627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192400,522257630,2450,2450,2450,2450,2582
|
|
20240305,192300,522257630,2450,2450,2450,2450,0
|
|
20240305,192200,522257630,2450,2450,2450,2450,0
|
|
20240305,192100,522257630,2450,2450,2450,2450,0
|
|
20240305,192000,522257630,2450,2450,2450,2450,0
|
|
20240305,191900,522257630,2450,2450,2450,2450,0
|
|
20240305,191800,522257630,2450,2450,2450,2450,0
|
|
20240305,191700,522257630,2450,2450,2450,2450,0
|
|
20240305,191600,522257630,2450,2450,2450,2450,0
|
|
20240305,191500,522257630,2450,2450,2450,2450,0
|
|
20240305,191400,522257630,2450,2450,2450,2450,0
|
|
20240305,191300,522257630,2450,2450,2450,2450,0
|
|
20240305,191200,522257630,2450,2450,2450,2450,0
|
|
20240305,191100,522257630,2450,2450,2450,2450,0
|
|
20240305,191000,522257630,2450,2450,2450,2450,0
|
|
20240305,190900,522257630,2450,2450,2450,2450,0
|
|
20240305,190800,522257630,2450,2450,2450,2450,0
|
|
20240305,190700,522257630,2450,2450,2450,2450,0
|
|
20240305,190600,522257630,2450,2450,2450,2450,0
|
|
20240305,190500,522257630,2450,2450,2450,2450,0
|
|
20240305,190400,522257630,2450,2450,2450,2450,0
|
|
20240305,190300,522257630,2450,2450,2450,2450,0
|
|
20240305,190200,522257630,2450,2450,2450,2450,0
|
|
20240305,190100,522257630,2450,2450,2450,2450,0
|
|
20240305,190000,522257630,2450,2450,2450,2450,0
|
|
20240305,185900,522257630,2450,2450,2450,2450,0
|
|
20240305,185800,522257630,2450,2450,2450,2450,0
|
|
20240305,185700,522257630,2450,2450,2450,2450,0
|
|
20240305,185600,522257630,2450,2450,2450,2450,0
|
|
20240305,185500,522257630,2450,2450,2450,2450,0
|
|
20240305,185400,522257630,2450,2450,2450,2450,2582
|
|
20240305,185300,522257630,2450,2450,2450,2450,0
|
|
20240305,185200,522257630,2450,2450,2450,2450,0
|
|
20240305,185100,522257630,2450,2450,2450,2450,0
|
|
20240305,185000,522257630,2450,2450,2450,2450,0
|
|
20240305,184900,522257630,2450,2450,2450,2450,0
|
|
20240305,184800,522257630,2450,2450,2450,2450,0
|
|
20240305,184700,522257630,2450,2450,2450,2450,0
|
|
20240305,184600,522257630,2450,2450,2450,2450,0
|
|
20240305,184500,522257630,2450,2450,2450,2450,0
|
|
20240305,184400,522257630,2450,2450,2450,2450,0
|
|
20240305,184300,522257630,2450,2450,2450,2450,0
|
|
20240305,184200,522257630,2450,2450,2450,2450,0
|
|
20240305,184100,522257630,2450,2450,2450,2450,0
|
|
20240305,184000,522257630,2450,2450,2450,2450,0
|
|
20240305,183900,522257630,2450,2450,2450,2450,0
|
|
20240305,183800,522257630,2450,2450,2450,2450,0
|
|
20240305,183700,522257630,2450,2450,2450,2450,0
|
|
20240305,183600,522257630,2450,2450,2450,2450,0
|
|
20240305,183500,522257630,2450,2450,2450,2450,0
|
|
20240305,183400,522257630,2450,2450,2450,2450,0
|
|
20240305,183300,522257630,2450,2450,2450,2450,0
|
|
20240305,183200,522257630,2450,2450,2450,2450,0
|
|
20240305,183100,522257630,2450,2450,2450,2450,0
|
|
20240305,183000,522257630,2450,2450,2450,2450,0
|
|
20240305,182900,522257630,2450,2450,2450,2450,0
|
|
20240305,182800,522257630,2450,2450,2450,2450,0
|
|
