602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185900,748033575,2510,2510,2510,2510,4758
|
|
20240314,185800,748033575,2510,2510,2510,2510,0
|
|
20240314,185700,748033575,2510,2510,2510,2510,0
|
|
20240314,185600,748033575,2510,2510,2510,2510,0
|
|
20240314,185500,748033575,2510,2510,2510,2510,0
|
|
20240314,185400,748033575,2510,2510,2510,2510,0
|
|
20240314,185300,748033575,2510,2510,2510,2510,0
|
|
20240314,185200,748033575,2510,2510,2510,2510,0
|
|
20240314,185100,748033575,2510,2510,2510,2510,0
|
|
20240314,185000,748033575,2510,2510,2510,2510,0
|
|
20240314,184900,748033575,2510,2510,2510,2510,0
|
|
20240314,184800,748033575,2510,2510,2510,2510,0
|
|
20240314,184700,748033575,2510,2510,2510,2510,0
|
|
20240314,184600,748033575,2510,2510,2510,2510,0
|
|
20240314,184500,748033575,2510,2510,2510,2510,0
|
|
20240314,184400,748033575,2510,2510,2510,2510,0
|
|
20240314,184300,748033575,2510,2510,2510,2510,0
|
|
20240314,184200,748033575,2510,2510,2510,2510,0
|
|
20240314,184100,748033575,2510,2510,2510,2510,0
|
|
20240314,184000,748033575,2510,2510,2510,2510,0
|
|
20240314,183900,748033575,2510,2510,2510,2510,0
|
|
20240314,183800,748033575,2510,2510,2510,2510,0
|
|
20240314,183700,748033575,2510,2510,2510,2510,0
|
|
20240314,183600,748033575,2510,2510,2510,2510,0
|
|
20240314,183500,748033575,2510,2510,2510,2510,0
|
|
20240314,183400,748033575,2510,2510,2510,2510,0
|
|
20240314,183300,748033575,2510,2510,2510,2510,0
|
|
20240314,183200,748033575,2510,2510,2510,2510,0
|
|
20240314,183100,748033575,2510,2510,2510,2510,0
|
|
20240314,183000,748033575,2510,2510,2510,2510,0
|
|
20240314,182900,748033575,2510,2510,2510,2510,4758
|
|
20240314,182800,748033575,2510,2510,2510,2510,0
|
|
20240314,182700,748033575,2510,2510,2510,2510,0
|
|
20240314,182600,748033575,2510,2510,2510,2510,0
|
|
20240314,182500,748033575,2510,2510,2510,2510,0
|
|
20240314,182400,748033575,2510,2510,2510,2510,0
|
|
20240314,182300,748033575,2510,2510,2510,2510,0
|
|
20240314,182200,748033575,2510,2510,2510,2510,0
|
|
20240314,182100,748033575,2510,2510,2510,2510,0
|
|
20240314,182000,748033575,2510,2510,2510,2510,0
|
|
20240314,181900,748033575,2510,2510,2510,2510,0
|
|
20240314,181800,748033575,2510,2510,2510,2510,0
|
|
20240314,181700,748033575,2510,2510,2510,2510,0
|
|
20240314,181600,748033575,2510,2510,2510,2510,0
|
|
20240314,181500,748033575,2510,2510,2510,2510,0
|
|
20240314,181400,748033575,2510,2510,2510,2510,0
|
|
20240314,181300,748033575,2510,2510,2510,2510,0
|
|
20240314,181200,748033575,2510,2510,2510,2510,0
|
|
20240314,181100,748033575,2510,2510,2510,2510,0
|
|
20240314,181000,748033575,2510,2510,2510,2510,0
|
|
20240314,180900,748033575,2510,2510,2510,2510,0
|
|
20240314,180800,748033575,2510,2510,2510,2510,0
|
|
20240314,180700,748033575,2510,2510,2510,2510,0
|
|
20240314,180600,748033575,2510,2510,2510,2510,0
|
|
20240314,180500,748033575,2510,2510,2510,2510,0
|
|
20240314,180400,748033575,2510,2510,2510,2510,0
|
|
20240314,180300,748033575,2510,2510,2510,2510,0
|
|
20240314,180200,748033575,2510,2510,2510,2510,0
|
|
20240314,180100,748033575,2510,2510,2510,2510,0
|
|
20240314,180000,748033575,2510,2510,2510,2510,0
|
|
20240314,175900,748033575,2510,2510,2510,2510,4758
|
|
20240314,175800,748033575,2510,2510,2510,2510,0
|
|
20240314,175700,748033575,2510,2510,2510,2510,0
|
|
20240314,175600,748033575,2510,2510,2510,2510,0
|
|
20240314,175500,748033575,2510,2510,2510,2510,0
|
|
20240314,175400,748033575,2510,2510,2510,2510,0
|
|
20240314,175300,748033575,2510,2510,2510,2510,0
|
|
20240314,175200,748033575,2510,2510,2510,2510,0
|
|
20240314,175100,748033575,2510,2510,2510,2510,0
|
|
20240314,175000,748033575,2510,2510,2510,2510,0
|
|
20240314,174900,748033575,2510,2510,2510,2510,0
|
|
20240314,174800,748033575,2510,2510,2510,2510,0
|
|
20240314,174700,748033575,2510,2510,2510,2510,0
|
|
20240314,174600,748033575,2510,2510,2510,2510,0
|
|
20240314,174500,748033575,2510,2510,2510,2510,0
|
|
