598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185500,356219795,2515,2515,2515,2515,551
|
|
20240315,185400,356219795,2515,2515,2515,2515,0
|
|
20240315,185300,356219795,2515,2515,2515,2515,0
|
|
20240315,185200,356219795,2515,2515,2515,2515,0
|
|
20240315,185100,356219795,2515,2515,2515,2515,0
|
|
20240315,185000,356219795,2515,2515,2515,2515,0
|
|
20240315,184900,356219795,2515,2515,2515,2515,0
|
|
20240315,184800,356219795,2515,2515,2515,2515,0
|
|
20240315,184700,356219795,2515,2515,2515,2515,0
|
|
20240315,184600,356219795,2515,2515,2515,2515,0
|
|
20240315,184500,356219795,2515,2515,2515,2515,0
|
|
20240315,184400,356219795,2515,2515,2515,2515,0
|
|
20240315,184300,356219795,2515,2515,2515,2515,0
|
|
20240315,184200,356219795,2515,2515,2515,2515,0
|
|
20240315,184100,356219795,2515,2515,2515,2515,0
|
|
20240315,184000,356219795,2515,2515,2515,2515,0
|
|
20240315,183900,356219795,2515,2515,2515,2515,0
|
|
20240315,183800,356219795,2515,2515,2515,2515,0
|
|
20240315,183700,356219795,2515,2515,2515,2515,0
|
|
20240315,183600,356219795,2515,2515,2515,2515,0
|
|
20240315,183500,356219795,2515,2515,2515,2515,0
|
|
20240315,183400,356219795,2515,2515,2515,2515,0
|
|
20240315,183300,356219795,2515,2515,2515,2515,0
|
|
20240315,183200,356219795,2515,2515,2515,2515,0
|
|
20240315,183100,356219795,2515,2515,2515,2515,0
|
|
20240315,183000,356219795,2515,2515,2515,2515,0
|
|
20240315,182900,356219795,2515,2515,2515,2515,0
|
|
20240315,182800,356219795,2515,2515,2515,2515,0
|
|
20240315,182700,356219795,2515,2515,2515,2515,0
|
|
20240315,182600,356219795,2515,2515,2515,2515,0
|
|
20240315,182500,356219795,2515,2515,2515,2515,551
|
|
20240315,182400,356219795,2515,2515,2515,2515,0
|
|
20240315,182300,356219795,2515,2515,2515,2515,0
|
|
20240315,182200,356219795,2515,2515,2515,2515,0
|
|
20240315,182100,356219795,2515,2515,2515,2515,0
|
|
20240315,182000,356219795,2515,2515,2515,2515,0
|
|
20240315,181900,356219795,2515,2515,2515,2515,0
|
|
20240315,181800,356219795,2515,2515,2515,2515,0
|
|
20240315,181700,356219795,2515,2515,2515,2515,0
|
|
20240315,181600,356219795,2515,2515,2515,2515,0
|
|
20240315,181500,356219795,2515,2515,2515,2515,0
|
|
20240315,181400,356219795,2515,2515,2515,2515,0
|
|
20240315,181300,356219795,2515,2515,2515,2515,0
|
|
20240315,181200,356219795,2515,2515,2515,2515,0
|
|
20240315,181100,356219795,2515,2515,2515,2515,0
|
|
20240315,181000,356219795,2515,2515,2515,2515,0
|
|
20240315,180900,356219795,2515,2515,2515,2515,0
|
|
20240315,180800,356219795,2515,2515,2515,2515,0
|
|
20240315,180700,356219795,2515,2515,2515,2515,0
|
|
20240315,180600,356219795,2515,2515,2515,2515,0
|
|
20240315,180500,356219795,2515,2515,2515,2515,0
|
|
20240315,180400,356219795,2515,2515,2515,2515,0
|
|
20240315,180300,356219795,2515,2515,2515,2515,0
|
|
20240315,180200,356219795,2515,2515,2515,2515,0
|
|
20240315,180100,356219795,2515,2515,2515,2515,0
|
|
20240315,180000,356219795,2515,2515,2515,2515,0
|
|
20240315,175900,356219795,2515,2515,2515,2515,0
|
|
20240315,175800,356219795,2515,2515,2515,2515,0
|
|
20240315,175700,356219795,2515,2515,2515,2515,0
|
|
20240315,175600,356219795,2515,2515,2515,2515,0
|
|
20240315,175500,356219795,2515,2515,2515,2515,551
|
|
20240315,175400,356219795,2515,2515,2515,2515,0
|
|
20240315,175300,356219795,2515,2515,2515,2515,0
|
|
20240315,175200,356219795,2515,2515,2515,2515,0
|
|
20240315,175100,356219795,2515,2515,2515,2515,0
|
|
20240315,175000,356219795,2515,2515,2515,2515,0
|
|
20240315,174900,356219795,2515,2515,2515,2515,0
|
|
20240315,174800,356219795,2515,2515,2515,2515,0
|
|
20240315,174700,356219795,2515,2515,2515,2515,0
|
|
20240315,174600,356219795,2515,2515,2515,2515,0
|
|
20240315,174500,356219795,2515,2515,2515,2515,0
|
|
20240315,174400,356219795,2515,2515,2515,2515,0
|
|
20240315,174300,356219795,2515,2515,2515,2515,0
|
|
20240315,174200,356219795,2515,2515,2515,2515,0
|
|
