602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185900,743405910,2405,2405,2405,2405,4404
|
|
20240319,185800,743405910,2405,2405,2405,2405,0
|
|
20240319,185700,743405910,2405,2405,2405,2405,0
|
|
20240319,185600,743405910,2405,2405,2405,2405,0
|
|
20240319,185500,743405910,2405,2405,2405,2405,0
|
|
20240319,185400,743405910,2405,2405,2405,2405,0
|
|
20240319,185300,743405910,2405,2405,2405,2405,0
|
|
20240319,185200,743405910,2405,2405,2405,2405,0
|
|
20240319,185100,743405910,2405,2405,2405,2405,0
|
|
20240319,185000,743405910,2405,2405,2405,2405,0
|
|
20240319,184900,743405910,2405,2405,2405,2405,0
|
|
20240319,184800,743405910,2405,2405,2405,2405,0
|
|
20240319,184700,743405910,2405,2405,2405,2405,0
|
|
20240319,184600,743405910,2405,2405,2405,2405,0
|
|
20240319,184500,743405910,2405,2405,2405,2405,0
|
|
20240319,184400,743405910,2405,2405,2405,2405,0
|
|
20240319,184300,743405910,2405,2405,2405,2405,0
|
|
20240319,184200,743405910,2405,2405,2405,2405,0
|
|
20240319,184100,743405910,2405,2405,2405,2405,0
|
|
20240319,184000,743405910,2405,2405,2405,2405,0
|
|
20240319,183900,743405910,2405,2405,2405,2405,0
|
|
20240319,183800,743405910,2405,2405,2405,2405,0
|
|
20240319,183700,743405910,2405,2405,2405,2405,0
|
|
20240319,183600,743405910,2405,2405,2405,2405,0
|
|
20240319,183500,743405910,2405,2405,2405,2405,0
|
|
20240319,183400,743405910,2405,2405,2405,2405,0
|
|
20240319,183300,743405910,2405,2405,2405,2405,0
|
|
20240319,183200,743405910,2405,2405,2405,2405,0
|
|
20240319,183100,743405910,2405,2405,2405,2405,0
|
|
20240319,183000,743405910,2405,2405,2405,2405,0
|
|
20240319,182900,743405910,2405,2405,2405,2405,4404
|
|
20240319,182800,743405910,2405,2405,2405,2405,0
|
|
20240319,182700,743405910,2405,2405,2405,2405,0
|
|
20240319,182600,743405910,2405,2405,2405,2405,0
|
|
20240319,182500,743405910,2405,2405,2405,2405,0
|
|
20240319,182400,743405910,2405,2405,2405,2405,0
|
|
20240319,182300,743405910,2405,2405,2405,2405,0
|
|
20240319,182200,743405910,2405,2405,2405,2405,0
|
|
20240319,182100,743405910,2405,2405,2405,2405,0
|
|
20240319,182000,743405910,2405,2405,2405,2405,0
|
|
20240319,181900,743405910,2405,2405,2405,2405,0
|
|
20240319,181800,743405910,2405,2405,2405,2405,0
|
|
20240319,181700,743405910,2405,2405,2405,2405,0
|
|
20240319,181600,743405910,2405,2405,2405,2405,0
|
|
20240319,181500,743405910,2405,2405,2405,2405,0
|
|
20240319,181400,743405910,2405,2405,2405,2405,0
|
|
20240319,181300,743405910,2405,2405,2405,2405,0
|
|
20240319,181200,743405910,2405,2405,2405,2405,0
|
|
20240319,181100,743405910,2405,2405,2405,2405,0
|
|
20240319,181000,743405910,2405,2405,2405,2405,0
|
|
20240319,180900,743405910,2405,2405,2405,2405,0
|
|
20240319,180800,743405910,2405,2405,2405,2405,0
|
|
20240319,180700,743405910,2405,2405,2405,2405,0
|
|
20240319,180600,743405910,2405,2405,2405,2405,0
|
|
20240319,180500,743405910,2405,2405,2405,2405,0
|
|
20240319,180400,743405910,2405,2405,2405,2405,0
|
|
20240319,180300,743405910,2405,2405,2405,2405,0
|
|
20240319,180200,743405910,2405,2405,2405,2405,0
|
|
20240319,180100,743405910,2405,2405,2405,2405,0
|
|
20240319,180000,743405910,2405,2405,2405,2405,0
|
|
20240319,175900,743405910,2405,2405,2405,2405,4404
|
|
20240319,175800,743405910,2405,2405,2405,2405,0
|
|
20240319,175700,743405910,2405,2405,2405,2405,0
|
|
20240319,175600,743405910,2405,2405,2405,2405,0
|
|
20240319,175500,743405910,2405,2405,2405,2405,0
|
|
20240319,175400,743405910,2405,2405,2405,2405,0
|
|
20240319,175300,743405910,2405,2405,2405,2405,0
|
|
20240319,175200,743405910,2405,2405,2405,2405,0
|
|
20240319,175100,743405910,2405,2405,2405,2405,0
|
|
20240319,175000,743405910,2405,2405,2405,2405,0
|
|
20240319,174900,743405910,2405,2405,2405,2405,0
|
|
20240319,174800,743405910,2405,2405,2405,2405,0
|
|
20240319,174700,743405910,2405,2405,2405,2405,0
|
|
20240319,174600,743405910,2405,2405,2405,2405,0
|
|
20240319,174500,743405910,2405,2405,2405,2405,0
|
|