20240305,182700,522257630,2450,2450,2450,2450,0
|
|
20240305,182600,522257630,2450,2450,2450,2450,0
|
|
20240305,182500,522257630,2450,2450,2450,2450,0
|
|
20240305,182400,522257630,2450,2450,2450,2450,2582
|
|
20240305,182300,522257630,2450,2450,2450,2450,0
|
|
20240305,182200,522257630,2450,2450,2450,2450,0
|
|
20240305,182100,522257630,2450,2450,2450,2450,0
|
|
20240305,182000,522257630,2450,2450,2450,2450,0
|
|
20240305,181900,522257630,2450,2450,2450,2450,0
|
|
20240305,181800,522257630,2450,2450,2450,2450,0
|
|
20240305,181700,522257630,2450,2450,2450,2450,0
|
|
20240305,181600,522257630,2450,2450,2450,2450,0
|
|
20240305,181500,522257630,2450,2450,2450,2450,0
|
|
20240305,181400,522257630,2450,2450,2450,2450,0
|
|
20240305,181300,522257630,2450,2450,2450,2450,0
|
|
20240305,181200,522257630,2450,2450,2450,2450,0
|
|
20240305,181100,522257630,2450,2450,2450,2450,0
|
|
20240305,181000,522257630,2450,2450,2450,2450,0
|
|
20240305,180900,522257630,2450,2450,2450,2450,0
|
|
20240305,180800,522257630,2450,2450,2450,2450,0
|
|
20240305,180700,522257630,2450,2450,2450,2450,0
|
|
20240305,180600,522257630,2450,2450,2450,2450,0
|
|
20240305,180500,522257630,2450,2450,2450,2450,0
|
|
20240305,180400,522257630,2450,2450,2450,2450,0
|
|
20240305,180300,522257630,2450,2450,2450,2450,0
|
|
20240305,180200,522257630,2450,2450,2450,2450,0
|
|
20240305,180100,522257630,2450,2450,2450,2450,0
|
|
20240305,180000,522257630,2450,2450,2450,2450,0
|
|
20240305,175900,522257630,2450,2450,2450,2450,0
|
|
20240305,175800,522257630,2450,2450,2450,2450,0
|
|
20240305,175700,522257630,2450,2450,2450,2450,0
|
|
20240305,175600,522257630,2450,2450,2450,2450,0
|
|
20240305,175500,522257630,2450,2450,2450,2450,0
|
|
20240305,175400,522257630,2450,2450,2450,2450,2582
|
|
20240305,175300,522257630,2450,2450,2450,2450,0
|
|
20240305,175200,522257630,2450,2450,2450,2450,0
|
|
20240305,175100,522257630,2450,2450,2450,2450,0
|
|
20240305,175000,522257630,2450,2450,2450,2450,0
|
|
20240305,174900,522257630,2450,2450,2450,2450,0
|
|
20240305,174800,522257630,2450,2450,2450,2450,0
|
|
20240305,174700,522257630,2450,2450,2450,2450,0
|
|
20240305,174600,522257630,2450,2450,2450,2450,0
|
|
20240305,174500,522257630,2450,2450,2450,2450,0
|
|
20240305,174400,522257630,2450,2450,2450,2450,0
|
|
20240305,174300,522257630,2450,2450,2450,2450,0
|
|
20240305,174200,522257630,2450,2450,2450,2450,0
|
|
20240305,174100,522257630,2450,2450,2450,2450,0
|
|
20240305,174000,522257630,2450,2450,2450,2450,0
|
|
20240305,173900,522257630,2450,2450,2450,2450,0
|
|
20240305,173800,522257630,2450,2450,2450,2450,0
|
|
20240305,173700,522257630,2450,2450,2450,2450,0
|
|
20240305,173600,522257630,2450,2450,2450,2450,0
|
|
20240305,173500,522257630,2450,2450,2450,2450,0
|
|
20240305,173400,522257630,2450,2450,2450,2450,0
|
|
20240305,173300,522257630,2450,2450,2450,2450,0
|
|
20240305,173200,522257630,2450,2450,2450,2450,0
|
|
20240305,173100,522257630,2450,2450,2450,2450,0
|
|
20240305,173000,522257630,2450,2450,2450,2450,0
|
|
20240305,172900,522257630,2450,2450,2450,2450,0
