650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194700,211753485,2495,2495,2495,2495,1615
|
|
20240304,194600,211753485,2495,2495,2495,2495,0
|
|
20240304,194500,211753485,2495,2495,2495,2495,0
|
|
20240304,194400,211753485,2495,2495,2495,2495,0
|
|
20240304,194300,211753485,2495,2495,2495,2495,0
|
|
20240304,194200,211753485,2495,2495,2495,2495,0
|
|
20240304,194100,211753485,2495,2495,2495,2495,0
|
|
20240304,194000,211753485,2495,2495,2495,2495,0
|
|
20240304,193900,211753485,2495,2495,2495,2495,0
|
|
20240304,193800,211753485,2495,2495,2495,2495,0
|
|
20240304,193700,211753485,2495,2495,2495,2495,0
|
|
20240304,193600,211753485,2495,2495,2495,2495,0
|
|
20240304,193500,211753485,2495,2495,2495,2495,0
|
|
20240304,193400,211753485,2495,2495,2495,2495,0
|
|
20240304,193300,211753485,2495,2495,2495,2495,0
|
|
20240304,193200,211753485,2495,2495,2495,2495,0
|
|
20240304,193100,211753485,2495,2495,2495,2495,0
|
|
20240304,193000,211753485,2495,2495,2495,2495,0
|
|
20240304,192900,211753485,2495,2495,2495,2495,0
|
|
20240304,192800,211753485,2495,2495,2495,2495,0
|
|
20240304,192700,211753485,2495,2495,2495,2495,0
|
|
20240304,192600,211753485,2495,2495,2495,2495,0
|
|
20240304,192500,211753485,2495,2495,2495,2495,0
|
|
20240304,192400,211753485,2495,2495,2495,2495,0
|
|
20240304,192300,211753485,2495,2495,2495,2495,0
|
|
20240304,192200,211753485,2495,2495,2495,2495,0
|
|
20240304,192100,211753485,2495,2495,2495,2495,0
|
|
20240304,192000,211753485,2495,2495,2495,2495,0
|
|
20240304,191900,211753485,2495,2495,2495,2495,0
|
|
20240304,191800,211753485,2495,2495,2495,2495,0
|
|
20240304,191700,211753485,2495,2495,2495,2495,1615
|
|
20240304,191600,211753485,2495,2495,2495,2495,0
|
|
20240304,191500,211753485,2495,2495,2495,2495,0
|
|
20240304,191400,211753485,2495,2495,2495,2495,0
|
|
20240304,191300,211753485,2495,2495,2495,2495,0
|
|
20240304,191200,211753485,2495,2495,2495,2495,0
|
|
20240304,191100,211753485,2495,2495,2495,2495,0
|
|
20240304,191000,211753485,2495,2495,2495,2495,0
|
|
20240304,190900,211753485,2495,2495,2495,2495,0
|
|
20240304,190800,211753485,2495,2495,2495,2495,0
|
|
20240304,190700,211753485,2495,2495,2495,2495,0
|
|
20240304,190600,211753485,2495,2495,2495,2495,0
|
|
20240304,190500,211753485,2495,2495,2495,2495,0
|
|
20240304,190400,211753485,2495,2495,2495,2495,0
|
|
20240304,190300,211753485,2495,2495,2495,2495,0
|
|
20240304,190200,211753485,2495,2495,2495,2495,0
|
|
20240304,190100,211753485,2495,2495,2495,2495,0
|
|
20240304,190000,211753485,2495,2495,2495,2495,0
|
|
20240304,185900,211753485,2495,2495,2495,2495,0
|
|
20240304,185800,211753485,2495,2495,2495,2495,0
|
|
20240304,185700,211753485,2495,2495,2495,2495,0
|
|
20240304,185600,211753485,2495,2495,2495,2495,0
|
|
20240304,185500,211753485,2495,2495,2495,2495,0
|
|
20240304,185400,211753485,2495,2495,2495,2495,0
|
|
20240304,185300,211753485,2495,2495,2495,2495,0
|
|
20240304,185200,211753485,2495,2495,2495,2495,0
|
|
20240304,185100,211753485,2495,2495,2495,2495,0
|
|
20240304,185000,211753485,2495,2495,2495,2495,0
|
|
20240304,184900,211753485,2495,2495,2495,2495,0
|
|
20240304,184800,211753485,2495,2495,2495,2495,0
|
|
20240304,184700,211753485,2495,2495,2495,2495,1615
|
|
20240304,184600,211753485,2495,2495,2495,2495,0
|
|
20240304,184500,211753485,2495,2495,2495,2495,0
|
|
20240304,184400,211753485,2495,2495,2495,2495,0
|
|
20240304,184300,211753485,2495,2495,2495,2495,0
|
|
20240304,184200,211753485,2495,2495,2495,2495,0
|
|
20240304,184100,211753485,2495,2495,2495,2495,0
|
|
20240304,184000,211753485,2495,2495,2495,2495,0
|
|
20240304,183900,211753485,2495,2495,2495,2495,0
|
|
20240304,183800,211753485,2495,2495,2495,2495,0
|
|
20240304,183700,211753485,2495,2495,2495,2495,0
|
|
20240304,183600,211753485,2495,2495,2495,2495,0
|
|
20240304,183500,211753485,2495,2495,2495,2495,0
|
|
20240304,183400,211753485,2495,2495,2495,2495,0
|
|
20240304,183300,211753485,2495,2495,2495,2495,0
|
|
20240304,183200,211753485,2495,2495,2495,2495,0
|
|
20240304,183100,211753485,2495,2495,2495,2495,0
|
|
20240304,183000,211753485,2495,2495,2495,2495,0
|
|
20240304,182900,211753485,2495,2495,2495,2495,0
|
|
20240304,182800,211753485,2495,2495,2495,2495,0
|
|
