602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185900,500175085,2330,2330,2330,2330,7965
|
|
20240325,185800,500175085,2330,2330,2330,2330,0
|
|
20240325,185700,500175085,2330,2330,2330,2330,0
|
|
20240325,185600,500175085,2330,2330,2330,2330,0
|
|
20240325,185500,500175085,2330,2330,2330,2330,0
|
|
20240325,185400,500175085,2330,2330,2330,2330,0
|
|
20240325,185300,500175085,2330,2330,2330,2330,0
|
|
20240325,185200,500175085,2330,2330,2330,2330,0
|
|
20240325,185100,500175085,2330,2330,2330,2330,0
|
|
20240325,185000,500175085,2330,2330,2330,2330,0
|
|
20240325,184900,500175085,2330,2330,2330,2330,0
|
|
20240325,184800,500175085,2330,2330,2330,2330,0
|
|
20240325,184700,500175085,2330,2330,2330,2330,0
|
|
20240325,184600,500175085,2330,2330,2330,2330,0
|
|
20240325,184500,500175085,2330,2330,2330,2330,0
|
|
20240325,184400,500175085,2330,2330,2330,2330,0
|
|
20240325,184300,500175085,2330,2330,2330,2330,0
|
|
20240325,184200,500175085,2330,2330,2330,2330,0
|
|
20240325,184100,500175085,2330,2330,2330,2330,0
|
|
20240325,184000,500175085,2330,2330,2330,2330,0
|
|
20240325,183900,500175085,2330,2330,2330,2330,0
|
|
20240325,183800,500175085,2330,2330,2330,2330,0
|
|
20240325,183700,500175085,2330,2330,2330,2330,0
|
|
20240325,183600,500175085,2330,2330,2330,2330,0
|
|
20240325,183500,500175085,2330,2330,2330,2330,0
|
|
20240325,183400,500175085,2330,2330,2330,2330,0
|
|
20240325,183300,500175085,2330,2330,2330,2330,0
|
|
20240325,183200,500175085,2330,2330,2330,2330,0
|
|
20240325,183100,500175085,2330,2330,2330,2330,0
|
|
20240325,183000,500175085,2330,2330,2330,2330,0
|
|
20240325,182900,500175085,2330,2330,2330,2330,7965
|
|
20240325,182800,500175085,2330,2330,2330,2330,0
|
|
20240325,182700,500175085,2330,2330,2330,2330,0
|
|
20240325,182600,500175085,2330,2330,2330,2330,0
|
|
20240325,182500,500175085,2330,2330,2330,2330,0
|
|
20240325,182400,500175085,2330,2330,2330,2330,0
|
|
20240325,182300,500175085,2330,2330,2330,2330,0
|
|
20240325,182200,500175085,2330,2330,2330,2330,0
|
|
20240325,182100,500175085,2330,2330,2330,2330,0
|
|
20240325,182000,500175085,2330,2330,2330,2330,0
|
|
20240325,181900,500175085,2330,2330,2330,2330,0
|
|
20240325,181800,500175085,2330,2330,2330,2330,0
|
|
20240325,181700,500175085,2330,2330,2330,2330,0
|
|
20240325,181600,500175085,2330,2330,2330,2330,0
|
|
20240325,181500,500175085,2330,2330,2330,2330,0
|
|
20240325,181400,500175085,2330,2330,2330,2330,0
|
|
20240325,181300,500175085,2330,2330,2330,2330,0
|
|
20240325,181200,500175085,2330,2330,2330,2330,0
|
|
20240325,181100,500175085,2330,2330,2330,2330,0
|
|
20240325,181000,500175085,2330,2330,2330,2330,0
|
|
20240325,180900,500175085,2330,2330,2330,2330,0
|
|
20240325,180800,500175085,2330,2330,2330,2330,0
|
|
20240325,180700,500175085,2330,2330,2330,2330,0
|
|
20240325,180600,500175085,2330,2330,2330,2330,0
|
|
20240325,180500,500175085,2330,2330,2330,2330,0
|
|
20240325,180400,500175085,2330,2330,2330,2330,0
|
|
20240325,180300,500175085,2330,2330,2330,2330,0
|
|
20240325,180200,500175085,2330,2330,2330,2330,0
|
|
20240325,180100,500175085,2330,2330,2330,2330,0
|
|
20240325,180000,500175085,2330,2330,2330,2330,0
|
|
20240325,175900,500175085,2330,2330,2330,2330,7965
|
|
20240325,175800,500175085,2330,2330,2330,2330,0
|
|
20240325,175700,500175085,2330,2330,2330,2330,0
|
|
20240325,175600,500175085,2330,2330,2330,2330,0
|
|
20240325,175500,500175085,2330,2330,2330,2330,0
|
|
20240325,175400,500175085,2330,2330,2330,2330,0
|
|
20240325,175300,500175085,2330,2330,2330,2330,0
|
|
20240325,175200,500175085,2330,2330,2330,2330,0
|
|
20240325,175100,500175085,2330,2330,2330,2330,0
|
|
20240325,175000,500175085,2330,2330,2330,2330,0
|
|
20240325,174900,500175085,2330,2330,2330,2330,0
|
|
20240325,174800,500175085,2330,2330,2330,2330,0
|
|
20240325,174700,500175085,2330,2330,2330,2330,0
|
|
20240325,174600,500175085,2330,2330,2330,2330,0
|
|
20240325,174500,500175085,2330,2330,2330,2330,0
|
|