20240314,174400,748033575,2510,2510,2510,2510,0
|
|
20240314,174300,748033575,2510,2510,2510,2510,0
|
|
20240314,174200,748033575,2510,2510,2510,2510,0
|
|
20240314,174100,748033575,2510,2510,2510,2510,0
|
|
20240314,174000,748033575,2510,2510,2510,2510,0
|
|
20240314,173900,748033575,2510,2510,2510,2510,0
|
|
20240314,173800,748033575,2510,2510,2510,2510,0
|
|
20240314,173700,748033575,2510,2510,2510,2510,0
|
|
20240314,173600,748033575,2510,2510,2510,2510,0
|
|
20240314,173500,748033575,2510,2510,2510,2510,0
|
|
20240314,173400,748033575,2510,2510,2510,2510,0
|
|
20240314,173300,748033575,2510,2510,2510,2510,0
|
|
20240314,173200,748033575,2510,2510,2510,2510,0
|
|
20240314,173100,748033575,2510,2510,2510,2510,0
|
|
20240314,173000,748033575,2510,2510,2510,2510,0
|
|
20240314,172900,748033575,2510,2510,2510,2510,4758
|
|
20240314,172800,748033575,2510,2510,2510,2510,0
|
|
20240314,172700,748033575,2510,2510,2510,2510,0
|
|
20240314,172600,748033575,2510,2510,2510,2510,0
|
|
20240314,172500,748033575,2510,2510,2510,2510,0
|
|
20240314,172400,748033575,2510,2510,2510,2510,0
|
|
20240314,172300,748033575,2510,2510,2510,2510,0
|
|
20240314,172200,748033575,2510,2510,2510,2510,0
|
|
20240314,172100,748033575,2510,2510,2510,2510,0
|
|
20240314,172000,748033575,2510,2510,2510,2510,0
|
|
20240314,171900,748033575,2510,2510,2510,2510,0
|
|
20240314,171800,748033575,2510,2510,2510,2510,0
|
|
20240314,171700,748033575,2510,2510,2510,2510,0
|
|
20240314,171600,748033575,2510,2510,2510,2510,0
|
|
20240314,171500,748033575,2510,2510,2510,2510,0
|
|
20240314,171400,748033575,2510,2510,2510,2510,0
|
|
20240314,171300,748033575,2510,2510,2510,2510,0
|
|
20240314,171200,748033575,2510,2510,2510,2510,0
|
|
20240314,171100,748033575,2510,2510,2510,2510,0
|
|
20240314,171000,748033575,2510,2510,2510,2510,0
|
|
20240314,170900,748033575,2510,2510,2510,2510,0
|
|
20240314,170800,748033575,2510,2510,2510,2510,0
|
|
20240314,170700,748033575,2510,2510,2510,2510,0
|
|
20240314,170600,748033575,2510,2510,2510,2510,0
|
|
20240314,170500,748033575,2510,2510,2510,2510,0
|
|
20240314,170400,748033575,2510,2510,2510,2510,0
|
|
20240314,170300,748033575,2510,2510,2510,2510,0
|
|
20240314,170200,748033575,2510,2510,2510,2510,0
|
|
20240314,170100,748033575,2510,2510,2510,2510,0
|
|
20240314,170000,748033575,2510,2510,2510,2510,0
|
|
20240314,165900,748033575,2510,2510,2510,2510,4758
|
|
20240314,165800,748033575,2510,2510,2510,2510,0
|
|
20240314,165700,748033575,2510,2510,2510,2510,0
|
|
20240314,165600,748033575,2510,2510,2510,2510,0
|
|
20240314,165500,748033575,2510,2510,2510,2510,0
|
|
20240314,165400,748033575,2510,2510,2510,2510,0
|
|
20240314,165300,748033575,2510,2510,2510,2510,0
|
|
20240314,165200,748033575,2510,2510,2510,2510,0
|
|
20240314,165100,748033575,2510,2510,2510,2510,0
|
|
20240314,165000,748033575,2510,2510,2510,2510,0
|
|
20240314,164900,748033575,2510,2510,2510,2510,0
|
|
20240314,164800,748033575,2510,2510,2510,2510,0
|
|
20240314,164700,748033575,2510,2510,2510,2510,0
|
|
20240314,164600,748033575,2510,2510,2510,2510,0
|
|
20240314,164500,748033575,2510,2510,2510,2510,0
|
|
20240314,164400,748033575,2510,2510,2510,2510,0
|
|
20240314,164300,748033575,2510,2510,2510,2510,0
|
|
20240314,164200,748033575,2510,2510,2510,2510,0
|
|
20240314,164100,748033575,2510,2510,2510,2510,0
|
|
20240314,164000,748033575,2510,2510,2510,2510,0
|
|
20240314,163900,748033575,2510,2510,2510,2510,0
|
|
20240314,163800,748033575,2510,2510,2510,2510,0
|
|
20240314,163700,748033575,2510,2510,2510,2510,0
|
|
20240314,163600,748033575,2510,2510,2510,2510,0
|
|
20240314,163500,748033575,2510,2510,2510,2510,0
|
|
20240314,163400,748033575,2510,2510,2510,2510,0
|
|
20240314,163300,748033575,2510,2510,2510,2510,0
|
|
20240314,163200,748033575,2510,2510,2510,2510,0
|
|
20240314,163100,748033575,2510,2510,2510,2510,0
|
|
20240314,163000,748033575,2510,2510,2510,2510,0
|
|
20240314,162900,748033575,2510,2510,2510,2510,4758
|
|