20240319,174400,743405910,2405,2405,2405,2405,0
|
|
20240319,174300,743405910,2405,2405,2405,2405,0
|
|
20240319,174200,743405910,2405,2405,2405,2405,0
|
|
20240319,174100,743405910,2405,2405,2405,2405,0
|
|
20240319,174000,743405910,2405,2405,2405,2405,0
|
|
20240319,173900,743405910,2405,2405,2405,2405,0
|
|
20240319,173800,743405910,2405,2405,2405,2405,0
|
|
20240319,173700,743405910,2405,2405,2405,2405,0
|
|
20240319,173600,743405910,2405,2405,2405,2405,0
|
|
20240319,173500,743405910,2405,2405,2405,2405,0
|
|
20240319,173400,743405910,2405,2405,2405,2405,0
|
|
20240319,173300,743405910,2405,2405,2405,2405,0
|
|
20240319,173200,743405910,2405,2405,2405,2405,0
|
|
20240319,173100,743405910,2405,2405,2405,2405,0
|
|
20240319,173000,743405910,2405,2405,2405,2405,0
|
|
20240319,172900,743405910,2405,2405,2405,2405,4404
|
|
20240319,172800,743405910,2405,2405,2405,2405,0
|
|
20240319,172700,743405910,2405,2405,2405,2405,0
|
|
20240319,172600,743405910,2405,2405,2405,2405,0
|
|
20240319,172500,743405910,2405,2405,2405,2405,0
|
|
20240319,172400,743405910,2405,2405,2405,2405,0
|
|
20240319,172300,743405910,2405,2405,2405,2405,0
|
|
20240319,172200,743405910,2405,2405,2405,2405,0
|
|
20240319,172100,743405910,2405,2405,2405,2405,0
|
|
20240319,172000,743405910,2405,2405,2405,2405,0
|
|
20240319,171900,743405910,2405,2405,2405,2405,0
|
|
20240319,171800,743405910,2405,2405,2405,2405,0
|
|
20240319,171700,743405910,2405,2405,2405,2405,0
|
|
20240319,171600,743405910,2405,2405,2405,2405,0
|
|
20240319,171500,743405910,2405,2405,2405,2405,0
|
|
20240319,171400,743405910,2405,2405,2405,2405,0
|
|
20240319,171300,743405910,2405,2405,2405,2405,0
|
|
20240319,171200,743405910,2405,2405,2405,2405,0
|
|
20240319,171100,743405910,2405,2405,2405,2405,0
|
|
20240319,171000,743405910,2405,2405,2405,2405,0
|
|
20240319,170900,743405910,2405,2405,2405,2405,0
|
|
20240319,170800,743405910,2405,2405,2405,2405,0
|
|
20240319,170700,743405910,2405,2405,2405,2405,0
|
|
20240319,170600,743405910,2405,2405,2405,2405,0
|
|
20240319,170500,743405910,2405,2405,2405,2405,0
|
|
20240319,170400,743405910,2405,2405,2405,2405,0
|
|
20240319,170300,743405910,2405,2405,2405,2405,0
|
|
20240319,170200,743405910,2405,2405,2405,2405,0
|
|
20240319,170100,743405910,2405,2405,2405,2405,0
|
|
20240319,170000,743405910,2405,2405,2405,2405,0
|
|
20240319,165900,743405910,2405,2405,2405,2405,4404
|
|
20240319,165800,743405910,2405,2405,2405,2405,0
|
|
20240319,165700,743405910,2405,2405,2405,2405,0
|
|
20240319,165600,743405910,2405,2405,2405,2405,0
|
|
20240319,165500,743405910,2405,2405,2405,2405,0
|
|
20240319,165400,743405910,2405,2405,2405,2405,0
|
|
20240319,165300,743405910,2405,2405,2405,2405,0
|
|
20240319,165200,743405910,2405,2405,2405,2405,0
|
|
20240319,165100,743405910,2405,2405,2405,2405,0
|
|
20240319,165000,743405910,2405,2405,2405,2405,0
|
|
20240319,164900,743405910,2405,2405,2405,2405,0
|
|
20240319,164800,743405910,2405,2405,2405,2405,0
|
|
20240319,164700,743405910,2405,2405,2405,2405,0
|
|
20240319,164600,743405910,2405,2405,2405,2405,0
|
|
20240319,164500,743405910,2405,2405,2405,2405,0
|
|
20240319,164400,743405910,2405,2405,2405,2405,0
|
|
20240319,164300,743405910,2405,2405,2405,2405,0
|
|
20240319,164200,743405910,2405,2405,2405,2405,0
|
|
20240319,164100,743405910,2405,2405,2405,2405,0
|
|
20240319,164000,743405910,2405,2405,2405,2405,0
|
|
20240319,163900,743405910,2405,2405,2405,2405,0
|
|
20240319,163800,743405910,2405,2405,2405,2405,0
|
|
20240319,163700,743405910,2405,2405,2405,2405,0
|
|
20240319,163600,743405910,2405,2405,2405,2405,0
|
|
20240319,163500,743405910,2405,2405,2405,2405,0
|
|
20240319,163400,743405910,2405,2405,2405,2405,0
|
|
20240319,163300,743405910,2405,2405,2405,2405,0
|
|
20240319,163200,743405910,2405,2405,2405,2405,0
|
|
20240319,163100,743405910,2405,2405,2405,2405,0
|
|
20240319,163000,743405910,2405,2405,2405,2405,0
|
|
20240319,162900,743405910,2405,2405,2405,2405,4404
|
|
