602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185900,576779060,2510,2510,2510,2510,2825
|
|
20240313,185800,576779060,2510,2510,2510,2510,0
|
|
20240313,185700,576779060,2510,2510,2510,2510,0
|
|
20240313,185600,576779060,2510,2510,2510,2510,0
|
|
20240313,185500,576779060,2510,2510,2510,2510,0
|
|
20240313,185400,576779060,2510,2510,2510,2510,0
|
|
20240313,185300,576779060,2510,2510,2510,2510,0
|
|
20240313,185200,576779060,2510,2510,2510,2510,0
|
|
20240313,185100,576779060,2510,2510,2510,2510,0
|
|
20240313,185000,576779060,2510,2510,2510,2510,0
|
|
20240313,184900,576779060,2510,2510,2510,2510,0
|
|
20240313,184800,576779060,2510,2510,2510,2510,0
|
|
20240313,184700,576779060,2510,2510,2510,2510,0
|
|
20240313,184600,576779060,2510,2510,2510,2510,0
|
|
20240313,184500,576779060,2510,2510,2510,2510,0
|
|
20240313,184400,576779060,2510,2510,2510,2510,0
|
|
20240313,184300,576779060,2510,2510,2510,2510,0
|
|
20240313,184200,576779060,2510,2510,2510,2510,0
|
|
20240313,184100,576779060,2510,2510,2510,2510,0
|
|
20240313,184000,576779060,2510,2510,2510,2510,0
|
|
20240313,183900,576779060,2510,2510,2510,2510,0
|
|
20240313,183800,576779060,2510,2510,2510,2510,0
|
|
20240313,183700,576779060,2510,2510,2510,2510,0
|
|
20240313,183600,576779060,2510,2510,2510,2510,0
|
|
20240313,183500,576779060,2510,2510,2510,2510,0
|
|
20240313,183400,576779060,2510,2510,2510,2510,0
|
|
20240313,183300,576779060,2510,2510,2510,2510,0
|
|
20240313,183200,576779060,2510,2510,2510,2510,0
|
|
20240313,183100,576779060,2510,2510,2510,2510,0
|
|
20240313,183000,576779060,2510,2510,2510,2510,0
|
|
20240313,182900,576779060,2510,2510,2510,2510,2825
|
|
20240313,182800,576779060,2510,2510,2510,2510,0
|
|
20240313,182700,576779060,2510,2510,2510,2510,0
|
|
20240313,182600,576779060,2510,2510,2510,2510,0
|
|
20240313,182500,576779060,2510,2510,2510,2510,0
|
|
20240313,182400,576779060,2510,2510,2510,2510,0
|
|
20240313,182300,576779060,2510,2510,2510,2510,0
|
|
20240313,182200,576779060,2510,2510,2510,2510,0
|
|
20240313,182100,576779060,2510,2510,2510,2510,0
|
|
20240313,182000,576779060,2510,2510,2510,2510,0
|
|
20240313,181900,576779060,2510,2510,2510,2510,0
|
|
20240313,181800,576779060,2510,2510,2510,2510,0
|
|
20240313,181700,576779060,2510,2510,2510,2510,0
|
|
20240313,181600,576779060,2510,2510,2510,2510,0
|
|
20240313,181500,576779060,2510,2510,2510,2510,0
|
|
20240313,181400,576779060,2510,2510,2510,2510,0
|
|
20240313,181300,576779060,2510,2510,2510,2510,0
|
|
20240313,181200,576779060,2510,2510,2510,2510,0
|
|
20240313,181100,576779060,2510,2510,2510,2510,0
|
|
20240313,181000,576779060,2510,2510,2510,2510,0
|
|
20240313,180900,576779060,2510,2510,2510,2510,0
|
|
20240313,180800,576779060,2510,2510,2510,2510,0
|
|
20240313,180700,576779060,2510,2510,2510,2510,0
|
|
20240313,180600,576779060,2510,2510,2510,2510,0
|
|
20240313,180500,576779060,2510,2510,2510,2510,0
|
|
20240313,180400,576779060,2510,2510,2510,2510,0
|
|
20240313,180300,576779060,2510,2510,2510,2510,0
|
|
20240313,180200,576779060,2510,2510,2510,2510,0
|
|
20240313,180100,576779060,2510,2510,2510,2510,0
|
|
20240313,180000,576779060,2510,2510,2510,2510,0
|
|
20240313,175900,576779060,2510,2510,2510,2510,2825
|
|
20240313,175800,576779060,2510,2510,2510,2510,0
|
|
20240313,175700,576779060,2510,2510,2510,2510,0
|
|
20240313,175600,576779060,2510,2510,2510,2510,0
|
|
20240313,175500,576779060,2510,2510,2510,2510,0
|
|
20240313,175400,576779060,2510,2510,2510,2510,0
|
|
20240313,175300,576779060,2510,2510,2510,2510,0
|
|
20240313,175200,576779060,2510,2510,2510,2510,0
|
|
20240313,175100,576779060,2510,2510,2510,2510,0
|
|
20240313,175000,576779060,2510,2510,2510,2510,0
|
|
20240313,174900,576779060,2510,2510,2510,2510,0
|
|
20240313,174800,576779060,2510,2510,2510,2510,0
|
|
20240313,174700,576779060,2510,2510,2510,2510,0
|
|
20240313,174600,576779060,2510,2510,2510,2510,0
|
|
20240313,174500,576779060,2510,2510,2510,2510,0
|
|
