602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185900,606821845,2410,2410,2410,2410,3253
|
|
20240320,185800,606821845,2410,2410,2410,2410,0
|
|
20240320,185700,606821845,2410,2410,2410,2410,0
|
|
20240320,185600,606821845,2410,2410,2410,2410,0
|
|
20240320,185500,606821845,2410,2410,2410,2410,0
|
|
20240320,185400,606821845,2410,2410,2410,2410,0
|
|
20240320,185300,606821845,2410,2410,2410,2410,0
|
|
20240320,185200,606821845,2410,2410,2410,2410,0
|
|
20240320,185100,606821845,2410,2410,2410,2410,0
|
|
20240320,185000,606821845,2410,2410,2410,2410,0
|
|
20240320,184900,606821845,2410,2410,2410,2410,0
|
|
20240320,184800,606821845,2410,2410,2410,2410,0
|
|
20240320,184700,606821845,2410,2410,2410,2410,0
|
|
20240320,184600,606821845,2410,2410,2410,2410,0
|
|
20240320,184500,606821845,2410,2410,2410,2410,0
|
|
20240320,184400,606821845,2410,2410,2410,2410,0
|
|
20240320,184300,606821845,2410,2410,2410,2410,0
|
|
20240320,184200,606821845,2410,2410,2410,2410,0
|
|
20240320,184100,606821845,2410,2410,2410,2410,0
|
|
20240320,184000,606821845,2410,2410,2410,2410,0
|
|
20240320,183900,606821845,2410,2410,2410,2410,0
|
|
20240320,183800,606821845,2410,2410,2410,2410,0
|
|
20240320,183700,606821845,2410,2410,2410,2410,0
|
|
20240320,183600,606821845,2410,2410,2410,2410,0
|
|
20240320,183500,606821845,2410,2410,2410,2410,0
|
|
20240320,183400,606821845,2410,2410,2410,2410,0
|
|
20240320,183300,606821845,2410,2410,2410,2410,0
|
|
20240320,183200,606821845,2410,2410,2410,2410,0
|
|
20240320,183100,606821845,2410,2410,2410,2410,0
|
|
20240320,183000,606821845,2410,2410,2410,2410,0
|
|
20240320,182900,606821845,2410,2410,2410,2410,3253
|
|
20240320,182800,606821845,2410,2410,2410,2410,0
|
|
20240320,182700,606821845,2410,2410,2410,2410,0
|
|
20240320,182600,606821845,2410,2410,2410,2410,0
|
|
20240320,182500,606821845,2410,2410,2410,2410,0
|
|
20240320,182400,606821845,2410,2410,2410,2410,0
|
|
20240320,182300,606821845,2410,2410,2410,2410,0
|
|
20240320,182200,606821845,2410,2410,2410,2410,0
|
|
20240320,182100,606821845,2410,2410,2410,2410,0
|
|
20240320,182000,606821845,2410,2410,2410,2410,0
|
|
20240320,181900,606821845,2410,2410,2410,2410,0
|
|
20240320,181800,606821845,2410,2410,2410,2410,0
|
|
20240320,181700,606821845,2410,2410,2410,2410,0
|
|
20240320,181600,606821845,2410,2410,2410,2410,0
|
|
20240320,181500,606821845,2410,2410,2410,2410,0
|
|
20240320,181400,606821845,2410,2410,2410,2410,0
|
|
20240320,181300,606821845,2410,2410,2410,2410,0
|
|
20240320,181200,606821845,2410,2410,2410,2410,0
|
|
20240320,181100,606821845,2410,2410,2410,2410,0
|
|
20240320,181000,606821845,2410,2410,2410,2410,0
|
|
20240320,180900,606821845,2410,2410,2410,2410,0
|
|
20240320,180800,606821845,2410,2410,2410,2410,0
|
|
20240320,180700,606821845,2410,2410,2410,2410,0
|
|
20240320,180600,606821845,2410,2410,2410,2410,0
|
|
20240320,180500,606821845,2410,2410,2410,2410,0
|
|
20240320,180400,606821845,2410,2410,2410,2410,0
|
|
20240320,180300,606821845,2410,2410,2410,2410,0
|
|
20240320,180200,606821845,2410,2410,2410,2410,0
|
|
20240320,180100,606821845,2410,2410,2410,2410,0
|
|
20240320,180000,606821845,2410,2410,2410,2410,0
|
|
20240320,175900,606821845,2410,2410,2410,2410,3253
|
|
20240320,175800,606821845,2410,2410,2410,2410,0
|
|
20240320,175700,606821845,2410,2410,2410,2410,0
|
|
20240320,175600,606821845,2410,2410,2410,2410,0
|
|
20240320,175500,606821845,2410,2410,2410,2410,0
|
|
20240320,175400,606821845,2410,2410,2410,2410,0
|
|
20240320,175300,606821845,2410,2410,2410,2410,0
|
|
20240320,175200,606821845,2410,2410,2410,2410,0
|
|
20240320,175100,606821845,2410,2410,2410,2410,0
|
|
20240320,175000,606821845,2410,2410,2410,2410,0
|
|
20240320,174900,606821845,2410,2410,2410,2410,0
|
|
20240320,174800,606821845,2410,2410,2410,2410,0
|
|
20240320,174700,606821845,2410,2410,2410,2410,0
|
|
20240320,174600,606821845,2410,2410,2410,2410,0
|
|
20240320,174500,606821845,2410,2410,2410,2410,0
|
|
