602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185900,668420740,2520,2520,2520,2520,3337
|
|
20240312,185800,668420740,2520,2520,2520,2520,0
|
|
20240312,185700,668420740,2520,2520,2520,2520,0
|
|
20240312,185600,668420740,2520,2520,2520,2520,0
|
|
20240312,185500,668420740,2520,2520,2520,2520,0
|
|
20240312,185400,668420740,2520,2520,2520,2520,0
|
|
20240312,185300,668420740,2520,2520,2520,2520,0
|
|
20240312,185200,668420740,2520,2520,2520,2520,0
|
|
20240312,185100,668420740,2520,2520,2520,2520,0
|
|
20240312,185000,668420740,2520,2520,2520,2520,0
|
|
20240312,184900,668420740,2520,2520,2520,2520,0
|
|
20240312,184800,668420740,2520,2520,2520,2520,0
|
|
20240312,184700,668420740,2520,2520,2520,2520,0
|
|
20240312,184600,668420740,2520,2520,2520,2520,0
|
|
20240312,184500,668420740,2520,2520,2520,2520,0
|
|
20240312,184400,668420740,2520,2520,2520,2520,0
|
|
20240312,184300,668420740,2520,2520,2520,2520,0
|
|
20240312,184200,668420740,2520,2520,2520,2520,0
|
|
20240312,184100,668420740,2520,2520,2520,2520,0
|
|
20240312,184000,668420740,2520,2520,2520,2520,0
|
|
20240312,183900,668420740,2520,2520,2520,2520,0
|
|
20240312,183800,668420740,2520,2520,2520,2520,0
|
|
20240312,183700,668420740,2520,2520,2520,2520,0
|
|
20240312,183600,668420740,2520,2520,2520,2520,0
|
|
20240312,183500,668420740,2520,2520,2520,2520,0
|
|
20240312,183400,668420740,2520,2520,2520,2520,0
|
|
20240312,183300,668420740,2520,2520,2520,2520,0
|
|
20240312,183200,668420740,2520,2520,2520,2520,0
|
|
20240312,183100,668420740,2520,2520,2520,2520,0
|
|
20240312,183000,668420740,2520,2520,2520,2520,0
|
|
20240312,182900,668420740,2520,2520,2520,2520,3337
|
|
20240312,182800,668420740,2520,2520,2520,2520,0
|
|
20240312,182700,668420740,2520,2520,2520,2520,0
|
|
20240312,182600,668420740,2520,2520,2520,2520,0
|
|
20240312,182500,668420740,2520,2520,2520,2520,0
|
|
20240312,182400,668420740,2520,2520,2520,2520,0
|
|
20240312,182300,668420740,2520,2520,2520,2520,0
|
|
20240312,182200,668420740,2520,2520,2520,2520,0
|
|
20240312,182100,668420740,2520,2520,2520,2520,0
|
|
20240312,182000,668420740,2520,2520,2520,2520,0
|
|
20240312,181900,668420740,2520,2520,2520,2520,0
|
|
20240312,181800,668420740,2520,2520,2520,2520,0
|
|
20240312,181700,668420740,2520,2520,2520,2520,0
|
|
20240312,181600,668420740,2520,2520,2520,2520,0
|
|
20240312,181500,668420740,2520,2520,2520,2520,0
|
|
20240312,181400,668420740,2520,2520,2520,2520,0
|
|
20240312,181300,668420740,2520,2520,2520,2520,0
|
|
20240312,181200,668420740,2520,2520,2520,2520,0
|
|
20240312,181100,668420740,2520,2520,2520,2520,0
|
|
20240312,181000,668420740,2520,2520,2520,2520,0
|
|
20240312,180900,668420740,2520,2520,2520,2520,0
|
|
20240312,180800,668420740,2520,2520,2520,2520,0
|
|
20240312,180700,668420740,2520,2520,2520,2520,0
|
|
20240312,180600,668420740,2520,2520,2520,2520,0
|
|
20240312,180500,668420740,2520,2520,2520,2520,0
|
|
20240312,180400,668420740,2520,2520,2520,2520,0
|
|
20240312,180300,668420740,2520,2520,2520,2520,0
|
|
20240312,180200,668420740,2520,2520,2520,2520,0
|
|
20240312,180100,668420740,2520,2520,2520,2520,0
|
|
20240312,180000,668420740,2520,2520,2520,2520,0
|
|
20240312,175900,668420740,2520,2520,2520,2520,3337
|
|
20240312,175800,668420740,2520,2520,2520,2520,0
|
|
20240312,175700,668420740,2520,2520,2520,2520,0
|
|
20240312,175600,668420740,2520,2520,2520,2520,0
|
|
20240312,175500,668420740,2520,2520,2520,2520,0
|
|
20240312,175400,668420740,2520,2520,2520,2520,0
|
|
20240312,175300,668420740,2520,2520,2520,2520,0
|
|
20240312,175200,668420740,2520,2520,2520,2520,0
|
|
20240312,175100,668420740,2520,2520,2520,2520,0
|
|
20240312,175000,668420740,2520,2520,2520,2520,0
|
|
20240312,174900,668420740,2520,2520,2520,2520,0
|
|
20240312,174800,668420740,2520,2520,2520,2520,0
|
|
20240312,174700,668420740,2520,2520,2520,2520,0
|
|
20240312,174600,668420740,2520,2520,2520,2520,0
|
|
20240312,174500,668420740,2520,2520,2520,2520,0
|
|