20240325,174400,500175085,2330,2330,2330,2330,0
|
|
20240325,174300,500175085,2330,2330,2330,2330,0
|
|
20240325,174200,500175085,2330,2330,2330,2330,0
|
|
20240325,174100,500175085,2330,2330,2330,2330,0
|
|
20240325,174000,500175085,2330,2330,2330,2330,0
|
|
20240325,173900,500175085,2330,2330,2330,2330,0
|
|
20240325,173800,500175085,2330,2330,2330,2330,0
|
|
20240325,173700,500175085,2330,2330,2330,2330,0
|
|
20240325,173600,500175085,2330,2330,2330,2330,0
|
|
20240325,173500,500175085,2330,2330,2330,2330,0
|
|
20240325,173400,500175085,2330,2330,2330,2330,0
|
|
20240325,173300,500175085,2330,2330,2330,2330,0
|
|
20240325,173200,500175085,2330,2330,2330,2330,0
|
|
20240325,173100,500175085,2330,2330,2330,2330,0
|
|
20240325,173000,500175085,2330,2330,2330,2330,0
|
|
20240325,172900,500175085,2330,2330,2330,2330,7965
|
|
20240325,172800,500175085,2330,2330,2330,2330,0
|
|
20240325,172700,500175085,2330,2330,2330,2330,0
|
|
20240325,172600,500175085,2330,2330,2330,2330,0
|
|
20240325,172500,500175085,2330,2330,2330,2330,0
|
|
20240325,172400,500175085,2330,2330,2330,2330,0
|
|
20240325,172300,500175085,2330,2330,2330,2330,0
|
|
20240325,172200,500175085,2330,2330,2330,2330,0
|
|
20240325,172100,500175085,2330,2330,2330,2330,0
|
|
20240325,172000,500175085,2330,2330,2330,2330,0
|
|
20240325,171900,500175085,2330,2330,2330,2330,0
|
|
20240325,171800,500175085,2330,2330,2330,2330,0
|
|
20240325,171700,500175085,2330,2330,2330,2330,0
|
|
20240325,171600,500175085,2330,2330,2330,2330,0
|
|
20240325,171500,500175085,2330,2330,2330,2330,0
|
|
20240325,171400,500175085,2330,2330,2330,2330,0
|
|
20240325,171300,500175085,2330,2330,2330,2330,0
|
|
20240325,171200,500175085,2330,2330,2330,2330,0
|
|
20240325,171100,500175085,2330,2330,2330,2330,0
|
|
20240325,171000,500175085,2330,2330,2330,2330,0
|
|
20240325,170900,500175085,2330,2330,2330,2330,0
|
|
20240325,170800,500175085,2330,2330,2330,2330,0
|
|
20240325,170700,500175085,2330,2330,2330,2330,0
|
|
20240325,170600,500175085,2330,2330,2330,2330,0
|
|
20240325,170500,500175085,2330,2330,2330,2330,0
|
|
20240325,170400,500175085,2330,2330,2330,2330,0
|
|
20240325,170300,500175085,2330,2330,2330,2330,0
|
|
20240325,170200,500175085,2330,2330,2330,2330,0
|
|
20240325,170100,500175085,2330,2330,2330,2330,0
|
|
20240325,170000,500175085,2330,2330,2330,2330,0
|
|
20240325,165900,500175085,2330,2330,2330,2330,7965
|
|
20240325,165800,500175085,2330,2330,2330,2330,0
|
|
20240325,165700,500175085,2330,2330,2330,2330,0
|
|
20240325,165600,500175085,2330,2330,2330,2330,0
|
|
20240325,165500,500175085,2330,2330,2330,2330,0
|
|
20240325,165400,500175085,2330,2330,2330,2330,0
|
|
20240325,165300,500175085,2330,2330,2330,2330,0
|
|
20240325,165200,500175085,2330,2330,2330,2330,0
|
|
20240325,165100,500175085,2330,2330,2330,2330,0
|
|
20240325,165000,500175085,2330,2330,2330,2330,0
|
|
20240325,164900,500175085,2330,2330,2330,2330,0
|
|
20240325,164800,500175085,2330,2330,2330,2330,0
|
|
20240325,164700,500175085,2330,2330,2330,2330,0
|
|
20240325,164600,500175085,2330,2330,2330,2330,0
|
|
20240325,164500,500175085,2330,2330,2330,2330,0
|
|
20240325,164400,500175085,2330,2330,2330,2330,0
|
|
20240325,164300,500175085,2330,2330,2330,2330,0
|
|
20240325,164200,500175085,2330,2330,2330,2330,0
|
|
20240325,164100,500175085,2330,2330,2330,2330,0
|
|
20240325,164000,500175085,2330,2330,2330,2330,0
|
|
20240325,163900,500175085,2330,2330,2330,2330,0
|
|
20240325,163800,500175085,2330,2330,2330,2330,0
|
|
20240325,163700,500175085,2330,2330,2330,2330,0
|
|
20240325,163600,500175085,2330,2330,2330,2330,0
|
|
20240325,163500,500175085,2330,2330,2330,2330,0
|
|
20240325,163400,500175085,2330,2330,2330,2330,0
|
|
20240325,163300,500175085,2330,2330,2330,2330,0
|
|
20240325,163200,500175085,2330,2330,2330,2330,0
|
|
20240325,163100,500175085,2330,2330,2330,2330,0
|
|
20240325,163000,500175085,2330,2330,2330,2330,0
|
|
20240325,162900,500175085,2330,2330,2330,2330,7965
|
|