20240320,174400,606821845,2410,2410,2410,2410,0
|
|
20240320,174300,606821845,2410,2410,2410,2410,0
|
|
20240320,174200,606821845,2410,2410,2410,2410,0
|
|
20240320,174100,606821845,2410,2410,2410,2410,0
|
|
20240320,174000,606821845,2410,2410,2410,2410,0
|
|
20240320,173900,606821845,2410,2410,2410,2410,0
|
|
20240320,173800,606821845,2410,2410,2410,2410,0
|
|
20240320,173700,606821845,2410,2410,2410,2410,0
|
|
20240320,173600,606821845,2410,2410,2410,2410,0
|
|
20240320,173500,606821845,2410,2410,2410,2410,0
|
|
20240320,173400,606821845,2410,2410,2410,2410,0
|
|
20240320,173300,606821845,2410,2410,2410,2410,0
|
|
20240320,173200,606821845,2410,2410,2410,2410,0
|
|
20240320,173100,606821845,2410,2410,2410,2410,0
|
|
20240320,173000,606821845,2410,2410,2410,2410,0
|
|
20240320,172900,606821845,2410,2410,2410,2410,3253
|
|
20240320,172800,606821845,2410,2410,2410,2410,0
|
|
20240320,172700,606821845,2410,2410,2410,2410,0
|
|
20240320,172600,606821845,2410,2410,2410,2410,0
|
|
20240320,172500,606821845,2410,2410,2410,2410,0
|
|
20240320,172400,606821845,2410,2410,2410,2410,0
|
|
20240320,172300,606821845,2410,2410,2410,2410,0
|
|
20240320,172200,606821845,2410,2410,2410,2410,0
|
|
20240320,172100,606821845,2410,2410,2410,2410,0
|
|
20240320,172000,606821845,2410,2410,2410,2410,0
|
|
20240320,171900,606821845,2410,2410,2410,2410,0
|
|
20240320,171800,606821845,2410,2410,2410,2410,0
|
|
20240320,171700,606821845,2410,2410,2410,2410,0
|
|
20240320,171600,606821845,2410,2410,2410,2410,0
|
|
20240320,171500,606821845,2410,2410,2410,2410,0
|
|
20240320,171400,606821845,2410,2410,2410,2410,0
|
|
20240320,171300,606821845,2410,2410,2410,2410,0
|
|
20240320,171200,606821845,2410,2410,2410,2410,0
|
|
20240320,171100,606821845,2410,2410,2410,2410,0
|
|
20240320,171000,606821845,2410,2410,2410,2410,0
|
|
20240320,170900,606821845,2410,2410,2410,2410,0
|
|
20240320,170800,606821845,2410,2410,2410,2410,0
|
|
20240320,170700,606821845,2410,2410,2410,2410,0
|
|
20240320,170600,606821845,2410,2410,2410,2410,0
|
|
20240320,170500,606821845,2410,2410,2410,2410,0
|
|
20240320,170400,606821845,2410,2410,2410,2410,0
|
|
20240320,170300,606821845,2410,2410,2410,2410,0
|
|
20240320,170200,606821845,2410,2410,2410,2410,0
|
|
20240320,170100,606821845,2410,2410,2410,2410,0
|
|
20240320,170000,606821845,2410,2410,2410,2410,0
|
|
20240320,165900,606821845,2410,2410,2410,2410,3253
|
|
20240320,165800,606821845,2410,2410,2410,2410,0
|
|
20240320,165700,606821845,2410,2410,2410,2410,0
|
|
20240320,165600,606821845,2410,2410,2410,2410,0
|
|
20240320,165500,606821845,2410,2410,2410,2410,0
|
|
20240320,165400,606821845,2410,2410,2410,2410,0
|
|
20240320,165300,606821845,2410,2410,2410,2410,0
|
|
20240320,165200,606821845,2410,2410,2410,2410,0
|
|
20240320,165100,606821845,2410,2410,2410,2410,0
|
|
20240320,165000,606821845,2410,2410,2410,2410,0
|
|
20240320,164900,606821845,2410,2410,2410,2410,0
|
|
20240320,164800,606821845,2410,2410,2410,2410,0
|
|
20240320,164700,606821845,2410,2410,2410,2410,0
|
|
20240320,164600,606821845,2410,2410,2410,2410,0
|
|
20240320,164500,606821845,2410,2410,2410,2410,0
|
|
20240320,164400,606821845,2410,2410,2410,2410,0
|
|
20240320,164300,606821845,2410,2410,2410,2410,0
|
|
20240320,164200,606821845,2410,2410,2410,2410,0
|
|
20240320,164100,606821845,2410,2410,2410,2410,0
|
|
20240320,164000,606821845,2410,2410,2410,2410,0
|
|
20240320,163900,606821845,2410,2410,2410,2410,0
|
|
20240320,163800,606821845,2410,2410,2410,2410,0
|
|
20240320,163700,606821845,2410,2410,2410,2410,0
|
|
20240320,163600,606821845,2410,2410,2410,2410,0
|
|
20240320,163500,606821845,2410,2410,2410,2410,0
|
|
20240320,163400,606821845,2410,2410,2410,2410,0
|
|
20240320,163300,606821845,2410,2410,2410,2410,0
|
|
20240320,163200,606821845,2410,2410,2410,2410,0
|
|
20240320,163100,606821845,2410,2410,2410,2410,0
|
|
20240320,163000,606821845,2410,2410,2410,2410,0
|
|
20240320,162900,606821845,2410,2410,2410,2410,3253
|
|