20240313,174400,576779060,2510,2510,2510,2510,0
|
|
20240313,174300,576779060,2510,2510,2510,2510,0
|
|
20240313,174200,576779060,2510,2510,2510,2510,0
|
|
20240313,174100,576779060,2510,2510,2510,2510,0
|
|
20240313,174000,576779060,2510,2510,2510,2510,0
|
|
20240313,173900,576779060,2510,2510,2510,2510,0
|
|
20240313,173800,576779060,2510,2510,2510,2510,0
|
|
20240313,173700,576779060,2510,2510,2510,2510,0
|
|
20240313,173600,576779060,2510,2510,2510,2510,0
|
|
20240313,173500,576779060,2510,2510,2510,2510,0
|
|
20240313,173400,576779060,2510,2510,2510,2510,0
|
|
20240313,173300,576779060,2510,2510,2510,2510,0
|
|
20240313,173200,576779060,2510,2510,2510,2510,0
|
|
20240313,173100,576779060,2510,2510,2510,2510,0
|
|
20240313,173000,576779060,2510,2510,2510,2510,0
|
|
20240313,172900,576779060,2510,2510,2510,2510,2825
|
|
20240313,172800,576779060,2510,2510,2510,2510,0
|
|
20240313,172700,576779060,2510,2510,2510,2510,0
|
|
20240313,172600,576779060,2510,2510,2510,2510,0
|
|
20240313,172500,576779060,2510,2510,2510,2510,0
|
|
20240313,172400,576779060,2510,2510,2510,2510,0
|
|
20240313,172300,576779060,2510,2510,2510,2510,0
|
|
20240313,172200,576779060,2510,2510,2510,2510,0
|
|
20240313,172100,576779060,2510,2510,2510,2510,0
|
|
20240313,172000,576779060,2510,2510,2510,2510,0
|
|
20240313,171900,576779060,2510,2510,2510,2510,0
|
|
20240313,171800,576779060,2510,2510,2510,2510,0
|
|
20240313,171700,576779060,2510,2510,2510,2510,0
|
|
20240313,171600,576779060,2510,2510,2510,2510,0
|
|
20240313,171500,576779060,2510,2510,2510,2510,0
|
|
20240313,171400,576779060,2510,2510,2510,2510,0
|
|
20240313,171300,576779060,2510,2510,2510,2510,0
|
|
20240313,171200,576779060,2510,2510,2510,2510,0
|
|
20240313,171100,576779060,2510,2510,2510,2510,0
|
|
20240313,171000,576779060,2510,2510,2510,2510,0
|
|
20240313,170900,576779060,2510,2510,2510,2510,0
|
|
20240313,170800,576779060,2510,2510,2510,2510,0
|
|
20240313,170700,576779060,2510,2510,2510,2510,0
|
|
20240313,170600,576779060,2510,2510,2510,2510,0
|
|
20240313,170500,576779060,2510,2510,2510,2510,0
|
|
20240313,170400,576779060,2510,2510,2510,2510,0
|
|
20240313,170300,576779060,2510,2510,2510,2510,0
|
|
20240313,170200,576779060,2510,2510,2510,2510,0
|
|
20240313,170100,576779060,2510,2510,2510,2510,0
|
|
20240313,170000,576779060,2510,2510,2510,2510,0
|
|
20240313,165900,576779060,2510,2510,2510,2510,2825
|
|
20240313,165800,576779060,2510,2510,2510,2510,0
|
|
20240313,165700,576779060,2510,2510,2510,2510,0
|
|
20240313,165600,576779060,2510,2510,2510,2510,0
|
|
20240313,165500,576779060,2510,2510,2510,2510,0
|
|
20240313,165400,576779060,2510,2510,2510,2510,0
|
|
20240313,165300,576779060,2510,2510,2510,2510,0
|
|
20240313,165200,576779060,2510,2510,2510,2510,0
|
|
20240313,165100,576779060,2510,2510,2510,2510,0
|
|
20240313,165000,576779060,2510,2510,2510,2510,0
|
|
20240313,164900,576779060,2510,2510,2510,2510,0
|
|
20240313,164800,576779060,2510,2510,2510,2510,0
|
|
20240313,164700,576779060,2510,2510,2510,2510,0
|
|
20240313,164600,576779060,2510,2510,2510,2510,0
|
|
20240313,164500,576779060,2510,2510,2510,2510,0
|
|
20240313,164400,576779060,2510,2510,2510,2510,0
|
|
20240313,164300,576779060,2510,2510,2510,2510,0
|
|
20240313,164200,576779060,2510,2510,2510,2510,0
|
|
20240313,164100,576779060,2510,2510,2510,2510,0
|
|
20240313,164000,576779060,2510,2510,2510,2510,0
|
|
20240313,163900,576779060,2510,2510,2510,2510,0
|
|
20240313,163800,576779060,2510,2510,2510,2510,0
|
|
20240313,163700,576779060,2510,2510,2510,2510,0
|
|
20240313,163600,576779060,2510,2510,2510,2510,0
|
|
20240313,163500,576779060,2510,2510,2510,2510,0
|
|
20240313,163400,576779060,2510,2510,2510,2510,0
|
|
20240313,163300,576779060,2510,2510,2510,2510,0
|
|
20240313,163200,576779060,2510,2510,2510,2510,0
|
|
20240313,163100,576779060,2510,2510,2510,2510,0
|
|
20240313,163000,576779060,2510,2510,2510,2510,0
|
|
20240313,162900,576779060,2510,2510,2510,2510,2825
|
|
