2580,0
|
|
20240308,163300,609956195,2580,2580,2580,2580,0
|
|
20240308,163200,609956195,2580,2580,2580,2580,0
|
|
20240308,163100,609956195,2580,2580,2580,2580,0
|
|
20240308,163000,609956195,2580,2580,2580,2580,0
|
|
20240308,162900,609956195,2580,2580,2580,2580,0
|
|
20240308,162800,609956195,2580,2580,2580,2580,6278
|
|
20240308,162700,609956195,2580,2580,2580,2580,0
|
|
20240308,162600,609956195,2580,2580,2580,2580,0
|
|
20240308,162500,609956195,2580,2580,2580,2580,0
|
|
20240308,162400,609956195,2580,2580,2580,2580,0
|
|
20240308,162300,609956195,2580,2580,2580,2580,0
|
|
20240308,162200,609956195,2580,2580,2580,2580,0
|
|
20240308,162100,609956195,2580,2580,2580,2580,0
|
|
20240308,162000,609956195,2580,2580,2580,2580,0
|
|
20240308,161900,609956195,2580,2580,2580,2580,0
|
|
20240308,161800,609956195,2580,2580,2580,2580,0
|
|
20240308,161700,609956195,2580,2580,2580,2580,0
|
|
20240308,161600,609956195,2580,2580,2580,2580,0
|
|
20240308,161500,609956195,2580,2580,2580,2580,0
|
|
20240308,161400,609956195,2580,2580,2580,2580,0
|
|
20240308,161300,609956195,2580,2580,2580,2580,0
|
|
20240308,161200,609956195,2580,2580,2580,2580,0
|
|
20240308,161100,609956195,2580,2580,2580,2580,0
|
|
20240308,161000,609956195,2580,2580,2580,2580,0
|
|
20240308,160900,609956195,2580,2580,2580,2580,0
|
|
20240308,160800,609956195,2580,2580,2580,2580,0
|
|
20240308,160700,609956195,2580,2580,2580,2580,0
|
|
20240308,160600,609956195,2580,2580,2580,2580,0
|
|
20240308,160500,609956195,2580,2580,2580,2580,0
|
|
20240308,160400,609956195,2580,2580,2580,2580,0
|
|
20240308,160300,609956195,2580,2580,2580,2580,0
|
|
20240308,160200,609956195,2580,2580,2580,2580,0
|
|
20240308,160100,609956195,2580,2580,2580,2580,0
|
|
20240308,160000,609956195,2580,2580,2580,2580,0
|
|
20240308,155900,609956195,2580,2580,2580,2580,0
|
|
20240308,155800,609956195,2580,2580,2580,2580,6278
|
|
20240308,155700,609956195,2580,2580,2580,2580,0
|
|
20240308,155600,609956195,2580,2580,2580,2580,0
|
|
20240308,155500,609956195,2580,2580,2580,2580,0
|
|
20240308,155400,609956195,2580,2580,2580,2580,0
|
|
20240308,155300,609956195,2580,2580,2580,2580,0
|
|
20240308,155200,609956195,2580,2580,2580,2580,0
|
|
20240308,155100,609956195,2580,2580,2580,2580,0
|
|
20240308,155000,609956195,2580,2580,2580,2580,0
|
|
20240308,154900,609956195,2580,2580,2580,2580,0
|
|
20240308,154800,609956195,2580,2580,2580,2580,0
|
|
20240308,154700,609956195,2580,2580,2580,2580,0
|
|
20240308,154600,609956195,2580,2580,2580,2580,0
|
|
20240308,154500,609956195,2580,2580,2580,2580,0
|
|
20240308,154400,609956195,2580,2580,2580,2580,0
|
|
20240308,154300,609956195,2580,2580,2580,2580,0
|
|
20240308,154200,609956195,2580,2580,2580,2580,0
|
|
20240308,154100,609956195,2580,2580,2580,2580,0
|
|
20240308,154000,609956195,2580,2580,2580,2580,0
|
|
20240308,153900,609956195,2580,2580,2580,2580,0
|
|
20240308,153800,609956195,2580,2580,2580,2580,0
|
|
20240308,153700,609956195,2580,2580,2580,2580,0
|
|
20240308,153600,609956195,2580,2580,2580,2580,0