20240319,162800,743405910,2405,2405,2405,2405,0
|
|
20240319,162700,743405910,2405,2405,2405,2405,0
|
|
20240319,162600,743405910,2405,2405,2405,2405,0
|
|
20240319,162500,743405910,2405,2405,2405,2405,0
|
|
20240319,162400,743405910,2405,2405,2405,2405,0
|
|
20240319,162300,743405910,2405,2405,2405,2405,0
|
|
20240319,162200,743405910,2405,2405,2405,2405,0
|
|
20240319,162100,743405910,2405,2405,2405,2405,0
|
|
20240319,162000,743405910,2405,2405,2405,2405,0
|
|
20240319,161900,743405910,2405,2405,2405,2405,0
|
|
20240319,161800,743405910,2405,2405,2405,2405,0
|
|
20240319,161700,743405910,2405,2405,2405,2405,0
|
|
20240319,161600,743405910,2405,2405,2405,2405,0
|
|
20240319,161500,743405910,2405,2405,2405,2405,0
|
|
20240319,161400,743405910,2405,2405,2405,2405,0
|
|
20240319,161300,743405910,2405,2405,2405,2405,0
|
|
20240319,161200,743405910,2405,2405,2405,2405,0
|
|
20240319,161100,743405910,2405,2405,2405,2405,0
|
|
20240319,161000,743405910,2405,2405,2405,2405,0
|
|
20240319,160900,743405910,2405,2405,2405,2405,0
|
|
20240319,160800,743405910,2405,2405,2405,2405,0
|
|
20240319,160700,743405910,2405,2405,2405,2405,0
|
|
20240319,160600,743405910,2405,2405,2405,2405,0
|
|
20240319,160500,743405910,2405,2405,2405,2405,0
|
|
20240319,160400,743405910,2405,2405,2405,2405,0
|
|
20240319,160300,743405910,2405,2405,2405,2405,0
|
|
20240319,160200,743405910,2405,2405,2405,2405,0
|
|
20240319,160100,743405910,2405,2405,2405,2405,0
|
|
20240319,160000,743405910,2405,2405,2405,2405,0
|
|
20240319,155900,743405910,2405,2405,2405,2405,4404
|
|
20240319,155800,743405910,2405,2405,2405,2405,0
|
|
20240319,155700,743405910,2405,2405,2405,2405,0
|
|
20240319,155600,743405910,2405,2405,2405,2405,0
|
|
20240319,155500,743405910,2405,2405,2405,2405,0
|
|
20240319,155400,743405910,2405,2405,2405,2405,0
|
|
20240319,155300,743405910,2405,2405,2405,2405,0
|
|
20240319,155200,743405910,2405,2405,2405,2405,0
|
|
20240319,155100,743405910,2405,2405,2405,2405,0
|
|
20240319,155000,743405910,2405,2405,2405,2405,0
|
|
20240319,154900,743405910,2405,2405,2405,2405,0
|
|
20240319,154800,743405910,2405,2405,2405,2405,0
|
|
20240319,154700,743405910,2405,2405,2405,2405,0
|
|
20240319,154600,743405910,2405,2405,2405,2405,0
|
|
20240319,154500,743405910,2405,2405,2405,2405,0
|
|
20240319,154400,743405910,2405,2405,2405,2405,0
|
|
20240319,154300,743405910,2405,2405,2405,2405,0
|
|
20240319,154200,743405910,2405,2405,2405,2405,0
|
|
20240319,154100,743405910,2405,2405,2405,2405,0
|
|
20240319,154000,743405910,2405,2405,2405,2405,0
|
|
20240319,153900,743405910,2405,2405,2405,2405,0
|
|
20240319,153800,743405910,2405,2405,2405,2405,0
|
|
20240319,153700,743405910,2405,2405,2405,2405,0
|
|
20240319,153600,743405910,2405,2405,2405,2405,0
|
|
20240319,153500,743405910,2405,2405,2405,2405,0
|
|
20240319,153400,743405910,2405,2405,2405,2405,0
|
|
20240319,153300,743405910,2405,2405,2405,2405,0
|
|
20240319,153200,743405910,2405,2405,2405,2405,0
|
|
20240319,153100,743405910,2405,2405,2405,2405,0
|
|
20240319,153000,743405910,2405,2405,2405,2405,4404
|
|
20240319,152900,732814290,2420,2420,2420,2420,0
|
|
20240319,152800,732814290,2420,2420,2420,2420,0
|
|
20240319,152700,732814290,2420,2420,2420,2420,0
|
|
20240319,152600,732814290,2420,2420,2420,2420,0
|
|
20240319,152500,732814290,2420,2420,2420,2420,0
|
|
20240319,152400,732814290,2420,2420,2420,2420,0
|
|
20240319,152300,732814290,2420,2420,2420,2420,0
|
|
20240319,152200,732814290,2420,2420,2420,2420,0
|
|
20240319,152100,732814290,2420,2420,2420,2420,0
|
|
20240319,152000,732814290,2420,2420,2420,2420,0
|
|
20240319,151900,732814290,2420,2420,2420,2420,0
|
|
20240319,151800,732814290,2420,2420,2420,2420,0
|
|
20240319,151700,732814290,2420,2420,2420,2420,2
|
|
20240319,151600,732809450,2410,2410,2410,2410,9
|
|
20240319,151500,732787760,2420,2420,2420,2420,30
|
|
20240319,151400,732715160,2410,2410,2410,2410,2
|
|
20240319,151300,732710340,2410,2410,2410,2410,112
|
|