20240325,162800,500175085,2330,2330,2330,2330,0
|
|
20240325,162700,500175085,2330,2330,2330,2330,0
|
|
20240325,162600,500175085,2330,2330,2330,2330,0
|
|
20240325,162500,500175085,2330,2330,2330,2330,0
|
|
20240325,162400,500175085,2330,2330,2330,2330,0
|
|
20240325,162300,500175085,2330,2330,2330,2330,0
|
|
20240325,162200,500175085,2330,2330,2330,2330,0
|
|
20240325,162100,500175085,2330,2330,2330,2330,0
|
|
20240325,162000,500175085,2330,2330,2330,2330,0
|
|
20240325,161900,500175085,2330,2330,2330,2330,0
|
|
20240325,161800,500175085,2330,2330,2330,2330,0
|
|
20240325,161700,500175085,2330,2330,2330,2330,0
|
|
20240325,161600,500175085,2330,2330,2330,2330,0
|
|
20240325,161500,500175085,2330,2330,2330,2330,0
|
|
20240325,161400,500175085,2330,2330,2330,2330,0
|
|
20240325,161300,500175085,2330,2330,2330,2330,0
|
|
20240325,161200,500175085,2330,2330,2330,2330,0
|
|
20240325,161100,500175085,2330,2330,2330,2330,0
|
|
20240325,161000,500175085,2330,2330,2330,2330,0
|
|
20240325,160900,500175085,2330,2330,2330,2330,0
|
|
20240325,160800,500175085,2330,2330,2330,2330,0
|
|
20240325,160700,500175085,2330,2330,2330,2330,0
|
|
20240325,160600,500175085,2330,2330,2330,2330,0
|
|
20240325,160500,500175085,2330,2330,2330,2330,0
|
|
20240325,160400,500175085,2330,2330,2330,2330,0
|
|
20240325,160300,500175085,2330,2330,2330,2330,0
|
|
20240325,160200,500175085,2330,2330,2330,2330,0
|
|
20240325,160100,500175085,2330,2330,2330,2330,0
|
|
20240325,160000,500175085,2330,2330,2330,2330,0
|
|
20240325,155900,500175085,2330,2330,2330,2330,7965
|
|
20240325,155800,500175085,2330,2330,2330,2330,0
|
|
20240325,155700,500175085,2330,2330,2330,2330,0
|
|
20240325,155600,500175085,2330,2330,2330,2330,0
|
|
20240325,155500,500175085,2330,2330,2330,2330,0
|
|
20240325,155400,500175085,2330,2330,2330,2330,0
|
|
20240325,155300,500175085,2330,2330,2330,2330,0
|
|
20240325,155200,500175085,2330,2330,2330,2330,0
|
|
20240325,155100,500175085,2330,2330,2330,2330,0
|
|
20240325,155000,500175085,2330,2330,2330,2330,0
|
|
20240325,154900,500175085,2330,2330,2330,2330,0
|
|
20240325,154800,500175085,2330,2330,2330,2330,0
|
|
20240325,154700,500175085,2330,2330,2330,2330,0
|
|
20240325,154600,500175085,2330,2330,2330,2330,0
|
|
20240325,154500,500175085,2330,2330,2330,2330,0
|
|
20240325,154400,500175085,2330,2330,2330,2330,0
|
|
20240325,154300,500175085,2330,2330,2330,2330,0
|
|
20240325,154200,500175085,2330,2330,2330,2330,0
|
|
20240325,154100,500175085,2330,2330,2330,2330,0
|
|
20240325,154000,500175085,2330,2330,2330,2330,0
|
|
20240325,153900,500175085,2330,2330,2330,2330,0
|
|
20240325,153800,500175085,2330,2330,2330,2330,0
|
|
20240325,153700,500175085,2330,2330,2330,2330,0
|
|
20240325,153600,500175085,2330,2330,2330,2330,0
|
|
20240325,153500,500175085,2330,2330,2330,2330,0
|
|
20240325,153400,500175085,2330,2330,2330,2330,0
|
|
20240325,153300,500175085,2330,2330,2330,2330,0
|
|
20240325,153200,500175085,2330,2330,2330,2330,0
|
|
20240325,153100,500175085,2330,2330,2330,2330,0
|
|
20240325,153000,500175085,2330,2330,2330,2330,7965
|
|
20240325,152900,481616635,2340,2340,2340,2340,0
|
|
20240325,152800,481616635,2340,2340,2340,2340,0
|
|
20240325,152700,481616635,2340,2340,2340,2340,0
|
|
20240325,152600,481616635,2340,2340,2340,2340,0
|
|
20240325,152500,481616635,2340,2340,2340,2340,0
|
|
20240325,152400,481616635,2340,2340,2340,2340,0
|
|
20240325,152300,481616635,2340,2340,2340,2340,0
|
|
20240325,152200,481616635,2340,2340,2340,2340,0
|
|
20240325,152100,481616635,2340,2340,2340,2340,0
|
|
20240325,152000,481616635,2340,2340,2340,2340,0
|
|
20240325,151900,481616635,2340,2330,2340,2330,6
|
|
20240325,151800,481602615,2335,2335,2335,2335,1
|
|
20240325,151700,481600280,2330,2330,2330,2330,2968
|
|
20240325,151600,474684840,2340,2340,2340,2330,12
|
|
20240325,151500,474656780,2340,2340,2340,2340,64
|
|
20240325,151400,474507020,2340,2340,2340,2340,0
|
|
20240325,151300,474507020,2340,2340,2340,2340,1
|
|