|
|
20240305,172800,522257630,2450,2450,2450,2450,0
|
|
20240305,172700,522257630,2450,2450,2450,2450,0
|
|
20240305,172600,522257630,2450,2450,2450,2450,0
|
|
20240305,172500,522257630,2450,2450,2450,2450,0
|
|
20240305,172400,522257630,2450,2450,2450,2450,2582
|
|
20240305,172300,522257630,2450,2450,2450,2450,0
|
|
20240305,172200,522257630,2450,2450,2450,2450,0
|
|
20240305,172100,522257630,2450,2450,2450,2450,0
|
|
20240305,172000,522257630,2450,2450,2450,2450,0
|
|
20240305,171900,522257630,2450,2450,2450,2450,0
|
|
20240305,171800,522257630,2450,2450,2450,2450,0
|
|
20240305,171700,522257630,2450,2450,2450,2450,0
|
|
20240305,171600,522257630,2450,2450,2450,2450,0
|
|
20240305,171500,522257630,2450,2450,2450,2450,0
|
|
20240305,171400,522257630,2450,2450,2450,2450,0
|
|
20240305,171300,522257630,2450,2450,2450,2450,0
|
|
20240305,171200,522257630,2450,2450,2450,2450,0
|
|
20240305,171100,522257630,2450,2450,2450,2450,0
|
|
20240305,171000,522257630,2450,2450,2450,2450,0
|
|
20240305,170900,522257630,2450,2450,2450,2450,0
|
|
20240305,170800,522257630,2450,2450,2450,2450,0
|
|
20240305,170700,522257630,2450,2450,2450,2450,0
|
|
20240305,170600,522257630,2450,2450,2450,2450,0
|
|
20240305,170500,522257630,2450,2450,2450,2450,0
|
|
20240305,170400,522257630,2450,2450,2450,2450,0
|
|
20240305,170300,522257630,2450,2450,2450,2450,0
|
|
20240305,170200,522257630,2450,2450,2450,2450,0
|
|
20240305,170100,522257630,2450,2450,2450,2450,0
|
|
20240305,170000,522257630,2450,2450,2450,2450,0
|
|
20240305,165900,522257630,2450,2450,2450,2450,0
|
|
20240305,165800,522257630,2450,2450,2450,2450,0
|
|
20240305,165700,522257630,2450,2450,2450,2450,0
|
|
20240305,165600,522257630,2450,2450,2450,2450,0
|
|
20240305,165500,522257630,2450,2450,2450,2450,0
|
|
20240305,165400,522257630,2450,2450,2450,2450,2582
|
|
20240305,165300,522257630,2450,2450,2450,2450,0
|
|
20240305,165200,522257630,2450,2450,2450,2450,0
|
|
20240305,165100,522257630,2450,2450,2450,2450,0
|
|
20240305,165000,522257630,2450,2450,2450,2450,0
|
|
20240305,164900,522257630,2450,2450,2450,2450,0
|
|
20240305,164800,522257630,2450,2450,2450,2450,0
|
|
20240305,164700,522257630,2450,2450,2450,2450,0
|
|
20240305,164600,522257630,2450,2450,2450,2450,0
|
|
20240305,164500,522257630,2450,2450,2450,2450,0
|
|
20240305,164400,522257630,2450,2450,2450,2450,0
|
|
20240305,164300,522257630,2450,2450,2450,2450,0
|
|
20240305,164200,522257630,2450,2450,2450,2450,0
|
|
20240305,164100,522257630,2450,2450,2450,2450,0
|
|
20240305,164000,522257630,2450,2450,2450,2450,0
|
|
20240305,163900,522257630,2450,2450,2450,2450,0
|
|
20240305,163800,522257630,2450,2450,2450,2450,0
|
|
20240305,163700,522257630,2450,2450,2450,2450,0
|
|
20240305,163600,522257630,2450,2450,2450,2450,0
|
|
20240305,163500,522257630,2450,2450,2450,2450,0
|
|
20240305,163400,522257630,2450,2450,2450,2450,0
|
|
20240305,163300,522257630,2450,2450,2450,2450,0
|
|
20240305,163200,522257630,2450,2450,2450,2450,0
|
|
20240305,163100,522257630,2450,2450,2450,2450,0