20240314,162800,748033575,2510,2510,2510,2510,0
|
|
20240314,162700,748033575,2510,2510,2510,2510,0
|
|
20240314,162600,748033575,2510,2510,2510,2510,0
|
|
20240314,162500,748033575,2510,2510,2510,2510,0
|
|
20240314,162400,748033575,2510,2510,2510,2510,0
|
|
20240314,162300,748033575,2510,2510,2510,2510,0
|
|
20240314,162200,748033575,2510,2510,2510,2510,0
|
|
20240314,162100,748033575,2510,2510,2510,2510,0
|
|
20240314,162000,748033575,2510,2510,2510,2510,0
|
|
20240314,161900,748033575,2510,2510,2510,2510,0
|
|
20240314,161800,748033575,2510,2510,2510,2510,0
|
|
20240314,161700,748033575,2510,2510,2510,2510,0
|
|
20240314,161600,748033575,2510,2510,2510,2510,0
|
|
20240314,161500,748033575,2510,2510,2510,2510,0
|
|
20240314,161400,748033575,2510,2510,2510,2510,0
|
|
20240314,161300,748033575,2510,2510,2510,2510,0
|
|
20240314,161200,748033575,2510,2510,2510,2510,0
|
|
20240314,161100,748033575,2510,2510,2510,2510,0
|
|
20240314,161000,748033575,2510,2510,2510,2510,0
|
|
20240314,160900,748033575,2510,2510,2510,2510,0
|
|
20240314,160800,748033575,2510,2510,2510,2510,0
|
|
20240314,160700,748033575,2510,2510,2510,2510,0
|
|
20240314,160600,748033575,2510,2510,2510,2510,0
|
|
20240314,160500,748033575,2510,2510,2510,2510,0
|
|
20240314,160400,748033575,2510,2510,2510,2510,0
|
|
20240314,160300,748033575,2510,2510,2510,2510,0
|
|
20240314,160200,748033575,2510,2510,2510,2510,0
|
|
20240314,160100,748033575,2510,2510,2510,2510,0
|
|
20240314,160000,748033575,2510,2510,2510,2510,0
|
|
20240314,155900,748033575,2510,2510,2510,2510,4758
|
|
20240314,155800,748033575,2510,2510,2510,2510,0
|
|
20240314,155700,748033575,2510,2510,2510,2510,0
|
|
20240314,155600,748033575,2510,2510,2510,2510,0
|
|
20240314,155500,748033575,2510,2510,2510,2510,0
|
|
20240314,155400,748033575,2510,2510,2510,2510,0
|
|
20240314,155300,748033575,2510,2510,2510,2510,0
|
|
20240314,155200,748033575,2510,2510,2510,2510,0
|
|
20240314,155100,748033575,2510,2510,2510,2510,0
|
|
20240314,155000,748033575,2510,2510,2510,2510,0
|
|
20240314,154900,748033575,2510,2510,2510,2510,0
|
|
20240314,154800,748033575,2510,2510,2510,2510,0
|
|
20240314,154700,748033575,2510,2510,2510,2510,0
|
|
20240314,154600,748033575,2510,2510,2510,2510,0
|
|
20240314,154500,748033575,2510,2510,2510,2510,0
|
|
20240314,154400,748033575,2510,2510,2510,2510,0
|
|
20240314,154300,748033575,2510,2510,2510,2510,0
|
|
20240314,154200,748033575,2510,2510,2510,2510,0
|
|
20240314,154100,748033575,2510,2510,2510,2510,0
|
|
20240314,154000,748033575,2510,2510,2510,2510,0
|
|
20240314,153900,748033575,2510,2510,2510,2510,0
|
|
20240314,153800,748033575,2510,2510,2510,2510,0
|
|
20240314,153700,748033575,2510,2510,2510,2510,0
|
|
20240314,153600,748033575,2510,2510,2510,2510,0
|
|
20240314,153500,748033575,2510,2510,2510,2510,0
|
|
20240314,153400,748033575,2510,2510,2510,2510,0
|
|
20240314,153300,748033575,2510,2510,2510,2510,0
|
|
20240314,153200,748033575,2510,2510,2510,2510,0
|
|
20240314,153100,748033575,2510,2510,2510,2510,0
|
|
20240314,153000,748033575,2510,2510,2510,2510,4758
|
|
20240314,152900,736090995,2515,2515,2515,2515,0
|
|
20240314,152800,736090995,2515,2515,2515,2515,0
|
|
20240314,152700,736090995,2515,2515,2515,2515,0
|
|
20240314,152600,736090995,2515,2515,2515,2515,0
|
|
20240314,152500,736090995,2515,2515,2515,2515,0
|
|
20240314,152400,736090995,2515,2515,2515,2515,0
|
|
20240314,152300,736090995,2515,2515,2515,2515,0
|
|
20240314,152200,736090995,2515,2515,2515,2515,0
|
|
20240314,152100,736090995,2515,2515,2515,2515,0
|
|
20240314,152000,736090995,2515,2515,2515,2515,0
|
|
20240314,151900,736090995,2515,2510,2515,2505,258
|
|
20240314,151800,735443645,2515,2510,2515,2510,240
|
|
20240314,151700,734840215,2510,2510,2510,2510,1066
|
|
20240314,151600,732164555,2510,2510,2510,2510,145
|
|
20240314,151500,731800605,2510,2510,2510,2500,837
|
|
20240314,151400,729700030,2510,2510,2510,2510,40
|
|
20240314,151300,729599630,2510,2510,2510,2510,1490
|
|