20240320,162800,606821845,2410,2410,2410,2410,0
|
|
20240320,162700,606821845,2410,2410,2410,2410,0
|
|
20240320,162600,606821845,2410,2410,2410,2410,0
|
|
20240320,162500,606821845,2410,2410,2410,2410,0
|
|
20240320,162400,606821845,2410,2410,2410,2410,0
|
|
20240320,162300,606821845,2410,2410,2410,2410,0
|
|
20240320,162200,606821845,2410,2410,2410,2410,0
|
|
20240320,162100,606821845,2410,2410,2410,2410,0
|
|
20240320,162000,606821845,2410,2410,2410,2410,0
|
|
20240320,161900,606821845,2410,2410,2410,2410,0
|
|
20240320,161800,606821845,2410,2410,2410,2410,0
|
|
20240320,161700,606821845,2410,2410,2410,2410,0
|
|
20240320,161600,606821845,2410,2410,2410,2410,0
|
|
20240320,161500,606821845,2410,2410,2410,2410,0
|
|
20240320,161400,606821845,2410,2410,2410,2410,0
|
|
20240320,161300,606821845,2410,2410,2410,2410,0
|
|
20240320,161200,606821845,2410,2410,2410,2410,0
|
|
20240320,161100,606821845,2410,2410,2410,2410,0
|
|
20240320,161000,606821845,2410,2410,2410,2410,0
|
|
20240320,160900,606821845,2410,2410,2410,2410,0
|
|
20240320,160800,606821845,2410,2410,2410,2410,0
|
|
20240320,160700,606821845,2410,2410,2410,2410,0
|
|
20240320,160600,606821845,2410,2410,2410,2410,0
|
|
20240320,160500,606821845,2410,2410,2410,2410,0
|
|
20240320,160400,606821845,2410,2410,2410,2410,0
|
|
20240320,160300,606821845,2410,2410,2410,2410,0
|
|
20240320,160200,606821845,2410,2410,2410,2410,0
|
|
20240320,160100,606821845,2410,2410,2410,2410,0
|
|
20240320,160000,606821845,2410,2410,2410,2410,0
|
|
20240320,155900,606821845,2410,2410,2410,2410,3253
|
|
20240320,155800,606821845,2410,2410,2410,2410,0
|
|
20240320,155700,606821845,2410,2410,2410,2410,0
|
|
20240320,155600,606821845,2410,2410,2410,2410,0
|
|
20240320,155500,606821845,2410,2410,2410,2410,0
|
|
20240320,155400,606821845,2410,2410,2410,2410,0
|
|
20240320,155300,606821845,2410,2410,2410,2410,0
|
|
20240320,155200,606821845,2410,2410,2410,2410,0
|
|
20240320,155100,606821845,2410,2410,2410,2410,0
|
|
20240320,155000,606821845,2410,2410,2410,2410,0
|
|
20240320,154900,606821845,2410,2410,2410,2410,0
|
|
20240320,154800,606821845,2410,2410,2410,2410,0
|
|
20240320,154700,606821845,2410,2410,2410,2410,0
|
|
20240320,154600,606821845,2410,2410,2410,2410,0
|
|
20240320,154500,606821845,2410,2410,2410,2410,0
|
|
20240320,154400,606821845,2410,2410,2410,2410,0
|
|
20240320,154300,606821845,2410,2410,2410,2410,0
|
|
20240320,154200,606821845,2410,2410,2410,2410,0
|
|
20240320,154100,606821845,2410,2410,2410,2410,0
|
|
20240320,154000,606821845,2410,2410,2410,2410,0
|
|
20240320,153900,606821845,2410,2410,2410,2410,0
|
|
20240320,153800,606821845,2410,2410,2410,2410,0
|
|
20240320,153700,606821845,2410,2410,2410,2410,0
|
|
20240320,153600,606821845,2410,2410,2410,2410,0
|
|
20240320,153500,606821845,2410,2410,2410,2410,0
|
|
20240320,153400,606821845,2410,2410,2410,2410,0
|
|
20240320,153300,606821845,2410,2410,2410,2410,0
|
|
20240320,153200,606821845,2410,2410,2410,2410,0
|
|
20240320,153100,606821845,2410,2410,2410,2410,0
|
|
20240320,153000,606821845,2410,2410,2410,2410,3253
|
|
20240320,152900,598982115,2410,2410,2410,2410,0
|
|
20240320,152800,598982115,2410,2410,2410,2410,0
|
|
20240320,152700,598982115,2410,2410,2410,2410,0
|
|
20240320,152600,598982115,2410,2410,2410,2410,0
|
|
20240320,152500,598982115,2410,2410,2410,2410,0
|
|
20240320,152400,598982115,2410,2410,2410,2410,0
|
|
20240320,152300,598982115,2410,2410,2410,2410,0
|
|
20240320,152200,598982115,2410,2410,2410,2410,0
|
|
20240320,152100,598982115,2410,2410,2410,2410,0
|
|
20240320,152000,598982115,2410,2410,2410,2410,0
|
|
20240320,151900,598982115,2410,2410,2410,2410,86
|
|
20240320,151800,598774855,2410,2410,2410,2410,453
|
|
20240320,151700,597683125,2410,2410,2410,2410,0
|
|
20240320,151600,597683125,2410,2405,2410,2405,4
|
|
20240320,151500,597673500,2400,2405,2405,2400,2748
|
|
20240320,151400,591076040,2405,2405,2405,2405,1
|
|
20240320,151300,591073635,2410,2405,2410,2405,1772
|
|