20240315,174100,356219795,2515,2515,2515,2515,0
|
|
20240315,174000,356219795,2515,2515,2515,2515,0
|
|
20240315,173900,356219795,2515,2515,2515,2515,0
|
|
20240315,173800,356219795,2515,2515,2515,2515,0
|
|
20240315,173700,356219795,2515,2515,2515,2515,0
|
|
20240315,173600,356219795,2515,2515,2515,2515,0
|
|
20240315,173500,356219795,2515,2515,2515,2515,0
|
|
20240315,173400,356219795,2515,2515,2515,2515,0
|
|
20240315,173300,356219795,2515,2515,2515,2515,0
|
|
20240315,173200,356219795,2515,2515,2515,2515,0
|
|
20240315,173100,356219795,2515,2515,2515,2515,0
|
|
20240315,173000,356219795,2515,2515,2515,2515,0
|
|
20240315,172900,356219795,2515,2515,2515,2515,0
|
|
20240315,172800,356219795,2515,2515,2515,2515,0
|
|
20240315,172700,356219795,2515,2515,2515,2515,0
|
|
20240315,172600,356219795,2515,2515,2515,2515,0
|
|
20240315,172500,356219795,2515,2515,2515,2515,551
|
|
20240315,172400,356219795,2515,2515,2515,2515,0
|
|
20240315,172300,356219795,2515,2515,2515,2515,0
|
|
20240315,172200,356219795,2515,2515,2515,2515,0
|
|
20240315,172100,356219795,2515,2515,2515,2515,0
|
|
20240315,172000,356219795,2515,2515,2515,2515,0
|
|
20240315,171900,356219795,2515,2515,2515,2515,0
|
|
20240315,171800,356219795,2515,2515,2515,2515,0
|
|
20240315,171700,356219795,2515,2515,2515,2515,0
|
|
20240315,171600,356219795,2515,2515,2515,2515,0
|
|
20240315,171500,356219795,2515,2515,2515,2515,0
|
|
20240315,171400,356219795,2515,2515,2515,2515,0
|
|
20240315,171300,356219795,2515,2515,2515,2515,0
|
|
20240315,171200,356219795,2515,2515,2515,2515,0
|
|
20240315,171100,356219795,2515,2515,2515,2515,0
|
|
20240315,171000,356219795,2515,2515,2515,2515,0
|
|
20240315,170900,356219795,2515,2515,2515,2515,0
|
|
20240315,170800,356219795,2515,2515,2515,2515,0
|
|
20240315,170700,356219795,2515,2515,2515,2515,0
|
|
20240315,170600,356219795,2515,2515,2515,2515,0
|
|
20240315,170500,356219795,2515,2515,2515,2515,0
|
|
20240315,170400,356219795,2515,2515,2515,2515,0
|
|
20240315,170300,356219795,2515,2515,2515,2515,0
|
|
20240315,170200,356219795,2515,2515,2515,2515,0
|
|
20240315,170100,356219795,2515,2515,2515,2515,0
|
|
20240315,170000,356219795,2515,2515,2515,2515,0
|
|
20240315,165900,356219795,2515,2515,2515,2515,0
|
|
20240315,165800,356219795,2515,2515,2515,2515,0
|
|
20240315,165700,356219795,2515,2515,2515,2515,0
|
|
20240315,165600,356219795,2515,2515,2515,2515,0
|
|
20240315,165500,356219795,2515,2515,2515,2515,551
|
|
20240315,165400,356219795,2515,2515,2515,2515,0
|
|
20240315,165300,356219795,2515,2515,2515,2515,0
|
|
20240315,165200,356219795,2515,2515,2515,2515,0
|
|
20240315,165100,356219795,2515,2515,2515,2515,0
|
|
20240315,165000,356219795,2515,2515,2515,2515,0
|
|
20240315,164900,356219795,2515,2515,2515,2515,0
|
|
20240315,164800,356219795,2515,2515,2515,2515,0
|
|
20240315,164700,356219795,2515,2515,2515,2515,0
|
|
20240315,164600,356219795,2515,2515,2515,2515,0
|
|
20240315,164500,356219795,2515,2515,2515,2515,0
|
|
20240315,164400,356219795,2515,2515,2515,2515,0
|
|
20240315,164300,356219795,2515,2515,2515,2515,0
|
|
20240315,164200,356219795,2515,2515,2515,2515,0
|
|
20240315,164100,356219795,2515,2515,2515,2515,0
|
|
20240315,164000,356219795,2515,2515,2515,2515,0
|
|
20240315,163900,356219795,2515,2515,2515,2515,0
|
|
20240315,163800,356219795,2515,2515,2515,2515,0
|
|
20240315,163700,356219795,2515,2515,2515,2515,0
|
|
20240315,163600,356219795,2515,2515,2515,2515,0
|
|
20240315,163500,356219795,2515,2515,2515,2515,0
|
|
20240315,163400,356219795,2515,2515,2515,2515,0
|
|
20240315,163300,356219795,2515,2515,2515,2515,0
|
|
20240315,163200,356219795,2515,2515,2515,2515,0
|
|
20240315,163100,356219795,2515,2515,2515,2515,0
|
|
20240315,163000,356219795,2515,2515,2515,2515,0
|
|
20240315,162900,356219795,2515,2515,2515,2515,0
|
|
20240315,162800,356219795,2515,2515,2515,2515,0
|
|
20240315,162700,356219795,2515,2515,2515,2515,0
|
|
20240315,162600,356219795,2515,2515,2515,2515,0