|
|
20240308,153500,609956195,2580,2580,2580,2580,0
|
|
20240308,153400,609956195,2580,2580,2580,2580,0
|
|
20240308,153300,609956195,2580,2580,2580,2580,0
|
|
20240308,153200,609956195,2580,2580,2580,2580,0
|
|
20240308,153100,609956195,2580,2580,2580,2580,0
|
|
20240308,153000,609956195,2580,2580,2580,2580,6278
|
|
20240308,152900,593758955,2590,2590,2590,2590,0
|
|
20240308,152800,593758955,2590,2590,2590,2590,0
|
|
20240308,152700,593758955,2590,2590,2590,2590,0
|
|
20240308,152600,593758955,2590,2590,2590,2590,0
|
|
20240308,152500,593758955,2590,2590,2590,2590,0
|
|
20240308,152400,593758955,2590,2590,2590,2590,0
|
|
20240308,152300,593758955,2590,2590,2590,2590,0
|
|
20240308,152200,593758955,2590,2590,2590,2590,0
|
|
20240308,152100,593758955,2590,2590,2590,2590,0
|
|
20240308,152000,593758955,2590,2590,2590,2590,0
|
|
20240308,151900,593758955,2590,2590,2590,2580,5558
|
|
20240308,151800,579393605,2595,2590,2595,2585,190
|
|
20240308,151700,578901560,2590,2590,2590,2590,8
|
|
20240308,151600,578880840,2585,2585,2590,2585,109
|
|
20240308,151500,578599070,2590,2585,2590,2585,339
|
|
20240308,151400,577721675,2590,2585,2590,2585,122
|
|
20240308,151300,577406275,2590,2590,2590,2590,20
|
|
20240308,151200,577354475,2590,2590,2590,2585,910
|
|
20240308,151100,575001980,2590,2590,2590,2590,100
|
|
20240308,151000,574742980,2590,2590,2590,2580,502
|
|
20240308,150900,573447800,2580,2585,2585,2580,202
|
|
20240308,150800,572925635,2585,2585,2585,2585,1
|
|
20240308,150700,572923050,2585,2590,2590,2580,113
|
|
20240308,150600,572630450,2585,2590,2590,2580,1481
|
|
20240308,150500,568806945,2585,2580,2585,2580,358
|
|
20240308,150400,567881795,2585,2580,2585,2580,85
|
|
20240308,150300,567662485,2585,2590,2590,2580,135
|
|
20240308,150200,567314160,2590,2580,2590,2580,626
|
|
20240308,150100,565699070,2580,2585,2585,2580,1122
|
|
20240308,150000,562803210,2585,2590,2590,2585,1336
|
|
20240308,145900,559349145,2595,2595,2595,2590,24
|
|
20240308,145800,559286965,2590,2590,2590,2590,0
|
|
20240308,145700,559286965,2590,2590,2590,2590,500
|
|
20240308,145600,557991965,2595,2595,2595,2595,9
|
|
20240308,145500,557968610,2595,2595,2595,2595,1
|
|
20240308,145400,557966015,2585,2585,2585,2585,1013
|
|
20240308,145300,555347410,2585,2585,2585,2585,1257
|
|
20240308,145200,552098065,2585,2585,2585,2585,0
|
|
20240308,145100,552098065,2585,2585,2585,2585,0
|
|
20240308,145000,552098065,2585,2585,2585,2585,397
|
|
20240308,144900,551071820,2585,2590,2590,2585,5025
|
|
20240308,144800,538074815,2590,2590,2590,2590,140
|
|
20240308,144700,537712215,2590,2590,2590,2590,0
|
|
20240308,144600,537712215,2590,2590,2590,2590,0
|
|
20240308,144500,537712215,2590,2590,2590,2590,1110
|
|
20240308,144400,534837315,2590,2590,2590,2590,1463
|
|
20240308,144300,531048145,2590,2590,2590,2590,0
|
|
20240308,144200,531048145,2590,2590,2590,2590,0
|
|
20240308,144100,531048145,2590,2590,2590,2590,0
|
|
20240308,144000,531048145,2590,2590,2590,2590,136
|
|