20240320,151200,586811970,2405,2405,2405,2405,10
|
|
20240320,151100,586787920,2405,2405,2405,2405,1
|
|
20240320,151000,586785515,2400,2400,2400,2400,0
|
|
20240320,150900,586785515,2400,2400,2400,2400,1500
|
|
20240320,150800,583185515,2400,2400,2400,2400,523
|
|
20240320,150700,581930315,2405,2405,2405,2405,50
|
|
20240320,150600,581810065,2405,2405,2405,2405,0
|
|
20240320,150500,581810065,2405,2405,2405,2405,3
|
|
20240320,150400,581802850,2405,2405,2405,2405,0
|
|
20240320,150300,581802850,2405,2405,2405,2405,168
|
|
20240320,150200,581398810,2405,2400,2405,2400,2
|
|
20240320,150100,581394005,2405,2405,2405,2405,148
|
|
20240320,150000,581038065,2405,2405,2405,2405,90
|
|
20240320,145900,580821615,2405,2405,2405,2405,2000
|
|
20240320,145800,576011615,2405,2405,2405,2405,20
|
|
20240320,145700,575963515,2400,2405,2405,2400,301
|
|
20240320,145600,575239615,2405,2405,2405,2405,2
|
|
20240320,145500,575234805,2405,2405,2410,2405,27
|
|
20240320,145400,575169770,2405,2410,2410,2405,1543
|
|
20240320,145300,571458740,2410,2410,2410,2410,0
|
|
20240320,145200,571458740,2410,2410,2410,2405,227
|
|
20240320,145100,570911800,2410,2405,2410,2405,2
|
|
20240320,145000,570906985,2405,2405,2410,2405,412
|
|
20240320,144900,569916120,2410,2410,2410,2410,600
|
|
20240320,144800,568470120,2410,2410,2415,2410,995
|
|
20240320,144700,566071805,2410,2410,2410,2410,0
|
|
20240320,144600,566071805,2410,2410,2410,2410,100
|
|
20240320,144500,565830805,2415,2405,2415,2405,2
|
|
20240320,144400,565825985,2410,2410,2410,2410,3
|
|
20240320,144300,565818755,2415,2405,2415,2405,2
|
|
20240320,144200,565813935,2410,2415,2415,2410,2008
|
|
20240320,144100,560974645,2415,2415,2415,2415,100
|
|
20240320,144000,560733145,2415,2410,2415,2410,780
|
|
20240320,143900,558852875,2410,2410,2410,2410,4314
|
|
20240320,143800,548456135,2410,2415,2415,2410,848
|
|
20240320,143700,546409250,2410,2410,2410,2410,50
|
|
20240320,143600,546288750,2405,2405,2405,2405,30
|
|
20240320,143500,546216600,2405,2410,2410,2405,5000
|
|
20240320,143400,534188875,2410,2410,2410,2410,0
|
|
20240320,143300,534188875,2410,2410,2410,2410,0
|
|
20240320,143200,534188875,2410,2410,2410,2410,234
|
|
20240320,143100,533624935,2410,2410,2410,2410,500
|
|
20240320,143000,532419935,2410,2410,2410,2410,2114
|
|
20240320,142900,527325195,2410,2410,2410,2410,0
|
|
20240320,142800,527325195,2410,2410,2410,2410,8
|
|
20240320,142700,527305915,2410,2405,2410,2405,978
|
|
20240320,142600,524953820,2405,2405,2405,2405,50
|
|
20240320,142500,524833570,2405,2405,2405,2405,18
|
|
20240320,142400,524790280,2405,2400,2405,2400,670
|
|
20240320,142300,523182190,2405,2405,2405,2405,0
|
|
20240320,142200,523182190,2405,2405,2405,2400,176
|
|
20240320,142100,522759665,2405,2405,2405,2405,12
|
|
20240320,142000,522730805,2405,2405,2405,2405,17
|
|
20240320,141900,522689920,2405,2405,2405,2405,2
|
|
20240320,141800,522685110,2405,2405,2405,2405,1815
|
|
20240320,141700,518320035,2410,2410,2410,2410,0
|
|
20240320,141600,518320035,2410,2410,2410,2410,2
|
|
20240320,141500,518315215,2410,2410,2410,2410,502
|
|
20240320,141400,517105395,2410,2410,2410,2410,0
|
|
20240320,141300,517105395,2410,2400,2410,2400,2
|
|
20240320,141200,517100585,2405,2405,2405,2405,162
|
|
20240320,141100,516710975,2410,2410,2410,2410,0
|
|
20240320,141000,516710975,2410,2410,2410,2410,207
|
|
20240320,140900,516212105,2410,2410,2410,2410,0
|
|
20240320,140800,516212105,2410,2410,2410,2410,0
|
|
20240320,140700,516212105,2410,2410,2410,2410,0
|
|
20240320,140600,516212105,2410,2410,2410,2410,30
|
|
20240320,140500,516139805,2410,2410,2410,2410,100
|
|
20240320,140400,515898805,2410,2405,2410,2405,2
|
|
20240320,140300,515893990,2405,2405,2405,2405,0
|
|
20240320,140200,515893990,2405,2405,2405,2405,98
|
|
20240320,140100,515658300,2405,2395,2405,2395,1002
|
|
20240320,140000,513258500,2400,2395,2405,2395,102
|
|
20240320,135900,513013700,2395,2400,2410,2395,3014
|
|
20240320,135800,505790090,2410,2410,2410,2410,0