|
|
20240315,162500,356219795,2515,2515,2515,2515,551
|
|
20240315,162400,356219795,2515,2515,2515,2515,0
|
|
20240315,162300,356219795,2515,2515,2515,2515,0
|
|
20240315,162200,356219795,2515,2515,2515,2515,0
|
|
20240315,162100,356219795,2515,2515,2515,2515,0
|
|
20240315,162000,356219795,2515,2515,2515,2515,0
|
|
20240315,161900,356219795,2515,2515,2515,2515,0
|
|
20240315,161800,356219795,2515,2515,2515,2515,0
|
|
20240315,161700,356219795,2515,2515,2515,2515,0
|
|
20240315,161600,356219795,2515,2515,2515,2515,0
|
|
20240315,161500,356219795,2515,2515,2515,2515,0
|
|
20240315,161400,356219795,2515,2515,2515,2515,0
|
|
20240315,161300,356219795,2515,2515,2515,2515,0
|
|
20240315,161200,356219795,2515,2515,2515,2515,0
|
|
20240315,161100,356219795,2515,2515,2515,2515,0
|
|
20240315,161000,356219795,2515,2515,2515,2515,0
|
|
20240315,160900,356219795,2515,2515,2515,2515,0
|
|
20240315,160800,356219795,2515,2515,2515,2515,0
|
|
20240315,160700,356219795,2515,2515,2515,2515,0
|
|
20240315,160600,356219795,2515,2515,2515,2515,0
|
|
20240315,160500,356219795,2515,2515,2515,2515,0
|
|
20240315,160400,356219795,2515,2515,2515,2515,0
|
|
20240315,160300,356219795,2515,2515,2515,2515,0
|
|
20240315,160200,356219795,2515,2515,2515,2515,0
|
|
20240315,160100,356219795,2515,2515,2515,2515,0
|
|
20240315,160000,356219795,2515,2515,2515,2515,0
|
|
20240315,155900,356219795,2515,2515,2515,2515,0
|
|
20240315,155800,356219795,2515,2515,2515,2515,0
|
|
20240315,155700,356219795,2515,2515,2515,2515,0
|
|
20240315,155600,356219795,2515,2515,2515,2515,0
|
|
20240315,155500,356219795,2515,2515,2515,2515,551
|
|
20240315,155400,356219795,2515,2515,2515,2515,0
|
|
20240315,155300,356219795,2515,2515,2515,2515,0
|
|
20240315,155200,356219795,2515,2515,2515,2515,0
|
|
20240315,155100,356219795,2515,2515,2515,2515,0
|
|
20240315,155000,356219795,2515,2515,2515,2515,0
|
|
20240315,154900,356219795,2515,2515,2515,2515,0
|
|
20240315,154800,356219795,2515,2515,2515,2515,0
|
|
20240315,154700,356219795,2515,2515,2515,2515,0
|
|
20240315,154600,356219795,2515,2515,2515,2515,0
|
|
20240315,154500,356219795,2515,2515,2515,2515,0
|
|
20240315,154400,356219795,2515,2515,2515,2515,0
|
|
20240315,154300,356219795,2515,2515,2515,2515,0
|
|
20240315,154200,356219795,2515,2515,2515,2515,0
|
|
20240315,154100,356219795,2515,2515,2515,2515,0
|
|
20240315,154000,356219795,2515,2515,2515,2515,0
|
|
20240315,153900,356219795,2515,2515,2515,2515,0
|
|
20240315,153800,356219795,2515,2515,2515,2515,0
|
|
20240315,153700,356219795,2515,2515,2515,2515,0
|
|
20240315,153600,356219795,2515,2515,2515,2515,0
|
|
20240315,153500,356219795,2515,2515,2515,2515,0
|
|
20240315,153400,356219795,2515,2515,2515,2515,0
|
|
20240315,153300,356219795,2515,2515,2515,2515,0
|
|
20240315,153200,356219795,2515,2515,2515,2515,0
|
|
20240315,153100,356219795,2515,2515,2515,2515,0
|
|
20240315,153000,356219795,2515,2515,2515,2515,551
|
|
20240315,152900,354834030,2510,2510,2510,2510,0
|
|
20240315,152800,354834030,2510,2510,2510,2510,0
|
|
20240315,152700,354834030,2510,2510,2510,2510,0
|
|
20240315,152600,354834030,2510,2510,2510,2510,0
|
|
20240315,152500,354834030,2510,2510,2510,2510,0
|
|
20240315,152400,354834030,2510,2510,2510,2510,0
|
|
20240315,152300,354834030,2510,2510,2510,2510,0
|
|
20240315,152200,354834030,2510,2510,2510,2510,0
|
|
20240315,152100,354834030,2510,2510,2510,2510,0
|
|
20240315,152000,354834030,2510,2510,2510,2510,0
|
|
20240315,151900,354834030,2510,2515,2515,2510,529
|
|
20240315,151800,353503920,2520,2520,2520,2520,0
|
|
20240315,151700,353503920,2520,2520,2520,2520,119
|
|
20240315,151600,353204040,2520,2520,2520,2520,0
|
|
20240315,151500,353204040,2520,2505,2520,2505,54
|
|
20240315,151400,353067975,2520,2520,2520,2520,10
|
|
20240315,151300,353042775,2510,2510,2520,2510,4081
|
|
20240315,151200,342799355,2520,2520,2520,2520,0
|
|
20240315,151100,342799355,2520,2515,2520,2515,23