20240312,174400,668420740,2520,2520,2520,2520,0
|
|
20240312,174300,668420740,2520,2520,2520,2520,0
|
|
20240312,174200,668420740,2520,2520,2520,2520,0
|
|
20240312,174100,668420740,2520,2520,2520,2520,0
|
|
20240312,174000,668420740,2520,2520,2520,2520,0
|
|
20240312,173900,668420740,2520,2520,2520,2520,0
|
|
20240312,173800,668420740,2520,2520,2520,2520,0
|
|
20240312,173700,668420740,2520,2520,2520,2520,0
|
|
20240312,173600,668420740,2520,2520,2520,2520,0
|
|
20240312,173500,668420740,2520,2520,2520,2520,0
|
|
20240312,173400,668420740,2520,2520,2520,2520,0
|
|
20240312,173300,668420740,2520,2520,2520,2520,0
|
|
20240312,173200,668420740,2520,2520,2520,2520,0
|
|
20240312,173100,668420740,2520,2520,2520,2520,0
|
|
20240312,173000,668420740,2520,2520,2520,2520,0
|
|
20240312,172900,668420740,2520,2520,2520,2520,3337
|
|
20240312,172800,668420740,2520,2520,2520,2520,0
|
|
20240312,172700,668420740,2520,2520,2520,2520,0
|
|
20240312,172600,668420740,2520,2520,2520,2520,0
|
|
20240312,172500,668420740,2520,2520,2520,2520,0
|
|
20240312,172400,668420740,2520,2520,2520,2520,0
|
|
20240312,172300,668420740,2520,2520,2520,2520,0
|
|
20240312,172200,668420740,2520,2520,2520,2520,0
|
|
20240312,172100,668420740,2520,2520,2520,2520,0
|
|
20240312,172000,668420740,2520,2520,2520,2520,0
|
|
20240312,171900,668420740,2520,2520,2520,2520,0
|
|
20240312,171800,668420740,2520,2520,2520,2520,0
|
|
20240312,171700,668420740,2520,2520,2520,2520,0
|
|
20240312,171600,668420740,2520,2520,2520,2520,0
|
|
20240312,171500,668420740,2520,2520,2520,2520,0
|
|
20240312,171400,668420740,2520,2520,2520,2520,0
|
|
20240312,171300,668420740,2520,2520,2520,2520,0
|
|
20240312,171200,668420740,2520,2520,2520,2520,0
|
|
20240312,171100,668420740,2520,2520,2520,2520,0
|
|
20240312,171000,668420740,2520,2520,2520,2520,0
|
|
20240312,170900,668420740,2520,2520,2520,2520,0
|
|
20240312,170800,668420740,2520,2520,2520,2520,0
|
|
20240312,170700,668420740,2520,2520,2520,2520,0
|
|
20240312,170600,668420740,2520,2520,2520,2520,0
|
|
20240312,170500,668420740,2520,2520,2520,2520,0
|
|
20240312,170400,668420740,2520,2520,2520,2520,0
|
|
20240312,170300,668420740,2520,2520,2520,2520,0
|
|
20240312,170200,668420740,2520,2520,2520,2520,0
|
|
20240312,170100,668420740,2520,2520,2520,2520,0
|
|
20240312,170000,668420740,2520,2520,2520,2520,0
|
|
20240312,165900,668420740,2520,2520,2520,2520,3337
|
|
20240312,165800,668420740,2520,2520,2520,2520,0
|
|
20240312,165700,668420740,2520,2520,2520,2520,0
|
|
20240312,165600,668420740,2520,2520,2520,2520,0
|
|
20240312,165500,668420740,2520,2520,2520,2520,0
|
|
20240312,165400,668420740,2520,2520,2520,2520,0
|
|
20240312,165300,668420740,2520,2520,2520,2520,0
|
|
20240312,165200,668420740,2520,2520,2520,2520,0
|
|
20240312,165100,668420740,2520,2520,2520,2520,0
|
|
20240312,165000,668420740,2520,2520,2520,2520,0
|
|
20240312,164900,668420740,2520,2520,2520,2520,0
|
|
20240312,164800,668420740,2520,2520,2520,2520,0
|
|
20240312,164700,668420740,2520,2520,2520,2520,0
|
|
20240312,164600,668420740,2520,2520,2520,2520,0
|
|
20240312,164500,668420740,2520,2520,2520,2520,0
|
|
20240312,164400,668420740,2520,2520,2520,2520,0
|
|
20240312,164300,668420740,2520,2520,2520,2520,0
|
|
20240312,164200,668420740,2520,2520,2520,2520,0
|
|
20240312,164100,668420740,2520,2520,2520,2520,0
|
|
20240312,164000,668420740,2520,2520,2520,2520,0
|
|
20240312,163900,668420740,2520,2520,2520,2520,0
|
|
20240312,163800,668420740,2520,2520,2520,2520,0
|
|
20240312,163700,668420740,2520,2520,2520,2520,0
|
|
20240312,163600,668420740,2520,2520,2520,2520,0
|
|
20240312,163500,668420740,2520,2520,2520,2520,0
|
|
20240312,163400,668420740,2520,2520,2520,2520,0
|
|
20240312,163300,668420740,2520,2520,2520,2520,0
|
|
20240312,163200,668420740,2520,2520,2520,2520,0
|
|
20240312,163100,668420740,2520,2520,2520,2520,0
|
|
20240312,163000,668420740,2520,2520,2520,2520,0
|
|
20240312,162900,668420740,2520,2520,2520,2520,3337
|
|