|
|
20240320,135700,505790090,2410,2410,2410,2410,0
|
|
20240320,135600,505790090,2410,2400,2410,2400,882
|
|
20240320,135500,503673280,2410,2400,2410,2400,2772
|
|
20240320,135400,497020470,2410,2410,2410,2410,430
|
|
20240320,135300,495984170,2410,2410,2410,2410,50
|
|
20240320,135200,495863670,2410,2410,2410,2410,0
|
|
20240320,135100,495863670,2410,2410,2410,2410,0
|
|
20240320,135000,495863670,2410,2410,2410,2410,42
|
|
20240320,134900,495762450,2410,2410,2410,2410,0
|
|
20240320,134800,495762450,2410,2400,2410,2400,1672
|
|
20240320,134700,491748095,2400,2400,2400,2400,0
|
|
20240320,134600,491748095,2400,2405,2405,2400,101
|
|
20240320,134500,491505195,2410,2410,2410,2410,0
|
|
20240320,134400,491505195,2410,2410,2410,2410,0
|
|
20240320,134300,491505195,2410,2410,2410,2410,50
|
|
20240320,134200,491384695,2410,2410,2410,2410,0
|
|
20240320,134100,491384695,2410,2410,2410,2410,0
|
|
20240320,134000,491384695,2410,2410,2410,2410,100
|
|
20240320,133900,491143695,2400,2400,2400,2400,450
|
|
20240320,133800,490063695,2400,2405,2405,2400,259
|
|
20240320,133700,489440850,2410,2410,2410,2405,175
|
|
20240320,133600,489019225,2410,2410,2410,2410,0
|
|
20240320,133500,489019225,2410,2400,2410,2400,102
|
|
20240320,133400,488773415,2405,2405,2405,2405,0
|
|
20240320,133300,488773415,2405,2405,2405,2405,1
|
|
20240320,133200,488771010,2405,2405,2405,2405,250
|
|
20240320,133100,488169760,2405,2410,2410,2405,5361
|
|
20240320,133000,475276000,2410,2410,2410,2410,0
|
|
20240320,132900,475276000,2410,2410,2410,2410,400
|
|
20240320,132800,474312000,2410,2410,2410,2410,0
|
|
20240320,132700,474312000,2410,2405,2410,2405,2
|
|
20240320,132600,474307185,2405,2405,2405,2405,0
|
|
20240320,132500,474307185,2405,2405,2410,2405,1463
|
|
20240320,132400,470783370,2410,2410,2410,2410,15
|
|
20240320,132300,470747220,2410,2410,2410,2405,94
|
|
20240320,132200,470520780,2410,2410,2410,2410,236
|
|
20240320,132100,469952020,2410,2410,2410,2410,13
|
|
20240320,132000,469920690,2410,2410,2410,2410,109
|
|
20240320,131900,469658000,2410,2410,2410,2410,0
|
|
20240320,131800,469658000,2410,2410,2410,2410,308
|
|
20240320,131700,468915720,2405,2410,2410,2405,480
|
|
20240320,131600,467759320,2410,2410,2410,2410,0
|
|
20240320,131500,467759320,2410,2410,2410,2410,0
|
|
20240320,131400,467759320,2410,2410,2410,2410,1141
|
|
20240320,131300,465009510,2405,2410,2410,2405,940
|
|
20240320,131200,462748310,2410,2410,2410,2410,100
|
|
20240320,131100,462507310,2410,2410,2410,2410,1043
|
|
20240320,131000,459993680,2410,2410,2410,2410,0
|
|
20240320,130900,459993680,2410,2415,2415,2410,5150
|
|
20240320,130800,447581680,2415,2415,2415,2415,218
|
|
20240320,130700,447055210,2415,2415,2415,2415,1107
|
|
20240320,130600,444381805,2415,2425,2425,2415,554
|
|
20240320,130500,443039985,2425,2425,2425,2425,0
|
|
20240320,130400,443039985,2425,2425,2425,2425,0
|
|
20240320,130300,443039985,2425,2425,2425,2425,0
|
|
20240320,130200,443039985,2425,2425,2425,2425,0
|
|
20240320,130100,443039985,2425,2425,2425,2425,0
|
|
20240320,130000,443039985,2425,2425,2425,2425,24
|
|
20240320,125900,442981785,2420,2425,2425,2420,120
|
|
20240320,125800,442690835,2425,2425,2425,2425,0
|
|
20240320,125700,442690835,2425,2425,2425,2425,0
|
|
20240320,125600,442690835,2425,2425,2425,2425,1
|
|
20240320,125500,442688410,2415,2415,2415,2415,0
|
|
20240320,125400,442688410,2415,2415,2415,2415,0
|
|
20240320,125300,442688410,2415,2415,2415,2415,0
|
|
20240320,125200,442688410,2415,2415,2415,2415,299
|
|
20240320,125100,441966325,2415,2415,2415,2415,1
|
|
20240320,125000,441963910,2410,2410,2410,2410,0
|
|
20240320,124900,441963910,2410,2420,2420,2405,34963
|
|
20240320,124800,357705315,2420,2420,2420,2420,0
|
|
20240320,124700,357705315,2420,2425,2425,2420,2850
|
|
20240320,124600,350808310,2430,2420,2430,2420,141
|
|
20240320,124500,350467080,2425,2425,2425,2425,40
|
|
20240320,124400,350370080,2440,2425,2440,2425,32
|
|