20240313,162800,576779060,2510,2510,2510,2510,0
|
|
20240313,162700,576779060,2510,2510,2510,2510,0
|
|
20240313,162600,576779060,2510,2510,2510,2510,0
|
|
20240313,162500,576779060,2510,2510,2510,2510,0
|
|
20240313,162400,576779060,2510,2510,2510,2510,0
|
|
20240313,162300,576779060,2510,2510,2510,2510,0
|
|
20240313,162200,576779060,2510,2510,2510,2510,0
|
|
20240313,162100,576779060,2510,2510,2510,2510,0
|
|
20240313,162000,576779060,2510,2510,2510,2510,0
|
|
20240313,161900,576779060,2510,2510,2510,2510,0
|
|
20240313,161800,576779060,2510,2510,2510,2510,0
|
|
20240313,161700,576779060,2510,2510,2510,2510,0
|
|
20240313,161600,576779060,2510,2510,2510,2510,0
|
|
20240313,161500,576779060,2510,2510,2510,2510,0
|
|
20240313,161400,576779060,2510,2510,2510,2510,0
|
|
20240313,161300,576779060,2510,2510,2510,2510,0
|
|
20240313,161200,576779060,2510,2510,2510,2510,0
|
|
20240313,161100,576779060,2510,2510,2510,2510,0
|
|
20240313,161000,576779060,2510,2510,2510,2510,0
|
|
20240313,160900,576779060,2510,2510,2510,2510,0
|
|
20240313,160800,576779060,2510,2510,2510,2510,0
|
|
20240313,160700,576779060,2510,2510,2510,2510,0
|
|
20240313,160600,576779060,2510,2510,2510,2510,0
|
|
20240313,160500,576779060,2510,2510,2510,2510,0
|
|
20240313,160400,576779060,2510,2510,2510,2510,0
|
|
20240313,160300,576779060,2510,2510,2510,2510,0
|
|
20240313,160200,576779060,2510,2510,2510,2510,0
|
|
20240313,160100,576779060,2510,2510,2510,2510,0
|
|
20240313,160000,576779060,2510,2510,2510,2510,0
|
|
20240313,155900,576779060,2510,2510,2510,2510,2825
|
|
20240313,155800,576779060,2510,2510,2510,2510,0
|
|
20240313,155700,576779060,2510,2510,2510,2510,0
|
|
20240313,155600,576779060,2510,2510,2510,2510,0
|
|
20240313,155500,576779060,2510,2510,2510,2510,0
|
|
20240313,155400,576779060,2510,2510,2510,2510,0
|
|
20240313,155300,576779060,2510,2510,2510,2510,0
|
|
20240313,155200,576779060,2510,2510,2510,2510,0
|
|
20240313,155100,576779060,2510,2510,2510,2510,0
|
|
20240313,155000,576779060,2510,2510,2510,2510,0
|
|
20240313,154900,576779060,2510,2510,2510,2510,0
|
|
20240313,154800,576779060,2510,2510,2510,2510,0
|
|
20240313,154700,576779060,2510,2510,2510,2510,0
|
|
20240313,154600,576779060,2510,2510,2510,2510,0
|
|
20240313,154500,576779060,2510,2510,2510,2510,0
|
|
20240313,154400,576779060,2510,2510,2510,2510,0
|
|
20240313,154300,576779060,2510,2510,2510,2510,0
|
|
20240313,154200,576779060,2510,2510,2510,2510,0
|
|
20240313,154100,576779060,2510,2510,2510,2510,0
|
|
20240313,154000,576779060,2510,2510,2510,2510,0
|
|
20240313,153900,576779060,2510,2510,2510,2510,0
|
|
20240313,153800,576779060,2510,2510,2510,2510,0
|
|
20240313,153700,576779060,2510,2510,2510,2510,0
|
|
20240313,153600,576779060,2510,2510,2510,2510,0
|
|
20240313,153500,576779060,2510,2510,2510,2510,0
|
|
20240313,153400,576779060,2510,2510,2510,2510,0
|
|
20240313,153300,576779060,2510,2510,2510,2510,0
|
|
20240313,153200,576779060,2510,2510,2510,2510,0
|
|
20240313,153100,576779060,2510,2510,2510,2510,0
|
|
20240313,153000,576779060,2510,2510,2510,2510,2825
|
|
20240313,152900,569688310,2520,2520,2520,2520,0
|
|
20240313,152800,569688310,2520,2520,2520,2520,0
|
|
20240313,152700,569688310,2520,2520,2520,2520,0
|
|
20240313,152600,569688310,2520,2520,2520,2520,0
|
|
20240313,152500,569688310,2520,2520,2520,2520,0
|
|
20240313,152400,569688310,2520,2520,2520,2520,0
|
|
20240313,152300,569688310,2520,2520,2520,2520,0
|
|
20240313,152200,569688310,2520,2520,2520,2520,0
|
|
20240313,152100,569688310,2520,2520,2520,2520,0
|
|
20240313,152000,569688310,2520,2520,2520,2520,0
|
|
20240313,151900,569688310,2520,2520,2520,2520,38
|
|
20240313,151800,569592550,2510,2520,2520,2510,954
|
|
20240313,151700,567197710,2520,2520,2520,2520,0
|
|
20240313,151600,567197710,2520,2520,2520,2520,0
|
|
20240313,151500,567197710,2520,2510,2520,2510,31
|
|
20240313,151400,567119830,2510,2510,2510,2510,124
|
|
20240313,151300,566808590,2520,2520,2520,2520,0
|