20240304,182700,211753485,2495,2495,2495,2495,0
|
|
20240304,182600,211753485,2495,2495,2495,2495,0
|
|
20240304,182500,211753485,2495,2495,2495,2495,0
|
|
20240304,182400,211753485,2495,2495,2495,2495,0
|
|
20240304,182300,211753485,2495,2495,2495,2495,0
|
|
20240304,182200,211753485,2495,2495,2495,2495,0
|
|
20240304,182100,211753485,2495,2495,2495,2495,0
|
|
20240304,182000,211753485,2495,2495,2495,2495,0
|
|
20240304,181900,211753485,2495,2495,2495,2495,0
|
|
20240304,181800,211753485,2495,2495,2495,2495,0
|
|
20240304,181700,211753485,2495,2495,2495,2495,1615
|
|
20240304,181600,211753485,2495,2495,2495,2495,0
|
|
20240304,181500,211753485,2495,2495,2495,2495,0
|
|
20240304,181400,211753485,2495,2495,2495,2495,0
|
|
20240304,181300,211753485,2495,2495,2495,2495,0
|
|
20240304,181200,211753485,2495,2495,2495,2495,0
|
|
20240304,181100,211753485,2495,2495,2495,2495,0
|
|
20240304,181000,211753485,2495,2495,2495,2495,0
|
|
20240304,180900,211753485,2495,2495,2495,2495,0
|
|
20240304,180800,211753485,2495,2495,2495,2495,0
|
|
20240304,180700,211753485,2495,2495,2495,2495,0
|
|
20240304,180600,211753485,2495,2495,2495,2495,0
|
|
20240304,180500,211753485,2495,2495,2495,2495,0
|
|
20240304,180400,211753485,2495,2495,2495,2495,0
|
|
20240304,180300,211753485,2495,2495,2495,2495,0
|
|
20240304,180200,211753485,2495,2495,2495,2495,0
|
|
20240304,180100,211753485,2495,2495,2495,2495,0
|
|
20240304,180000,211753485,2495,2495,2495,2495,0
|
|
20240304,175900,211753485,2495,2495,2495,2495,0
|
|
20240304,175800,211753485,2495,2495,2495,2495,0
|
|
20240304,175700,211753485,2495,2495,2495,2495,0
|
|
20240304,175600,211753485,2495,2495,2495,2495,0
|
|
20240304,175500,211753485,2495,2495,2495,2495,0
|
|
20240304,175400,211753485,2495,2495,2495,2495,0
|
|
20240304,175300,211753485,2495,2495,2495,2495,0
|
|
20240304,175200,211753485,2495,2495,2495,2495,0
|
|
20240304,175100,211753485,2495,2495,2495,2495,0
|
|
20240304,175000,211753485,2495,2495,2495,2495,0
|
|
20240304,174900,211753485,2495,2495,2495,2495,0
|
|
20240304,174800,211753485,2495,2495,2495,2495,0
|
|
20240304,174700,211753485,2495,2495,2495,2495,1615
|
|
20240304,174600,211753485,2495,2495,2495,2495,0
|
|
20240304,174500,211753485,2495,2495,2495,2495,0
|
|
20240304,174400,211753485,2495,2495,2495,2495,0
|
|
20240304,174300,211753485,2495,2495,2495,2495,0
|
|
20240304,174200,211753485,2495,2495,2495,2495,0
|
|
20240304,174100,211753485,2495,2495,2495,2495,0
|
|
20240304,174000,211753485,2495,2495,2495,2495,0
|
|
20240304,173900,211753485,2495,2495,2495,2495,0
|
|
20240304,173800,211753485,2495,2495,2495,2495,0
|
|
20240304,173700,211753485,2495,2495,2495,2495,0
|
|
20240304,173600,211753485,2495,2495,2495,2495,0
|
|
20240304,173500,211753485,2495,2495,2495,2495,0
|
|
20240304,173400,211753485,2495,2495,2495,2495,0
|
|
20240304,173300,211753485,2495,2495,2495,2495,0
|
|
20240304,173200,211753485,2495,2495,2495,2495,0
|
|
20240304,173100,211753485,2495,2495,2495,2495,0
|
|
20240304,173000,211753485,2495,2495,2495,2495,0
|
|
20240304,172900,211753485,2495,2495,2495,2495,0
|
|
20240304,172800,211753485,2495,2495,2495,2495,0
|
|
20240304,172700,211753485,2495,2495,2495,2495,0
|
|
20240304,172600,211753485,2495,2495,2495,2495,0
|
|
20240304,172500,211753485,2495,2495,2495,2495,0
|
|
20240304,172400,211753485,2495,2495,2495,2495,0
|
|
20240304,172300,211753485,2495,2495,2495,2495,0
|
|
20240304,172200,211753485,2495,2495,2495,2495,0
|
|
20240304,172100,211753485,2495,2495,2495,2495,0
|
|
20240304,172000,211753485,2495,2495,2495,2495,0
|
|
20240304,171900,211753485,2495,2495,2495,2495,0
|
|
20240304,171800,211753485,2495,2495,2495,2495,0
|
|
20240304,171700,211753485,2495,2495,2495,2495,1615
|
|
20240304,171600,211753485,2495,2495,2495,2495,0
|
|
20240304,171500,211753485,2495,2495,2495,2495,0
|
|
20240304,171400,211753485,2495,2495,2495,2495,0
|
|
20240304,171300,211753485,2495,2495,2495,2495,0
|
|
20240304,171200,211753485,2495,2495,2495,2495,0
|
|
20240304,171100,211753485,2495,2495,2495,2495,0
|
|
20240304,171000,211753485,2495,2495,2495,2495,0
|
|
20240304,170900,211753485,2495,2495,2495,2495,0
|
|
20240304,170800,211753485,2495,2495,2495,2495,0
|
|
20240304,170700,211753485,2495,2495,2495,2495,0
|
|