20240320,124300,350292060,2425,2425,2435,2425,151
|
|
20240320,124200,349925875,2435,2440,2440,2420,266
|
|
20240320,124100,349281735,2440,2440,2440,2425,51
|
|
20240320,124000,349158030,2425,2425,2425,2425,521
|
|
20240320,123900,347894605,2425,2425,2425,2425,100
|
|
20240320,123800,347652105,2425,2425,2425,2425,1201
|
|
20240320,123700,344739680,2435,2430,2435,2425,852
|
|
20240320,123600,342672555,2435,2435,2435,2435,866
|
|
20240320,123500,340563845,2440,2440,2440,2440,0
|
|
20240320,123400,340563845,2440,2440,2440,2440,0
|
|
20240320,123300,340563845,2440,2440,2440,2440,0
|
|
20240320,123200,340563845,2440,2440,2440,2440,90
|
|
20240320,123100,340344245,2440,2440,2440,2440,205
|
|
20240320,123000,339844045,2440,2440,2440,2440,5
|
|
20240320,122900,339831845,2435,2435,2435,2435,150
|
|
20240320,122800,339466595,2435,2435,2435,2435,0
|
|
20240320,122700,339466595,2435,2440,2440,2435,33
|
|
20240320,122600,339386125,2440,2440,2440,2440,0
|
|
20240320,122500,339386125,2440,2440,2440,2440,0
|
|
20240320,122400,339386125,2440,2440,2445,2440,114
|
|
20240320,122300,339107640,2440,2440,2440,2440,125
|
|
20240320,122200,338802640,2445,2445,2445,2445,0
|
|
20240320,122100,338802640,2445,2445,2445,2445,0
|
|
20240320,122000,338802640,2445,2445,2445,2445,0
|
|
20240320,121900,338802640,2445,2445,2445,2445,152
|
|
20240320,121800,338431000,2445,2445,2445,2445,30
|
|
20240320,121700,338357650,2445,2445,2445,2445,0
|
|
20240320,121600,338357650,2445,2445,2445,2445,0
|
|
20240320,121500,338357650,2445,2435,2445,2435,2
|
|
20240320,121400,338352770,2435,2435,2435,2435,38
|
|
20240320,121300,338260240,2445,2445,2445,2445,541
|
|
20240320,121200,336937495,2445,2445,2445,2445,20
|
|
20240320,121100,336888595,2445,2445,2445,2445,10
|
|
20240320,121000,336864145,2445,2445,2445,2445,0
|
|
20240320,120900,336864145,2445,2445,2445,2445,0
|
|
20240320,120800,336864145,2445,2435,2445,2435,2
|
|
20240320,120700,336859265,2425,2425,2425,2425,0
|
|
20240320,120600,336859265,2425,2430,2430,2425,1812
|
|
20240320,120500,332458590,2430,2435,2435,2430,502
|
|
20240320,120400,331238540,2445,2445,2445,2445,0
|
|
20240320,120300,331238540,2445,2445,2445,2445,0
|
|
20240320,120200,331238540,2445,2445,2445,2445,0
|
|
20240320,120100,331238540,2445,2445,2445,2445,0
|
|
20240320,120000,331238540,2445,2435,2445,2430,102
|
|
20240320,115900,330990555,2440,2440,2440,2440,0
|
|
20240320,115800,330990555,2440,2440,2440,2440,0
|
|
20240320,115700,330990555,2440,2440,2440,2440,0
|
|
20240320,115600,330990555,2440,2440,2440,2440,2
|
|
20240320,115500,330985675,2445,2445,2445,2430,53
|
|
20240320,115400,330856120,2445,2445,2445,2445,2
|
|
20240320,115300,330851230,2445,2445,2445,2445,0
|
|
20240320,115200,330851230,2445,2445,2445,2445,0
|
|
20240320,115100,330851230,2445,2445,2445,2445,0
|
|
20240320,115000,330851230,2445,2445,2445,2445,0
|
|
20240320,114900,330851230,2445,2440,2445,2440,189
|
|
20240320,114800,330389275,2440,2440,2440,2440,0
|
|
20240320,114700,330389275,2440,2440,2440,2440,192
|
|
20240320,114600,329920795,2440,2440,2440,2440,26
|
|
20240320,114500,329857355,2445,2445,2445,2445,59
|
|
20240320,114400,329713100,2445,2445,2445,2445,34
|
|
20240320,114300,329629970,2445,2445,2445,2445,16
|
|
20240320,114200,329590850,2445,2445,2445,2445,0
|
|
20240320,114100,329590850,2445,2445,2445,2425,21
|
|
20240320,114000,329539585,2445,2445,2445,2445,0
|
|
20240320,113900,329539585,2445,2445,2445,2445,0
|
|
20240320,113800,329539585,2445,2445,2445,2445,4
|
|
20240320,113700,329529805,2440,2430,2445,2425,6352
|
|
20240320,113600,314120440,2430,2435,2435,2430,2000
|
|
20240320,113500,309253950,2435,2435,2435,2435,0
|
|
20240320,113400,309253950,2435,2445,2445,2435,763
|
|
20240320,113300,307388470,2440,2445,2445,2440,36
|
|
20240320,113200,307300575,2440,2440,2440,2440,600
|
|
20240320,113100,305836575,2440,2440,2440,2440,2
|
|
20240320,113000,305831695,2440,2440,2440,2440,0
|
|
20240320,112900,305831695,2440,2440,2440,2440,230
|
|