|
|
20240315,151000,342741505,2510,2515,2515,2510,373
|
|
20240315,150900,341805265,2515,2515,2515,2515,1111
|
|
20240315,150800,339011100,2515,2515,2515,2515,3
|
|
20240315,150700,339003555,2515,2515,2515,2515,100
|
|
20240315,150600,338752055,2510,2510,2510,2510,0
|
|
20240315,150500,338752055,2510,2510,2510,2510,1
|
|
20240315,150400,338749545,2515,2515,2515,2515,1
|
|
20240315,150300,338747030,2510,2510,2510,2510,0
|
|
20240315,150200,338747030,2510,2510,2510,2510,0
|
|
20240315,150100,338747030,2510,2510,2510,2510,0
|
|
20240315,150000,338747030,2510,2510,2510,2510,0
|
|
20240315,145900,338747030,2510,2510,2510,2510,1
|
|
20240315,145800,338744520,2510,2510,2510,2510,0
|
|
20240315,145700,338744520,2510,2510,2510,2510,0
|
|
20240315,145600,338744520,2510,2510,2510,2510,0
|
|
20240315,145500,338744520,2510,2510,2510,2510,0
|
|
20240315,145400,338744520,2510,2510,2510,2510,100
|
|
20240315,145300,338493520,2510,2515,2515,2510,497
|
|
20240315,145200,337245550,2515,2515,2515,2505,1565
|
|
20240315,145100,333319955,2515,2515,2515,2515,9
|
|
20240315,145000,333297320,2515,2505,2515,2505,12
|
|
20240315,144900,333267150,2505,2505,2505,2505,0
|
|
20240315,144800,333267150,2505,2510,2510,2505,981
|
|
20240315,144700,330809185,2510,2510,2510,2510,0
|
|
20240315,144600,330809185,2510,2510,2510,2510,0
|
|
20240315,144500,330809185,2510,2510,2510,2510,791
|
|
20240315,144400,328823775,2505,2505,2505,2505,0
|
|
20240315,144300,328823775,2505,2505,2505,2505,0
|
|
20240315,144200,328823775,2505,2510,2510,2505,470
|
|
20240315,144100,327645925,2510,2510,2510,2510,191
|
|
20240315,144000,327166515,2510,2510,2510,2510,101
|
|
20240315,143900,326913005,2510,2510,2510,2510,121
|
|
20240315,143800,326609295,2510,2510,2510,2510,91
|
|
20240315,143700,326380885,2510,2510,2510,2510,547
|
|
20240315,143600,325007915,2510,2510,2510,2510,997
|
|
20240315,143500,322505445,2510,2515,2515,2510,328
|
|
20240315,143400,321681165,2510,2515,2515,2510,1747
|
|
20240315,143300,317289080,2515,2515,2515,2515,222
|
|
20240315,143200,316730750,2520,2520,2520,2520,0
|
|
20240315,143100,316730750,2520,2520,2520,2520,106
|
|
20240315,143000,316463630,2520,2515,2520,2515,1186
|
|
20240315,142900,313480575,2515,2520,2520,2515,509
|
|
20240315,142800,312200395,2520,2515,2520,2515,114
|
|
20240315,142700,311913645,2515,2520,2520,2515,147
|
|
20240315,142600,311543395,2520,2520,2520,2520,0
|
|
20240315,142500,311543395,2520,2520,2520,2520,357
|
|
20240315,142400,310643755,2525,2525,2525,2525,94
|
|
20240315,142300,310406405,2530,2525,2530,2525,963
|
|
20240315,142200,307974515,2530,2530,2530,2530,1
|
|
20240315,142100,307971985,2530,2530,2530,2530,4
|
|
20240315,142000,307961865,2525,2525,2525,2525,0
|
|
20240315,141900,307961865,2525,2525,2525,2525,0
|
|
20240315,141800,307961865,2525,2525,2525,2525,59
|
|
20240315,141700,307812890,2525,2525,2525,2525,1615
|
|
20240315,141600,303735015,2535,2535,2535,2535,1
|
|
20240315,141500,303732480,2535,2520,2535,2520,1649
|
|
20240315,141400,299573715,2520,2520,2520,2520,0
|
|
20240315,141300,299573715,2520,2520,2520,2520,0
|
|
20240315,141200,299573715,2520,2520,2520,2520,0
|
|
20240315,141100,299573715,2520,2525,2525,2520,309
|
|
20240315,141000,298793495,2525,2525,2525,2525,0
|
|
20240315,140900,298793495,2525,2525,2525,2525,10
|
|
20240315,140800,298768245,2520,2520,2520,2520,0
|
|
20240315,140700,298768245,2520,2520,2520,2520,0
|
|
20240315,140600,298768245,2520,2520,2520,2520,0
|
|
20240315,140500,298768245,2520,2520,2520,2520,50
|
|
20240315,140400,298642245,2520,2520,2520,2520,0
|
|
20240315,140300,298642245,2520,2520,2520,2520,0
|
|
20240315,140200,298642245,2520,2520,2520,2520,0
|
|
20240315,140100,298642245,2520,2525,2530,2520,120
|
|
20240315,140000,298338880,2520,2520,2520,2520,201
|
|
20240315,135900,297832360,2530,2530,2530,2530,0
|
|
20240315,135800,297832360,2530,2530,2530,2530,0
|
|
20240315,135700,297832360,2530,2530,2530,2530,0
|