20240314,151200,725859730,2510,2510,2515,2510,3114
|
|
20240314,151100,718041810,2510,2500,2510,2495,8083
|
|
20240314,151000,697785305,2500,2500,2500,2500,351
|
|
20240314,150900,696907805,2500,2500,2500,2500,246
|
|
20240314,150800,696292805,2500,2500,2500,2500,85
|
|
20240314,150700,696080305,2505,2505,2505,2505,69
|
|
20240314,150600,695907460,2500,2500,2500,2500,100
|
|
20240314,150500,695657460,2500,2500,2500,2500,400
|
|
20240314,150400,694657460,2500,2500,2500,2500,327
|
|
20240314,150300,693839960,2505,2500,2505,2500,334
|
|
20240314,150200,693004955,2505,2505,2505,2505,0
|
|
20240314,150100,693004955,2505,2505,2505,2505,0
|
|
20240314,150000,693004955,2505,2505,2505,2505,0
|
|
20240314,145900,693004955,2505,2505,2505,2505,157
|
|
20240314,145800,692611670,2505,2505,2505,2505,10
|
|
20240314,145700,692586620,2505,2505,2505,2505,0
|
|
20240314,145600,692586620,2505,2505,2505,2505,0
|
|
20240314,145500,692586620,2505,2505,2505,2505,0
|
|
20240314,145400,692586620,2505,2505,2505,2505,0
|
|
20240314,145300,692586620,2505,2505,2505,2505,0
|
|
20240314,145200,692586620,2505,2505,2505,2505,351
|
|
20240314,145100,691707365,2510,2510,2510,2505,568
|
|
20240314,145000,690284185,2510,2510,2510,2510,5
|
|
20240314,144900,690271635,2510,2510,2510,2510,600
|
|
20240314,144800,688765635,2515,2515,2515,2515,0
|
|
20240314,144700,688765635,2515,2515,2515,2515,0
|
|
20240314,144600,688765635,2515,2515,2515,2515,100
|
|
20240314,144500,688514135,2515,2515,2515,2515,1
|
|
20240314,144400,688511620,2515,2515,2515,2515,217
|
|
20240314,144300,687965865,2510,2515,2515,2510,2075
|
|
20240314,144200,682756415,2520,2520,2520,2520,50
|
|
20240314,144100,682630415,2520,2520,2520,2520,178
|
|
20240314,144000,682181855,2520,2515,2520,2515,224
|
|
20240314,143900,681618445,2515,2515,2515,2515,1
|
|
20240314,143800,681615930,2515,2515,2515,2515,199
|
|
20240314,143700,681115445,2515,2510,2515,2510,153
|
|
20240314,143600,680731365,2510,2510,2510,2510,500
|
|
20240314,143500,679476365,2510,2510,2510,2510,0
|
|
20240314,143400,679476365,2510,2510,2510,2510,830
|
|
20240314,143300,677393065,2510,2510,2510,2510,0
|
|
20240314,143200,677393065,2510,2510,2510,2510,600
|
|
20240314,143100,675887065,2510,2515,2515,2510,711
|
|
20240314,143000,674099955,2515,2515,2515,2505,12
|
|
20240314,142900,674069785,2515,2515,2515,2515,459
|
|
20240314,142800,672915400,2515,2510,2520,2510,864
|
|
20240314,142700,670742395,2515,2510,2515,2510,707
|
|
20240314,142600,668967775,2510,2510,2510,2510,1
|
|
20240314,142500,668965265,2510,2510,2510,2510,0
|
|
20240314,142400,668965265,2510,2510,2510,2510,111
|
|
20240314,142300,668686655,2510,2510,2510,2510,9
|
|
20240314,142200,668664065,2505,2505,2505,2505,1
|
|
20240314,142100,668661560,2510,2510,2510,2510,114
|
|
20240314,142000,668375420,2510,2510,2510,2510,1012
|
|
20240314,141900,665835300,2510,2500,2510,2500,114
|
|
20240314,141800,665550290,2500,2505,2505,2500,1892
|
|
20240314,141700,660815290,2510,2510,2510,2510,0
|
|
20240314,141600,660815290,2510,2510,2510,2510,0
|
|
20240314,141500,660815290,2510,2510,2510,2510,0
|
|
20240314,141400,660815290,2510,2505,2510,2505,400
|
|
20240314,141300,659812610,2505,2505,2505,2505,10
|
|
20240314,141200,659787560,2500,2500,2500,2500,0
|
|
20240314,141100,659787560,2500,2500,2505,2500,21
|
|
20240314,141000,659735010,2500,2500,2500,2500,1
|
|
20240314,140900,659732510,2500,2500,2500,2500,0
|
|
20240314,140800,659732510,2500,2500,2500,2500,281
|
|
20240314,140700,659030010,2505,2490,2505,2490,523
|
|
20240314,140600,657722535,2500,2500,2500,2500,0
|
|
20240314,140500,657722535,2500,2500,2500,2500,40
|
|
20240314,140400,657622535,2500,2500,2500,2500,0
|
|
20240314,140300,657622535,2500,2500,2500,2500,200
|
|
20240314,140200,657122535,2500,2500,2500,2500,50
|
|
20240314,140100,656997535,2500,2500,2500,2500,0
|
|
20240314,140000,656997535,2500,2495,2500,2495,4
|
|
20240314,135900,656987550,2495,2495,2495,2495,498
|
|
20240314,135800,655745040,2500,2495,2500,2495,3