20240319,151200,732440420,2410,2410,2410,2410,113
|
|
20240319,151100,732168090,2420,2420,2420,2420,0
|
|
20240319,151000,732168090,2420,2420,2420,2420,0
|
|
20240319,150900,732168090,2420,2410,2420,2410,3
|
|
20240319,150800,732160850,2410,2410,2410,2410,0
|
|
20240319,150700,732160850,2410,2410,2410,2410,0
|
|
20240319,150600,732160850,2410,2420,2420,2410,1158
|
|
20240319,150500,729369700,2415,2415,2415,2415,21
|
|
20240319,150400,729318985,2415,2415,2415,2415,20
|
|
20240319,150300,729270685,2415,2415,2415,2415,0
|
|
20240319,150200,729270685,2415,2415,2415,2415,206
|
|
20240319,150100,728773195,2420,2420,2420,2420,0
|
|
20240319,150000,728773195,2420,2420,2420,2420,0
|
|
20240319,145900,728773195,2420,2420,2420,2420,0
|
|
20240319,145800,728773195,2420,2420,2420,2420,4
|
|
20240319,145700,728763515,2420,2420,2420,2420,100
|
|
20240319,145600,728521515,2420,2420,2420,2420,1
|
|
20240319,145500,728519095,2420,2420,2420,2420,10
|
|
20240319,145400,728494895,2415,2415,2415,2415,30
|
|
20240319,145300,728422445,2410,2410,2410,2410,0
|
|
20240319,145200,728422445,2410,2410,2410,2410,0
|
|
20240319,145100,728422445,2410,2405,2410,2405,137
|
|
20240319,145000,728092285,2405,2410,2410,2405,42
|
|
20240319,144900,727991175,2410,2410,2410,2410,22
|
|
20240319,144800,727938155,2410,2405,2410,2405,2
|
|
20240319,144700,727933340,2405,2405,2405,2405,165
|
|
20240319,144600,727536515,2405,2405,2405,2405,3160
|
|
20240319,144500,719936715,2405,2405,2405,2405,501
|
|
20240319,144400,718731810,2405,2405,2405,2405,58
|
|
20240319,144300,718592320,2400,2405,2405,2400,209
|
|
20240319,144200,718090695,2405,2405,2405,2405,74
|
|
20240319,144100,717912725,2405,2405,2405,2405,0
|
|
20240319,144000,717912725,2405,2405,2405,2405,100
|
|
20240319,143900,717672225,2400,2400,2400,2400,1
|
|
20240319,143800,717669825,2405,2405,2405,2405,9
|
|
20240319,143700,717648180,2405,2400,2405,2400,38
|
|
20240319,143600,717556890,2400,2400,2400,2400,6237
|
|
20240319,143500,702588090,2400,2405,2405,2400,1100
|
|
20240319,143400,699943090,2405,2400,2405,2400,124
|
|
20240319,143300,699644970,2400,2405,2405,2400,80
|
|
20240319,143200,699452720,2405,2410,2410,2405,1058
|
|
20240319,143100,696906905,2405,2410,2410,2405,450
|
|
20240319,143000,695823905,2405,2405,2405,2405,0
|
|
20240319,142900,695823905,2405,2405,2405,2405,601
|
|
20240319,142800,694378500,2410,2410,2410,2410,17
|
|
20240319,142700,694337530,2410,2415,2415,2410,550
|
|
20240319,142600,693011980,2415,2415,2415,2415,0
|
|
20240319,142500,693011980,2415,2415,2415,2415,74
|
|
20240319,142400,692833270,2420,2420,2420,2420,0
|
|
20240319,142300,692833270,2420,2420,2420,2420,100
|
|
20240319,142200,692591270,2420,2420,2420,2420,77
|
|
20240319,142100,692404930,2425,2425,2425,2425,0
|
|
20240319,142000,692404930,2425,2425,2425,2425,0
|
|
20240319,141900,692404930,2425,2425,2425,2425,0
|
|
20240319,141800,692404930,2425,2425,2425,2425,0
|
|
20240319,141700,692404930,2425,2425,2425,2425,0
|
|
20240319,141600,692404930,2425,2425,2425,2425,0
|
|
20240319,141500,692404930,2425,2425,2425,2425,10
|
|
20240319,141400,692380680,2420,2420,2420,2420,284
|
|
20240319,141300,691693400,2420,2405,2420,2405,210
|
|
20240319,141200,691188200,2405,2405,2405,2405,1
|
|
20240319,141100,691185795,2420,2420,2420,2420,0
|
|
20240319,141000,691185795,2420,2420,2420,2420,50
|
|
20240319,140900,691064795,2420,2420,2420,2420,0
|
|
20240319,140800,691064795,2420,2420,2420,2420,2070
|
|
20240319,140700,686055395,2420,2415,2420,2410,3001
|
|
20240319,140600,678810285,2415,2415,2415,2415,51
|
|
20240319,140500,678687120,2415,2415,2415,2415,0
|
|
20240319,140400,678687120,2415,2415,2415,2415,1
|
|
20240319,140300,678684705,2410,2410,2410,2410,0
|
|
20240319,140200,678684705,2410,2410,2410,2410,48
|
|
20240319,140100,678569025,2410,2410,2410,2410,2
|
|
20240319,140000,678564205,2410,2410,2410,2410,0
|
|
20240319,135900,678564205,2410,2410,2410,2410,0
|
|
20240319,135800,678564205,2410,2410,2410,2410,0
|
|