20240304,170600,211753485,2495,2495,2495,2495,0
|
|
20240304,170500,211753485,2495,2495,2495,2495,0
|
|
20240304,170400,211753485,2495,2495,2495,2495,0
|
|
20240304,170300,211753485,2495,2495,2495,2495,0
|
|
20240304,170200,211753485,2495,2495,2495,2495,0
|
|
20240304,170100,211753485,2495,2495,2495,2495,0
|
|
20240304,170000,211753485,2495,2495,2495,2495,0
|
|
20240304,165900,211753485,2495,2495,2495,2495,0
|
|
20240304,165800,211753485,2495,2495,2495,2495,0
|
|
20240304,165700,211753485,2495,2495,2495,2495,0
|
|
20240304,165600,211753485,2495,2495,2495,2495,0
|
|
20240304,165500,211753485,2495,2495,2495,2495,0
|
|
20240304,165400,211753485,2495,2495,2495,2495,0
|
|
20240304,165300,211753485,2495,2495,2495,2495,0
|
|
20240304,165200,211753485,2495,2495,2495,2495,0
|
|
20240304,165100,211753485,2495,2495,2495,2495,0
|
|
20240304,165000,211753485,2495,2495,2495,2495,0
|
|
20240304,164900,211753485,2495,2495,2495,2495,0
|
|
20240304,164800,211753485,2495,2495,2495,2495,0
|
|
20240304,164700,211753485,2495,2495,2495,2495,1615
|
|
20240304,164600,211753485,2495,2495,2495,2495,0
|
|
20240304,164500,211753485,2495,2495,2495,2495,0
|
|
20240304,164400,211753485,2495,2495,2495,2495,0
|
|
20240304,164300,211753485,2495,2495,2495,2495,0
|
|
20240304,164200,211753485,2495,2495,2495,2495,0
|
|
20240304,164100,211753485,2495,2495,2495,2495,0
|
|
20240304,164000,211753485,2495,2495,2495,2495,0
|
|
20240304,163900,211753485,2495,2495,2495,2495,0
|
|
20240304,163800,211753485,2495,2495,2495,2495,0
|
|
20240304,163700,211753485,2495,2495,2495,2495,0
|
|
20240304,163600,211753485,2495,2495,2495,2495,0
|
|
20240304,163500,211753485,2495,2495,2495,2495,0
|
|
20240304,163400,211753485,2495,2495,2495,2495,0
|
|
20240304,163300,211753485,2495,2495,2495,2495,0
|
|
20240304,163200,211753485,2495,2495,2495,2495,0
|
|
20240304,163100,211753485,2495,2495,2495,2495,0
|
|
20240304,163000,211753485,2495,2495,2495,2495,0
|
|
20240304,162900,211753485,2495,2495,2495,2495,0
|
|
20240304,162800,211753485,2495,2495,2495,2495,0
|
|
20240304,162700,211753485,2495,2495,2495,2495,0
|
|
20240304,162600,211753485,2495,2495,2495,2495,0
|
|
20240304,162500,211753485,2495,2495,2495,2495,0
|
|
20240304,162400,211753485,2495,2495,2495,2495,0
|
|
20240304,162300,211753485,2495,2495,2495,2495,0
|
|
20240304,162200,211753485,2495,2495,2495,2495,0
|
|
20240304,162100,211753485,2495,2495,2495,2495,0
|
|
20240304,162000,211753485,2495,2495,2495,2495,0
|
|
20240304,161900,211753485,2495,2495,2495,2495,0
|
|
20240304,161800,211753485,2495,2495,2495,2495,0
|
|
20240304,161700,211753485,2495,2495,2495,2495,1615
|
|
20240304,161600,211753485,2495,2495,2495,2495,0
|
|
20240304,161500,211753485,2495,2495,2495,2495,0
|
|
20240304,161400,211753485,2495,2495,2495,2495,0
|
|
20240304,161300,211753485,2495,2495,2495,2495,0
|
|
20240304,161200,211753485,2495,2495,2495,2495,0
|
|
20240304,161100,211753485,2495,2495,2495,2495,0
|
|
20240304,161000,211753485,2495,2495,2495,2495,0
|
|
20240304,160900,211753485,2495,2495,2495,2495,0
|
|
20240304,160800,211753485,2495,2495,2495,2495,0
|
|
20240304,160700,211753485,2495,2495,2495,2495,0
|
|
20240304,160600,211753485,2495,2495,2495,2495,0
|
|
20240304,160500,211753485,2495,2495,2495,2495,0
|
|
20240304,160400,211753485,2495,2495,2495,2495,0
|
|
20240304,160300,211753485,2495,2495,2495,2495,0
|
|
20240304,160200,211753485,2495,2495,2495,2495,0
|
|
20240304,160100,211753485,2495,2495,2495,2495,0
|
|
20240304,160000,211753485,2495,2495,2495,2495,0
|
|
20240304,155900,211753485,2495,2495,2495,2495,0
|
|
20240304,155800,211753485,2495,2495,2495,2495,0
|
|
20240304,155700,211753485,2495,2495,2495,2495,0
|
|
20240304,155600,211753485,2495,2495,2495,2495,0
|
|
20240304,155500,211753485,2495,2495,2495,2495,0
|
|
20240304,155400,211753485,2495,2495,2495,2495,0
|
|
20240304,155300,211753485,2495,2495,2495,2495,0
|
|
20240304,155200,211753485,2495,2495,2495,2495,0
|
|
20240304,155100,211753485,2495,2495,2495,2495,0
|
|
20240304,155000,211753485,2495,2495,2495,2495,0
|
|
20240304,154900,211753485,2495,2495,2495,2495,0
|
|
20240304,154800,211753485,2495,2495,2495,2495,0
|
|
20240304,154700,211753485,2495,2495,2495,2495,1615
|
|
20240304,154600,211753485,2495,2495,2495,2495,0
|
|