20240312,162800,668420740,2520,2520,2520,2520,0
|
|
20240312,162700,668420740,2520,2520,2520,2520,0
|
|
20240312,162600,668420740,2520,2520,2520,2520,0
|
|
20240312,162500,668420740,2520,2520,2520,2520,0
|
|
20240312,162400,668420740,2520,2520,2520,2520,0
|
|
20240312,162300,668420740,2520,2520,2520,2520,0
|
|
20240312,162200,668420740,2520,2520,2520,2520,0
|
|
20240312,162100,668420740,2520,2520,2520,2520,0
|
|
20240312,162000,668420740,2520,2520,2520,2520,0
|
|
20240312,161900,668420740,2520,2520,2520,2520,0
|
|
20240312,161800,668420740,2520,2520,2520,2520,0
|
|
20240312,161700,668420740,2520,2520,2520,2520,0
|
|
20240312,161600,668420740,2520,2520,2520,2520,0
|
|
20240312,161500,668420740,2520,2520,2520,2520,0
|
|
20240312,161400,668420740,2520,2520,2520,2520,0
|
|
20240312,161300,668420740,2520,2520,2520,2520,0
|
|
20240312,161200,668420740,2520,2520,2520,2520,0
|
|
20240312,161100,668420740,2520,2520,2520,2520,0
|
|
20240312,161000,668420740,2520,2520,2520,2520,0
|
|
20240312,160900,668420740,2520,2520,2520,2520,0
|
|
20240312,160800,668420740,2520,2520,2520,2520,0
|
|
20240312,160700,668420740,2520,2520,2520,2520,0
|
|
20240312,160600,668420740,2520,2520,2520,2520,0
|
|
20240312,160500,668420740,2520,2520,2520,2520,0
|
|
20240312,160400,668420740,2520,2520,2520,2520,0
|
|
20240312,160300,668420740,2520,2520,2520,2520,0
|
|
20240312,160200,668420740,2520,2520,2520,2520,0
|
|
20240312,160100,668420740,2520,2520,2520,2520,0
|
|
20240312,160000,668420740,2520,2520,2520,2520,0
|
|
20240312,155900,668420740,2520,2520,2520,2520,3337
|
|
20240312,155800,668420740,2520,2520,2520,2520,0
|
|
20240312,155700,668420740,2520,2520,2520,2520,0
|
|
20240312,155600,668420740,2520,2520,2520,2520,0
|
|
20240312,155500,668420740,2520,2520,2520,2520,0
|
|
20240312,155400,668420740,2520,2520,2520,2520,0
|
|
20240312,155300,668420740,2520,2520,2520,2520,0
|
|
20240312,155200,668420740,2520,2520,2520,2520,0
|
|
20240312,155100,668420740,2520,2520,2520,2520,0
|
|
20240312,155000,668420740,2520,2520,2520,2520,0
|
|
20240312,154900,668420740,2520,2520,2520,2520,0
|
|
20240312,154800,668420740,2520,2520,2520,2520,0
|
|
20240312,154700,668420740,2520,2520,2520,2520,0
|
|
20240312,154600,668420740,2520,2520,2520,2520,0
|
|
20240312,154500,668420740,2520,2520,2520,2520,0
|
|
20240312,154400,668420740,2520,2520,2520,2520,0
|
|
20240312,154300,668420740,2520,2520,2520,2520,0
|
|
20240312,154200,668420740,2520,2520,2520,2520,0
|
|
20240312,154100,668420740,2520,2520,2520,2520,0
|
|
20240312,154000,668420740,2520,2520,2520,2520,0
|
|
20240312,153900,668420740,2520,2520,2520,2520,0
|
|
20240312,153800,668420740,2520,2520,2520,2520,0
|
|
20240312,153700,668420740,2520,2520,2520,2520,0
|
|
20240312,153600,668420740,2520,2520,2520,2520,0
|
|
20240312,153500,668420740,2520,2520,2520,2520,0
|
|
20240312,153400,668420740,2520,2520,2520,2520,0
|
|
20240312,153300,668420740,2520,2520,2520,2520,0
|
|
20240312,153200,668420740,2520,2520,2520,2520,0
|
|
20240312,153100,668420740,2520,2520,2520,2520,0
|
|
20240312,153000,668420740,2520,2520,2520,2520,3337
|
|
20240312,152900,660011500,2540,2540,2540,2540,0
|
|
20240312,152800,660011500,2540,2540,2540,2540,0
|
|
20240312,152700,660011500,2540,2540,2540,2540,0
|
|
20240312,152600,660011500,2540,2540,2540,2540,0
|
|
20240312,152500,660011500,2540,2540,2540,2540,0
|
|
20240312,152400,660011500,2540,2540,2540,2540,0
|
|
20240312,152300,660011500,2540,2540,2540,2540,0
|
|
20240312,152200,660011500,2540,2540,2540,2540,0
|
|
20240312,152100,660011500,2540,2540,2540,2540,0
|
|
20240312,152000,660011500,2540,2540,2540,2540,0
|
|
20240312,151900,660011500,2540,2540,2540,2520,6807
|
|
20240312,151800,642792330,2540,2540,2550,2535,1213
|
|
20240312,151700,639705510,2545,2540,2545,2540,2500
|
|
20240312,151600,633346655,2540,2535,2540,2535,673
|
|
20240312,151500,631640555,2535,2530,2535,2530,595
|
|
20240312,151400,630135155,2535,2535,2535,2535,2
|
|
20240312,151300,630130085,2535,2530,2535,2530,857
|
|