|
20240313,151200,566808590,2520,2510,2520,2510,230
|
|
20240313,151100,566230780,2520,2520,2520,2520,0
|
|
20240313,151000,566230780,2520,2520,2520,2520,0
|
|
20240313,150900,566230780,2520,2515,2520,2510,2090
|
|
20240313,150800,560984385,2520,2515,2520,2515,1570
|
|
20240313,150700,557035830,2520,2520,2520,2520,0
|
|
20240313,150600,557035830,2520,2520,2520,2520,0
|
|
20240313,150500,557035830,2520,2520,2520,2520,0
|
|
20240313,150400,557035830,2520,2515,2520,2515,2
|
|
20240313,150300,557030795,2515,2520,2520,2515,310
|
|
20240313,150200,556251095,2520,2520,2520,2515,461
|
|
20240313,150100,555089440,2525,2520,2525,2520,770
|
|
20240313,150000,553149035,2520,2520,2520,2520,3
|
|
20240313,145900,553141475,2520,2520,2520,2520,0
|
|
20240313,145800,553141475,2520,2520,2520,2520,0
|
|
20240313,145700,553141475,2520,2515,2520,2515,48
|
|
20240313,145600,553020750,2515,2515,2515,2515,235
|
|
20240313,145500,552429725,2515,2515,2515,2515,868
|
|
20240313,145400,550246705,2510,2510,2510,2510,3
|
|
20240313,145300,550239175,2515,2515,2515,2515,59
|
|
20240313,145200,550090790,2515,2515,2515,2515,5
|
|
20240313,145100,550078215,2515,2515,2515,2515,10
|
|
20240313,145000,550053065,2515,2515,2515,2515,0
|
|
20240313,144900,550053065,2515,2515,2515,2515,0
|
|
20240313,144800,550053065,2515,2510,2515,2500,74
|
|
20240313,144700,549867585,2515,2510,2515,2510,24
|
|
20240313,144600,549807340,2520,2520,2520,2520,500
|
|
20240313,144500,548547340,2515,2515,2515,2515,120
|
|
20240313,144400,548245540,2515,2515,2515,2515,40
|
|
20240313,144300,548144940,2515,2515,2515,2515,11
|
|
20240313,144200,548117275,2520,2510,2520,2510,590
|
|
20240313,144100,546634165,2510,2495,2510,2495,2
|
|
20240313,144000,546629160,2495,2495,2495,2495,138
|
|
20240313,143900,546284850,2515,2510,2515,2495,25410
|
|
20240313,143800,482698780,2515,2510,2515,2510,402
|
|
20240313,143700,481689255,2515,2515,2515,2515,332
|
|
20240313,143600,480854275,2520,2520,2520,2520,0
|
|
20240313,143500,480854275,2520,2520,2520,2520,0
|
|
20240313,143400,480854275,2520,2520,2520,2520,1
|
|
20240313,143300,480851755,2520,2520,2520,2520,10
|
|
20240313,143200,480826555,2520,2520,2520,2520,41
|
|
20240313,143100,480723235,2520,2515,2520,2515,309
|
|
20240313,143000,479946090,2515,2515,2515,2515,19
|
|
20240313,142900,479898305,2515,2515,2515,2515,0
|
|
20240313,142800,479898305,2515,2515,2515,2515,397
|
|
20240313,142700,478899850,2515,2510,2515,2510,2
|
|
20240313,142600,478894825,2510,2510,2510,2510,30
|
|
20240313,142500,478819525,2515,2515,2515,2515,0
|
|
20240313,142400,478819525,2515,2515,2515,2510,24
|
|
20240313,142300,478759175,2515,2515,2515,2515,56
|
|
20240313,142200,478618335,2515,2515,2515,2515,62
|
|
20240313,142100,478462405,2515,2510,2515,2510,53
|
|
20240313,142000,478329365,2515,2515,2515,2515,482
|
|
20240313,141900,477117135,2515,2510,2515,2510,260
|
|
20240313,141800,476463870,2515,2515,2515,2515,0
|
|
20240313,141700,476463870,2515,2515,2515,2515,457
|
|
20240313,141600,475314515,2520,2520,2520,2520,0
|
|
20240313,141500,475314515,2520,2520,2520,2520,7
|
|
20240313,141400,475296875,2520,2520,2520,2520,3
|
|
20240313,141300,475289315,2520,2520,2520,2520,127
|
|
20240313,141200,474969275,2520,2520,2520,2520,0
|
|
20240313,141100,474969275,2520,2520,2520,2520,0
|
|
20240313,141000,474969275,2520,2520,2520,2520,0
|
|
20240313,140900,474969275,2520,2515,2520,2515,165
|
|
20240313,140800,474553800,2520,2520,2520,2520,105
|
|
20240313,140700,474289200,2520,2520,2520,2520,4
|
|
20240313,140600,474279120,2520,2515,2520,2515,541
|
|
20240313,140500,472918490,2510,2510,2510,2510,2
|
|
20240313,140400,472913470,2510,2510,2510,2510,0
|
|
20240313,140300,472913470,2510,2515,2515,2510,202
|
|
20240313,140200,472406440,2515,2510,2515,2505,72
|
|
20240313,140100,472225720,2505,2505,2505,2505,269
|
|
20240313,140000,471551875,2505,2510,2510,2505,914
|
|
20240313,135900,469261780,2505,2505,2505,2505,131
|
|
20240313,135800,468933625,2510,2510,2510,2510,0