20240325,151200,474504680,2335,2335,2335,2335,0
|
|
20240325,151100,474504680,2335,2335,2335,2335,71
|
|
20240325,151000,474338895,2335,2335,2335,2335,395
|
|
20240325,150900,473416570,2330,2330,2330,2330,0
|
|
20240325,150800,473416570,2330,2330,2330,2330,0
|
|
20240325,150700,473416570,2330,2325,2330,2325,3086
|
|
20240325,150600,466233825,2330,2335,2335,2330,16
|
|
20240325,150500,466196540,2335,2335,2335,2335,0
|
|
20240325,150400,466196540,2335,2335,2335,2335,0
|
|
20240325,150300,466196540,2335,2330,2335,2330,725
|
|
20240325,150200,464505150,2330,2330,2330,2330,4703
|
|
20240325,150100,453547160,2330,2330,2330,2330,200
|
|
20240325,150000,453081160,2325,2325,2325,2325,0
|
|
20240325,145900,453081160,2325,2325,2325,2325,153
|
|
20240325,145800,452725435,2330,2335,2335,2330,3
|
|
20240325,145700,452718440,2335,2335,2335,2335,43
|
|
20240325,145600,452618035,2340,2340,2340,2340,0
|
|
20240325,145500,452618035,2340,2340,2340,2340,0
|
|
20240325,145400,452618035,2340,2340,2340,2340,0
|
|
20240325,145300,452618035,2340,2340,2340,2340,0
|
|
20240325,145200,452618035,2340,2340,2340,2340,0
|
|
20240325,145100,452618035,2340,2340,2340,2340,0
|
|
20240325,145000,452618035,2340,2340,2340,2340,0
|
|
20240325,144900,452618035,2340,2325,2340,2325,181
|
|
20240325,144800,452194510,2330,2330,2330,2330,100
|
|
20240325,144700,451961510,2330,2330,2330,2330,200
|
|
20240325,144600,451495510,2330,2330,2330,2330,1000
|
|
20240325,144500,449165510,2340,2340,2340,2340,442
|
|
20240325,144400,448131230,2340,2340,2340,2340,1
|
|
20240325,144300,448128890,2340,2340,2340,2340,0
|
|
20240325,144200,448128890,2340,2340,2340,2340,0
|
|
20240325,144100,448128890,2340,2335,2340,2335,3156
|
|
20240325,144000,440743880,2335,2330,2335,2330,52
|
|
20240325,143900,440622710,2340,2340,2340,2340,0
|
|
20240325,143800,440622710,2340,2340,2340,2340,0
|
|
20240325,143700,440622710,2340,2340,2340,2340,0
|
|
20240325,143600,440622710,2340,2340,2340,2340,0
|
|
20240325,143500,440622710,2340,2340,2340,2340,2
|
|
20240325,143400,440618030,2340,2340,2340,2340,0
|
|
20240325,143300,440618030,2340,2335,2340,2335,1172
|
|
20240325,143200,437881405,2335,2335,2335,2335,82
|
|
20240325,143100,437689935,2330,2330,2330,2330,0
|
|
20240325,143000,437689935,2330,2335,2335,2330,467
|
|
20240325,142900,436600055,2330,2330,2330,2330,0
|
|
20240325,142800,436600055,2330,2330,2330,2330,0
|
|
20240325,142700,436600055,2330,2330,2330,2330,207
|
|
20240325,142600,436117745,2330,2330,2330,2330,2272
|
|
20240325,142500,430823985,2325,2325,2325,2325,10
|
|
20240325,142400,430800735,2325,2325,2325,2325,660
|
|
20240325,142300,429266235,2325,2325,2325,2325,230
|
|
20240325,142200,428731485,2325,2325,2325,2325,444
|
|
20240325,142100,427699185,2325,2325,2325,2325,0
|
|
20240325,142000,427699185,2325,2325,2325,2325,8
|
|
20240325,141900,427680585,2320,2320,2320,2320,0
|
|
20240325,141800,427680585,2320,2320,2330,2320,143
|
|
20240325,141700,427348795,2325,2325,2325,2325,0
|
|
20240325,141600,427348795,2325,2325,2325,2325,0
|
|
20240325,141500,427348795,2325,2325,2325,2325,10
|
|
20240325,141400,427325545,2325,2325,2325,2325,546
|
|
20240325,141300,426056095,2325,2325,2325,2325,114
|
|
20240325,141200,425791045,2325,2325,2325,2325,271
|
|
20240325,141100,425160970,2325,2325,2325,2325,147
|
|
20240325,141000,424819195,2320,2320,2320,2320,107
|
|
20240325,140900,424570955,2330,2330,2330,2330,1
|
|
20240325,140800,424568625,2320,2320,2320,2320,2000
|
|
20240325,140700,419928625,2330,2325,2330,2325,102
|
|
20240325,140600,419691470,2325,2325,2325,2325,153
|
|
20240325,140500,419335745,2320,2320,2320,2320,100
|
|
20240325,140400,419103745,2325,2325,2325,2325,251
|
|
20240325,140300,418520170,2325,2325,2325,2325,2
|
|
20240325,140200,418515520,2325,2325,2325,2325,0
|
|
20240325,140100,418515520,2325,2325,2325,2325,100
|
|
20240325,140000,418283020,2325,2325,2325,2325,1
|
|
20240325,135900,418280695,2325,2325,2325,2325,0
|
|
20240325,135800,418280695,2325,2325,2325,2325,0