|
20240315,135600,297832360,2530,2530,2530,2530,0
|
|
20240315,135500,297832360,2530,2530,2530,2530,0
|
|
20240315,135400,297832360,2530,2530,2530,2530,0
|
|
20240315,135300,297832360,2530,2530,2530,2530,0
|
|
20240315,135200,297832360,2530,2530,2530,2530,0
|
|
20240315,135100,297832360,2530,2530,2530,2530,0
|
|
20240315,135000,297832360,2530,2530,2530,2530,0
|
|
20240315,134900,297832360,2530,2530,2530,2530,20
|
|
20240315,134800,297781760,2530,2530,2530,2530,0
|
|
20240315,134700,297781760,2530,2530,2530,2530,180
|
|
20240315,134600,297326360,2530,2535,2535,2530,396
|
|
20240315,134500,296324100,2540,2535,2540,2535,153
|
|
20240315,134400,295935745,2535,2535,2535,2535,418
|
|
20240315,134300,294876115,2535,2520,2535,2520,2
|
|
20240315,134200,294871060,2520,2520,2520,2520,100
|
|
20240315,134100,294619060,2520,2520,2520,2520,400
|
|
20240315,134000,293611060,2520,2520,2520,2520,0
|
|
20240315,133900,293611060,2520,2520,2520,2520,500
|
|
20240315,133800,292351060,2520,2520,2520,2520,120
|
|
20240315,133700,292048660,2520,2525,2525,2520,500
|
|
20240315,133600,290788405,2535,2530,2535,2530,5000
|
|
20240315,133500,278125235,2525,2525,2525,2525,0
|
|
20240315,133400,278125235,2525,2525,2525,2525,1781
|
|
20240315,133300,273628210,2525,2525,2525,2525,300
|
|
20240315,133200,272870710,2525,2525,2525,2525,0
|
|
20240315,133100,272870710,2525,2525,2525,2525,100
|
|
20240315,133000,272618210,2525,2525,2525,2525,0
|
|
20240315,132900,272618210,2525,2525,2525,2525,21
|
|
20240315,132800,272565185,2525,2525,2525,2525,1000
|
|
20240315,132700,270040185,2530,2530,2530,2530,80
|
|
20240315,132600,269837785,2530,2530,2530,2530,0
|
|
20240315,132500,269837785,2530,2530,2530,2530,104
|
|
20240315,132400,269574665,2530,2530,2530,2530,0
|
|
20240315,132300,269574665,2530,2530,2530,2530,24
|
|
20240315,132200,269513945,2530,2530,2530,2530,0
|
|
20240315,132100,269513945,2530,2530,2530,2530,494
|
|
20240315,132000,268264125,2525,2525,2525,2525,10
|
|
20240315,131900,268238875,2525,2525,2525,2525,1100
|
|
20240315,131800,265461375,2525,2525,2525,2525,67
|
|
20240315,131700,265292200,2520,2520,2520,2520,0
|
|
20240315,131600,265292200,2520,2520,2520,2520,0
|
|
20240315,131500,265292200,2520,2520,2520,2520,0
|
|
20240315,131400,265292200,2520,2525,2525,2520,903
|
|
20240315,131300,263016535,2520,2520,2520,2520,826
|
|
20240315,131200,260935015,2525,2525,2525,2525,0
|
|
20240315,131100,260935015,2525,2525,2525,2525,0
|
|
20240315,131000,260935015,2525,2525,2525,2525,174
|
|
20240315,130900,260495665,2530,2530,2530,2530,52
|
|
20240315,130800,260364105,2535,2535,2535,2535,65
|
|
20240315,130700,260199330,2530,2530,2530,2530,100
|
|
20240315,130600,259946330,2530,2530,2530,2530,100
|
|
20240315,130500,259693330,2530,2530,2530,2530,0
|
|
20240315,130400,259693330,2530,2530,2530,2530,0
|
|
20240315,130300,259693330,2530,2530,2530,2530,0
|
|
20240315,130200,259693330,2530,2525,2530,2525,29
|
|
20240315,130100,259620055,2530,2525,2530,2525,32
|
|
20240315,130000,259539205,2535,2525,2535,2525,2
|
|
20240315,125900,259534145,2525,2525,2525,2525,600
|
|
20240315,125800,258019145,2540,2525,2540,2525,2644
|
|
20240315,125700,251317365,2525,2525,2530,2525,412
|
|
20240315,125600,250276485,2525,2525,2525,2525,0
|
|
20240315,125500,250276485,2525,2525,2525,2525,5
|
|
20240315,125400,250263860,2525,2515,2525,2515,2
|
|
20240315,125300,250258820,2515,2515,2515,2515,117
|
|
20240315,125200,249964565,2515,2515,2515,2515,1
|
|
20240315,125100,249962050,2515,2515,2515,2515,0
|
|
20240315,125000,249962050,2515,2515,2515,2515,2
|
|
20240315,124900,249957020,2515,2515,2525,2515,199
|
|
20240315,124800,249456525,2515,2515,2515,2515,1
|
|
20240315,124700,249454010,2515,2510,2515,2510,938
|
|
20240315,124600,247098200,2510,2510,2510,2510,23
|
|
20240315,124500,247040470,2510,2510,2510,2510,0
|
|
20240315,124400,247040470,2510,2510,2510,2510,0
|
|
20240315,124300,247040470,2510,2515,2515,2510,216
|