20240304,154500,211753485,2495,2495,2495,2495,0
|
|
20240304,154400,211753485,2495,2495,2495,2495,0
|
|
20240304,154300,211753485,2495,2495,2495,2495,0
|
|
20240304,154200,211753485,2495,2495,2495,2495,0
|
|
20240304,154100,211753485,2495,2495,2495,2495,0
|
|
20240304,154000,211753485,2495,2495,2495,2495,0
|
|
20240304,153900,211753485,2495,2495,2495,2495,0
|
|
20240304,153800,211753485,2495,2495,2495,2495,0
|
|
20240304,153700,211753485,2495,2495,2495,2495,0
|
|
20240304,153600,211753485,2495,2495,2495,2495,0
|
|
20240304,153500,211753485,2495,2495,2495,2495,0
|
|
20240304,153400,211753485,2495,2495,2495,2495,0
|
|
20240304,153300,211753485,2495,2495,2495,2495,0
|
|
20240304,153200,211753485,2495,2495,2495,2495,0
|
|
20240304,153100,211753485,2495,2495,2495,2495,0
|
|
20240304,153000,211753485,2495,2495,2495,2495,1615
|
|
20240304,152900,207724060,2505,2505,2505,2505,0
|
|
20240304,152800,207724060,2505,2505,2505,2505,0
|
|
20240304,152700,207724060,2505,2505,2505,2505,0
|
|
20240304,152600,207724060,2505,2505,2505,2505,0
|
|
20240304,152500,207724060,2505,2505,2505,2505,0
|
|
20240304,152400,207724060,2505,2505,2505,2505,0
|
|
20240304,152300,207724060,2505,2505,2505,2505,0
|
|
20240304,152200,207724060,2505,2505,2505,2505,0
|
|
20240304,152100,207724060,2505,2505,2505,2505,0
|
|
20240304,152000,207724060,2505,2505,2505,2505,0
|
|
20240304,151900,207724060,2505,2505,2505,2500,2256
|
|
20240304,151800,202072830,2505,2500,2505,2500,51
|
|
20240304,151700,201945080,2505,2510,2510,2505,4
|
|
20240304,151600,201935050,2505,2505,2505,2505,199
|
|
20240304,151500,201436555,2500,2500,2500,2500,0
|
|
20240304,151400,201436555,2500,2500,2500,2500,0
|
|
20240304,151300,201436555,2500,2500,2500,2500,0
|
|
20240304,151200,201436555,2500,2500,2500,2500,0
|
|
20240304,151100,201436555,2500,2500,2500,2500,0
|
|
20240304,151000,201436555,2500,2500,2500,2500,1
|
|
20240304,150900,201434055,2495,2500,2500,2495,2
|
|
20240304,150800,201429060,2495,2495,2495,2495,63
|
|
20240304,150700,201271875,2500,2500,2500,2500,1
|
|
20240304,150600,201269375,2495,2495,2495,2495,43
|
|
20240304,150500,201162090,2495,2500,2500,2495,46
|
|
20240304,150400,201047315,2495,2495,2495,2495,45
|
|
20240304,150300,200935040,2495,2495,2495,2495,45
|
|
20240304,150200,200822765,2495,2495,2495,2495,46
|
|
20240304,150100,200707995,2495,2495,2495,2495,46
|
|
20240304,150000,200593225,2500,2500,2500,2500,1
|
|
20240304,145900,200590725,2495,2495,2495,2495,0
|
|
20240304,145800,200590725,2495,2495,2495,2495,0
|
|
20240304,145700,200590725,2495,2495,2495,2495,0
|
|
20240304,145600,200590725,2495,2495,2495,2495,0
|
|
20240304,145500,200590725,2495,2495,2495,2495,0
|
|
20240304,145400,200590725,2495,2495,2495,2495,0
|
|
20240304,145300,200590725,2495,2495,2495,2495,0
|
|
20240304,145200,200590725,2495,2495,2495,2495,0
|
|
20240304,145100,200590725,2495,2495,2495,2495,0
|
|
20240304,145000,200590725,2495,2495,2495,2495,0
|
|
20240304,144900,200590725,2495,2495,2495,2495,47
|
|
20240304,144800,200473460,2495,2495,2495,2495,48
|
|
20240304,144700,200353700,2500,2500,2500,2500,1
|
|
20240304,144600,200351200,2495,2500,2500,2495,45
|
|
20240304,144500,200238920,2495,2495,2495,2495,45
|
|
20240304,144400,200126645,2500,2500,2500,2500,17
|
|
20240304,144300,200084145,2505,2495,2505,2495,44
|
|
20240304,144200,199974355,2500,2500,2500,2500,1
|
|
20240304,144100,199971855,2495,2495,2495,2495,40
|
|
20240304,144000,199872055,2500,2500,2500,2500,4
|
|
20240304,143900,199862055,2505,2505,2505,2505,0
|
|
20240304,143800,199862055,2505,2505,2505,2505,0
|
|
20240304,143700,199862055,2505,2505,2505,2505,0
|
|
20240304,143600,199862055,2505,2505,2505,2505,0
|
|
20240304,143500,199862055,2505,2505,2505,2505,0
|
|
20240304,143400,199862055,2505,2505,2505,2505,0
|
|
20240304,143300,199862055,2505,2505,2505,2505,0
|
|
20240304,143200,199862055,2505,2505,2505,2505,0
|
|
20240304,143100,199862055,2505,2505,2505,2505,0
|
|
20240304,143000,199862055,2505,2505,2505,2505,1
|
|
20240304,142900,199859550,2495,2495,2495,2495,41
|
|
20240304,142800,199757255,2500,2500,2500,2500,5
|
|
20240304,142700,199744755,2505,2500,2505,2500,7
|
|
20240304,142600,199727250,2495,2495,2495,2495,40
|
|
20240304,142500,199627450,2495,2495,2495,2495,40
|
|