20240319,135700,678564205,2410,2410,2410,2410,0
|
|
20240319,135600,678564205,2410,2410,2410,2410,0
|
|
20240319,135500,678564205,2410,2410,2410,2410,1692
|
|
20240319,135400,674486485,2410,2410,2410,2410,0
|
|
20240319,135300,674486485,2410,2410,2410,2410,89
|
|
20240319,135200,674271995,2410,2410,2410,2410,410
|
|
20240319,135100,673283895,2405,2405,2405,2405,10
|
|
20240319,135000,673259845,2405,2405,2405,2405,36
|
|
20240319,134900,673173265,2405,2405,2405,2405,23
|
|
20240319,134800,673117950,2405,2405,2405,2405,71
|
|
20240319,134700,672947195,2405,2400,2405,2400,2
|
|
20240319,134600,672942390,2400,2400,2400,2400,0
|
|
20240319,134500,672942390,2400,2400,2400,2400,10
|
|
20240319,134400,672918390,2400,2400,2400,2400,0
|
|
20240319,134300,672918390,2400,2400,2400,2400,130
|
|
20240319,134200,672606390,2400,2400,2400,2400,0
|
|
20240319,134100,672606390,2400,2400,2400,2400,0
|
|
20240319,134000,672606390,2400,2400,2400,2400,1000
|
|
20240319,133900,670206390,2405,2405,2405,2405,20
|
|
20240319,133800,670158290,2400,2400,2400,2400,0
|
|
20240319,133700,670158290,2400,2400,2400,2400,201
|
|
20240319,133600,669675890,2400,2400,2400,2400,0
|
|
20240319,133500,669675890,2400,2400,2400,2400,85
|
|
20240319,133400,669471890,2400,2395,2400,2395,170
|
|
20240319,133300,669064315,2400,2400,2400,2400,1200
|
|
20240319,133200,666184315,2400,2400,2400,2400,118
|
|
20240319,133100,665901115,2400,2400,2400,2400,10
|
|
20240319,133000,665877115,2395,2395,2395,2395,616
|
|
20240319,132900,664401795,2405,2400,2405,2400,1005
|
|
20240319,132800,661989770,2400,2400,2400,2400,130
|
|
20240319,132700,661677770,2400,2400,2400,2400,499
|
|
20240319,132600,660480170,2400,2405,2405,2400,34
|
|
20240319,132500,660398490,2400,2400,2400,2400,0
|
|
20240319,132400,660398490,2400,2400,2400,2400,1
|
|
20240319,132300,660396090,2400,2400,2400,2400,1433
|
|
20240319,132200,656956890,2400,2405,2405,2400,1399
|
|
20240319,132100,653597950,2400,2400,2400,2400,0
|
|
20240319,132000,653597950,2400,2400,2400,2400,929
|
|
20240319,131900,651368350,2405,2405,2405,2405,2
|
|
20240319,131800,651363540,2400,2400,2400,2400,0
|
|
20240319,131700,651363540,2400,2400,2400,2400,0
|
|
20240319,131600,651363540,2400,2400,2400,2400,0
|
|
20240319,131500,651363540,2400,2405,2405,2400,1837
|
|
20240319,131400,646954240,2400,2400,2400,2400,1008
|
|
20240319,131300,644535040,2410,2410,2410,2410,1500
|
|
20240319,131200,640920040,2400,2400,2400,2400,680
|
|
20240319,131100,639288040,2400,2400,2400,2400,928
|
|
20240319,131000,637060840,2400,2400,2400,2400,0
|
|
20240319,130900,637060840,2400,2400,2400,2400,314
|
|
20240319,130800,636307240,2400,2400,2400,2400,1002
|
|
20240319,130700,633902440,2400,2400,2400,2400,1684
|
|
20240319,130600,629860840,2405,2405,2405,2405,1
|
|
20240319,130500,629858435,2405,2395,2405,2395,2572
|
|
20240319,130400,623673075,2395,2400,2405,2395,120
|
|
20240319,130300,623385300,2400,2400,2400,2395,303
|
|
20240319,130200,622658105,2400,2400,2400,2400,150
|
|
20240319,130100,622298105,2400,2395,2400,2395,3650
|
|
20240319,130000,613546205,2395,2395,2395,2395,10
|
|
20240319,125900,613522255,2395,2395,2395,2395,50
|
|
20240319,125800,613402505,2395,2395,2395,2395,723
|
|
20240319,125700,611670920,2395,2400,2400,2395,1616
|
|
20240319,125600,607793345,2410,2410,2410,2410,124
|
|
20240319,125500,607494505,2410,2410,2410,2410,1000
|
|
20240319,125400,605084505,2415,2415,2415,2415,0
|
|
20240319,125300,605084505,2415,2415,2415,2415,41
|
|
20240319,125200,604985490,2400,2405,2405,2400,15094
|
|
20240319,125100,568750945,2405,2405,2405,2405,1344
|
|
20240319,125000,565518625,2410,2410,2410,2410,1021
|
|
20240319,124900,563058015,2410,2410,2410,2405,73
|
|
20240319,124800,562882180,2410,2410,2410,2410,50
|
|
20240319,124700,562761680,2410,2405,2410,2405,41
|
|
20240319,124600,562662920,2405,2405,2405,2405,20
|
|
20240319,124500,562614820,2405,2405,2405,2405,300
|
|
20240319,124400,561893320,2405,2410,2410,2405,945
|
|
20240319,124300,559619370,2410,2410,2410,2410,0