|
|
20240313,135700,468933625,2510,2505,2510,2500,27
|
|
20240313,135600,468866110,2500,2515,2515,2500,1703
|
|
20240313,135500,464605515,2515,2515,2515,2515,0
|
|
20240313,135400,464605515,2515,2510,2515,2510,88
|
|
20240313,135300,464384300,2510,2510,2510,2510,32
|
|
20240313,135200,464303980,2505,2510,2510,2505,22
|
|
20240313,135100,464248765,2505,2510,2510,2505,110
|
|
20240313,135000,463972715,2510,2510,2510,2510,75
|
|
20240313,134900,463784465,2500,2500,2500,2500,6
|
|
20240313,134800,463769465,2500,2500,2500,2500,20
|
|
20240313,134700,463719465,2500,2500,2500,2500,298
|
|
20240313,134600,462974465,2500,2500,2500,2495,2697
|
|
20240313,134500,456233715,2495,2495,2495,2495,197
|
|
20240313,134400,455742200,2500,2510,2510,2485,25893
|
|
20240313,134300,391060290,2510,2510,2510,2510,20
|
|
20240313,134200,391010090,2510,2510,2510,2510,0
|
|
20240313,134100,391010090,2510,2510,2510,2510,1
|
|
20240313,134000,391007580,2510,2510,2510,2510,200
|
|
20240313,133900,390505580,2510,2510,2510,2510,200
|
|
20240313,133800,390003580,2510,2505,2510,2505,4339
|
|
20240313,133700,379132690,2510,2510,2510,2510,502
|
|
20240313,133600,377872670,2510,2515,2515,2510,4359
|
|
20240313,133500,366930580,2515,2515,2515,2515,120
|
|
20240313,133400,366628780,2515,2515,2515,2515,1
|
|
20240313,133300,366626265,2515,2515,2515,2515,0
|
|
20240313,133200,366626265,2515,2515,2515,2515,50
|
|
20240313,133100,366500515,2515,2510,2520,2510,2592
|
|
20240313,133000,359993915,2510,2510,2515,2510,877
|
|
20240313,132900,357789895,2510,2515,2525,2510,246
|
|
20240313,132800,357171920,2515,2520,2520,2515,3781
|
|
20240313,132700,347660705,2520,2520,2520,2520,0
|
|
20240313,132600,347660705,2520,2520,2520,2520,295
|
|
20240313,132500,346917305,2520,2520,2520,2520,1
|
|
20240313,132400,346914785,2525,2525,2525,2525,1
|
|
20240313,132300,346912260,2520,2515,2520,2515,790
|
|
20240313,132200,344925260,2515,2515,2515,2515,0
|
|
20240313,132100,344925260,2515,2520,2520,2515,425
|
|
20240313,132000,343854995,2525,2520,2525,2520,121
|
|
20240313,131900,343550025,2520,2520,2520,2520,0
|
|
20240313,131800,343550025,2520,2520,2520,2520,221
|
|
20240313,131700,342993105,2520,2520,2520,2520,381
|
|
20240313,131600,342032985,2525,2525,2525,2525,50
|
|
20240313,131500,341906735,2525,2525,2525,2525,0
|
|
20240313,131400,341906735,2525,2525,2525,2520,3022
|
|
20240313,131300,334291185,2525,2520,2525,2520,1506
|
|
20240313,131200,330495565,2525,2525,2525,2525,3052
|
|
20240313,131100,322789265,2530,2530,2530,2530,377
|
|
20240313,131000,321835455,2530,2530,2530,2530,0
|
|
20240313,130900,321835455,2530,2530,2530,2530,40
|
|
20240313,130800,321734255,2530,2530,2530,2525,1301
|
|
20240313,130700,318446360,2535,2535,2535,2535,20
|
|
20240313,130600,318395660,2535,2535,2535,2535,370
|
|
20240313,130500,317457710,2540,2540,2540,2540,2
|
|
20240313,130400,317452630,2540,2540,2540,2540,5
|
|
20240313,130300,317439930,2540,2540,2540,2540,100
|
|
20240313,130200,317185930,2535,2535,2535,2535,1183
|
|
20240313,130100,314187025,2530,2530,2530,2530,100
|
|
20240313,130000,313934025,2530,2530,2530,2530,755
|
|
20240313,125900,312023875,2530,2530,2530,2530,134
|
|
20240313,125800,311684855,2535,2535,2535,2535,1
|
|
20240313,125700,311682320,2530,2530,2530,2530,407
|
|
20240313,125600,310652610,2530,2530,2530,2530,2778
|
|
20240313,125500,303624270,2535,2535,2535,2535,159
|
|
20240313,125400,303221205,2530,2530,2530,2530,300
|
|
20240313,125300,302462205,2535,2535,2535,2535,272
|
|
20240313,125200,301772685,2535,2535,2535,2535,68
|
|
20240313,125100,301600305,2535,2535,2535,2535,0
|
|
20240313,125000,301600305,2535,2535,2535,2530,151
|
|
20240313,124900,301218260,2535,2535,2535,2535,201
|
|
20240313,124800,300708725,2535,2535,2535,2535,1
|
|
20240313,124700,300706190,2535,2535,2535,2535,0
|
|
20240313,124600,300706190,2535,2535,2535,2535,0
|
|
20240313,124500,300706190,2535,2535,2535,2535,0
|
|
20240313,124400,300706190,2535,2535,2535,2535,240