20240320,112800,305270495,2440,2440,2440,2440,0
|
|
20240320,112700,305270495,2440,2440,2440,2440,13
|
|
20240320,112600,305238775,2440,2440,2440,2440,0
|
|
20240320,112500,305238775,2440,2440,2440,2440,0
|
|
20240320,112400,305238775,2440,2440,2440,2440,5
|
|
20240320,112300,305226575,2440,2440,2440,2440,192
|
|
20240320,112200,304758095,2445,2445,2445,2445,823
|
|
20240320,112100,302745860,2430,2430,2430,2430,9
|
|
20240320,112000,302723990,2430,2435,2435,2430,410
|
|
20240320,111900,301726885,2430,2435,2435,2430,2000
|
|
20240320,111800,296866170,2435,2435,2435,2435,110
|
|
20240320,111700,296598320,2435,2435,2435,2435,0
|
|
20240320,111600,296598320,2435,2435,2435,2435,0
|
|
20240320,111500,296598320,2435,2435,2435,2435,1157
|
|
20240320,111400,293781025,2440,2440,2440,2440,33
|
|
20240320,111300,293700505,2440,2440,2440,2440,30
|
|
20240320,111200,293627305,2440,2440,2440,2440,0
|
|
20240320,111100,293627305,2440,2440,2440,2440,0
|
|
20240320,111000,293627305,2440,2440,2440,2440,1
|
|
20240320,110900,293624865,2440,2445,2445,2440,15
|
|
20240320,110800,293588215,2445,2435,2445,2435,2
|
|
20240320,110700,293583335,2435,2435,2435,2435,200
|
|
20240320,110600,293096335,2435,2435,2435,2435,0
|
|
20240320,110500,293096335,2435,2435,2435,2435,200
|
|
20240320,110400,292609335,2445,2445,2445,2445,10
|
|
20240320,110300,292584885,2445,2445,2445,2445,964
|
|
20240320,110200,290227905,2445,2435,2445,2435,361
|
|
20240320,110100,289348860,2445,2440,2445,2440,61
|
|
20240320,110000,289200015,2450,2450,2450,2450,1
|
|
20240320,105900,289197565,2435,2435,2435,2435,0
|
|
20240320,105800,289197565,2435,2435,2435,2435,0
|
|
20240320,105700,289197565,2435,2450,2450,2435,556
|
|
20240320,105600,287843640,2445,2440,2445,2440,1298
|
|
20240320,105500,284674370,2440,2435,2440,2435,3405
|
|
20240320,105400,276380420,2435,2435,2435,2430,336
|
|
20240320,105300,275563260,2435,2435,2435,2435,1
|
|
20240320,105200,275560825,2435,2435,2435,2435,312
|
|
20240320,105100,274801105,2440,2440,2440,2440,122
|
|
20240320,105000,274503425,2435,2435,2435,2435,1147
|
|
20240320,104900,271710480,2435,2435,2435,2435,0
|
|
20240320,104800,271710480,2435,2435,2435,2435,333
|
|
20240320,104700,270899625,2435,2435,2435,2435,6
|
|
20240320,104600,270885015,2435,2435,2435,2435,0
|
|
20240320,104500,270885015,2435,2435,2435,2435,200
|
|
20240320,104400,270398015,2440,2440,2440,2440,0
|
|
20240320,104300,270398015,2440,2440,2440,2440,15
|
|
20240320,104200,270361415,2440,2440,2440,2440,330
|
|
20240320,104100,269556215,2435,2440,2440,2435,160
|
|
20240320,104000,269165915,2450,2445,2450,2445,40
|
|
20240320,103900,269068015,2445,2445,2445,2445,0
|
|
20240320,103800,269068015,2445,2445,2445,2445,2049
|
|
20240320,103700,264058210,2445,2445,2445,2445,0
|
|
20240320,103600,264058210,2445,2445,2445,2445,0
|
|
20240320,103500,264058210,2445,2445,2445,2445,13
|
|
20240320,103400,264026425,2445,2445,2445,2445,0
|
|
20240320,103300,264026425,2445,2445,2445,2445,598
|
|
20240320,103200,262564315,2445,2445,2445,2445,47
|
|
20240320,103100,262449400,2445,2435,2445,2435,593
|
|
20240320,103000,261005085,2450,2450,2450,2450,0
|
|
20240320,102900,261005085,2450,2450,2450,2450,0
|
|
20240320,102800,261005085,2450,2450,2450,2450,0
|
|
20240320,102700,261005085,2450,2450,2450,2450,82
|
|
20240320,102600,260804185,2450,2450,2450,2450,0
|
|
20240320,102500,260804185,2450,2450,2450,2450,0
|
|
20240320,102400,260804185,2450,2440,2450,2440,2001
|
|
20240320,102300,255921735,2450,2450,2450,2450,1
|
|
20240320,102200,255919285,2445,2450,2450,2440,1815
|
|
20240320,102100,251481660,2455,2455,2455,2455,0
|
|
20240320,102000,251481660,2455,2455,2455,2455,0
|
|
20240320,101900,251481660,2455,2455,2455,2455,0
|
|
20240320,101800,251481660,2455,2455,2455,2455,0
|
|
20240320,101700,251481660,2455,2455,2455,2455,0
|
|
20240320,101600,251481660,2455,2455,2455,2455,5
|
|
20240320,101500,251469385,2455,2455,2455,2455,1
|
|
20240320,101400,251466930,2440,2440,2440,2440,3
|
|