|
|
20240325,135700,418280695,2325,2325,2325,2325,0
|
|
20240325,135600,418280695,2325,2325,2325,2325,34
|
|
20240325,135500,418201645,2325,2325,2325,2325,149
|
|
20240325,135400,417855220,2325,2325,2325,2325,1
|
|
20240325,135300,417852895,2325,2325,2325,2325,1
|
|
20240325,135200,417850570,2325,2325,2325,2325,2
|
|
20240325,135100,417845920,2325,2325,2325,2325,900
|
|
20240325,135000,415753420,2315,2315,2315,2315,500
|
|
20240325,134900,414595920,2315,2325,2325,2315,10054
|
|
20240325,134800,391296240,2325,2325,2325,2325,0
|
|
20240325,134700,391296240,2325,2325,2325,2325,10
|
|
20240325,134600,391272990,2325,2325,2325,2325,309
|
|
20240325,134500,390554565,2325,2320,2325,2320,102
|
|
20240325,134400,390317915,2325,2325,2325,2325,5
|
|
20240325,134300,390306290,2325,2325,2325,2325,5
|
|
20240325,134200,390294665,2325,2325,2325,2325,2191
|
|
20240325,134100,385200590,2325,2325,2325,2325,0
|
|
20240325,134000,385200590,2325,2325,2325,2325,107
|
|
20240325,133900,384951815,2325,2325,2325,2325,0
|
|
20240325,133800,384951815,2325,2325,2325,2325,200
|
|
20240325,133700,384486815,2325,2325,2325,2325,0
|
|
20240325,133600,384486815,2325,2330,2330,2325,510
|
|
20240325,133500,383301015,2330,2330,2330,2330,0
|
|
20240325,133400,383301015,2330,2330,2330,2330,20
|
|
20240325,133300,383254415,2330,2330,2330,2330,0
|
|
20240325,133200,383254415,2330,2325,2330,2325,2
|
|
20240325,133100,383249760,2325,2330,2330,2325,1711
|
|
20240325,133000,379271675,2330,2330,2330,2330,0
|
|
20240325,132900,379271675,2330,2330,2330,2330,0
|
|
20240325,132800,379271675,2330,2330,2330,2330,0
|
|
20240325,132700,379271675,2330,2330,2330,2330,300
|
|
20240325,132600,378572675,2330,2330,2330,2330,299
|
|
20240325,132500,377876005,2325,2325,2325,2325,0
|
|
20240325,132400,377876005,2325,2325,2325,2325,10
|
|
20240325,132300,377852755,2320,2320,2320,2320,0
|
|
20240325,132200,377852755,2320,2320,2320,2320,0
|
|
20240325,132100,377852755,2320,2325,2325,2320,1100
|
|
20240325,132000,375300655,2320,2330,2330,2320,767
|
|
20240325,131900,373516910,2330,2330,2330,2330,1173
|
|
20240325,131800,370783820,2320,2320,2320,2320,5000
|
|
20240325,131700,359183820,2320,2320,2320,2320,13
|
|
20240325,131600,359153660,2320,2325,2325,2320,6539
|
|
20240325,131500,343950535,2325,2325,2325,2325,10
|
|
20240325,131400,343927285,2330,2325,2330,2325,11
|
|
20240325,131300,343901705,2330,2330,2330,2330,300
|
|
20240325,131200,343202705,2330,2330,2330,2325,160
|
|
20240325,131100,342830305,2330,2330,2330,2330,0
|
|
20240325,131000,342830305,2330,2330,2330,2330,0
|
|
20240325,130900,342830305,2330,2330,2330,2330,10
|
|
20240325,130800,342807005,2330,2330,2330,2330,0
|
|
20240325,130700,342807005,2330,2330,2330,2330,261
|
|
20240325,130600,342198875,2330,2335,2335,2330,170
|
|
20240325,130500,341802675,2335,2335,2335,2335,74
|
|
20240325,130400,341629885,2340,2340,2340,2340,0
|
|
20240325,130300,341629885,2340,2340,2340,2340,10
|
|
20240325,130200,341606485,2335,2335,2335,2335,0
|
|
20240325,130100,341606485,2335,2335,2335,2335,0
|
|
20240325,130000,341606485,2335,2335,2335,2335,0
|
|
20240325,125900,341606485,2335,2335,2335,2335,42
|
|
20240325,125800,341508415,2335,2335,2335,2335,290
|
|
20240325,125700,340831265,2330,2330,2330,2330,0
|
|
20240325,125600,340831265,2330,2330,2330,2330,0
|
|
20240325,125500,340831265,2330,2330,2330,2330,0
|
|
20240325,125400,340831265,2330,2330,2330,2330,238
|
|
20240325,125300,340276725,2330,2330,2330,2330,10
|
|
20240325,125200,340253425,2330,2330,2330,2330,0
|
|
20240325,125100,340253425,2330,2330,2330,2330,265
|
|
20240325,125000,339635975,2330,2330,2330,2330,0
|
|
20240325,124900,339635975,2330,2330,2330,2330,500
|
|
20240325,124800,338470975,2330,2335,2335,2330,1510
|
|
20240325,124700,334952625,2330,2330,2330,2330,0
|
|
20240325,124600,334952625,2330,2330,2330,2330,0
|
|
20240325,124500,334952625,2330,2330,2330,2330,0
|
|
20240325,124400,334952625,2330,2330,2330,2330,251
|
|