20240304,142400,199527650,2495,2495,2495,2495,42
|
|
20240304,142300,199422860,2495,2495,2495,2495,40
|
|
20240304,142200,199323060,2500,2500,2500,2500,18
|
|
20240304,142100,199278060,2500,2500,2500,2500,40
|
|
20240304,142000,199178060,2500,2500,2500,2500,40
|
|
20240304,141900,199078060,2500,2500,2500,2500,1
|
|
20240304,141800,199075560,2505,2505,2505,2505,100
|
|
20240304,141700,198825060,2500,2500,2500,2500,0
|
|
20240304,141600,198825060,2500,2500,2500,2500,0
|
|
20240304,141500,198825060,2500,2500,2500,2500,0
|
|
20240304,141400,198825060,2500,2500,2500,2500,0
|
|
20240304,141300,198825060,2500,2500,2500,2500,1
|
|
20240304,141200,198822560,2500,2500,2500,2500,0
|
|
20240304,141100,198822560,2500,2500,2500,2500,0
|
|
20240304,141000,198822560,2500,2500,2500,2500,18
|
|
20240304,140900,198777560,2495,2500,2500,2495,8156
|
|
20240304,140800,178387770,2500,2500,2500,2500,40
|
|
20240304,140700,178287770,2500,2500,2500,2500,41
|
|
20240304,140600,178185270,2505,2505,2505,2505,26
|
|
20240304,140500,178120140,2505,2505,2505,2505,909
|
|
20240304,140400,175843095,2505,2505,2505,2505,40
|
|
20240304,140300,175742895,2505,2505,2505,2505,40
|
|
20240304,140200,175642695,2505,2505,2505,2505,40
|
|
20240304,140100,175542495,2505,2505,2505,2505,40
|
|
20240304,140000,175442295,2505,2505,2505,2505,74
|
|
20240304,135900,175256925,2510,2510,2510,2510,0
|
|
20240304,135800,175256925,2510,2510,2510,2510,52
|
|
20240304,135700,175126405,2515,2515,2515,2515,0
|
|
20240304,135600,175126405,2515,2515,2515,2515,0
|
|
20240304,135500,175126405,2515,2515,2515,2515,1
|
|
20240304,135400,175123890,2505,2505,2505,2505,0
|
|
20240304,135300,175123890,2505,2505,2505,2505,0
|
|
20240304,135200,175123890,2505,2510,2510,2505,83
|
|
20240304,135100,174915930,2510,2510,2510,2510,18
|
|
20240304,135000,174870750,2510,2510,2510,2510,0
|
|
20240304,134900,174870750,2510,2510,2510,2510,0
|
|
20240304,134800,174870750,2510,2510,2510,2510,41
|
|
20240304,134700,174767840,2510,2515,2515,2505,851
|
|
20240304,134600,172633380,2515,2515,2515,2515,41
|
|
20240304,134500,172530265,2515,2515,2515,2515,42
|
|
20240304,134400,172424635,2515,2515,2515,2515,42
|
|
20240304,134300,172319005,2515,2515,2515,2515,42
|
|
20240304,134200,172213375,2515,2515,2515,2515,42
|
|
20240304,134100,172107745,2515,2515,2515,2515,42
|
|
20240304,134000,172002115,2515,2515,2515,2515,42
|
|
20240304,133900,171896485,2515,2515,2515,2515,43
|
|
20240304,133800,171788340,2515,2515,2515,2515,31
|
|
20240304,133700,171710375,2515,2515,2515,2515,0
|
|
20240304,133600,171710375,2515,2515,2515,2515,0
|
|
20240304,133500,171710375,2515,2515,2515,2515,0
|
|
20240304,133400,171710375,2515,2515,2515,2515,44
|
|
20240304,133300,171599715,2520,2520,2520,2520,0
|
|
20240304,133200,171599715,2520,2520,2520,2520,41
|
|
20240304,133100,171496395,2520,2520,2520,2520,0
|
|
20240304,133000,171496395,2520,2520,2520,2520,2
|
|
20240304,132900,171491355,2530,2525,2530,2525,8
|
|
20240304,132800,171471120,2535,2510,2535,2510,5200
|
|
20240304,132700,158294895,2510,2510,2510,2510,43
|
|
20240304,132600,158186965,2510,2510,2510,2510,43
|
|
20240304,132500,158079035,2510,2510,2510,2510,43
|
|
20240304,132400,157971105,2510,2510,2510,2510,43
|
|
20240304,132300,157863175,2505,2510,2535,2505,10044
|
|
20240304,132200,132434005,2500,2500,2500,2500,44
|
|
20240304,132100,132324005,2500,2500,2505,2500,202
|
|
20240304,132000,131818355,2500,2505,2505,2500,466
|
|
20240304,131900,130652845,2505,2505,2505,2505,44
|
|
20240304,131800,130542625,2510,2510,2510,2510,741
|
|
20240304,131700,128682715,2510,2510,2510,2510,0
|
|
20240304,131600,128682715,2510,2510,2510,2510,0
|
|
20240304,131500,128682715,2510,2510,2510,2510,0
|
|
20240304,131400,128682715,2510,2510,2510,2510,0
|
|
20240304,131300,128682715,2510,2510,2510,2510,70
|
|
20240304,131200,128507015,2510,2510,2510,2510,42
|
|
20240304,131100,128401595,2510,2510,2510,2510,0
|
|
20240304,131000,128401595,2510,2510,2510,2510,0
|
|
20240304,130900,128401595,2510,2510,2510,2510,0
|
|
20240304,130800,128401595,2510,2510,2510,2510,46
|
|
20240304,130700,128286135,2510,2510,2510,2510,45
|
|
20240304,130600,128173185,2510,2510,2510,2510,45
|
|
20240304,130500,128060235,2510,2515,2515,2510,2536
|
|