|
20240315,124200,246497240,2510,2510,2510,2510,197
|
|
20240315,124100,246002770,2515,2515,2515,2515,1
|
|
20240315,124000,246000255,2515,2515,2515,2515,0
|
|
20240315,123900,246000255,2515,2515,2515,2515,1000
|
|
20240315,123800,243485255,2520,2520,2520,2520,1000
|
|
20240315,123700,240965255,2520,2520,2520,2520,0
|
|
20240315,123600,240965255,2520,2520,2520,2520,205
|
|
20240315,123500,240448655,2520,2520,2520,2520,353
|
|
20240315,123400,239559095,2525,2525,2525,2525,0
|
|
20240315,123300,239559095,2525,2525,2525,2525,0
|
|
20240315,123200,239559095,2525,2525,2525,2525,0
|
|
20240315,123100,239559095,2525,2525,2525,2525,0
|
|
20240315,123000,239559095,2525,2525,2525,2525,0
|
|
20240315,122900,239559095,2525,2525,2525,2525,2
|
|
20240315,122800,239554045,2525,2525,2525,2525,1409
|
|
20240315,122700,235996320,2525,2525,2525,2525,41
|
|
20240315,122600,235892795,2520,2520,2520,2520,0
|
|
20240315,122500,235892795,2520,2520,2520,2520,0
|
|
20240315,122400,235892795,2520,2525,2525,2520,9763
|
|
20240315,122300,211280470,2525,2525,2525,2525,5
|
|
20240315,122200,211267845,2525,2525,2525,2525,0
|
|
20240315,122100,211267845,2525,2525,2525,2525,0
|
|
20240315,122000,211267845,2525,2525,2525,2525,11
|
|
20240315,121900,211240070,2525,2525,2525,2525,148
|
|
20240315,121800,210866370,2530,2530,2530,2530,0
|
|
20240315,121700,210866370,2530,2530,2530,2530,0
|
|
20240315,121600,210866370,2530,2530,2530,2530,2422
|
|
20240315,121500,204738710,2530,2535,2535,2530,55
|
|
20240315,121400,204599290,2535,2535,2535,2535,100
|
|
20240315,121300,204345790,2535,2535,2535,2535,1
|
|
20240315,121200,204343255,2530,2530,2530,2530,1966
|
|
20240315,121100,199369275,2530,2530,2530,2530,78
|
|
20240315,121000,199171935,2530,2530,2530,2530,41
|
|
20240315,120900,199068205,2535,2530,2535,2530,90
|
|
20240315,120800,198840500,2530,2530,2530,2530,25
|
|
20240315,120700,198777250,2530,2530,2530,2530,1270
|
|
20240315,120600,195564150,2530,2530,2530,2530,12
|
|
20240315,120500,195533790,2530,2530,2530,2530,51
|
|
20240315,120400,195404760,2525,2525,2525,2525,500
|
|
20240315,120300,194142260,2525,2525,2535,2525,2346
|
|
20240315,120200,188213345,2525,2525,2525,2525,53
|
|
20240315,120100,188079520,2520,2520,2520,2520,530
|
|
20240315,120000,186743920,2520,2515,2520,2515,742
|
|
20240315,115900,184874085,2520,2510,2520,2510,2955
|
|
20240315,115800,177435090,2510,2510,2510,2510,0
|
|
20240315,115700,177435090,2510,2510,2510,2510,1250
|
|
20240315,115600,174297590,2510,2510,2510,2510,513
|
|
20240315,115500,173009960,2505,2505,2505,2505,0
|
|
20240315,115400,173009960,2505,2505,2505,2505,0
|
|
20240315,115300,173009960,2505,2505,2505,2505,40
|
|
20240315,115200,172909760,2510,2510,2510,2510,10
|
|
20240315,115100,172884660,2510,2510,2510,2510,60
|
|
20240315,115000,172734060,2510,2510,2510,2510,417
|
|
20240315,114900,171687390,2515,2515,2515,2515,55
|
|
20240315,114800,171549065,2515,2515,2515,2510,93
|
|
20240315,114700,171315175,2515,2515,2515,2515,0
|
|
20240315,114600,171315175,2515,2515,2515,2515,0
|
|
20240315,114500,171315175,2515,2515,2515,2515,0
|
|
20240315,114400,171315175,2515,2515,2515,2515,17
|
|
20240315,114300,171272420,2515,2505,2515,2505,395
|
|
20240315,114200,170279195,2515,2515,2515,2515,0
|
|
20240315,114100,170279195,2515,2515,2515,2515,200
|
|
20240315,114000,169776195,2515,2515,2515,2515,0
|
|
20240315,113900,169776195,2515,2515,2515,2515,10
|
|
20240315,113800,169751045,2515,2515,2515,2515,214
|
|
20240315,113700,169212835,2500,2500,2500,2500,0
|
|
20240315,113600,169212835,2500,2500,2500,2500,0
|
|
20240315,113500,169212835,2500,2500,2500,2500,0
|
|
20240315,113400,169212835,2500,2500,2500,2500,0
|
|
20240315,113300,169212835,2500,2510,2510,2500,50
|
|
20240315,113200,169087815,2500,2505,2505,2500,1000
|
|
20240315,113100,166584190,2505,2505,2505,2505,0
|
|
20240315,113000,166584190,2505,2515,2515,2505,502
|
|
20240315,112900,165324665,2515,2515,2515,2515,19