|
|
20240314,135700,655737550,2495,2495,2495,2495,100
|
|
20240314,135600,655488050,2500,2500,2500,2500,1
|
|
20240314,135500,655485550,2495,2490,2495,2490,369
|
|
20240314,135400,654566445,2495,2495,2495,2495,0
|
|
20240314,135300,654566445,2495,2495,2495,2495,21
|
|
20240314,135200,654514050,2500,2495,2500,2495,90
|
|
20240314,135100,654289100,2500,2500,2500,2500,1
|
|
20240314,135000,654286600,2500,2500,2500,2500,0
|
|
20240314,134900,654286600,2500,2500,2500,2500,20
|
|
20240314,134800,654236600,2500,2500,2500,2500,0
|
|
20240314,134700,654236600,2500,2500,2500,2500,1
|
|
20240314,134600,654234100,2500,2500,2500,2500,0
|
|
20240314,134500,654234100,2500,2500,2500,2500,1
|
|
20240314,134400,654231600,2500,2500,2500,2500,0
|
|
20240314,134300,654231600,2500,2500,2500,2500,0
|
|
20240314,134200,654231600,2500,2500,2500,2500,19
|
|
20240314,134100,654184100,2500,2500,2500,2500,0
|
|
20240314,134000,654184100,2500,2500,2500,2500,1
|
|
20240314,133900,654181600,2490,2495,2495,2490,702
|
|
20240314,133800,652432610,2495,2490,2495,2490,3
|
|
20240314,133700,652425135,2495,2490,2495,2480,512
|
|
20240314,133600,651153125,2495,2495,2495,2495,5
|
|
20240314,133500,651140650,2490,2490,2490,2490,382
|
|
20240314,133400,650189470,2490,2500,2500,2490,430
|
|
20240314,133300,649114620,2500,2500,2500,2500,700
|
|
20240314,133200,647364620,2500,2500,2500,2500,3
|
|
20240314,133100,647357120,2500,2500,2500,2500,10
|
|
20240314,133000,647332120,2495,2495,2495,2495,0
|
|
20240314,132900,647332120,2495,2495,2495,2495,0
|
|
20240314,132800,647332120,2495,2495,2495,2495,419
|
|
20240314,132700,646286715,2495,2485,2495,2485,152
|
|
20240314,132600,645908735,2480,2480,2480,2480,0
|
|
20240314,132500,645908735,2480,2480,2480,2480,41
|
|
20240314,132400,645807055,2500,2500,2500,2500,0
|
|
20240314,132300,645807055,2500,2500,2500,2500,70
|
|
20240314,132200,645632055,2500,2500,2500,2500,3
|
|
20240314,132100,645624555,2490,2490,2490,2490,815
|
|
20240314,132000,643595205,2490,2490,2490,2490,0
|
|
20240314,131900,643595205,2490,2490,2490,2490,90
|
|
20240314,131800,643371105,2505,2475,2510,2475,7917
|
|
20240314,131700,623663285,2475,2475,2475,2475,0
|
|
20240314,131600,623663285,2475,2475,2475,2475,51
|
|
20240314,131500,623537060,2475,2465,2475,2465,52
|
|
20240314,131400,623408370,2465,2465,2465,2465,0
|
|
20240314,131300,623408370,2465,2465,2465,2465,0
|
|
20240314,131200,623408370,2465,2465,2465,2465,0
|
|
20240314,131100,623408370,2465,2470,2470,2465,1254
|
|
20240314,131000,620312235,2470,2470,2470,2470,1
|
|
20240314,130900,620309765,2475,2475,2475,2475,1
|
|
20240314,130800,620307290,2475,2475,2475,2475,40
|
|
20240314,130700,620208290,2475,2475,2475,2475,500
|
|
20240314,130600,618970790,2475,2475,2475,2475,0
|
|
20240314,130500,618970790,2475,2475,2475,2475,0
|
|
20240314,130400,618970790,2475,2475,2475,2475,0
|
|
20240314,130300,618970790,2475,2475,2475,2475,0
|
|
20240314,130200,618970790,2475,2475,2475,2475,0
|
|
20240314,130100,618970790,2475,2475,2475,2475,141
|
|
20240314,130000,618621815,2475,2475,2475,2475,0
|
|
20240314,125900,618621815,2475,2470,2475,2470,111
|
|
20240314,125800,618347590,2475,2475,2475,2475,97
|
|
20240314,125700,618107515,2470,2470,2470,2470,1
|
|
20240314,125600,618105045,2470,2470,2470,2470,0
|
|
20240314,125500,618105045,2470,2470,2470,2470,0
|
|
20240314,125400,618105045,2470,2470,2470,2470,86
|
|
20240314,125300,617892625,2470,2470,2470,2470,610
|
|
20240314,125200,616385925,2470,2470,2470,2470,0
|
|
20240314,125100,616385925,2470,2470,2470,2470,1169
|
|
20240314,125000,613498495,2470,2470,2470,2470,2655
|
|
20240314,124900,606940645,2465,2465,2465,2465,0
|
|
20240314,124800,606940645,2465,2465,2465,2465,18
|
|
20240314,124700,606896275,2465,2465,2465,2465,36
|
|
20240314,124600,606807535,2460,2460,2460,2460,18
|
|
20240314,124500,606763255,2465,2465,2465,2465,5314
|
|
20240314,124400,593664245,2465,2465,2465,2465,0
|
|
20240314,124300,593664245,2465,2465,2465,2465,1