20240304,130400,121682420,2515,2515,2515,2515,45
|
|
20240304,130300,121569245,2515,2515,2515,2515,75
|
|
20240304,130200,121380620,2515,2515,2515,2515,45
|
|
20240304,130100,121267445,2515,2515,2515,2515,45
|
|
20240304,130000,121154270,2515,2515,2515,2515,45
|
|
20240304,125900,121041095,2520,2520,2520,2520,8
|
|
20240304,125800,121020935,2520,2515,2520,2515,47
|
|
20240304,125700,120902720,2520,2520,2520,2520,0
|
|
20240304,125600,120902720,2520,2520,2520,2520,0
|
|
20240304,125500,120902720,2520,2520,2520,2520,37
|
|
20240304,125400,120809480,2520,2520,2520,2520,95
|
|
20240304,125300,120570080,2520,2520,2520,2520,0
|
|
20240304,125200,120570080,2520,2520,2520,2520,1
|
|
20240304,125100,120567560,2515,2515,2515,2515,0
|
|
20240304,125000,120567560,2515,2515,2515,2515,45
|
|
20240304,124900,120454385,2520,2520,2520,2520,1
|
|
20240304,124800,120451865,2520,2520,2520,2520,0
|
|
20240304,124700,120451865,2520,2520,2520,2520,92
|
|
20240304,124600,120220025,2515,2515,2535,2515,5045
|
|
20240304,124500,107435725,2505,2505,2505,2505,46
|
|
20240304,124400,107320495,2505,2505,2505,2505,46
|
|
20240304,124300,107205265,2505,2505,2505,2505,46
|
|
20240304,124200,107090035,2505,2505,2505,2505,46
|
|
20240304,124100,106974805,2510,2510,2510,2510,47
|
|
20240304,124000,106856835,2515,2515,2515,2515,46
|
|
20240304,123900,106741145,2535,2520,2535,2510,5355
|
|
20240304,123800,93169610,2530,2505,2535,2505,6001
|
|
20240304,123700,77989065,2500,2500,2500,2500,34
|
|
20240304,123600,77904065,2500,2500,2500,2500,0
|
|
20240304,123500,77904065,2500,2500,2500,2500,0
|
|
20240304,123400,77904065,2500,2500,2500,2500,0
|
|
20240304,123300,77904065,2500,2500,2500,2500,48
|
|
20240304,123200,77784065,2505,2505,2505,2505,0
|
|
20240304,123100,77784065,2505,2505,2505,2505,100
|
|
20240304,123000,77533565,2500,2500,2500,2500,0
|
|
20240304,122900,77533565,2500,2500,2500,2500,43
|
|
20240304,122800,77426065,2500,2500,2500,2500,0
|
|
20240304,122700,77426065,2500,2500,2500,2500,46
|
|
20240304,122600,77311065,2500,2500,2500,2500,46
|
|
20240304,122500,77196065,2500,2505,2505,2500,47
|
|
20240304,122400,77078560,2500,2505,2505,2500,83
|
|
20240304,122300,76871050,2500,2500,2500,2500,46
|
|
20240304,122200,76756050,2500,2500,2500,2500,46
|
|
20240304,122100,76641050,2500,2500,2500,2500,46
|
|
20240304,122000,76526050,2500,2500,2500,2500,83
|
|
20240304,121900,76318550,2500,2500,2500,2500,46
|
|
20240304,121800,76203550,2500,2500,2500,2500,47
|
|
20240304,121700,76086050,2500,2500,2500,2500,0
|
|
20240304,121600,76086050,2500,2500,2500,2500,39
|
|
20240304,121500,75988550,2505,2505,2505,2505,0
|
|
20240304,121400,75988550,2505,2505,2505,2505,0
|
|
20240304,121300,75988550,2505,2505,2505,2505,0
|
|
20240304,121200,75988550,2505,2505,2505,2505,0
|
|
20240304,121100,75988550,2505,2505,2505,2505,0
|
|
20240304,121000,75988550,2505,2505,2505,2505,0
|
|
20240304,120900,75988550,2505,2505,2505,2505,0
|
|
20240304,120800,75988550,2505,2505,2505,2505,0
|
|
20240304,120700,75988550,2505,2500,2505,2500,395
|
|
20240304,120600,75000540,2500,2500,2500,2500,47
|
|
20240304,120500,74883040,2500,2500,2500,2500,47
|
|
20240304,120400,74765540,2500,2500,2500,2500,47
|
|
20240304,120300,74648040,2500,2500,2500,2500,78
|
|
20240304,120200,74453040,2505,2500,2505,2500,52
|
|
20240304,120100,74323015,2500,2500,2500,2500,47
|
|
20240304,120000,74205515,2500,2500,2500,2500,125
|
|
20240304,115900,73893015,2500,2500,2500,2500,48
|
|
20240304,115800,73773015,2500,2500,2500,2500,85
|
|
20240304,115700,73560515,2500,2500,2500,2500,0
|
|
20240304,115600,73560515,2500,2500,2500,2500,0
|
|
20240304,115500,73560515,2500,2500,2500,2500,0
|
|
20240304,115400,73560515,2500,2500,2500,2500,38
|
|
20240304,115300,73465515,2500,2500,2500,2500,0
|
|
20240304,115200,73465515,2500,2500,2500,2500,0
|
|
20240304,115100,73465515,2500,2500,2500,2500,0
|
|
20240304,115000,73465515,2500,2500,2500,2500,35
|
|
20240304,114900,73378015,2500,2500,2500,2500,0
|
|
20240304,114800,73378015,2500,2500,2500,2500,0
|
|
20240304,114700,73378015,2500,2500,2500,2500,48
|
|
20240304,114600,73258015,2500,2500,2500,2500,2113
|
|
20240304,114500,67975515,2505,2505,2505,2505,1170
|
|
20240304,114400,65044665,2505,2505,2505,2505,48
|
|