20240308,143900,530695905,2595,2595,2595,2595,126
|
|
20240308,143800,530368935,2600,2600,2600,2600,40
|
|
20240308,143700,530264935,2595,2595,2595,2595,0
|
|
20240308,143600,530264935,2595,2600,2600,2590,8
|
|
20240308,143500,530244165,2600,2595,2600,2590,16
|
|
20240308,143400,530202630,2595,2600,2600,2590,403
|
|
20240308,143300,529156840,2600,2595,2600,2595,309
|
|
20240308,143200,528354965,2600,2595,2600,2595,19
|
|
20240308,143100,528305650,2600,2600,2600,2600,100
|
|
20240308,143000,528045650,2595,2595,2595,2595,376
|
|
20240308,142900,527069930,2590,2590,2595,2590,934
|
|
20240308,142800,524650815,2595,2595,2595,2595,2
|
|
20240308,142700,524645625,2590,2595,2595,2590,53
|
|
20240308,142600,524508100,2590,2590,2590,2590,62
|
|
20240308,142500,524347520,2590,2590,2590,2590,139
|
|
20240308,142400,523987510,2590,2595,2595,2590,2236
|
|
20240308,142300,518185100,2595,2595,2595,2595,4
|
|
20240308,142200,518174720,2600,2595,2600,2595,2
|
|
20240308,142100,518169525,2600,2600,2600,2600,115
|
|
20240308,142000,517870525,2590,2590,2590,2590,0
|
|
20240308,141900,517870525,2590,2590,2590,2590,0
|
|
20240308,141800,517870525,2590,2595,2595,2590,2
|
|
20240308,141700,517865340,2585,2585,2585,2585,0
|
|
20240308,141600,517865340,2585,2585,2585,2585,0
|
|
20240308,141500,517865340,2585,2585,2585,2585,0
|
|
20240308,141400,517865340,2585,2585,2585,2585,3
|
|
20240308,141300,517857585,2590,2590,2590,2590,2269
|
|
20240308,141200,511980875,2590,2590,2590,2590,0
|
|
20240308,141100,511980875,2590,2590,2590,2590,292
|
|
20240308,141000,511224595,2590,2590,2590,2590,1
|
|
20240308,140900,511222005,2600,2600,2600,2600,0
|
|
20240308,140800,511222005,2600,2600,2600,2600,12
|
|
20240308,140700,511190805,2605,2605,2605,2605,2201
|
|
20240308,140600,505457200,2605,2605,2605,2605,0
|
|
20240308,140500,505457200,2605,2605,2605,2605,0
|
|
20240308,140400,505457200,2605,2600,2605,2600,5
|
|
20240308,140300,505444180,2605,2605,2605,2605,0
|
|
20240308,140200,505444180,2605,2590,2605,2580,17670
|
|
20240308,140100,459791890,2590,2590,2590,2590,1006
|
|
20240308,140000,457186350,2590,2590,2590,2590,6752
|
|
20240308,135900,439698670,2590,2600,2600,2590,3846
|
|
20240308,135800,429715465,2600,2600,2600,2600,0
|
|
20240308,135700,429715465,2600,2600,2600,2600,0
|
|
20240308,135600,429715465,2600,2600,2600,2600,0
|
|
20240308,135500,429715465,2600,2605,2605,2595,295
|
|
20240308,135400,428947705,2595,2590,2595,2590,84
|
|
20240308,135300,428729735,2590,2595,2595,2590,770
|
|
20240308,135200,426731590,2595,2595,2595,2595,0
|
|
20240308,135100,426731590,2595,2595,2595,2595,225
|
|
20240308,135000,426147715,2595,2595,2595,2595,0
|
|
20240308,134900,426147715,2595,2595,2595,2595,143
|
|
20240308,134800,425776630,2600,2600,2600,2600,1164
|
|
20240308,134700,422750230,2595,2595,2595,2595,0
|
|
20240308,134600,422750230,2595,2595,2595,2595,0
|
|
20240308,134500,422750230,2595,2595,2595,2595,0
|
|
20240308,134400,422750230,2595,2595,2595,2595,0
|
|
20240308,134300,422750230,2595,2595,2595,2595,486