|
|
20240314,124200,593661780,2465,2465,2465,2460,4186
|
|
20240314,124100,583362790,2465,2470,2470,2465,1105
|
|
20240314,124000,580638715,2470,2470,2470,2470,0
|
|
20240314,123900,580638715,2470,2470,2470,2470,0
|
|
20240314,123800,580638715,2470,2470,2470,2470,0
|
|
20240314,123700,580638715,2470,2470,2470,2470,102
|
|
20240314,123600,580386775,2475,2475,2475,2475,0
|
|
20240314,123500,580386775,2475,2475,2475,2475,0
|
|
20240314,123400,580386775,2475,2475,2475,2475,5
|
|
20240314,123300,580374400,2475,2475,2475,2475,0
|
|
20240314,123200,580374400,2475,2475,2475,2475,0
|
|
20240314,123100,580374400,2475,2475,2475,2475,0
|
|
20240314,123000,580374400,2475,2465,2475,2465,1103
|
|
20240314,122900,577651995,2465,2465,2465,2465,1
|
|
20240314,122800,577649530,2465,2465,2465,2465,34
|
|
20240314,122700,577565720,2470,2470,2470,2470,26
|
|
20240314,122600,577501500,2470,2470,2470,2470,400
|
|
20240314,122500,576513500,2470,2470,2470,2470,0
|
|
20240314,122400,576513500,2470,2470,2470,2470,0
|
|
20240314,122300,576513500,2470,2470,2470,2470,0
|
|
20240314,122200,576513500,2470,2470,2470,2470,147
|
|
20240314,122100,576150410,2475,2475,2475,2475,0
|
|
20240314,122000,576150410,2475,2475,2475,2475,0
|
|
20240314,121900,576150410,2475,2475,2475,2475,0
|
|
20240314,121800,576150410,2475,2475,2475,2475,0
|
|
20240314,121700,576150410,2475,2475,2475,2475,1
|
|
20240314,121600,576147935,2480,2480,2480,2480,0
|
|
20240314,121500,576147935,2480,2480,2480,2480,0
|
|
20240314,121400,576147935,2480,2480,2480,2480,0
|
|
20240314,121300,576147935,2480,2480,2480,2480,0
|
|
20240314,121200,576147935,2480,2480,2480,2480,0
|
|
20240314,121100,576147935,2480,2480,2480,2480,6
|
|
20240314,121000,576133055,2480,2480,2480,2480,10
|
|
20240314,120900,576108255,2480,2480,2480,2480,3
|
|
20240314,120800,576100815,2470,2470,2470,2470,80
|
|
20240314,120700,575903215,2470,2470,2470,2470,114
|
|
20240314,120600,575621635,2470,2470,2470,2470,734
|
|
20240314,120500,573808655,2470,2470,2470,2470,200
|
|
20240314,120400,573314655,2480,2475,2480,2475,548
|
|
20240314,120300,571958325,2480,2480,2480,2480,0
|
|
20240314,120200,571958325,2480,2480,2480,2480,0
|
|
20240314,120100,571958325,2480,2480,2480,2480,0
|
|
20240314,120000,571958325,2480,2480,2480,2480,0
|
|
20240314,115900,571958325,2480,2480,2480,2480,0
|
|
20240314,115800,571958325,2480,2480,2480,2480,141
|
|
20240314,115700,571608645,2480,2480,2480,2480,0
|
|
20240314,115600,571608645,2480,2480,2480,2480,1
|
|
20240314,115500,571606165,2455,2470,2470,2455,45413
|
|
20240314,115400,459859775,2480,2480,2480,2480,0
|
|
20240314,115300,459859775,2480,2480,2480,2480,0
|
|
20240314,115200,459859775,2480,2480,2480,2480,0
|
|
20240314,115100,459859775,2480,2470,2480,2470,3
|
|
20240314,115000,459852345,2470,2470,2470,2470,30
|
|
20240314,114900,459778245,2470,2470,2470,2470,0
|
|
20240314,114800,459778245,2470,2475,2475,2470,122
|
|
20240314,114700,459476490,2485,2485,2485,2485,0
|
|
20240314,114600,459476490,2485,2480,2485,2480,373
|
|
20240314,114500,458551155,2480,2480,2480,2480,0
|
|
20240314,114400,458551155,2480,2480,2480,2480,30
|
|
20240314,114300,458476755,2480,2480,2480,2480,1
|
|
20240314,114200,458474275,2480,2475,2480,2475,21
|
|
20240314,114100,458422295,2475,2480,2480,2475,85
|
|
20240314,114000,458211895,2480,2475,2480,2475,6135
|
|
20240314,113900,443001915,2475,2475,2475,2475,0
|
|
20240314,113800,443001915,2475,2475,2475,2475,0
|
|
20240314,113700,443001915,2475,2475,2475,2475,203
|
|
20240314,113600,442499490,2470,2470,2470,2470,1
|
|
20240314,113500,442497020,2470,2470,2470,2470,1000
|
|
20240314,113400,440027020,2470,2475,2475,2470,64
|
|
20240314,113300,439868675,2465,2465,2465,2465,0
|
|
20240314,113200,439868675,2465,2470,2470,2465,2936
|
|
20240314,113100,432617735,2465,2465,2465,2465,0
|
|
20240314,113000,432617735,2465,2465,2465,2465,1678
|
|
20240314,112900,428481465,2465,2465,2465,2465,2014
|
|
20240314,112800,423516955,2465,2470,2470,2465,1030