|
|
20240319,124200,559619370,2410,2410,2410,2410,28
|
|
20240319,124100,559551890,2410,2405,2410,2400,2250
|
|
20240319,124000,554148430,2405,2405,2405,2400,26
|
|
20240319,123900,554085955,2400,2410,2410,2400,3953
|
|
20240319,123800,544596135,2405,2415,2420,2405,9520
|
|
20240319,123700,521654400,2415,2415,2415,2415,2
|
|
20240319,123600,521649570,2415,2415,2415,2415,100
|
|
20240319,123500,521408070,2415,2415,2415,2415,1573
|
|
20240319,123400,517609275,2415,2415,2415,2415,0
|
|
20240319,123300,517609275,2415,2415,2415,2415,3
|
|
20240319,123200,517602030,2415,2415,2415,2415,700
|
|
20240319,123100,515911530,2415,2415,2415,2415,0
|
|
20240319,123000,515911530,2415,2420,2420,2415,16544
|
|
20240319,122900,475957765,2420,2420,2420,2420,182
|
|
20240319,122800,475517325,2420,2420,2420,2420,11
|
|
20240319,122700,475490705,2420,2420,2420,2420,0
|
|
20240319,122600,475490705,2420,2420,2420,2420,11
|
|
20240319,122500,475464085,2420,2425,2425,2420,11324
|
|
20240319,122400,448059605,2425,2425,2425,2425,0
|
|
20240319,122300,448059605,2425,2425,2425,2425,0
|
|
20240319,122200,448059605,2425,2425,2425,2425,1050
|
|
20240319,122100,445513355,2420,2425,2425,2420,5946
|
|
20240319,122000,431094760,2425,2430,2430,2425,60
|
|
20240319,121900,430949210,2430,2430,2430,2430,0
|
|
20240319,121800,430949210,2430,2430,2430,2430,0
|
|
20240319,121700,430949210,2430,2430,2430,2430,0
|
|
20240319,121600,430949210,2430,2425,2430,2425,2511
|
|
20240319,121500,424857980,2430,2425,2430,2425,23
|
|
20240319,121400,424802155,2425,2425,2425,2425,0
|
|
20240319,121300,424802155,2425,2425,2425,2425,209
|
|
20240319,121200,424295330,2430,2435,2435,2430,2835
|
|
20240319,121100,417406255,2430,2430,2430,2430,0
|
|
20240319,121000,417406255,2430,2430,2430,2430,0
|
|
20240319,120900,417406255,2430,2430,2430,2430,0
|
|
20240319,120800,417406255,2430,2430,2430,2430,0
|
|
20240319,120700,417406255,2430,2435,2440,2430,2025
|
|
20240319,120600,412482920,2440,2440,2440,2440,5
|
|
20240319,120500,412470720,2435,2435,2435,2435,0
|
|
20240319,120400,412470720,2435,2435,2435,2435,1360
|
|
20240319,120300,409159120,2435,2435,2435,2435,330
|
|
20240319,120200,408355570,2435,2435,2435,2435,0
|
|
20240319,120100,408355570,2435,2435,2435,2435,0
|
|
20240319,120000,408355570,2435,2440,2440,2435,808
|
|
20240319,115900,406388055,2440,2440,2440,2440,0
|
|
20240319,115800,406388055,2440,2440,2440,2440,33
|
|
20240319,115700,406307535,2445,2445,2445,2445,999
|
|
20240319,115600,403864980,2440,2440,2440,2440,0
|
|
20240319,115500,403864980,2440,2440,2440,2440,206
|
|
20240319,115400,403362340,2440,2440,2440,2440,5
|
|
20240319,115300,403350140,2440,2440,2440,2440,0
|
|
20240319,115200,403350140,2440,2440,2440,2440,0
|
|
20240319,115100,403350140,2440,2440,2440,2440,0
|
|
20240319,115000,403350140,2440,2440,2440,2440,237
|
|
20240319,114900,402771860,2445,2445,2445,2445,613
|
|
20240319,114800,401273075,2440,2440,2440,2440,270
|
|
20240319,114700,400614275,2440,2440,2440,2440,10
|
|
20240319,114600,400589875,2440,2440,2440,2440,154
|
|
20240319,114500,400214115,2440,2440,2440,2440,200
|
|
20240319,114400,399726115,2440,2440,2440,2440,0
|
|
20240319,114300,399726115,2440,2440,2440,2440,1
|
|
20240319,114200,399723675,2430,2435,2440,2430,337
|
|
20240319,114100,398904410,2430,2430,2430,2430,4
|
|
20240319,114000,398894690,2430,2430,2430,2430,2276
|
|
20240319,113900,393364010,2435,2435,2435,2435,5
|
|
20240319,113800,393351835,2435,2435,2435,2435,79
|
|
20240319,113700,393159470,2435,2435,2435,2435,38
|
|
20240319,113600,393066940,2435,2435,2435,2435,2390
|
|
20240319,113500,387247290,2435,2440,2440,2435,31
|
|
20240319,113400,387171655,2440,2440,2440,2440,2
|
|
20240319,113300,387166775,2440,2440,2440,2440,1003
|
|
20240319,113200,384719455,2440,2440,2440,2440,0
|
|
20240319,113100,384719455,2440,2440,2440,2440,110
|
|
20240319,113000,384451055,2440,2440,2440,2440,40
|
|
20240319,112900,384353455,2440,2440,2440,2440,45
|
|