|
|
20240308,134200,421489060,2600,2600,2600,2600,0
|
|
20240308,134100,421489060,2600,2605,2605,2600,201
|
|
20240308,134000,420966455,2595,2595,2595,2595,519
|
|
20240308,133900,419619650,2590,2595,2595,2590,1378
|
|
20240308,133800,416047290,2595,2595,2595,2595,100
|
|
20240308,133700,415787790,2605,2595,2605,2595,112
|
|
20240308,133600,415497130,2595,2595,2595,2595,2200
|
|
20240308,133500,409788130,2600,2600,2600,2600,197
|
|
20240308,133400,409275930,2600,2605,2605,2600,40
|
|
20240308,133300,409171830,2600,2600,2600,2600,0
|
|
20240308,133200,409171830,2600,2600,2600,2600,2
|
|
20240308,133100,409166630,2600,2595,2600,2595,1200
|
|
20240308,133000,406052130,2600,2600,2600,2595,1595
|
|
20240308,132900,401905575,2595,2595,2595,2595,1348
|
|
20240308,132800,398407515,2595,2595,2595,2595,99
|
|
20240308,132700,398150610,2600,2600,2600,2600,4687
|
|
20240308,132600,385964410,2605,2605,2605,2605,55
|
|
20240308,132500,385821135,2605,2605,2605,2605,182
|
|
20240308,132400,385347025,2605,2605,2605,2605,0
|
|
20240308,132300,385347025,2605,2605,2605,2605,11
|
|
20240308,132200,385318370,2605,2605,2605,2605,940
|
|
20240308,132100,382869670,2605,2605,2605,2605,0
|
|
20240308,132000,382869670,2605,2605,2605,2605,0
|
|
20240308,131900,382869670,2605,2605,2605,2605,0
|
|
20240308,131800,382869670,2605,2605,2605,2605,20
|
|
20240308,131700,382817570,2605,2605,2605,2605,358
|
|
20240308,131600,381884980,2610,2610,2610,2610,801
|
|
20240308,131500,379794370,2610,2610,2610,2610,0
|
|
20240308,131400,379794370,2610,2610,2610,2610,0
|
|
20240308,131300,379794370,2610,2610,2610,2610,0
|
|
20240308,131200,379794370,2610,2605,2610,2605,246
|
|
20240308,131100,379153040,2605,2610,2610,2605,1225
|
|
20240308,131000,375961790,2615,2615,2615,2615,2
|
|
20240308,130900,375956560,2615,2615,2615,2615,10
|
|
20240308,130800,375930410,2615,2615,2615,2615,0
|
|
20240308,130700,375930410,2615,2615,2615,2615,0
|
|
20240308,130600,375930410,2615,2615,2615,2615,256
|
|
20240308,130500,375260970,2610,2610,2610,2610,254
|
|
20240308,130400,374598030,2615,2610,2615,2610,760
|
|
20240308,130300,372612930,2605,2605,2605,2605,0
|
|
20240308,130200,372612930,2605,2605,2605,2605,0
|
|
20240308,130100,372612930,2605,2605,2605,2605,0
|
|
20240308,130000,372612930,2605,2605,2605,2605,0
|
|
20240308,125900,372612930,2605,2605,2605,2605,20
|
|
20240308,125800,372560830,2605,2605,2605,2605,403
|
|
20240308,125700,371511015,2605,2605,2605,2605,205
|
|
20240308,125600,370976990,2605,2605,2605,2605,0
|
|
20240308,125500,370976990,2605,2605,2605,2605,0
|
|
20240308,125400,370976990,2605,2605,2605,2605,16
|
|
20240308,125300,370935310,2605,2605,2605,2605,73
|
|
20240308,125200,370745145,2605,2605,2605,2605,201
|
|
20240308,125100,370221540,2605,2605,2605,2605,0
|
|
20240308,125000,370221540,2605,2605,2605,2605,500
|
|
20240308,124900,368919040,2605,2605,2605,2605,101
|
|
20240308,124800,368655935,2600,2605,2605,2600,114
|
|
20240308,124700,368359515,2605,2605,2605,2600,826
|
|
20240308,124600,366208455,2605,2605,2605,2605,0