20240312,151200,627957615,2535,2535,2535,2535,201
|
|
20240312,151100,627448080,2535,2525,2535,2525,297
|
|
20240312,151000,626698130,2525,2525,2525,2525,462
|
|
20240312,150900,625531580,2530,2525,2530,2525,1281
|
|
20240312,150800,622296800,2525,2530,2530,2525,80
|
|
20240312,150700,622094775,2530,2535,2535,2530,57
|
|
20240312,150600,621950545,2530,2530,2530,2530,64
|
|
20240312,150500,621788625,2525,2530,2530,2525,1000
|
|
20240312,150400,619263340,2530,2530,2530,2530,133
|
|
20240312,150300,618926850,2535,2535,2540,2530,1138
|
|
20240312,150200,616047150,2535,2540,2540,2530,10
|
|
20240312,150100,616021805,2535,2530,2535,2530,335
|
|
20240312,150000,615174155,2530,2530,2530,2530,0
|
|
20240312,145900,615174155,2530,2530,2530,2530,7
|
|
20240312,145800,615156445,2525,2525,2525,2525,0
|
|
20240312,145700,615156445,2525,2525,2525,2525,1
|
|
20240312,145600,615153920,2530,2525,2530,2525,2520
|
|
20240312,145500,608790820,2525,2530,2530,2525,1684
|
|
20240312,145400,604532800,2530,2520,2530,2520,503
|
|
20240312,145300,603265210,2520,2525,2525,2520,2155
|
|
20240312,145200,597826785,2530,2525,2530,2525,350
|
|
20240312,145100,596942035,2530,2530,2530,2530,11
|
|
20240312,145000,596914205,2530,2530,2530,2530,1133
|
|
20240312,144900,594047715,2530,2530,2530,2530,231
|
|
20240312,144800,593463285,2535,2535,2535,2535,200
|
|
20240312,144700,592956285,2525,2525,2525,2525,2888
|
|
20240312,144600,585664085,2525,2525,2525,2525,0
|
|
20240312,144500,585664085,2525,2530,2530,2525,972
|
|
20240312,144400,583207425,2530,2530,2530,2530,0
|
|
20240312,144300,583207425,2530,2530,2530,2530,0
|
|
20240312,144200,583207425,2530,2530,2530,2530,1
|
|
20240312,144100,583204895,2530,2530,2530,2530,77
|
|
20240312,144000,583010085,2530,2530,2530,2530,22
|
|
20240312,143900,582954425,2535,2535,2535,2535,1
|
|
20240312,143800,582951890,2535,2535,2535,2535,55
|
|
20240312,143700,582812465,2530,2530,2530,2530,206
|
|
20240312,143600,582291285,2535,2535,2535,2535,0
|
|
20240312,143500,582291285,2535,2535,2535,2535,2
|
|
20240312,143400,582286215,2530,2530,2530,2525,2847
|
|
20240312,143300,575092560,2530,2530,2530,2530,0
|
|
20240312,143200,575092560,2530,2530,2530,2530,1686
|
|
20240312,143100,570826980,2530,2530,2530,2530,67
|
|
20240312,143000,570657470,2530,2530,2530,2530,400
|
|
20240312,142900,569645470,2540,2540,2540,2540,3
|
|
20240312,142800,569637850,2540,2535,2540,2530,624
|
|
20240312,142700,568056060,2545,2535,2545,2535,689
|
|
20240312,142600,566309435,2540,2540,2545,2540,751
|
|
20240312,142500,564401870,2540,2540,2540,2540,100
|
|
20240312,142400,564147870,2545,2540,2545,2540,2
|
|
20240312,142300,564142785,2540,2530,2540,2530,237
|
|
20240312,142200,563542060,2535,2535,2535,2530,303
|
|
20240312,142100,562774790,2540,2545,2545,2540,4
|
|
20240312,142000,562764620,2545,2545,2545,2545,50
|
|
20240312,141900,562637370,2545,2535,2545,2535,68
|
|
20240312,141800,562464980,2545,2545,2545,2545,5
|
|
20240312,141700,562452255,2545,2545,2545,2545,0
|
|
20240312,141600,562452255,2545,2540,2545,2530,1934
|
|
20240312,141500,557558955,2545,2545,2545,2545,0
|
|
20240312,141400,557558955,2545,2545,2545,2545,0
|
|
20240312,141300,557558955,2545,2540,2545,2535,1019
|
|
20240312,141200,554974690,2535,2535,2535,2535,420
|
|
20240312,141100,553909990,2535,2535,2535,2535,0
|
|
20240312,141000,553909990,2535,2535,2535,2535,1
|
|
20240312,140900,553907455,2540,2540,2540,2540,0
|
|
20240312,140800,553907455,2540,2540,2540,2540,9
|
|
20240312,140700,553884595,2535,2540,2540,2535,11
|
|
20240312,140600,553856660,2540,2540,2540,2535,2274
|
|
20240312,140500,548089225,2540,2540,2540,2540,500
|
|
20240312,140400,546819225,2540,2540,2540,2540,0
|
|
20240312,140300,546819225,2540,2540,2540,2540,7
|
|
20240312,140200,546801445,2535,2530,2535,2530,1676
|
|
20240312,140100,542553130,2535,2530,2535,2530,102
|
|
20240312,140000,542295065,2530,2530,2530,2530,100
|
|
20240312,135900,542042065,2540,2530,2540,2530,127
|
|
20240312,135800,541719935,2535,2530,2535,2530,622