20240319,112800,384243655,2440,2440,2440,2440,0
|
|
20240319,112700,384243655,2440,2440,2440,2440,70
|
|
20240319,112600,384072855,2430,2430,2430,2430,0
|
|
20240319,112500,384072855,2430,2430,2430,2430,0
|
|
20240319,112400,384072855,2430,2430,2430,2430,0
|
|
20240319,112300,384072855,2430,2430,2430,2430,0
|
|
20240319,112200,384072855,2430,2430,2430,2430,501
|
|
20240319,112100,382855425,2430,2435,2435,2430,3000
|
|
20240319,112000,375563425,2435,2435,2435,2435,0
|
|
20240319,111900,375563425,2435,2435,2435,2435,0
|
|
20240319,111800,375563425,2435,2445,2445,2435,3358
|
|
20240319,111700,367386495,2445,2445,2445,2445,40
|
|
20240319,111600,367288695,2440,2440,2440,2440,0
|
|
20240319,111500,367288695,2440,2440,2440,2440,501
|
|
20240319,111400,366066255,2440,2440,2440,2440,0
|
|
20240319,111300,366066255,2440,2440,2440,2440,0
|
|
20240319,111200,366066255,2440,2440,2440,2440,1261
|
|
20240319,111100,362989415,2445,2445,2445,2445,0
|
|
20240319,111000,362989415,2445,2440,2445,2440,2017
|
|
20240319,110900,358059775,2440,2440,2440,2440,1240
|
|
20240319,110800,355034175,2435,2435,2435,2435,97
|
|
20240319,110700,354797980,2435,2435,2435,2435,0
|
|
20240319,110600,354797980,2435,2435,2435,2435,339
|
|
20240319,110500,353972515,2435,2435,2435,2435,0
|
|
20240319,110400,353972515,2435,2435,2435,2435,0
|
|
20240319,110300,353972515,2435,2435,2435,2435,0
|
|
20240319,110200,353972515,2435,2435,2435,2435,0
|
|
20240319,110100,353972515,2435,2435,2435,2435,0
|
|
20240319,110000,353972515,2435,2435,2435,2435,0
|
|
20240319,105900,353972515,2435,2435,2435,2435,0
|
|
20240319,105800,353972515,2435,2435,2435,2435,0
|
|
20240319,105700,353972515,2435,2435,2435,2435,0
|
|
20240319,105600,353972515,2435,2435,2435,2435,0
|
|
20240319,105500,353972515,2435,2435,2435,2435,0
|
|
20240319,105400,353972515,2435,2440,2440,2435,120
|
|
20240319,105300,353679815,2440,2440,2440,2440,0
|
|
20240319,105200,353679815,2440,2440,2440,2440,20
|
|
20240319,105100,353631015,2440,2440,2440,2440,205
|
|
20240319,105000,353130815,2435,2435,2435,2435,1
|
|
20240319,104900,353128380,2440,2440,2440,2440,3
|
|
20240319,104800,353121060,2440,2440,2440,2440,318
|
|
20240319,104700,352345140,2435,2435,2435,2435,2995
|
|
20240319,104600,345052315,2435,2435,2435,2435,500
|
|
20240319,104500,343834815,2435,2435,2435,2435,0
|
|
20240319,104400,343834815,2435,2435,2435,2435,0
|
|
20240319,104300,343834815,2435,2435,2435,2435,200
|
|
20240319,104200,343347815,2435,2435,2435,2435,0
|
|
20240319,104100,343347815,2435,2430,2435,2430,522
|
|
20240319,104000,342078245,2435,2435,2435,2435,0
|
|
20240319,103900,342078245,2435,2435,2435,2435,0
|
|
20240319,103800,342078245,2435,2435,2435,2435,4950
|
|
20240319,103700,330024995,2435,2435,2435,2435,0
|
|
20240319,103600,330024995,2435,2435,2435,2435,0
|
|
20240319,103500,330024995,2435,2435,2435,2435,739
|
|
20240319,103400,328225530,2435,2435,2435,2435,905
|
|
20240319,103300,326021855,2435,2435,2435,2435,0
|
|
20240319,103200,326021855,2435,2435,2435,2435,0
|
|
20240319,103100,326021855,2435,2440,2440,2435,1890
|
|
20240319,103000,321419005,2440,2440,2440,2440,300
|
|
20240319,102900,320687005,2440,2440,2440,2440,0
|
|
20240319,102800,320687005,2440,2440,2440,2440,204
|
|
20240319,102700,320189245,2440,2440,2440,2440,33
|
|
20240319,102600,320108725,2435,2435,2435,2435,0
|
|
20240319,102500,320108725,2435,2435,2435,2435,549
|
|
20240319,102400,318771910,2435,2440,2440,2435,50
|
|
20240319,102300,318650110,2435,2435,2435,2435,222
|
|
20240319,102200,318109540,2440,2440,2440,2440,100
|
|
20240319,102100,317865540,2440,2440,2440,2440,300
|
|
20240319,102000,317133540,2440,2440,2440,2440,300
|
|
20240319,101900,316401540,2440,2445,2445,2440,3183
|
|
20240319,101800,308635015,2440,2440,2440,2440,0
|
|
20240319,101700,308635015,2440,2435,2440,2435,19
|
|
20240319,101600,308588660,2445,2440,2445,2440,500
|
|
20240319,101500,307366250,2445,2445,2445,2445,0
|
|
20240319,101400,307366250,2445,2445,2445,2445,0
|
|