20240325,124300,334367795,2330,2330,2330,2330,0
|
|
20240325,124200,334367795,2330,2330,2330,2330,847
|
|
20240325,124100,332394285,2335,2335,2335,2335,10
|
|
20240325,124000,332370935,2335,2330,2335,2330,23
|
|
20240325,123900,332317235,2335,2335,2335,2335,250
|
|
20240325,123800,331733485,2335,2335,2335,2335,58
|
|
20240325,123700,331598055,2330,2330,2330,2330,3186
|
|
20240325,123600,324174675,2330,2330,2330,2330,0
|
|
20240325,123500,324174675,2330,2330,2330,2330,0
|
|
20240325,123400,324174675,2330,2330,2330,2330,0
|
|
20240325,123300,324174675,2330,2330,2330,2330,0
|
|
20240325,123200,324174675,2330,2330,2330,2330,2540
|
|
20240325,123100,318256475,2330,2330,2330,2330,2260
|
|
20240325,123000,312990675,2330,2330,2330,2330,190
|
|
20240325,122900,312547975,2330,2330,2330,2330,0
|
|
20240325,122800,312547975,2330,2330,2330,2330,0
|
|
20240325,122700,312547975,2330,2335,2335,2330,723
|
|
20240325,122600,310862635,2335,2335,2335,2335,15
|
|
20240325,122500,310827610,2345,2345,2345,2345,0
|
|
20240325,122400,310827610,2345,2345,2345,2345,100
|
|
20240325,122300,310593110,2335,2335,2335,2335,203
|
|
20240325,122200,310119105,2330,2330,2330,2330,1009
|
|
20240325,122100,307768135,2335,2335,2335,2335,498
|
|
20240325,122000,306605305,2335,2335,2335,2335,0
|
|
20240325,121900,306605305,2335,2330,2335,2330,814
|
|
20240325,121800,304704755,2335,2330,2335,2330,2
|
|
20240325,121700,304700090,2335,2335,2335,2335,0
|
|
20240325,121600,304700090,2335,2335,2335,2335,10
|
|
20240325,121500,304676740,2335,2335,2335,2335,0
|
|
20240325,121400,304676740,2335,2335,2335,2335,0
|
|
20240325,121300,304676740,2335,2335,2335,2335,0
|
|
20240325,121200,304676740,2335,2335,2335,2335,40
|
|
20240325,121100,304583340,2335,2335,2335,2335,10700
|
|
20240325,121000,279598840,2335,2335,2335,2335,800
|
|
20240325,120900,277730840,2335,2335,2335,2335,0
|
|
20240325,120800,277730840,2335,2345,2345,2335,201
|
|
20240325,120700,277261495,2340,2345,2345,2340,110
|
|
20240325,120600,277004045,2345,2345,2345,2345,873
|
|
20240325,120500,274956860,2345,2345,2345,2345,0
|
|
20240325,120400,274956860,2345,2345,2345,2345,1
|
|
20240325,120300,274954515,2340,2340,2340,2340,15
|
|
20240325,120200,274919415,2345,2345,2345,2345,2
|
|
20240325,120100,274914725,2340,2340,2340,2340,0
|
|
20240325,120000,274914725,2340,2340,2340,2340,20
|
|
20240325,115900,274867925,2340,2340,2340,2340,0
|
|
20240325,115800,274867925,2340,2335,2340,2335,23
|
|
20240325,115700,274814110,2340,2335,2340,2335,510
|
|
20240325,115600,273623210,2335,2335,2335,2335,0
|
|
20240325,115500,273623210,2335,2335,2335,2335,59
|
|
20240325,115400,273485445,2340,2340,2340,2340,61
|
|
20240325,115300,273342705,2340,2340,2340,2340,2
|
|
20240325,115200,273338025,2340,2340,2340,2340,607
|
|
20240325,115100,271917645,2340,2340,2340,2340,1
|
|
20240325,115000,271915305,2340,2340,2340,2340,0
|
|
20240325,114900,271915305,2340,2350,2350,2340,303
|
|
20240325,114800,271206255,2350,2350,2350,2350,1
|
|
20240325,114700,271203905,2340,2340,2340,2340,0
|
|
20240325,114600,271203905,2340,2340,2340,2340,0
|
|
20240325,114500,271203905,2340,2340,2340,2340,0
|
|
20240325,114400,271203905,2340,2340,2340,2340,3000
|
|
20240325,114300,264183905,2340,2340,2340,2340,88
|
|
20240325,114200,263977985,2350,2350,2350,2350,0
|
|
20240325,114100,263977985,2350,2350,2350,2350,0
|
|
20240325,114000,263977985,2350,2350,2350,2350,0
|
|
20240325,113900,263977985,2350,2340,2350,2340,11
|
|
20240325,113800,263952145,2345,2345,2345,2345,4
|
|
20240325,113700,263942765,2350,2350,2350,2350,500
|
|
20240325,113600,262767765,2350,2345,2350,2340,554
|
|
20240325,113500,261466385,2345,2345,2345,2345,0
|
|
20240325,113400,261466385,2345,2340,2345,2340,1165
|
|
20240325,113300,258740260,2345,2345,2345,2345,0
|
|
20240325,113200,258740260,2345,2345,2345,2345,0
|
|
20240325,113100,258740260,2345,2345,2345,2345,436
|
|
20240325,113000,257717840,2350,2350,2350,2350,0
|
|
20240325,112900,257717840,2350,2350,2350,2350,0
|
|