|
|
20240315,112800,165276880,2515,2520,2520,2515,355
|
|
20240315,112700,164383805,2520,2520,2520,2520,109
|
|
20240315,112600,164109125,2520,2520,2520,2520,20
|
|
20240315,112500,164058725,2520,2520,2520,2520,0
|
|
20240315,112400,164058725,2520,2520,2520,2520,100
|
|
20240315,112300,163806725,2520,2515,2520,2515,3464
|
|
20240315,112200,155077810,2510,2510,2510,2510,0
|
|
20240315,112100,155077810,2510,2510,2510,2510,0
|
|
20240315,112000,155077810,2510,2515,2515,2510,361
|
|
20240315,111900,154170200,2510,2510,2510,2510,0
|
|
20240315,111800,154170200,2510,2515,2515,2510,127
|
|
20240315,111700,153851295,2510,2510,2510,2510,0
|
|
20240315,111600,153851295,2510,2510,2510,2510,1387
|
|
20240315,111500,150369925,2510,2510,2510,2510,0
|
|
20240315,111400,150369925,2510,2510,2510,2510,0
|
|
20240315,111300,150369925,2510,2510,2510,2510,0
|
|
20240315,111200,150369925,2510,2510,2510,2510,0
|
|
20240315,111100,150369925,2510,2510,2510,2510,0
|
|
20240315,111000,150369925,2510,2510,2510,2510,715
|
|
20240315,110900,148575275,2500,2500,2500,2500,0
|
|
20240315,110800,148575275,2500,2500,2500,2500,0
|
|
20240315,110700,148575275,2500,2500,2500,2500,0
|
|
20240315,110600,148575275,2500,2500,2500,2500,0
|
|
20240315,110500,148575275,2500,2500,2500,2500,0
|
|
20240315,110400,148575275,2500,2500,2500,2500,0
|
|
20240315,110300,148575275,2500,2505,2505,2500,289
|
|
20240315,110200,147851775,2505,2505,2505,2505,0
|
|
20240315,110100,147851775,2505,2505,2505,2505,2202
|
|
20240315,110000,142335765,2505,2500,2505,2500,282
|
|
20240315,105900,141630755,2500,2500,2500,2500,0
|
|
20240315,105800,141630755,2500,2500,2500,2500,0
|
|
20240315,105700,141630755,2500,2500,2500,2500,100
|
|
20240315,105600,141380755,2505,2505,2505,2505,0
|
|
20240315,105500,141380755,2505,2505,2505,2505,333
|
|
20240315,105400,140546590,2510,2510,2510,2510,1
|
|
20240315,105300,140544080,2510,2510,2510,2510,1
|
|
20240315,105200,140541570,2510,2510,2510,2510,272
|
|
20240315,105100,139858850,2505,2505,2505,2505,0
|
|
20240315,105000,139858850,2505,2505,2505,2505,0
|
|
20240315,104900,139858850,2505,2505,2505,2505,172
|
|
20240315,104800,139427990,2500,2500,2500,2500,40
|
|
20240315,104700,139327990,2500,2500,2500,2500,0
|
|
20240315,104600,139327990,2500,2500,2500,2500,70
|
|
20240315,104500,139152990,2510,2510,2510,2510,0
|
|
20240315,104400,139152990,2510,2510,2510,2510,0
|
|
20240315,104300,139152990,2510,2510,2510,2510,0
|
|
20240315,104200,139152990,2510,2510,2510,2510,0
|
|
20240315,104100,139152990,2510,2510,2510,2510,2
|
|
20240315,104000,139147970,2510,2505,2510,2505,203
|
|
20240315,103900,138639405,2500,2500,2500,2500,0
|
|
20240315,103800,138639405,2500,2500,2500,2500,0
|
|
20240315,103700,138639405,2500,2500,2500,2500,0
|
|
20240315,103600,138639405,2500,2500,2500,2500,1000
|
|
20240315,103500,136139405,2490,2490,2490,2490,1800
|
|
20240315,103400,131657405,2490,2500,2500,2490,700
|
|
20240315,103300,129913185,2505,2505,2505,2505,50
|
|
20240315,103200,129787935,2505,2505,2505,2505,0
|
|
20240315,103100,129787935,2505,2505,2505,2505,0
|
|
20240315,103000,129787935,2505,2505,2505,2505,2
|
|
20240315,102900,129782925,2505,2505,2505,2505,1
|
|
20240315,102800,129780420,2500,2495,2500,2495,1377
|
|
20240315,102700,126338290,2490,2490,2490,2490,1361
|
|
20240315,102600,122949400,2490,2490,2490,2490,2
|
|
20240315,102500,122944420,2495,2495,2495,2495,81
|
|
20240315,102400,122742325,2490,2500,2500,2490,33
|
|
20240315,102300,122659855,2495,2495,2495,2495,31
|
|
20240315,102200,122582510,2495,2490,2495,2490,102
|
|
20240315,102100,122328185,2495,2495,2495,2495,0
|
|
20240315,102000,122328185,2495,2490,2495,2490,900
|
|
20240315,101900,120082770,2490,2490,2490,2490,743
|
|
20240315,101800,118232700,2490,2490,2490,2490,10
|
|
20240315,101700,118207800,2490,2490,2490,2490,105
|
|
20240315,101600,117946350,2490,2490,2490,2490,0
|
|
20240315,101500,117946350,2490,2490,2490,2490,0
|
|