|
|
20240312,135700,540143500,2530,2530,2530,2530,567
|
|
20240312,135600,538708990,2535,2535,2535,2535,40
|
|
20240312,135500,538607590,2535,2535,2535,2535,300
|
|
20240312,135400,537847090,2535,2535,2535,2535,118
|
|
20240312,135300,537547960,2535,2535,2535,2535,0
|
|
20240312,135200,537547960,2535,2535,2535,2535,20
|
|
20240312,135100,537497260,2530,2530,2530,2530,172
|
|
20240312,135000,537062100,2530,2530,2530,2525,359
|
|
20240312,134900,536154825,2530,2530,2530,2530,106
|
|
20240312,134800,535886645,2530,2530,2530,2530,0
|
|
20240312,134700,535886645,2530,2530,2530,2530,200
|
|
20240312,134600,535380645,2530,2535,2535,2530,212
|
|
20240312,134500,534844230,2530,2535,2535,2530,5416
|
|
20240312,134400,521137995,2535,2535,2535,2535,50
|
|
20240312,134300,521011245,2540,2540,2540,2540,0
|
|
20240312,134200,521011245,2540,2540,2540,2540,0
|
|
20240312,134100,521011245,2540,2540,2540,2540,1
|
|
20240312,134000,521008705,2530,2535,2535,2530,510
|
|
20240312,133900,519715905,2540,2540,2540,2530,755
|
|
20240312,133800,517798225,2540,2530,2540,2530,68
|
|
20240312,133700,517626175,2540,2540,2540,2540,1
|
|
20240312,133600,517623635,2530,2530,2530,2530,1648
|
|
20240312,133500,513454195,2540,2540,2540,2540,1
|
|
20240312,133400,513451655,2535,2535,2535,2535,510
|
|
20240312,133300,512158805,2535,2535,2535,2535,360
|
|
20240312,133200,511246205,2535,2535,2535,2535,39
|
|
20240312,133100,511147340,2535,2535,2535,2535,34
|
|
20240312,133000,511061150,2535,2535,2535,2535,3
|
|
20240312,132900,511053545,2530,2530,2530,2530,0
|
|
20240312,132800,511053545,2530,2530,2530,2530,1
|
|
20240312,132700,511051015,2535,2535,2535,2535,1
|
|
20240312,132600,511048480,2535,2535,2535,2535,6
|
|
20240312,132500,511033270,2535,2530,2535,2530,110
|
|
20240312,132400,510754920,2530,2530,2530,2525,1352
|
|
20240312,132300,507334460,2530,2530,2530,2530,300
|
|
20240312,132200,506575460,2530,2530,2530,2530,39
|
|
20240312,132100,506476790,2525,2525,2525,2525,67
|
|
20240312,132000,506307615,2530,2525,2530,2525,53
|
|
20240312,131900,506173640,2525,2525,2525,2525,67
|
|
20240312,131800,506004465,2530,2530,2530,2530,1
|
|
20240312,131700,506001935,2525,2530,2530,2525,1158
|
|
20240312,131600,503077405,2525,2530,2530,2525,349
|
|
20240312,131500,502195735,2530,2530,2530,2530,432
|
|
20240312,131400,501102775,2530,2525,2530,2525,64
|
|
20240312,131300,500940960,2525,2525,2525,2525,200
|
|
20240312,131200,500435960,2525,2530,2530,2525,128
|
|
20240312,131100,500112755,2530,2530,2530,2530,35
|
|
20240312,131000,500024205,2530,2540,2540,2530,256
|
|
20240312,130900,499376125,2540,2540,2540,2540,50
|
|
20240312,130800,499249125,2530,2530,2530,2530,500
|
|
20240312,130700,497984125,2530,2530,2530,2530,0
|
|
20240312,130600,497984125,2530,2535,2535,2530,915
|
|
20240312,130500,495669160,2535,2535,2535,2535,67
|
|
20240312,130400,495499315,2530,2530,2530,2530,1346
|
|
20240312,130300,492093935,2530,2530,2530,2530,20
|
|
20240312,130200,492043335,2530,2530,2530,2530,1
|
|
20240312,130100,492040805,2530,2525,2530,2525,51
|
|
20240312,130000,491911780,2525,2525,2525,2525,1003
|
|
20240312,125900,489379205,2525,2525,2525,2525,653
|
|
20240312,125800,487730380,2525,2520,2525,2520,532
|
|
20240312,125700,486388240,2520,2520,2520,2520,419
|
|
20240312,125600,485332360,2520,2540,2540,2520,21552
|
|
20240312,125500,430845335,2540,2535,2540,2535,597
|
|
20240312,125400,429330940,2535,2535,2535,2535,0
|
|
20240312,125300,429330940,2535,2535,2535,2535,2000
|
|
20240312,125200,424260940,2540,2540,2540,2540,7
|
|
20240312,125100,424243160,2540,2535,2540,2535,383
|
|
20240312,125000,423271840,2535,2540,2540,2535,372
|
|
20240312,124900,422327460,2540,2545,2545,2540,3166
|
|
20240312,124800,414285265,2545,2545,2545,2545,0
|
|
20240312,124700,414285265,2545,2545,2545,2545,32
|
|
20240312,124600,414203825,2545,2545,2545,2545,0
|
|
20240312,124500,414203825,2545,2545,2545,2545,0
|
|
20240312,124400,414203825,2545,2540,2545,2540,59
|
|