20240325,112800,257717840,2350,2350,2350,2350,0
|
|
20240325,112700,257717840,2350,2350,2350,2350,0
|
|
20240325,112600,257717840,2350,2350,2350,2350,1
|
|
20240325,112500,257715490,2345,2345,2350,2345,2603
|
|
20240325,112400,251611450,2350,2350,2350,2350,107
|
|
20240325,112300,251360000,2350,2350,2350,2350,400
|
|
20240325,112200,250420000,2350,2350,2350,2350,0
|
|
20240325,112100,250420000,2350,2350,2350,2350,61
|
|
20240325,112000,250276650,2355,2355,2355,2355,0
|
|
20240325,111900,250276650,2355,2355,2355,2355,3
|
|
20240325,111800,250269585,2355,2355,2355,2355,0
|
|
20240325,111700,250269585,2355,2355,2355,2355,0
|
|
20240325,111600,250269585,2355,2355,2355,2355,200
|
|
20240325,111500,249798585,2355,2355,2355,2355,0
|
|
20240325,111400,249798585,2355,2350,2355,2350,1702
|
|
20240325,111300,245794630,2350,2350,2350,2350,0
|
|
20240325,111200,245794630,2350,2350,2350,2350,0
|
|
20240325,111100,245794630,2350,2350,2350,2350,0
|
|
20240325,111000,245794630,2350,2350,2350,2350,300
|
|
20240325,110900,245089630,2355,2355,2355,2355,0
|
|
20240325,110800,245089630,2355,2355,2355,2355,0
|
|
20240325,110700,245089630,2355,2355,2355,2355,0
|
|
20240325,110600,245089630,2355,2355,2355,2355,0
|
|
20240325,110500,245089630,2355,2355,2355,2355,8
|
|
20240325,110400,245070790,2355,2340,2355,2340,510
|
|
20240325,110300,243869890,2345,2345,2345,2345,1341
|
|
20240325,110200,240725245,2350,2350,2350,2350,43
|
|
20240325,110100,240624195,2355,2355,2355,2355,6
|
|
20240325,110000,240610065,2355,2355,2355,2355,63
|
|
20240325,105900,240461700,2355,2355,2355,2355,0
|
|
20240325,105800,240461700,2355,2355,2355,2355,30
|
|
20240325,105700,240391050,2355,2355,2355,2355,0
|
|
20240325,105600,240391050,2355,2355,2355,2355,1
|
|
20240325,105500,240388695,2355,2355,2355,2355,25
|
|
20240325,105400,240329820,2355,2350,2355,2350,190
|
|
20240325,105300,239882380,2350,2350,2350,2350,90
|
|
20240325,105200,239670880,2345,2350,2350,2345,40
|
|
20240325,105100,239576955,2355,2355,2355,2355,0
|
|
20240325,105000,239576955,2355,2355,2355,2355,0
|
|
20240325,104900,239576955,2355,2355,2355,2355,531
|
|
20240325,104800,238326450,2345,2345,2350,2345,352
|
|
20240325,104700,237500760,2350,2350,2350,2350,0
|
|
20240325,104600,237500760,2350,2350,2350,2350,0
|
|
20240325,104500,237500760,2350,2350,2350,2350,0
|
|
20240325,104400,237500760,2350,2350,2350,2350,589
|
|
20240325,104300,236116610,2350,2350,2350,2350,1050
|
|
20240325,104200,233649110,2350,2350,2350,2350,22
|
|
20240325,104100,233597410,2350,2345,2350,2345,420
|
|
20240325,104000,232612410,2345,2345,2345,2345,3
|
|
20240325,103900,232605375,2340,2340,2340,2340,1
|
|
20240325,103800,232603035,2345,2345,2345,2345,311
|
|
20240325,103700,231873740,2335,2340,2340,2335,1000
|
|
20240325,103600,229536105,2340,2340,2340,2340,7
|
|
20240325,103500,229519725,2340,2340,2340,2340,0
|
|
20240325,103400,229519725,2340,2340,2340,2340,2371
|
|
20240325,103300,223971585,2345,2345,2345,2345,13
|
|
20240325,103200,223941100,2345,2345,2345,2345,1
|
|
20240325,103100,223938755,2345,2345,2345,2345,500
|
|
20240325,103000,222766255,2345,2345,2345,2345,4500
|
|
20240325,102900,212213755,2350,2345,2350,2340,540
|
|
20240325,102800,210946855,2350,2345,2350,2345,550
|
|
20240325,102700,209656355,2350,2345,2350,2345,1000
|
|
20240325,102600,207308855,2345,2350,2350,2345,378
|
|
20240325,102500,206422000,2350,2345,2350,2345,2444
|
|
20240325,102400,200683600,2350,2350,2350,2350,0
|
|
20240325,102300,200683600,2350,2350,2350,2350,430
|
|
20240325,102200,199673100,2350,2350,2350,2350,0
|
|
20240325,102100,199673100,2350,2345,2350,2345,370
|
|
20240325,102000,198805425,2345,2345,2345,2345,0
|
|
20240325,101900,198805425,2345,2345,2345,2345,0
|
|
20240325,101800,198805425,2345,2345,2345,2345,0
|
|
20240325,101700,198805425,2345,2345,2345,2345,0
|
|
20240325,101600,198805425,2345,2345,2345,2345,10
|
|
20240325,101500,198781975,2345,2345,2345,2345,129
|
|
20240325,101400,198479470,2345,2345,2345,2345,10564