20240315,101400,117946350,2490,2490,2490,2490,0
|
|
20240315,101300,117946350,2490,2490,2490,2490,5
|
|
20240315,101200,117933900,2475,2480,2480,2475,5924
|
|
20240315,101100,103259845,2485,2485,2485,2485,748
|
|
20240315,101000,101401065,2485,2495,2495,2485,921
|
|
20240315,100900,99112370,2480,2485,2485,2480,2074
|
|
20240315,100800,93958870,2495,2495,2495,2495,0
|
|
20240315,100700,93958870,2495,2495,2495,2495,1
|
|
20240315,100600,93956375,2495,2495,2495,2495,106
|
|
20240315,100500,93691905,2495,2495,2495,2495,0
|
|
20240315,100400,93691905,2495,2495,2495,2495,3
|
|
20240315,100300,93684420,2495,2495,2495,2495,51
|
|
20240315,100200,93557175,2495,2495,2495,2495,0
|
|
20240315,100100,93557175,2495,2495,2495,2495,51
|
|
20240315,100000,93429930,2495,2495,2495,2495,3
|
|
20240315,095900,93422445,2495,2495,2495,2495,2
|
|
20240315,095800,93417455,2495,2495,2495,2495,10
|
|
20240315,095700,93392505,2480,2490,2495,2480,775
|
|
20240315,095600,91466135,2490,2495,2495,2490,22
|
|
20240315,095500,91411350,2490,2490,2490,2490,310
|
|
20240315,095400,90639450,2490,2490,2490,2490,0
|
|
20240315,095300,90639450,2490,2485,2490,2485,307
|
|
20240315,095200,89875055,2485,2485,2485,2485,7
|
|
20240315,095100,89857660,2485,2485,2485,2485,195
|
|
20240315,095000,89373085,2485,2485,2485,2485,0
|
|
20240315,094900,89373085,2485,2485,2485,2485,400
|
|
20240315,094800,88379085,2475,2475,2475,2475,0
|
|
20240315,094700,88379085,2475,2475,2475,2475,0
|
|
20240315,094600,88379085,2475,2475,2475,2475,1
|
|
20240315,094500,88376610,2475,2475,2475,2475,0
|
|
20240315,094400,88376610,2475,2475,2475,2475,1016
|
|
20240315,094300,85862010,2480,2480,2480,2480,0
|
|
20240315,094200,85862010,2480,2480,2480,2480,50
|
|
20240315,094100,85738010,2480,2480,2480,2480,120
|
|
20240315,094000,85440410,2475,2480,2480,2475,31
|
|
20240315,093900,85363535,2480,2480,2480,2480,43
|
|
20240315,093800,85256895,2480,2475,2480,2475,2616
|
|
20240315,093700,78769695,2475,2475,2475,2470,832
|
|
20240315,093600,76713520,2475,2475,2475,2475,2003
|
|
20240315,093500,71756095,2475,2475,2475,2475,0
|
|
20240315,093400,71756095,2475,2475,2475,2475,0
|
|
20240315,093300,71756095,2475,2475,2475,2475,0
|
|
20240315,093200,71756095,2475,2475,2475,2475,259
|
|
20240315,093100,71115070,2475,2475,2475,2475,783
|
|
20240315,093000,69177145,2480,2480,2480,2480,265
|
|
20240315,092900,68519945,2480,2480,2480,2475,1345
|
|
20240315,092800,65187525,2485,2485,2485,2485,52
|
|
20240315,092700,65058305,2485,2490,2490,2485,832
|
|
20240315,092600,62986780,2490,2475,2490,2475,210
|
|
20240315,092500,62466550,2490,2490,2490,2490,1161
|
|
20240315,092400,59575660,2490,2490,2490,2490,0
|
|
20240315,092300,59575660,2490,2475,2490,2470,1261
|
|
20240315,092200,56460470,2475,2475,2475,2475,426
|
|
20240315,092100,55406120,2475,2475,2475,2475,0
|
|
20240315,092000,55406120,2475,2480,2480,2475,1416
|
|
20240315,091900,51901420,2475,2475,2475,2475,0
|
|
20240315,091800,51901420,2475,2475,2475,2475,0
|
|
20240315,091700,51901420,2475,2475,2475,2475,440
|
|
20240315,091600,50812420,2475,2480,2480,2475,2885
|
|
20240315,091500,43659585,2480,2480,2480,2480,50
|
|
20240315,091400,43535585,2480,2490,2490,2480,4633
|
|
20240315,091300,32024890,2495,2500,2500,2495,321
|
|
20240315,091200,31223745,2495,2495,2495,2495,1200
|
|
20240315,091100,28229745,2500,2500,2500,2495,1500
|
|
20240315,091000,24483750,2510,2505,2510,2500,2188
|
|
20240315,090900,19013490,2505,2520,2520,2505,2236
|
|
20240315,090800,13400720,2520,2520,2520,2520,0
|
|
20240315,090700,13400720,2520,2505,2520,2505,1391
|
|
20240315,090600,9916245,2500,2500,2500,2500,1000
|
|
20240315,090500,7416245,2505,2505,2505,2505,0
|
|
20240315,090400,7416245,2505,2505,2505,2505,2
|
|
20240315,090300,7411235,2505,2505,2505,2505,56
|
|
20240315,090200,7270955,2505,2505,2505,2505,103
|
|
20240315,090100,7012940,2510,2510,2510,2510,328
|
|
20240315,090000,6189660,2510,2510,2510,2510,2376
|