|
|
20240308,124500,366208455,2605,2605,2605,2605,7
|
|
20240308,124400,366190220,2605,2605,2605,2605,450
|
|
20240308,124300,365017970,2605,2610,2610,2605,12
|
|
20240308,124200,364986660,2610,2610,2610,2610,0
|
|
20240308,124100,364986660,2610,2610,2610,2610,1734
|
|
20240308,124000,360460920,2615,2615,2615,2615,0
|
|
20240308,123900,360460920,2615,2615,2615,2615,199
|
|
20240308,123800,359940535,2615,2615,2615,2615,116
|
|
20240308,123700,359637195,2615,2615,2615,2615,324
|
|
20240308,123600,358789935,2610,2610,2610,2610,1151
|
|
20240308,123500,355785825,2610,2610,2610,2610,0
|
|
20240308,123400,355785825,2610,2610,2610,2610,4
|
|
20240308,123300,355775385,2600,2600,2600,2600,1
|
|
20240308,123200,355772785,2600,2600,2600,2600,0
|
|
20240308,123100,355772785,2600,2600,2600,2600,141
|
|
20240308,123000,355406185,2600,2600,2600,2600,1188
|
|
20240308,122900,352317385,2610,2610,2610,2610,127
|
|
20240308,122800,351985915,2600,2600,2600,2600,122
|
|
20240308,122700,351668715,2600,2600,2600,2600,310
|
|
20240308,122600,350862715,2600,2600,2600,2600,0
|
|
20240308,122500,350862715,2600,2600,2600,2600,0
|
|
20240308,122400,350862715,2600,2600,2600,2600,123
|
|
20240308,122300,350542915,2600,2600,2600,2600,98
|
|
20240308,122200,350288115,2600,2600,2600,2600,3250
|
|
20240308,122100,341838115,2600,2600,2600,2600,1430
|
|
20240308,122000,338120115,2600,2600,2600,2600,0
|
|
20240308,121900,338120115,2600,2600,2600,2600,0
|
|
20240308,121800,338120115,2600,2600,2600,2600,59
|
|
20240308,121700,337966715,2610,2610,2610,2610,0
|
|
20240308,121600,337966715,2610,2610,2610,2600,270
|
|
20240308,121500,337263415,2600,2600,2600,2600,135
|
|
20240308,121400,336912415,2610,2610,2610,2610,38
|
|
20240308,121300,336813235,2615,2610,2615,2610,3
|
|
20240308,121200,336805395,2600,2600,2600,2600,0
|
|
20240308,121100,336805395,2600,2600,2600,2600,0
|
|
20240308,121000,336805395,2600,2600,2600,2600,186
|
|
20240308,120900,336321795,2600,2600,2600,2600,1314
|
|
20240308,120800,332905395,2600,2600,2600,2600,200
|
|
20240308,120700,332385395,2595,2595,2595,2595,3414
|
|
20240308,120600,323526065,2595,2600,2600,2595,2177
|
|
20240308,120500,317874955,2600,2600,2600,2600,26
|
|
20240308,120400,317807355,2600,2600,2600,2600,102
|
|
20240308,120300,317542155,2600,2615,2615,2600,1809
|
|
20240308,120200,312838695,2615,2615,2615,2615,0
|
|
20240308,120100,312838695,2615,2615,2615,2615,72
|
|
20240308,120000,312650415,2600,2600,2600,2600,65
|
|
20240308,115900,312481415,2600,2605,2605,2600,8759
|
|
20240308,115800,289684565,2610,2610,2610,2610,138
|
|
20240308,115700,289324385,2615,2615,2615,2615,1
|
|
20240308,115600,289321770,2615,2605,2615,2605,401
|
|
20240308,115500,288277035,2605,2610,2610,2605,677
|
|
20240308,115400,286511020,2615,2615,2615,2615,100
|
|
20240308,115300,286249520,2615,2610,2615,2610,21
|
|
20240308,115200,286194705,2610,2605,2610,2605,2243
|
|
20240308,115100,280345475,2610,2610,2610,2610,138
|
|
20240308,115000,279985295,2610,2610,2610,2610,9