|
|
20240313,124300,300097790,2535,2530,2535,2530,40
|
|
20240313,124200,299996440,2530,2530,2530,2530,10
|
|
20240313,124100,299971140,2530,2535,2535,2530,149
|
|
20240313,124000,299594160,2535,2540,2540,2535,2127
|
|
20240313,123900,294202205,2540,2540,2540,2540,0
|
|
20240313,123800,294202205,2540,2540,2540,2540,200
|
|
20240313,123700,293694205,2540,2540,2540,2540,0
|
|
20240313,123600,293694205,2540,2540,2540,2540,27
|
|
20240313,123500,293625625,2540,2540,2540,2540,50
|
|
20240313,123400,293498625,2540,2540,2540,2540,0
|
|
20240313,123300,293498625,2540,2540,2540,2540,3
|
|
20240313,123200,293491005,2540,2540,2540,2540,10
|
|
20240313,123100,293465605,2540,2540,2540,2540,13
|
|
20240313,123000,293432585,2540,2535,2540,2535,51
|
|
20240313,122900,293303295,2535,2535,2535,2535,4
|
|
20240313,122800,293293155,2540,2540,2540,2540,857
|
|
20240313,122700,291116375,2540,2540,2540,2540,500
|
|
20240313,122600,289846375,2540,2540,2540,2540,0
|
|
20240313,122500,289846375,2540,2540,2540,2540,7
|
|
20240313,122400,289828595,2535,2535,2535,2535,1002
|
|
20240313,122300,287288525,2540,2540,2540,2540,0
|
|
20240313,122200,287288525,2540,2535,2540,2535,405
|
|
20240313,122100,286261810,2535,2535,2535,2535,311
|
|
20240313,122000,285473425,2540,2540,2540,2535,510
|
|
20240313,121900,284178030,2535,2535,2535,2535,0
|
|
20240313,121800,284178030,2535,2535,2535,2535,0
|
|
20240313,121700,284178030,2535,2535,2535,2535,240
|
|
20240313,121600,283569630,2535,2535,2535,2535,23
|
|
20240313,121500,283511325,2530,2530,2530,2530,5
|
|
20240313,121400,283498675,2530,2530,2530,2530,0
|
|
20240313,121300,283498675,2530,2540,2540,2530,4019
|
|
20240313,121200,273311465,2540,2540,2540,2540,500
|
|
20240313,121100,272041465,2540,2540,2540,2540,500
|
|
20240313,121000,270771465,2550,2550,2550,2550,0
|
|
20240313,120900,270771465,2550,2550,2550,2550,0
|
|
20240313,120800,270771465,2550,2550,2550,2550,0
|
|
20240313,120700,270771465,2550,2540,2550,2535,2131
|
|
20240313,120600,265366105,2540,2540,2540,2540,1572
|
|
20240313,120500,261373225,2540,2540,2540,2540,0
|
|
20240313,120400,261373225,2540,2540,2540,2540,0
|
|
20240313,120300,261373225,2540,2540,2540,2540,0
|
|
20240313,120200,261373225,2540,2540,2540,2540,0
|
|
20240313,120100,261373225,2540,2545,2545,2540,1500
|
|
20240313,120000,257556725,2545,2555,2555,2545,3705
|
|
20240313,115900,248124760,2555,2555,2555,2555,53
|
|
20240313,115800,247989345,2555,2555,2555,2555,1
|
|
20240313,115700,247986790,2550,2550,2550,2550,1040
|
|
20240313,115600,245334790,2555,2555,2555,2555,0
|
|
20240313,115500,245334790,2555,2555,2555,2555,0
|
|
20240313,115400,245334790,2555,2555,2555,2550,573
|
|
20240313,115300,243872710,2560,2560,2560,2560,0
|
|
20240313,115200,243872710,2560,2560,2560,2560,1
|
|
20240313,115100,243870150,2565,2565,2565,2555,1160
|
|
20240313,115000,240906330,2560,2560,2560,2560,1000
|
|
20240313,114900,238346330,2560,2560,2560,2560,70
|
|
20240313,114800,238167130,2560,2560,2560,2560,2000
|
|
20240313,114700,233047130,2560,2560,2560,2555,2013
|
|
20240313,114600,227893910,2560,2560,2560,2560,1
|
|
20240313,114500,227891350,2555,2555,2555,2555,0
|
|
20240313,114400,227891350,2555,2555,2555,2555,0
|
|
20240313,114300,227891350,2555,2555,2555,2555,0
|
|
20240313,114200,227891350,2555,2555,2555,2555,1
|
|
20240313,114100,227888795,2560,2560,2560,2560,0
|
|
20240313,114000,227888795,2560,2555,2560,2555,244
|
|
20240313,113900,227265345,2555,2555,2555,2555,0
|
|
20240313,113800,227265345,2555,2555,2555,2555,70
|
|
20240313,113700,227086495,2555,2555,2555,2555,0
|
|
20240313,113600,227086495,2555,2555,2555,2555,200
|
|
20240313,113500,226575495,2555,2555,2555,2555,0
|
|
20240313,113400,226575495,2555,2555,2555,2555,0
|
|
20240313,113300,226575495,2555,2555,2555,2555,0
|
|
20240313,113200,226575495,2555,2555,2555,2555,135
|
|
20240313,113100,226230570,2560,2560,2560,2560,0
|
|
20240313,113000,226230570,2560,2560,2560,2560,0
|
|