|
|
20240314,112700,420977855,2465,2470,2470,2465,1200
|
|
20240314,112600,418019620,2470,2470,2470,2470,200
|
|
20240314,112500,417525620,2465,2465,2465,2465,801
|
|
20240314,112400,415551155,2470,2470,2470,2470,0
|
|
20240314,112300,415551155,2470,2470,2470,2470,0
|
|
20240314,112200,415551155,2470,2470,2470,2470,500
|
|
20240314,112100,414316155,2470,2470,2470,2470,0
|
|
20240314,112000,414316155,2470,2470,2470,2470,200
|
|
20240314,111900,413822155,2465,2470,2470,2465,2700
|
|
20240314,111800,407165565,2470,2470,2470,2470,90
|
|
20240314,111700,406943265,2475,2475,2475,2475,0
|
|
20240314,111600,406943265,2475,2475,2475,2475,200
|
|
20240314,111500,406448265,2470,2475,2480,2470,450
|
|
20240314,111400,405334070,2475,2475,2475,2475,39
|
|
20240314,111300,405237545,2470,2470,2470,2470,0
|
|
20240314,111200,405237545,2470,2470,2470,2470,4634
|
|
20240314,111100,393791565,2470,2470,2470,2470,1
|
|
20240314,111000,393789095,2475,2475,2475,2475,1000
|
|
20240314,110900,391314095,2475,2475,2475,2475,115
|
|
20240314,110800,391029470,2475,2475,2475,2475,1276
|
|
20240314,110700,387871370,2475,2475,2475,2475,500
|
|
20240314,110600,386633870,2475,2475,2475,2475,0
|
|
20240314,110500,386633870,2475,2475,2475,2475,0
|
|
20240314,110400,386633870,2475,2470,2475,2470,2103
|
|
20240314,110300,381431440,2470,2470,2470,2470,150
|
|
20240314,110200,381060940,2470,2475,2475,2470,59
|
|
20240314,110100,380915205,2470,2470,2470,2470,0
|
|
20240314,110000,380915205,2470,2470,2470,2470,227
|
|
20240314,105900,380354515,2470,2470,2470,2470,1000
|
|
20240314,105800,377884515,2465,2465,2465,2465,0
|
|
20240314,105700,377884515,2465,2470,2470,2465,6
|
|
20240314,105600,377869700,2470,2460,2470,2460,3175
|
|
20240314,105500,370028200,2465,2465,2465,2465,100
|
|
20240314,105400,369781700,2460,2460,2460,2460,342
|
|
20240314,105300,368940380,2460,2460,2460,2460,145
|
|
20240314,105200,368583680,2460,2470,2470,2460,194
|
|
20240314,105100,368106380,2470,2470,2470,2470,2
|
|
20240314,105000,368101440,2470,2465,2470,2460,12209
|
|
20240314,104900,338040855,2470,2470,2470,2470,0
|
|
20240314,104800,338040855,2470,2465,2470,2465,510
|
|
20240314,104700,336783655,2465,2465,2465,2465,125
|
|
20240314,104600,336475530,2465,2465,2465,2465,0
|
|
20240314,104500,336475530,2465,2465,2465,2465,0
|
|
20240314,104400,336475530,2465,2465,2465,2465,200
|
|
20240314,104300,335982530,2470,2470,2470,2470,20
|
|
20240314,104200,335933130,2470,2470,2470,2470,50
|
|
20240314,104100,335809630,2470,2465,2470,2465,91
|
|
20240314,104000,335585290,2465,2465,2465,2465,24
|
|
20240314,103900,335526130,2465,2470,2470,2465,320
|
|
20240314,103800,334735755,2470,2470,2470,2470,104
|
|
20240314,103700,334478875,2465,2465,2465,2465,3
|
|
20240314,103600,334471480,2465,2465,2465,2465,53
|
|
20240314,103500,334340835,2460,2465,2465,2460,133
|
|
20240314,103400,334013615,2470,2470,2470,2470,0
|
|
20240314,103300,334013615,2470,2470,2470,2470,6
|
|
20240314,103200,333998795,2470,2470,2470,2470,100
|
|
20240314,103100,333751795,2460,2470,2470,2460,1499
|
|
20240314,103000,330058020,2465,2465,2465,2465,228
|
|
20240314,102900,329496000,2470,2470,2470,2470,0
|
|
20240314,102800,329496000,2470,2465,2470,2465,375
|
|
20240314,102700,328569755,2465,2465,2465,2465,100
|
|
20240314,102600,328323255,2465,2465,2465,2465,3
|
|
20240314,102500,328315860,2465,2465,2465,2465,246
|
|
20240314,102400,327709470,2470,2470,2470,2470,60
|
|
20240314,102300,327561270,2470,2470,2470,2470,1119
|
|
20240314,102200,324797340,2470,2470,2470,2470,246
|
|
20240314,102100,324189720,2470,2470,2470,2470,53
|
|
20240314,102000,324058810,2470,2470,2470,2470,0
|
|
20240314,101900,324058810,2470,2460,2470,2460,3481
|
|
20240314,101800,315466395,2460,2460,2460,2460,0
|
|
20240314,101700,315466395,2460,2460,2460,2460,6000
|
|
20240314,101600,300706395,2460,2460,2460,2460,0
|
|
20240314,101500,300706395,2460,2465,2465,2460,4000
|
|
20240314,101400,290865990,2465,2465,2465,2465,309
|
|