|
|
20240308,114900,279961805,2615,2610,2615,2610,1788
|
|
20240308,114800,275287505,2605,2605,2605,2605,3307
|
|
20240308,114700,266672770,2605,2615,2615,2605,4775
|
|
20240308,114600,254212070,2615,2615,2615,2615,21
|
|
20240308,114500,254157155,2615,2615,2615,2615,0
|
|
20240308,114400,254157155,2615,2615,2615,2615,2
|
|
20240308,114300,254151925,2610,2610,2610,2610,21
|
|
20240308,114200,254097115,2615,2615,2615,2615,393
|
|
20240308,114100,253069420,2615,2615,2615,2615,818
|
|
20240308,114000,250930350,2615,2615,2615,2615,7
|
|
20240308,113900,250912045,2610,2610,2610,2610,147
|
|
20240308,113800,250528375,2615,2615,2615,2615,10
|
|
20240308,113700,250502225,2620,2620,2620,2620,4
|
|
20240308,113600,250491745,2620,2620,2620,2620,4
|
|
20240308,113500,250481265,2620,2620,2620,2615,8
|
|
20240308,113400,250460310,2620,2610,2620,2610,4
|
|
20240308,113300,250449860,2615,2615,2615,2615,1009
|
|
20240308,113200,247811325,2610,2610,2610,2610,1000
|
|
20240308,113100,245201325,2615,2615,2615,2615,0
|
|
20240308,113000,245201325,2615,2615,2615,2615,293
|
|
20240308,112900,244435130,2610,2610,2610,2610,1065
|
|
20240308,112800,241655480,2610,2610,2610,2610,0
|
|
20240308,112700,241655480,2610,2610,2610,2610,0
|
|
20240308,112600,241655480,2610,2610,2610,2610,30
|
|
20240308,112500,241577180,2610,2610,2610,2610,501
|
|
20240308,112400,240269570,2615,2615,2615,2615,381
|
|
20240308,112300,239273255,2610,2610,2610,2610,142
|
|
20240308,112200,238902635,2610,2610,2610,2610,50
|
|
20240308,112100,238772135,2610,2610,2610,2610,0
|
|
20240308,112000,238772135,2610,2610,2610,2610,1
|
|
20240308,111900,238769525,2615,2615,2615,2610,76
|
|
20240308,111800,238570790,2615,2615,2615,2615,348
|
|
20240308,111700,237660770,2610,2610,2610,2610,0
|
|
20240308,111600,237660770,2610,2610,2610,2610,0
|
|
20240308,111500,237660770,2610,2610,2610,2610,0
|
|
20240308,111400,237660770,2610,2610,2610,2610,0
|
|
20240308,111300,237660770,2610,2610,2610,2610,122
|
|
20240308,111200,237342350,2610,2610,2610,2610,5
|
|
20240308,111100,237329300,2610,2615,2615,2610,306
|
|
20240308,111000,236530455,2620,2620,2620,2620,0
|
|
20240308,110900,236530455,2620,2615,2620,2615,2
|
|
20240308,110800,236525220,2615,2615,2615,2615,261
|
|
20240308,110700,235842705,2615,2615,2615,2615,0
|
|
20240308,110600,235842705,2615,2615,2615,2615,0
|
|
20240308,110500,235842705,2615,2615,2615,2615,300
|
|
20240308,110400,235058205,2605,2605,2605,2605,0
|
|
20240308,110300,235058205,2605,2615,2615,2605,4150
|
|
20240308,110200,224230885,2615,2615,2615,2615,225
|
|
20240308,110100,223642510,2615,2615,2615,2615,0
|
|
20240308,110000,223642510,2615,2615,2615,2615,0
|
|
20240308,105900,223642510,2615,2615,2615,2615,62
|
|
20240308,105800,223480380,2615,2610,2615,2610,1880
|
|
20240308,105700,218573385,2610,2610,2610,2610,5
|
|
20240308,105600,218560335,2610,2610,2610,2610,0
|
|
20240308,105500,218560335,2610,2610,2610,2610,45
|
|
20240308,105400,218442885,2605,2610,2615,2605,6991
|
|
20240308,105300,200197625,2610,2615,2615,2610,7869