20240312,124300,414053920,2540,2540,2540,2540,0
|
|
20240312,124200,414053920,2540,2540,2540,2540,0
|
|
20240312,124100,414053920,2540,2540,2540,2540,697
|
|
20240312,124000,412283540,2540,2535,2540,2535,1324
|
|
20240312,123900,408927015,2535,2535,2535,2535,2557
|
|
20240312,123800,402445020,2540,2540,2540,2540,68
|
|
20240312,123700,402272300,2545,2545,2545,2535,4602
|
|
20240312,123600,390582455,2540,2545,2545,2540,1042
|
|
20240312,123500,387935415,2545,2545,2545,2540,64
|
|
20240312,123400,387772785,2545,2545,2545,2545,3
|
|
20240312,123300,387765150,2545,2545,2545,2545,2228
|
|
20240312,123200,382094890,2550,2550,2550,2550,0
|
|
20240312,123100,382094890,2550,2550,2550,2550,0
|
|
20240312,123000,382094890,2550,2550,2550,2550,41
|
|
20240312,122900,381990340,2550,2550,2550,2550,0
|
|
20240312,122800,381990340,2550,2545,2550,2545,2
|
|
20240312,122700,381985245,2545,2545,2545,2545,0
|
|
20240312,122600,381985245,2545,2545,2545,2545,158
|
|
20240312,122500,381583135,2545,2545,2545,2545,0
|
|
20240312,122400,381583135,2545,2545,2545,2545,0
|
|
20240312,122300,381583135,2545,2545,2545,2545,0
|
|
20240312,122200,381583135,2545,2545,2545,2545,1049
|
|
20240312,122100,378913430,2540,2540,2540,2540,67
|
|
20240312,122000,378743250,2545,2545,2545,2545,20
|
|
20240312,121900,378692350,2545,2545,2545,2540,53
|
|
20240312,121800,378557475,2540,2545,2545,2540,206
|
|
20240312,121700,378034205,2545,2545,2545,2545,10
|
|
20240312,121600,378008755,2545,2540,2545,2540,387
|
|
20240312,121500,377024175,2545,2545,2545,2545,420
|
|
20240312,121400,375955275,2540,2545,2545,2540,1062
|
|
20240312,121300,373257295,2545,2540,2545,2540,154
|
|
20240312,121200,372865380,2540,2545,2545,2540,8344
|
|
20240312,121100,351635480,2550,2550,2550,2550,100
|
|
20240312,121000,351380480,2550,2550,2550,2550,50
|
|
20240312,120900,351252980,2550,2550,2550,2550,1000
|
|
20240312,120800,348702980,2555,2545,2555,2545,19
|
|
20240312,120700,348654615,2545,2545,2545,2545,67
|
|
20240312,120600,348484100,2555,2555,2555,2555,0
|
|
20240312,120500,348484100,2555,2555,2555,2555,1058
|
|
20240312,120400,345780910,2550,2550,2550,2550,200
|
|
20240312,120300,345270910,2550,2550,2550,2550,202
|
|
20240312,120200,344755810,2550,2550,2550,2550,2213
|
|
20240312,120100,339112660,2550,2550,2550,2550,67
|
|
20240312,120000,338941810,2560,2560,2560,2560,100
|
|
20240312,115900,338685810,2560,2560,2560,2560,0
|
|
20240312,115800,338685810,2560,2560,2560,2560,0
|
|
20240312,115700,338685810,2560,2560,2560,2560,5
|
|
20240312,115600,338673010,2555,2555,2555,2555,0
|
|
20240312,115500,338673010,2555,2555,2555,2555,31
|
|
20240312,115400,338593805,2555,2555,2555,2555,46
|
|
20240312,115300,338476275,2555,2550,2555,2550,418
|
|
20240312,115200,337410370,2545,2550,2550,2545,3519
|
|
20240312,115100,328439420,2545,2550,2550,2545,1944
|
|
20240312,115000,323482535,2550,2555,2555,2550,3424
|
|
20240312,114900,314749355,2545,2560,2560,2545,8580
|
|
20240312,114800,292875080,2560,2560,2560,2560,10
|
|
20240312,114700,292849480,2560,2560,2560,2560,0
|
|
20240312,114600,292849480,2560,2560,2560,2560,0
|
|
20240312,114500,292849480,2560,2560,2560,2560,25
|
|
20240312,114400,292785480,2550,2550,2550,2550,80
|
|
20240312,114300,292581480,2560,2550,2560,2550,69
|
|
20240312,114200,292405520,2555,2555,2555,2555,0
|
|
20240312,114100,292405520,2555,2550,2560,2550,1398
|
|
20240312,114000,288836610,2560,2550,2560,2550,192
|
|
20240312,113900,288347000,2555,2555,2555,2555,0
|
|
20240312,113800,288347000,2555,2555,2555,2555,3660
|
|
20240312,113700,278995700,2560,2560,2560,2560,0
|
|
20240312,113600,278995700,2560,2560,2560,2560,135
|
|
20240312,113500,278650100,2560,2560,2560,2560,1000
|
|
20240312,113400,276090100,2560,2560,2560,2560,122
|
|
20240312,113300,275777780,2555,2555,2555,2555,264
|
|
20240312,113200,275103260,2555,2555,2555,2555,1220
|
|
20240312,113100,271986160,2555,2555,2555,2555,0
|
|
20240312,113000,271986160,2555,2560,2560,2555,306
|
|
20240312,112900,271204305,2555,2555,2555,2555,0