20240313,112900,226230570,2560,2560,2560,2560,0
|
|
20240313,112800,226230570,2560,2560,2560,2560,2
|
|
20240313,112700,226225450,2550,2560,2560,2550,501
|
|
20240313,112600,224947890,2550,2550,2550,2550,0
|
|
20240313,112500,224947890,2550,2550,2550,2550,0
|
|
20240313,112400,224947890,2550,2550,2550,2550,3144
|
|
20240313,112300,216930690,2555,2555,2555,2555,184
|
|
20240313,112200,216460570,2555,2555,2555,2555,0
|
|
20240313,112100,216460570,2555,2555,2555,2555,0
|
|
20240313,112000,216460570,2555,2555,2555,2555,3910
|
|
20240313,111900,206470520,2555,2555,2555,2555,363
|
|
20240313,111800,205543055,2555,2555,2555,2555,127
|
|
20240313,111700,205218570,2555,2555,2555,2555,0
|
|
20240313,111600,205218570,2555,2555,2555,2555,0
|
|
20240313,111500,205218570,2555,2555,2555,2555,0
|
|
20240313,111400,205218570,2555,2555,2555,2555,14
|
|
20240313,111300,205182800,2555,2555,2555,2555,3
|
|
20240313,111200,205175135,2550,2550,2550,2550,136
|
|
20240313,111100,204828335,2560,2560,2560,2560,56
|
|
20240313,111000,204684975,2560,2560,2560,2560,0
|
|
20240313,110900,204684975,2560,2560,2560,2560,0
|
|
20240313,110800,204684975,2560,2560,2560,2560,0
|
|
20240313,110700,204684975,2560,2560,2560,2560,66
|
|
20240313,110600,204516015,2560,2545,2560,2545,2
|
|
20240313,110500,204510910,2545,2550,2550,2545,144
|
|
20240313,110400,204144405,2550,2550,2550,2550,0
|
|
20240313,110300,204144405,2550,2550,2550,2550,0
|
|
20240313,110200,204144405,2550,2550,2550,2550,509
|
|
20240313,110100,202846455,2550,2560,2560,2550,360
|
|
20240313,110000,201928355,2560,2560,2560,2560,1
|
|
20240313,105900,201925795,2545,2560,2560,2545,139
|
|
20240313,105800,201572025,2545,2545,2545,2545,0
|
|
20240313,105700,201572025,2545,2560,2560,2545,131
|
|
20240313,105600,201238615,2545,2545,2545,2545,1
|
|
20240313,105500,201236070,2545,2545,2545,2545,0
|
|
20240313,105400,201236070,2545,2545,2545,2545,0
|
|
20240313,105300,201236070,2545,2550,2550,2545,147
|
|
20240313,105200,200861905,2550,2550,2550,2550,10
|
|
20240313,105100,200836405,2550,2550,2550,2550,10
|
|
20240313,105000,200810905,2560,2560,2560,2560,0
|
|
20240313,104900,200810905,2560,2560,2560,2560,0
|
|
20240313,104800,200810905,2560,2560,2560,2560,0
|
|
20240313,104700,200810905,2560,2560,2560,2560,217
|
|
20240313,104600,200255385,2560,2560,2560,2560,0
|
|
20240313,104500,200255385,2560,2560,2560,2560,0
|
|
20240313,104400,200255385,2560,2560,2560,2560,0
|
|
20240313,104300,200255385,2560,2560,2560,2560,129
|
|
20240313,104200,199925145,2545,2560,2560,2545,146
|
|
20240313,104100,199553560,2555,2555,2555,2555,689
|
|
20240313,104000,197793165,2560,2560,2560,2560,120
|
|
20240313,103900,197485965,2560,2560,2560,2560,0
|
|
20240313,103800,197485965,2560,2545,2560,2545,3
|
|
20240313,103700,197478315,2545,2545,2545,2545,20
|
|
20240313,103600,197427415,2560,2560,2560,2560,1
|
|
20240313,103500,197424855,2545,2545,2545,2545,100
|
|
20240313,103400,197170355,2560,2560,2560,2545,291
|
|
20240313,103300,196429465,2555,2555,2555,2555,5
|
|
20240313,103200,196416690,2555,2555,2560,2555,3
|
|
20240313,103100,196409020,2555,2555,2560,2555,23
|
|
20240313,103000,196350245,2560,2560,2560,2560,23
|
|
20240313,102900,196291365,2565,2565,2565,2565,0
|
|
20240313,102800,196291365,2565,2565,2565,2565,0
|
|
20240313,102700,196291365,2565,2565,2565,2565,0
|
|
20240313,102600,196291365,2565,2560,2565,2560,47
|
|
20240313,102500,196171040,2560,2560,2560,2545,551
|
|
20240313,102400,194760600,2560,2560,2560,2560,5
|
|
20240313,102300,194747800,2560,2540,2560,2540,588
|
|
20240313,102200,193254260,2560,2560,2560,2560,4
|
|
20240313,102100,193244020,2560,2540,2560,2540,301
|
|
20240313,102000,192479460,2560,2560,2560,2560,0
|
|
20240313,101900,192479460,2560,2560,2560,2560,0
|
|
20240313,101800,192479460,2560,2545,2560,2545,781
|
|
20240313,101700,190491800,2560,2555,2560,2555,575
|
|
20240313,101600,189020725,2555,2555,2555,2555,56
|
|
20240313,101500,188877645,2555,2550,2555,2545,1100
|
|