20240304,114300,64924425,2510,2510,2510,2505,51
|
|
20240304,114200,64796655,2510,2505,2510,2505,50
|
|
20240304,114100,64671395,2505,2505,2505,2505,90
|
|
20240304,114000,64445945,2505,2505,2505,2505,48
|
|
20240304,113900,64325705,2505,2505,2505,2505,49
|
|
20240304,113800,64202960,2505,2505,2505,2505,49
|
|
20240304,113700,64080215,2505,2505,2505,2505,34
|
|
20240304,113600,63995045,2510,2510,2510,2510,0
|
|
20240304,113500,63995045,2510,2510,2510,2510,0
|
|
20240304,113400,63995045,2510,2510,2510,2510,0
|
|
20240304,113300,63995045,2510,2510,2510,2510,0
|
|
20240304,113200,63995045,2510,2510,2510,2510,50
|
|
20240304,113100,63869545,2505,2505,2505,2505,0
|
|
20240304,113000,63869545,2505,2505,2505,2505,0
|
|
20240304,112900,63869545,2505,2505,2505,2505,0
|
|
20240304,112800,63869545,2505,2505,2505,2505,1
|
|
20240304,112700,63867040,2505,2505,2505,2505,49
|
|
20240304,112600,63744295,2505,2505,2505,2505,50
|
|
20240304,112500,63619045,2505,2505,2505,2505,49
|
|
20240304,112400,63496300,2510,2505,2510,2505,77
|
|
20240304,112300,63303275,2515,2505,2515,2505,52
|
|
20240304,112200,63172995,2505,2505,2505,2505,49
|
|
20240304,112100,63050250,2505,2505,2505,2505,49
|
|
20240304,112000,62927505,2510,2510,2515,2510,34
|
|
20240304,111900,62842145,2510,2505,2510,2505,57
|
|
20240304,111800,62699320,2510,2510,2510,2510,87
|
|
20240304,111700,62480950,2510,2510,2510,2510,0
|
|
20240304,111600,62480950,2510,2510,2510,2510,0
|
|
20240304,111500,62480950,2510,2510,2510,2510,33
|
|
20240304,111400,62398120,2525,2525,2525,2525,0
|
|
20240304,111300,62398120,2525,2525,2525,2525,0
|
|
20240304,111200,62398120,2525,2525,2525,2525,0
|
|
20240304,111100,62398120,2525,2525,2525,2525,0
|
|
20240304,111000,62398120,2525,2525,2525,2525,0
|
|
20240304,110900,62398120,2525,2525,2525,2525,0
|
|
20240304,110800,62398120,2525,2525,2525,2525,0
|
|
20240304,110700,62398120,2525,2525,2525,2525,0
|
|
20240304,110600,62398120,2525,2510,2525,2510,40
|
|
20240304,110500,62297700,2510,2510,2510,2510,4
|
|
20240304,110400,62287660,2525,2510,2525,2510,55
|
|
20240304,110300,62149565,2520,2520,2520,2510,51
|
|
20240304,110200,62021535,2525,2510,2525,2510,52
|
|
20240304,110100,61890925,2505,2505,2505,2505,49
|
|
20240304,110000,61768180,2505,2505,2505,2505,49
|
|
20240304,105900,61645435,2505,2505,2505,2505,49
|
|
20240304,105800,61522690,2515,2510,2520,2505,245
|
|
20240304,105700,60906315,2505,2505,2505,2505,49
|
|
20240304,105600,60783570,2510,2510,2510,2510,10
|
|
20240304,105500,60758470,2515,2515,2515,2515,0
|
|
20240304,105400,60758470,2515,2515,2515,2515,0
|
|
20240304,105300,60758470,2515,2515,2515,2515,2
|
|
20240304,105200,60753440,2525,2525,2525,2525,0
|
|
20240304,105100,60753440,2525,2520,2525,2520,23
|
|
20240304,105000,60695425,2525,2510,2525,2510,231
|
|
20240304,104900,60113880,2505,2505,2505,2505,41
|
|
20240304,104800,60011175,2505,2505,2505,2505,0
|
|
20240304,104700,60011175,2505,2505,2505,2505,0
|
|
20240304,104600,60011175,2505,2505,2505,2505,40
|
|
20240304,104500,59910975,2505,2505,2505,2505,49
|
|
20240304,104400,59788230,2505,2505,2505,2505,49
|
|
20240304,104300,59665485,2505,2505,2505,2505,49
|
|
20240304,104200,59542740,2505,2505,2505,2505,49
|
|
20240304,104100,59419995,2505,2505,2505,2505,49
|
|
20240304,104000,59297250,2525,2510,2525,2510,51
|
|
20240304,103900,59169215,2525,2525,2525,2515,29
|
|
20240304,103800,59096240,2520,2520,2525,2520,612
|
|
20240304,103700,57552470,2510,2510,2510,2510,49
|
|
20240304,103600,57429480,2520,2510,2520,2510,96
|
|
20240304,103500,57188280,2515,2515,2515,2515,0
|
|
20240304,103400,57188280,2515,2515,2520,2515,52
|
|
20240304,103300,57057490,2510,2510,2510,2510,0
|
|
20240304,103200,57057490,2510,2510,2510,2510,44
|
|
20240304,103100,56947050,2505,2505,2505,2505,0
|
|
20240304,103000,56947050,2505,2505,2505,2505,0
|
|
20240304,102900,56947050,2505,2505,2505,2505,0
|
|
20240304,102800,56947050,2505,2505,2505,2505,0
|
|
20240304,102700,56947050,2505,2505,2505,2505,0
|
|
20240304,102600,56947050,2505,2505,2505,2505,0
|
|
20240304,102500,56947050,2505,2505,2505,2505,49
|
|
20240304,102400,56824305,2505,2500,2505,2500,474
|
|
20240304,102300,55637185,2500,2500,2500,2500,69
|
|
20240304,102200,55464685,2500,2520,2520,2500,1934