|
|
20240312,112800,271204305,2555,2555,2555,2555,0
|
|
20240312,112700,271204305,2555,2555,2555,2555,50
|
|
20240312,112600,271076555,2555,2560,2560,2555,1450
|
|
20240312,112500,267371555,2560,2560,2560,2560,935
|
|
20240312,112400,264977955,2555,2555,2555,2555,67
|
|
20240312,112300,264806770,2560,2555,2560,2555,12
|
|
20240312,112200,264776100,2555,2555,2555,2555,0
|
|
20240312,112100,264776100,2555,2555,2555,2555,0
|
|
20240312,112000,264776100,2555,2555,2555,2555,2
|
|
20240312,111900,264770990,2555,2555,2555,2555,412
|
|
20240312,111800,263718330,2555,2555,2555,2555,67
|
|
20240312,111700,263547145,2560,2560,2560,2560,0
|
|
20240312,111600,263547145,2560,2560,2560,2560,0
|
|
20240312,111500,263547145,2560,2560,2560,2560,14
|
|
20240312,111400,263511305,2555,2555,2555,2555,67
|
|
20240312,111300,263340120,2555,2555,2555,2555,0
|
|
20240312,111200,263340120,2555,2555,2555,2555,420
|
|
20240312,111100,262267020,2555,2555,2555,2555,77
|
|
20240312,111000,262070285,2555,2555,2555,2555,2206
|
|
20240312,110900,256433955,2555,2560,2560,2555,87
|
|
20240312,110800,256211570,2555,2555,2555,2555,0
|
|
20240312,110700,256211570,2555,2555,2555,2555,418
|
|
20240312,110600,255143580,2555,2560,2560,2555,916
|
|
20240312,110500,252802175,2560,2560,2560,2560,205
|
|
20240312,110400,252277375,2560,2560,2560,2560,0
|
|
20240312,110300,252277375,2560,2560,2560,2560,451
|
|
20240312,110200,251122815,2560,2560,2560,2560,2
|
|
20240312,110100,251117695,2555,2565,2565,2555,2895
|
|
20240312,110000,243710995,2565,2560,2565,2560,72
|
|
20240312,105900,243526650,2560,2560,2560,2560,450
|
|
20240312,105800,242374650,2560,2560,2560,2560,0
|
|
20240312,105700,242374650,2560,2560,2560,2560,0
|
|
20240312,105600,242374650,2560,2560,2560,2560,134
|
|
20240312,105500,242031610,2560,2560,2560,2560,200
|
|
20240312,105400,241519610,2560,2560,2560,2560,0
|
|
20240312,105300,241519610,2560,2560,2560,2560,1067
|
|
20240312,105200,238788090,2570,2570,2570,2570,20
|
|
20240312,105100,238736690,2560,2560,2560,2560,67
|
|
20240312,105000,238565170,2565,2565,2565,2565,40
|
|
20240312,104900,238462570,2560,2560,2570,2560,811
|
|
20240312,104800,236386350,2560,2560,2560,2560,67
|
|
20240312,104700,236214830,2570,2565,2570,2565,27
|
|
20240312,104600,236145540,2560,2565,2565,2560,275
|
|
20240312,104500,235441515,2565,2565,2565,2565,0
|
|
20240312,104400,235441515,2565,2565,2565,2565,495
|
|
20240312,104300,234171840,2565,2565,2565,2565,20
|
|
20240312,104200,234120540,2560,2570,2570,2560,117
|
|
20240312,104100,233820520,2570,2570,2570,2570,20
|
|
20240312,104000,233769120,2570,2560,2570,2560,69
|
|
20240312,103900,233592470,2570,2565,2570,2560,3
|
|
20240312,103800,233584775,2560,2560,2560,2560,0
|
|
20240312,103700,233584775,2560,2560,2560,2560,0
|
|
20240312,103600,233584775,2560,2560,2560,2560,67
|
|
20240312,103500,233413255,2560,2560,2560,2560,0
|
|
20240312,103400,233413255,2560,2560,2560,2560,1
|
|
20240312,103300,233410695,2560,2560,2560,2560,15
|
|
20240312,103200,233372295,2560,2560,2560,2560,135
|
|
20240312,103100,233026695,2560,2575,2575,2560,68
|
|
20240312,103000,232852345,2575,2560,2575,2560,3
|
|
20240312,102900,232844650,2575,2575,2575,2575,1
|
|
20240312,102800,232842075,2575,2575,2575,2575,0
|
|
20240312,102700,232842075,2575,2575,2575,2575,200
|
|
20240312,102600,232327075,2575,2575,2575,2575,0
|
|
20240312,102500,232327075,2575,2565,2575,2560,448
|
|
20240312,102400,231179950,2565,2565,2565,2565,0
|
|
20240312,102300,231179950,2565,2565,2565,2565,84
|
|
20240312,102200,230964490,2555,2555,2555,2555,0
|
|
20240312,102100,230964490,2555,2555,2555,2555,1
|
|
20240312,102000,230961935,2555,2555,2555,2555,0
|
|
20240312,101900,230961935,2555,2560,2565,2555,15515
|
|
20240312,101800,191244005,2560,2560,2560,2560,0
|
|
20240312,101700,191244005,2560,2560,2560,2560,0
|
|
20240312,101600,191244005,2560,2560,2560,2560,150
|
|
20240312,101500,190860005,2565,2565,2565,2565,0
|
|
20240312,101400,190860005,2565,2560,2565,2555,117