20240313,101400,186077090,2555,2555,2555,2555,0
|
|
20240313,101300,186077090,2555,2555,2555,2555,1
|
|
20240313,101200,186074535,2555,2545,2555,2545,144
|
|
20240313,101100,185708045,2555,2555,2555,2555,1
|
|
20240313,101000,185705490,2545,2555,2555,2545,826
|
|
20240313,100900,183602605,2560,2560,2560,2560,0
|
|
20240313,100800,183602605,2560,2560,2560,2560,1
|
|
20240313,100700,183600045,2560,2555,2560,2555,2
|
|
20240313,100600,183594930,2560,2560,2560,2560,0
|
|
20240313,100500,183594930,2560,2560,2560,2560,0
|
|
20240313,100400,183594930,2560,2555,2560,2555,1017
|
|
20240313,100300,180994100,2555,2555,2555,2550,789
|
|
20240313,100200,178980705,2550,2550,2555,2550,1393
|
|
20240313,100100,175428535,2550,2550,2550,2550,228
|
|
20240313,100000,174847135,2555,2560,2560,2555,313
|
|
20240313,095900,174047015,2560,2560,2560,2560,10
|
|
20240313,095800,174021415,2560,2560,2560,2560,39
|
|
20240313,095700,173921575,2560,2555,2560,2555,104
|
|
20240313,095600,173655840,2560,2560,2560,2560,2
|
|
20240313,095500,173650720,2560,2560,2560,2560,4
|
|
20240313,095400,173640480,2560,2560,2560,2560,0
|
|
20240313,095300,173640480,2560,2560,2560,2560,5
|
|
20240313,095200,173627680,2560,2560,2560,2555,1241
|
|
20240313,095100,170456680,2560,2555,2560,2555,284
|
|
20240313,095000,169731005,2550,2560,2560,2550,1090
|
|
20240313,094900,166948135,2560,2560,2560,2560,193
|
|
20240313,094800,166454055,2560,2560,2560,2560,50
|
|
20240313,094700,166326055,2570,2570,2570,2570,0
|
|
20240313,094600,166326055,2570,2555,2570,2555,1216
|
|
20240313,094500,163212260,2555,2565,2565,2555,136
|
|
20240313,094400,162864770,2550,2555,2555,2550,259
|
|
20240313,094300,162203690,2560,2570,2570,2560,811
|
|
20240313,094200,160123820,2570,2570,2570,2570,0
|
|
20240313,094100,160123820,2570,2570,2570,2570,0
|
|
20240313,094000,160123820,2570,2570,2570,2565,383
|
|
20240313,093900,159139515,2570,2570,2570,2570,0
|
|
20240313,093800,159139515,2570,2570,2575,2570,1767
|
|
20240313,093700,154592035,2570,2580,2580,2570,154
|
|
20240313,093600,154195525,2580,2575,2580,2575,954
|
|
20240313,093500,151738935,2560,2570,2580,2560,17038
|
|
20240313,093400,107828350,2565,2560,2565,2560,6000
|
|
20240313,093300,92440165,2560,2560,2560,2560,5
|
|
20240313,093200,92427365,2560,2560,2560,2560,243
|
|
20240313,093100,91805285,2560,2555,2565,2555,8079
|
|
20240313,093000,71122875,2555,2555,2555,2555,25
|
|
20240313,092900,71059000,2550,2550,2550,2550,100
|
|
20240313,092800,70804000,2560,2560,2560,2560,1
|
|
20240313,092700,70801440,2555,2550,2555,2550,4380
|
|
20240313,092600,59623950,2550,2550,2550,2550,4
|
|
20240313,092500,59613750,2550,2550,2550,2550,1307
|
|
20240313,092400,56280900,2550,2550,2550,2545,1008
|
|
20240313,092300,53715500,2545,2550,2550,2545,1200
|
|
20240313,092200,50658550,2550,2550,2550,2550,421
|
|
20240313,092100,49585000,2555,2555,2555,2555,2
|
|
20240313,092000,49579890,2560,2560,2560,2560,290
|
|
20240313,091900,48837490,2560,2555,2560,2555,242
|
|
20240313,091800,48218900,2550,2555,2555,2550,1798
|
|
20240313,091700,43625085,2555,2555,2555,2555,16
|
|
20240313,091600,43584205,2545,2550,2555,2545,354
|
|
20240313,091500,42681285,2550,2555,2555,2550,126
|
|
20240313,091400,42359680,2555,2550,2555,2550,1089
|
|
20240313,091300,39582435,2550,2550,2550,2550,270
|
|
20240313,091200,38893935,2550,2550,2550,2550,440
|
|
20240313,091100,37771935,2550,2550,2550,2545,644
|
|
20240313,091000,36132790,2535,2535,2535,2535,12
|
|
20240313,090900,36102370,2535,2550,2550,2535,796
|
|
20240313,090800,34084145,2550,2550,2550,2535,1681
|
|
20240313,090700,29821045,2550,2550,2550,2550,25
|
|
20240313,090600,29757295,2540,2540,2550,2540,312
|
|
20240313,090500,28964795,2535,2535,2535,2535,0
|
|
20240313,090400,28964795,2535,2535,2535,2535,0
|
|
20240313,090300,28964795,2535,2540,2540,2535,745
|
|
20240313,090200,27075120,2535,2535,2535,2535,0
|
|
20240313,090100,27075120,2535,2535,2535,2530,1490
|
|
20240313,090000,23299170,2555,2535,2555,2535,9147
|