|
|
20240308,105200,179623505,2620,2620,2620,2620,0
|
|
20240308,105100,179623505,2620,2620,2620,2620,11
|
|
20240308,105000,179594685,2620,2620,2620,2620,4
|
|
20240308,104900,179584205,2620,2620,2620,2620,0
|
|
20240308,104800,179584205,2620,2620,2620,2620,49
|
|
20240308,104700,179455825,2620,2620,2620,2620,51
|
|
20240308,104600,179322205,2620,2620,2620,2620,500
|
|
20240308,104500,178012205,2625,2625,2625,2625,700
|
|
20240308,104400,176174705,2615,2615,2615,2615,132
|
|
20240308,104300,175829525,2615,2615,2615,2615,0
|
|
20240308,104200,175829525,2615,2620,2620,2615,8977
|
|
20240308,104100,152313225,2625,2625,2625,2625,0
|
|
20240308,104000,152313225,2625,2625,2625,2625,10
|
|
20240308,103900,152286975,2625,2625,2625,2625,240
|
|
20240308,103800,151656975,2630,2630,2630,2630,1
|
|
20240308,103700,151654345,2630,2630,2630,2630,6
|
|
20240308,103600,151638565,2620,2620,2620,2620,0
|
|
20240308,103500,151638565,2620,2620,2620,2620,1000
|
|
20240308,103400,149018565,2620,2620,2620,2620,0
|
|
20240308,103300,149018565,2620,2620,2620,2620,144
|
|
20240308,103200,148641285,2620,2620,2620,2620,350
|
|
20240308,103100,147724285,2620,2620,2620,2620,0
|
|
20240308,103000,147724285,2620,2620,2620,2620,0
|
|
20240308,102900,147724285,2620,2620,2620,2620,1
|
|
20240308,102800,147721665,2620,2620,2620,2620,138
|
|
20240308,102700,147360105,2625,2625,2625,2625,20
|
|
20240308,102600,147307605,2625,2625,2625,2625,572
|
|
20240308,102500,145806105,2625,2625,2625,2625,243
|
|
20240308,102400,145168230,2625,2630,2630,2625,1780
|
|
20240308,102300,140493830,2630,2630,2630,2630,20
|
|
20240308,102200,140441230,2630,2630,2630,2630,0
|
|
20240308,102100,140441230,2630,2630,2630,2630,349
|
|
20240308,102000,139523360,2630,2630,2635,2630,940
|
|
20240308,101900,137051150,2625,2625,2625,2625,0
|
|
20240308,101800,137051150,2625,2625,2625,2625,1438
|
|
20240308,101700,133276400,2630,2630,2630,2630,10
|
|
20240308,101600,133250100,2630,2630,2630,2630,10
|
|
20240308,101500,133223800,2625,2625,2625,2625,30
|
|
20240308,101400,133145050,2630,2625,2630,2625,460
|
|
20240308,101300,131937050,2625,2625,2625,2625,50
|
|
20240308,101200,131805800,2625,2625,2625,2625,125
|
|
20240308,101100,131477675,2635,2635,2635,2635,0
|
|
20240308,101000,131477675,2635,2635,2635,2635,0
|
|
20240308,100900,131477675,2635,2635,2635,2635,0
|
|
20240308,100800,131477675,2635,2635,2635,2635,0
|
|
20240308,100700,131477675,2635,2635,2635,2635,0
|
|
20240308,100600,131477675,2635,2635,2635,2635,200
|
|
20240308,100500,130950675,2625,2630,2635,2625,16
|
|
20240308,100400,130908575,2635,2635,2635,2630,492
|
|
20240308,100300,129614600,2635,2635,2635,2635,1
|
|
20240308,100200,129611965,2635,2630,2635,2630,143
|
|
20240308,100100,129235860,2630,2630,2630,2630,29
|
|
20240308,100000,129159590,2630,2630,2630,2630,0
|
|
20240308,095900,129159590,2630,2635,2635,2630,370
|
|
20240308,095800,128186480,2635,2635,2635,2635,0
|
|
20240308,095700,128186480,2635,2635,2635,2635,0
|
|