20240320,101300,251459610,2460,2450,2465,2450,2202
|
|
20240320,101200,246044360,2435,2455,2455,2435,362
|
|
20240320,101100,245162430,2455,2455,2455,2455,0
|
|
20240320,101000,245162430,2455,2455,2455,2455,339
|
|
20240320,100900,244330185,2455,2455,2455,2455,108
|
|
20240320,100800,244065045,2455,2435,2455,2435,2
|
|
20240320,100700,244060155,2435,2440,2440,2435,309
|
|
20240320,100600,243306795,2455,2455,2455,2455,50
|
|
20240320,100500,243184045,2455,2455,2455,2440,42
|
|
20240320,100400,243081400,2465,2460,2465,2460,1817
|
|
20240320,100300,238606565,2460,2460,2460,2460,54
|
|
20240320,100200,238473725,2460,2455,2460,2455,138
|
|
20240320,100100,238134920,2455,2455,2455,2455,20
|
|
20240320,100000,238085820,2455,2455,2455,2455,10
|
|
20240320,095900,238061270,2455,2455,2455,2435,2630
|
|
20240320,095800,231644180,2450,2450,2450,2450,878
|
|
20240320,095700,229493080,2460,2465,2465,2460,172
|
|
20240320,095600,229069955,2465,2465,2465,2460,492
|
|
20240320,095500,227858675,2460,2460,2465,2460,3655
|
|
20240320,095400,218858555,2460,2460,2460,2460,0
|
|
20240320,095300,218858555,2460,2460,2460,2460,32
|
|
20240320,095200,218779835,2435,2440,2440,2435,4660
|
|
20240320,095100,207410435,2455,2440,2455,2440,302
|
|
20240320,095000,206673540,2450,2460,2460,2450,356
|
|
20240320,094900,205799010,2460,2460,2460,2460,213
|
|
20240320,094800,205275030,2460,2460,2460,2460,248
|
|
20240320,094700,204664950,2470,2465,2470,2465,373
|
|
20240320,094600,203745500,2465,2465,2470,2465,671
|
|
20240320,094500,202091235,2470,2465,2470,2465,3747
|
|
20240320,094400,192839745,2465,2460,2465,2460,3758
|
|
20240320,094300,183578875,2460,2455,2460,2455,53
|
|
20240320,094200,183448745,2455,2455,2455,2455,1000
|
|
20240320,094100,180993745,2460,2460,2460,2460,1730
|
|
20240320,094000,176737945,2460,2460,2460,2460,486
|
|
20240320,093900,175542385,2455,2460,2460,2455,251
|
|
20240320,093800,174925995,2460,2450,2460,2450,9077
|
|
20240320,093700,152643330,2450,2445,2450,2445,3019
|
|
20240320,093600,145246880,2435,2435,2435,2435,0
|
|
20240320,093500,145246880,2435,2440,2445,2435,1928
|
|
20240320,093400,140534925,2440,2440,2440,2440,0
|
|
20240320,093300,140534925,2440,2445,2445,2440,399
|
|
20240320,093200,139561015,2450,2445,2450,2445,2002
|
|
20240320,093100,134666115,2445,2440,2445,2435,4361
|
|
20240320,093000,124012220,2440,2440,2440,2435,2071
|
|
20240320,092900,118959030,2440,2435,2440,2435,1053
|
|
20240320,092800,116394290,2435,2430,2435,2425,2313
|
|
20240320,092700,110779555,2425,2425,2425,2425,0
|
|
20240320,092600,110779555,2425,2420,2425,2420,50
|
|
20240320,092500,110658405,2420,2420,2430,2420,410
|
|
20240320,092400,109662815,2425,2420,2425,2415,2582
|
|
20240320,092300,103415265,2410,2420,2420,2410,83
|
|
20240320,092200,103214935,2425,2425,2425,2425,70
|
|
20240320,092100,103045185,2425,2425,2430,2425,28
|
|
20240320,092000,102977230,2405,2425,2425,2400,3883
|
|
20240320,091900,93606365,2425,2430,2430,2425,200
|
|
20240320,091800,93120860,2435,2435,2435,2435,308
|
|
20240320,091700,92370880,2435,2435,2445,2435,2673
|
|
20240320,091600,85850550,2435,2430,2435,2430,1991
|
|
20240320,091500,81004865,2425,2415,2425,2415,315
|
|
20240320,091400,80242015,2420,2420,2420,2420,100
|
|
20240320,091300,80000015,2425,2425,2425,2425,0
|
|
20240320,091200,80000015,2425,2425,2425,2425,1
|
|
20240320,091100,79997590,2425,2425,2430,2425,61
|
|
20240320,091000,79849660,2430,2425,2430,2425,3985
|
|
20240320,090900,70186030,2425,2425,2425,2425,0
|
|
20240320,090800,70186030,2425,2410,2425,2410,3286
|
|
20240320,090700,62231150,2410,2410,2410,2410,8
|
|
20240320,090600,62211870,2395,2400,2400,2395,1018
|
|
20240320,090500,59773185,2395,2410,2410,2395,359
|
|
20240320,090400,58913270,2415,2410,2415,2410,30
|
|
20240320,090300,58840870,2410,2410,2410,2410,50
|
|
20240320,090200,58720370,2410,2410,2410,2410,42
|
|
20240320,090100,58619150,2400,2425,2425,2400,2500
|
|
20240320,090000,52569150,2425,2385,2425,2385,21931
|