|
|
20240304,102100,50619770,2510,2515,2520,2510,28
|
|
20240304,102000,50549410,2525,2505,2525,2505,211
|
|
20240304,101900,50019410,2505,2500,2505,2500,78
|
|
20240304,101800,49824265,2505,2505,2505,2505,23
|
|
20240304,101700,49766650,2505,2505,2505,2505,49
|
|
20240304,101600,49643905,2505,2505,2505,2505,50
|
|
20240304,101500,49518655,2515,2515,2515,2515,0
|
|
20240304,101400,49518655,2515,2515,2515,2515,0
|
|
20240304,101300,49518655,2515,2515,2515,2515,0
|
|
20240304,101200,49518655,2515,2515,2515,2515,0
|
|
20240304,101100,49518655,2515,2515,2515,2515,0
|
|
20240304,101000,49518655,2515,2515,2515,2510,45
|
|
20240304,100900,49405675,2515,2510,2515,2510,40
|
|
20240304,100800,49305255,2515,2505,2515,2505,5
|
|
20240304,100700,49292705,2515,2515,2515,2515,0
|
|
20240304,100600,49292705,2515,2515,2525,2505,30
|
|
20240304,100500,49217420,2505,2490,2505,2490,1629
|
|
20240304,100400,45138980,2495,2490,2495,2490,51
|
|
20240304,100300,45011985,2490,2490,2490,2490,50
|
|
20240304,100200,44887485,2490,2490,2490,2490,50
|
|
20240304,100100,44762985,2490,2490,2490,2490,161
|
|
20240304,100000,44362095,2500,2500,2500,2500,5714
|
|
20240304,095900,30077095,2500,2500,2500,2500,50
|
|
20240304,095800,29952095,2505,2500,2505,2500,51
|
|
20240304,095700,29824590,2500,2500,2500,2500,96
|
|
20240304,095600,29584590,2500,2500,2500,2500,50
|
|
20240304,095500,29459590,2505,2505,2505,2505,40
|
|
20240304,095400,29359390,2500,2500,2500,2500,0
|
|
20240304,095300,29359390,2500,2500,2500,2500,0
|
|
20240304,095200,29359390,2500,2500,2500,2500,0
|
|
20240304,095100,29359390,2500,2500,2500,2500,0
|
|
20240304,095000,29359390,2500,2500,2500,2500,43
|
|
20240304,094900,29251890,2515,2515,2515,2515,0
|
|
20240304,094800,29251890,2515,2515,2515,2515,0
|
|
20240304,094700,29251890,2515,2525,2525,2515,3443
|
|
20240304,094600,20577880,2530,2530,2530,2530,0
|
|
20240304,094500,20577880,2530,2530,2530,2530,16
|
|
20240304,094400,20537400,2530,2525,2540,2520,966
|
|
20240304,094300,18086325,2535,2530,2535,2530,11
|
|
20240304,094200,18058490,2535,2535,2535,2530,4
|
|
20240304,094100,18048355,2525,2510,2525,2510,206
|
|
20240304,094000,17530075,2500,2495,2500,2495,88
|
|
20240304,093900,17310320,2495,2505,2505,2495,9
|
|
20240304,093800,17287845,2505,2500,2505,2500,17
|
|
20240304,093700,17245280,2500,2500,2500,2500,18
|
|
20240304,093600,17200280,2500,2500,2500,2500,49
|
|
20240304,093500,17077780,2500,2505,2505,2500,191
|
|
20240304,093400,16599720,2495,2505,2505,2495,162
|
|
20240304,093300,16195235,2505,2505,2505,2505,0
|
|
20240304,093200,16195235,2505,2505,2505,2505,0
|
|
20240304,093100,16195235,2505,2505,2505,2500,61
|
|
20240304,093000,16042650,2500,2500,2500,2500,0
|
|
20240304,092900,16042650,2500,2500,2500,2500,0
|
|
20240304,092800,16042650,2500,2505,2505,2500,37
|
|
20240304,092700,15949985,2500,2500,2500,2500,59
|
|
20240304,092600,15802485,2505,2510,2510,2505,718
|
|
20240304,092500,14003655,2510,2490,2510,2490,1528
|
|
20240304,092400,10181260,2490,2500,2500,2490,809
|
|
20240304,092300,8159560,2510,2525,2525,2500,1826
|
|
20240304,092200,3574605,2540,2530,2540,2530,12
|
|
20240304,092100,3544200,2525,2525,2525,2525,4
|
|
20240304,092000,3534100,2530,2530,2530,2530,1
|
|
20240304,091900,3531570,2530,2520,2530,2515,86
|
|
20240304,091800,3315075,2515,2520,2520,2515,73
|
|
20240304,091700,3131355,2520,2530,2530,2520,125
|
|
20240304,091600,2816125,2540,2535,2540,2535,3
|
|
20240304,091500,2808515,2540,2535,2540,2535,4
|
|
20240304,091400,2798360,2540,2535,2540,2535,27
|
|
20240304,091300,2729910,2535,2535,2535,2535,12
|
|
20240304,091200,2699490,2540,2540,2540,2540,11
|
|
20240304,091100,2671550,2540,2540,2540,2540,1
|
|
20240304,091000,2669010,2540,2525,2540,2525,471
|
|
20240304,090900,1479475,2525,2525,2525,2525,0
|
|
20240304,090800,1479475,2525,2525,2525,2525,1
|
|
20240304,090700,1476950,2530,2530,2530,2530,0
|
|
20240304,090600,1476950,2530,2530,2530,2525,320
|
|
20240304,090500,667915,2535,2535,2535,2535,14
|
|
20240304,090400,632425,2535,2540,2540,2535,3
|
|
20240304,090300,624810,2540,2540,2540,2540,1
|
|
20240304,090200,622270,2540,2540,2540,2540,0
|
|
20240304,090100,622270,2540,2535,2540,2535,7
|
|
20240304,090000,604520,2540,2540,2540,2540,238
|