20240308,095600,128186480,2635,2630,2635,2630,25
|
|
20240308,095500,128120630,2635,2630,2635,2630,9
|
|
20240308,095400,128096930,2635,2635,2635,2635,40
|
|
20240308,095300,127991530,2635,2635,2635,2635,300
|
|
20240308,095200,127201030,2625,2625,2625,2625,0
|
|
20240308,095100,127201030,2625,2625,2625,2625,0
|
|
20240308,095000,127201030,2625,2625,2625,2625,321
|
|
20240308,094900,126358405,2620,2620,2620,2620,137
|
|
20240308,094800,125999465,2620,2620,2620,2620,72
|
|
20240308,094700,125810825,2620,2620,2620,2620,108
|
|
20240308,094600,125527865,2615,2615,2615,2615,0
|
|
20240308,094500,125527865,2615,2615,2615,2615,333
|
|
20240308,094400,124657070,2615,2620,2620,2615,3268
|
|
20240308,094300,116106630,2620,2620,2620,2620,86
|
|
20240308,094200,115881310,2620,2625,2625,2620,427
|
|
20240308,094100,114762515,2625,2620,2625,2620,7
|
|
20240308,094000,114744150,2625,2625,2625,2625,1716
|
|
20240308,093900,110239650,2625,2625,2625,2625,700
|
|
20240308,093800,108402150,2630,2630,2630,2630,2
|
|
20240308,093700,108396890,2625,2630,2630,2625,222
|
|
20240308,093600,107814045,2630,2630,2630,2630,41
|
|
20240308,093500,107706215,2630,2630,2630,2630,1650
|
|
20240308,093400,103366715,2630,2620,2630,2615,3059
|
|
20240308,093300,95349990,2620,2630,2630,2620,173
|
|
20240308,093200,94895080,2630,2620,2630,2620,468
|
|
20240308,093100,93668880,2620,2615,2620,2615,552
|
|
20240308,093000,92222650,2615,2625,2625,2615,2696
|
|
20240308,092900,85146850,2625,2620,2625,2620,5553
|
|
20240308,092800,70595490,2625,2625,2625,2625,50
|
|
20240308,092700,70464240,2625,2625,2625,2620,1939
|
|
20240308,092600,65382855,2625,2630,2630,2625,265
|
|
20240308,092500,64687110,2630,2640,2645,2630,2405
|
|
20240308,092400,58337460,2645,2650,2650,2625,4334
|
|
20240308,092300,46939480,2635,2650,2650,2635,2720
|
|
20240308,092200,39771530,2650,2640,2650,2640,1001
|
|
20240308,092100,37128880,2635,2650,2650,2635,69
|
|
20240308,092000,36946780,2650,2650,2650,2650,0
|
|
20240308,091900,36946780,2650,2650,2650,2650,169
|
|
20240308,091800,36498930,2630,2645,2645,2630,393
|
|
20240308,091700,35462280,2650,2650,2650,2650,382
|
|
20240308,091600,34449980,2650,2640,2650,2640,771
|
|
20240308,091500,32414530,2640,2640,2640,2640,50
|
|
20240308,091400,32282530,2640,2640,2640,2640,380
|
|
20240308,091300,31279330,2640,2640,2640,2640,0
|
|
20240308,091200,31279330,2640,2640,2640,2640,79
|
|
20240308,091100,31070770,2640,2640,2640,2640,150
|
|
20240308,091000,30674770,2635,2650,2650,2635,488
|
|
20240308,090900,29388875,2650,2635,2650,2630,2726
|
|
20240308,090800,22205300,2630,2635,2635,2630,667
|
|
20240308,090700,20447805,2635,2635,2635,2635,100
|
|
20240308,090600,20184305,2635,2640,2640,2635,2915
|
|
20240308,090500,12495490,2640,2650,2650,2640,1009
|
|
20240308,090400,9831690,2655,2650,2655,2650,106
|
|
20240308,090300,9550285,2655,2655,2655,2655,45
|
|
20240308,090200,9430810,2645,2645,2645,2635,1607
|
|
20240308,090100,5184250,2645,2650,2650,2645,61
|
|
20240308,090000,5022900,2660,2645,2660,2645,1899
|