|
|
20240312,101300,190560495,2565,2565,2565,2565,1
|
|
20240312,101200,190557930,2560,2560,2560,2560,52
|
|
20240312,101100,190424810,2555,2555,2555,2555,24
|
|
20240312,101000,190363490,2555,2555,2560,2555,253
|
|
20240312,100900,189715825,2560,2560,2560,2560,607
|
|
20240312,100800,188161905,2560,2560,2560,2560,1065
|
|
20240312,100700,185435505,2565,2565,2565,2565,0
|
|
20240312,100600,185435505,2565,2565,2565,2565,264
|
|
20240312,100500,184758345,2565,2570,2570,2565,72
|
|
20240312,100400,184573640,2570,2570,2570,2570,10
|
|
20240312,100300,184547940,2570,2570,2570,2570,1
|
|
20240312,100200,184545370,2570,2570,2570,2570,5
|
|
20240312,100100,184532520,2560,2570,2570,2560,2697
|
|
20240312,100000,177626455,2570,2565,2570,2565,2
|
|
20240312,095900,177621320,2565,2565,2575,2565,434
|
|
20240312,095800,176504785,2570,2570,2570,2570,200
|
|
20240312,095700,175990785,2565,2560,2565,2560,1300
|
|
20240312,095600,172661155,2555,2555,2555,2555,0
|
|
20240312,095500,172661155,2555,2555,2555,2555,0
|
|
20240312,095400,172661155,2555,2555,2555,2555,174
|
|
20240312,095300,172216585,2555,2560,2560,2555,177
|
|
20240312,095200,171764100,2555,2555,2555,2555,0
|
|
20240312,095100,171764100,2555,2565,2565,2555,122
|
|
20240312,095000,171451890,2565,2560,2565,2560,567
|
|
20240312,094900,170000365,2555,2555,2555,2555,730
|
|
20240312,094800,168135215,2555,2555,2555,2555,334
|
|
20240312,094700,167281845,2560,2565,2565,2555,402
|
|
20240312,094600,166252695,2565,2565,2565,2565,1
|
|
20240312,094500,166250130,2560,2560,2565,2560,794
|
|
20240312,094400,164216015,2560,2560,2560,2560,5
|
|
20240312,094300,164203215,2560,2555,2560,2550,3279
|
|
20240312,094200,155828790,2555,2555,2555,2555,97
|
|
20240312,094100,155580955,2560,2560,2560,2560,602
|
|
20240312,094000,154039835,2560,2560,2560,2555,956
|
|
20240312,093900,151596570,2560,2560,2565,2560,735
|
|
20240312,093800,149713920,2565,2570,2570,2560,7279
|
|
20240312,093700,131071695,2565,2570,2570,2565,99
|
|
20240312,093600,130817515,2565,2565,2575,2565,935
|
|
20240312,093500,128418895,2570,2575,2575,2570,1265
|
|
20240312,093400,125167340,2575,2575,2575,2575,467
|
|
20240312,093300,123964815,2575,2575,2575,2565,73
|
|
20240312,093200,123777540,2565,2565,2565,2565,1
|
|
20240312,093100,123774975,2565,2570,2570,2565,131
|
|
20240312,093000,123438310,2565,2565,2570,2565,877
|
|
20240312,092900,121184595,2570,2570,2570,2570,140
|
|
20240312,092800,120824795,2565,2565,2565,2565,207
|
|
20240312,092700,120293840,2560,2565,2565,2560,774
|
|
20240312,092600,118311660,2565,2570,2575,2565,8278
|
|
20240312,092500,97056780,2570,2575,2575,2570,5
|
|
20240312,092400,97043910,2570,2570,2570,2570,67
|
|
20240312,092300,96871720,2565,2575,2575,2565,3570
|
|
20240312,092200,87707445,2575,2570,2575,2570,4970
|
|
20240312,092100,74934495,2580,2575,2580,2575,1619
|
|
20240312,092000,70764570,2580,2580,2580,2580,2010
|
|
20240312,091900,65578770,2580,2580,2580,2580,20
|
|
20240312,091800,65527170,2575,2575,2575,2575,1036
|
|
20240312,091700,62859470,2580,2580,2580,2580,55
|
|
20240312,091600,62717570,2580,2580,2580,2580,70
|
|
20240312,091500,62536970,2575,2575,2575,2575,1708
|
|
20240312,091400,58138870,2580,2575,2580,2575,71
|
|
20240312,091300,57956040,2575,2580,2580,2575,862
|
|
20240312,091200,55732635,2580,2580,2580,2580,0
|
|
20240312,091100,55732635,2580,2580,2580,2580,3260
|
|
20240312,091000,47321835,2580,2590,2590,2580,5605
|
|
20240312,090900,32857520,2585,2585,2585,2585,141
|
|
20240312,090800,32493035,2590,2590,2590,2590,28
|
|
20240312,090700,32420515,2585,2585,2585,2580,1002
|
|
20240312,090600,29830355,2590,2590,2590,2580,3212
|
|
20240312,090500,21529175,2590,2590,2590,2590,135
|
|
20240312,090400,21179525,2590,2590,2590,2590,2727
|
|
20240312,090300,14116595,2590,2600,2600,2590,1792
|
|
20240312,090200,9475215,2590,2590,2590,2590,388
|
|
20240312,090100,8470295,2600,2600,2600,2600,1
|
|
20240312,090000,8467695,2600,2595,2600,2590,3248
|