20240314,101300,290104305,2470,2470,2470,2470,222
|
|
20240314,101200,289555965,2465,2465,2465,2465,132
|
|
20240314,101100,289230585,2465,2465,2465,2465,2539
|
|
20240314,101000,282971950,2465,2465,2465,2465,27
|
|
20240314,100900,282905395,2465,2460,2465,2460,2098
|
|
20240314,100800,277739515,2460,2460,2460,2460,8
|
|
20240314,100700,277719835,2460,2460,2460,2460,225
|
|
20240314,100600,277166335,2460,2460,2460,2460,635
|
|
20240314,100500,275604235,2460,2460,2460,2460,0
|
|
20240314,100400,275604235,2460,2465,2470,2460,446
|
|
20240314,100300,274506150,2465,2470,2470,2465,655
|
|
20240314,100200,272890580,2470,2475,2475,2470,93
|
|
20240314,100100,272660855,2475,2470,2475,2470,189
|
|
20240314,100000,272193580,2470,2460,2475,2460,9521
|
|
20240314,095900,248710485,2455,2455,2455,2455,324
|
|
20240314,095800,247915065,2460,2460,2460,2460,0
|
|
20240314,095700,247915065,2460,2460,2460,2460,6
|
|
20240314,095600,247900305,2460,2455,2460,2455,1568
|
|
20240314,095500,244050750,2460,2455,2460,2455,25
|
|
20240314,095400,243989340,2455,2455,2455,2455,754
|
|
20240314,095300,242138270,2465,2470,2470,2465,132
|
|
20240314,095200,241812390,2470,2470,2470,2450,18544
|
|
20240314,095100,196289135,2470,2465,2470,2465,553
|
|
20240314,095000,194925975,2465,2465,2465,2465,301
|
|
20240314,094900,194184010,2465,2465,2465,2465,554
|
|
20240314,094800,192818400,2465,2470,2470,2465,2394
|
|
20240314,094700,186913540,2470,2470,2470,2470,152
|
|
20240314,094600,186538100,2465,2465,2465,2465,558
|
|
20240314,094500,185162630,2465,2465,2465,2465,573
|
|
20240314,094400,183750185,2465,2465,2465,2465,536
|
|
20240314,094300,182428945,2465,2465,2465,2460,4878
|
|
20240314,094200,170417845,2470,2470,2470,2470,1125
|
|
20240314,094100,167639095,2465,2465,2465,2465,1218
|
|
20240314,094000,164636725,2465,2470,2470,2465,301
|
|
20240314,093900,163894755,2470,2465,2475,2465,2602
|
|
20240314,093800,157474745,2470,2475,2475,2470,1120
|
|
20240314,093700,154708300,2475,2475,2475,2475,11
|
|
20240314,093600,154681075,2465,2470,2470,2465,6189
|
|
20240314,093500,139402190,2470,2470,2470,2470,355
|
|
20240314,093400,138525340,2470,2475,2475,2470,1477
|
|
20240314,093300,134877075,2475,2475,2475,2470,4934
|
|
20240314,093200,122687860,2475,2480,2480,2475,3224
|
|
20240314,093100,114704890,2485,2485,2485,2485,1020
|
|
20240314,093000,112170190,2485,2485,2485,2485,0
|
|
20240314,092900,112170190,2485,2485,2485,2480,1887
|
|
20240314,092800,107482745,2485,2480,2485,2480,617
|
|
20240314,092700,105950935,2480,2485,2485,2480,2220
|
|
20240314,092600,100445285,2485,2485,2485,2480,4166
|
|
20240314,092500,90094450,2490,2490,2490,2490,537
|
|
20240314,092400,88757320,2490,2490,2495,2490,1210
|
|
20240314,092300,85743850,2490,2495,2495,2485,4601
|
|
20240314,092200,74277500,2500,2510,2520,2500,1609
|
|
20240314,092100,70251035,2510,2510,2510,2510,0
|
|
20240314,092000,70251035,2510,2515,2515,2510,3034
|
|
20240314,091900,62635680,2515,2520,2520,2515,5618
|
|
20240314,091800,48503910,2515,2515,2515,2515,1063
|
|
20240314,091700,45830465,2510,2515,2515,2510,300
|
|
20240314,091600,45076815,2510,2510,2510,2510,0
|
|
20240314,091500,45076815,2510,2510,2510,2510,290
|
|
20240314,091400,44348915,2525,2520,2525,2520,712
|
|
20240314,091300,42551175,2525,2510,2525,2510,2339
|
|
20240314,091200,36658865,2505,2510,2510,2505,510
|
|
20240314,091100,35380130,2510,2510,2510,2510,0
|
|
20240314,091000,35380130,2510,2510,2510,2510,1113
|
|
20240314,090900,32586500,2510,2510,2510,2510,281
|
|
20240314,090800,31881190,2510,2520,2520,2510,5086
|
|
20240314,090700,19109030,2520,2525,2525,2520,182
|
|
20240314,090600,18649580,2525,2525,2525,2525,0
|
|
20240314,090500,18649580,2525,2520,2525,2500,556
|
|
20240314,090400,17254865,2525,2515,2525,2515,885
|
|
20240314,090300,15028710,2495,2515,2515,2495,2371
|
|
20240314,090200,9095850,2510,2510,2510,2510,0
|
|
20240314,090100,9095850,2510,2515,2515,2510,60
|
|
20240314,090000,8945230,2525,2510,2525,2510,3551
|