|
|
20240325,101300,173706890,2345,2345,2345,2345,1580
|
|
20240325,101200,170001790,2350,2350,2350,2350,1293
|
|
20240325,101100,166963240,2350,2350,2350,2350,20
|
|
20240325,101000,166916240,2350,2350,2350,2350,415
|
|
20240325,100900,165940990,2355,2355,2355,2355,0
|
|
20240325,100800,165940990,2355,2355,2355,2355,27
|
|
20240325,100700,165877405,2355,2355,2355,2350,11
|
|
20240325,100600,165851535,2360,2355,2360,2350,918
|
|
20240325,100500,163686030,2350,2365,2365,2350,13
|
|
20240325,100400,163655345,2365,2365,2365,2365,130
|
|
20240325,100300,163347895,2365,2365,2365,2365,5
|
|
20240325,100200,163336070,2365,2360,2365,2350,3263
|
|
20240325,100100,155641935,2360,2360,2360,2360,5
|
|
20240325,100000,155630135,2355,2355,2355,2355,508
|
|
20240325,095900,154433795,2355,2355,2355,2355,262
|
|
20240325,095800,153816785,2360,2360,2360,2360,0
|
|
20240325,095700,153816785,2360,2355,2360,2355,125
|
|
20240325,095600,153522235,2360,2360,2360,2360,2455
|
|
20240325,095500,147728435,2355,2360,2360,2355,590
|
|
20240325,095400,146336485,2360,2360,2360,2360,5
|
|
20240325,095300,146324685,2360,2360,2360,2355,65
|
|
20240325,095200,146171395,2360,2360,2360,2360,3
|
|
20240325,095100,146164315,2355,2355,2355,2355,0
|
|
20240325,095000,146164315,2355,2355,2355,2355,867
|
|
20240325,094900,144122530,2355,2355,2355,2355,120
|
|
20240325,094800,143839930,2355,2355,2355,2355,25
|
|
20240325,094700,143781055,2360,2355,2360,2355,381
|
|
20240325,094600,142882795,2355,2355,2355,2355,405
|
|
20240325,094500,141929020,2355,2360,2360,2355,122
|
|
20240325,094400,141641210,2360,2360,2360,2360,138
|
|
20240325,094300,141315530,2360,2350,2360,2350,5049
|
|
20240325,094200,129439980,2350,2350,2350,2350,420
|
|
20240325,094100,128452980,2345,2345,2345,2345,0
|
|
20240325,094000,128452980,2345,2335,2350,2335,2618
|
|
20240325,093900,122333290,2340,2340,2340,2340,317
|
|
20240325,093800,121591510,2335,2340,2340,2335,2859
|
|
20240325,093700,114905895,2350,2340,2350,2340,594
|
|
20240325,093600,113515925,2345,2345,2345,2345,2
|
|
20240325,093500,113511235,2350,2350,2350,2350,2
|
|
20240325,093400,113506535,2345,2350,2350,2345,1336
|
|
20240325,093300,110373265,2345,2345,2345,2345,380
|
|
20240325,093200,109482165,2350,2350,2350,2350,490
|
|
20240325,093100,108330665,2350,2350,2350,2350,134
|
|
20240325,093000,108015765,2350,2350,2350,2350,1458
|
|
20240325,092900,104589465,2350,2345,2350,2345,4442
|
|
20240325,092800,94155920,2345,2345,2345,2345,10
|
|
20240325,092700,94132470,2350,2350,2350,2350,601
|
|
20240325,092600,92720120,2350,2350,2350,2335,431
|
|
20240325,092500,91710855,2345,2345,2345,2345,2360
|
|
20240325,092400,86176655,2335,2340,2345,2335,1188
|
|
20240325,092300,83398755,2335,2340,2340,2335,67
|
|
20240325,092200,83242230,2340,2340,2340,2335,400
|
|
20240325,092100,82308005,2340,2335,2340,2335,2994
|
|
20240325,092000,75312015,2335,2330,2335,2330,2398
|
|
20240325,091900,69719680,2325,2330,2330,2325,784
|
|
20240325,091800,67896330,2330,2330,2330,2330,0
|
|
20240325,091700,67896330,2330,2330,2330,2330,983
|
|
20240325,091600,65605940,2340,2320,2340,2320,1985
|
|
20240325,091500,60981050,2320,2325,2325,2320,2923
|
|
20240325,091400,54199640,2325,2325,2325,2320,2303
|
|
20240325,091300,48854100,2330,2330,2330,2330,20
|
|
20240325,091200,48807500,2330,2330,2330,2325,86
|
|
20240325,091100,48607160,2330,2325,2330,2325,1518
|
|
20240325,091000,45076110,2325,2325,2325,2325,1160
|
|
20240325,090900,42379110,2325,2325,2325,2325,75
|
|
20240325,090800,42204735,2325,2325,2335,2325,623
|
|
20240325,090700,40756245,2325,2325,2325,2315,2877
|
|
20240325,090600,34079130,2325,2325,2340,2325,1622
|
|
20240325,090500,30307500,2325,2330,2340,2325,1696
|
|
20240325,090400,26359480,2330,2330,2330,2330,40
|
|
20240325,090300,26266280,2330,2335,2335,2330,1850
|
|
20240325,090200,21950065,2335,2335,2335,2335,22
|
|
20240325,090100,21898695,2325,2330,2330,2325,1529
|
|
20240325,090000,18341125,2330,2335,2335,2330,7519
|