20240319,101300,307366250,2445,2445,2445,2445,4
|
|
20240319,101200,307356470,2440,2445,2445,2440,1001
|
|
20240319,101100,304914020,2445,2445,2445,2445,685
|
|
20240319,101000,303239195,2440,2440,2445,2440,728
|
|
20240319,100900,301462625,2440,2440,2440,2440,24
|
|
20240319,100800,301404065,2445,2440,2445,2440,3232
|
|
20240319,100700,293507705,2440,2440,2440,2440,251
|
|
20240319,100600,292895265,2430,2435,2435,2430,662
|
|
20240319,100500,291285045,2440,2435,2440,2435,4819
|
|
20240319,100400,279527000,2435,2440,2440,2435,9
|
|
20240319,100300,279505080,2430,2435,2435,2430,300
|
|
20240319,100200,278775980,2435,2435,2435,2435,320
|
|
20240319,100100,277996780,2430,2430,2430,2430,0
|
|
20240319,100000,277996780,2430,2430,2430,2430,117
|
|
20240319,095900,277712470,2435,2435,2435,2435,316
|
|
20240319,095800,276943010,2435,2435,2435,2435,209
|
|
20240319,095700,276434095,2440,2440,2440,2440,0
|
|
20240319,095600,276434095,2440,2440,2440,2440,3
|
|
20240319,095500,276426775,2440,2440,2440,2440,3
|
|
20240319,095400,276419455,2440,2440,2440,2440,10
|
|
20240319,095300,276395055,2445,2430,2445,2430,525
|
|
20240319,095200,275119230,2430,2445,2445,2430,398
|
|
20240319,095100,274151080,2445,2435,2445,2435,1201
|
|
20240319,095000,271226635,2435,2440,2440,2435,803
|
|
20240319,094900,269271325,2435,2435,2435,2435,445
|
|
20240319,094800,268187750,2445,2445,2445,2445,10
|
|
20240319,094700,268163300,2445,2445,2445,2445,0
|
|
20240319,094600,268163300,2445,2440,2445,2440,9
|
|
20240319,094500,268141335,2440,2440,2440,2435,1250
|
|
20240319,094400,265092120,2445,2450,2450,2445,510
|
|
20240319,094300,263842670,2450,2450,2450,2450,0
|
|
20240319,094200,263842670,2450,2440,2450,2440,37
|
|
20240319,094100,263752320,2440,2440,2440,2440,500
|
|
20240319,094000,262532320,2450,2440,2450,2440,2100
|
|
20240319,093900,257390320,2450,2450,2450,2450,6
|
|
20240319,093800,257375620,2450,2450,2450,2450,1000
|
|
20240319,093700,254925620,2450,2445,2450,2440,3638
|
|
20240319,093600,246045685,2445,2445,2445,2445,5650
|
|
20240319,093500,232231435,2435,2440,2440,2435,6445
|
|
20240319,093400,216509635,2430,2435,2435,2430,550
|
|
20240319,093300,215171780,2430,2430,2430,2430,5016
|
|
20240319,093200,202982900,2430,2430,2430,2430,500
|
|
20240319,093100,201767900,2435,2435,2440,2435,4001
|
|
20240319,093000,192010790,2440,2440,2440,2440,2065
|
|
20240319,092900,186972190,2440,2440,2445,2440,6857
|
|
20240319,092800,170231825,2440,2440,2440,2435,7566
|
|
20240319,092700,151778285,2440,2440,2440,2440,815
|
|
20240319,092600,149789685,2440,2445,2445,2440,1454
|
|
20240319,092500,146241675,2445,2445,2445,2445,394
|
|
20240319,092400,145278345,2445,2445,2445,2440,977
|
|
20240319,092300,142893435,2440,2445,2445,2440,300
|
|
20240319,092200,142160935,2440,2445,2445,2440,39
|
|
20240319,092100,142065690,2445,2440,2445,2440,592
|
|
20240319,092000,140619895,2440,2440,2445,2440,7640
|
|
20240319,091900,121941320,2440,2440,2440,2435,653
|
|
20240319,091800,120348430,2440,2435,2440,2435,510
|
|
20240319,091700,119106490,2440,2440,2440,2440,40
|
|
20240319,091600,119008890,2440,2435,2440,2435,53
|
|
20240319,091500,118879715,2435,2435,2435,2430,19782
|
|
20240319,091400,70721545,2435,2435,2435,2435,1
|
|
20240319,091300,70719110,2430,2430,2430,2430,587
|
|
20240319,091200,69292700,2430,2430,2430,2430,7074
|
|
20240319,091100,52102880,2430,2435,2435,2430,2307
|
|
20240319,091000,46485630,2430,2435,2435,2430,202
|
|
20240319,090900,45994760,2430,2430,2430,2430,1536
|
|
20240319,090800,42262280,2430,2425,2430,2420,300
|
|
20240319,090700,41534770,2425,2430,2430,2420,4002
|
|
20240319,090600,31835485,2425,2430,2430,2425,483
|
|
20240319,090500,30663560,2430,2440,2440,2430,103
|
|
20240319,090400,30413240,2440,2440,2440,2440,201
|
|
20240319,090300,29922800,2440,2430,2440,2420,3728
|
|
20240319,090200,20879550,2430,2445,2445,2430,1437
|
|
20240319,090100,17382515,2450,2445,2450,2445,56
|
|
20240319,090000,17245320,2435,2445,2445,2435,7054
|