|
|
20240305,163000,522257630,2450,2450,2450,2450,0
|
|
20240305,162900,522257630,2450,2450,2450,2450,0
|
|
20240305,162800,522257630,2450,2450,2450,2450,0
|
|
20240305,162700,522257630,2450,2450,2450,2450,0
|
|
20240305,162600,522257630,2450,2450,2450,2450,0
|
|
20240305,162500,522257630,2450,2450,2450,2450,0
|
|
20240305,162400,522257630,2450,2450,2450,2450,2582
|
|
20240305,162300,522257630,2450,2450,2450,2450,0
|
|
20240305,162200,522257630,2450,2450,2450,2450,0
|
|
20240305,162100,522257630,2450,2450,2450,2450,0
|
|
20240305,162000,522257630,2450,2450,2450,2450,0
|
|
20240305,161900,522257630,2450,2450,2450,2450,0
|
|
20240305,161800,522257630,2450,2450,2450,2450,0
|
|
20240305,161700,522257630,2450,2450,2450,2450,0
|
|
20240305,161600,522257630,2450,2450,2450,2450,0
|
|
20240305,161500,522257630,2450,2450,2450,2450,0
|
|
20240305,161400,522257630,2450,2450,2450,2450,0
|
|
20240305,161300,522257630,2450,2450,2450,2450,0
|
|
20240305,161200,522257630,2450,2450,2450,2450,0
|
|
20240305,161100,522257630,2450,2450,2450,2450,0
|
|
20240305,161000,522257630,2450,2450,2450,2450,0
|
|
20240305,160900,522257630,2450,2450,2450,2450,0
|
|
20240305,160800,522257630,2450,2450,2450,2450,0
|
|
20240305,160700,522257630,2450,2450,2450,2450,0
|
|
20240305,160600,522257630,2450,2450,2450,2450,0
|
|
20240305,160500,522257630,2450,2450,2450,2450,0
|
|
20240305,160400,522257630,2450,2450,2450,2450,0
|
|
20240305,160300,522257630,2450,2450,2450,2450,0
|
|
20240305,160200,522257630,2450,2450,2450,2450,0
|
|
20240305,160100,522257630,2450,2450,2450,2450,0
|
|
20240305,160000,522257630,2450,2450,2450,2450,0
|
|
20240305,155900,522257630,2450,2450,2450,2450,0
|
|
20240305,155800,522257630,2450,2450,2450,2450,0
|
|
20240305,155700,522257630,2450,2450,2450,2450,0
|
|
20240305,155600,522257630,2450,2450,2450,2450,0
|
|
20240305,155500,522257630,2450,2450,2450,2450,0
|
|
20240305,155400,522257630,2450,2450,2450,2450,2582
|
|
20240305,155300,522257630,2450,2450,2450,2450,0
|
|
20240305,155200,522257630,2450,2450,2450,2450,0
|
|
20240305,155100,522257630,2450,2450,2450,2450,0
|
|
20240305,155000,522257630,2450,2450,2450,2450,0
|
|
20240305,154900,522257630,2450,2450,2450,2450,0
|
|
20240305,154800,522257630,2450,2450,2450,2450,0
|
|
20240305,154700,522257630,2450,2450,2450,2450,0
|
|
20240305,154600,522257630,2450,2450,2450,2450,0
|
|
20240305,154500,522257630,2450,2450,2450,2450,0
|
|
20240305,154400,522257630,2450,2450,2450,2450,0
|
|
20240305,154300,522257630,2450,2450,2450,2450,0
|
|
20240305,154200,522257630,2450,2450,2450,2450,0
|
|
20240305,154100,522257630,2450,2450,2450,2450,0
|
|
20240305,154000,522257630,2450,2450,2450,2450,0
|
|
20240305,153900,522257630,2450,2450,2450,2450,0
|
|
20240305,153800,522257630,2450,2450,2450,2450,0
|
|
20240305,153700,522257630,2450,2450,2450,2450,0
|
|
20240305,153600,522257630,2450,2450,2450,2450,0
|
|
20240305,153500,522257630,2450,2450,2450,2450,0
|
|
20240305,153400,522257630,2450,2450,2450,2450,0
|
|
20240305,153300,522257630,2450,2450,2450,2450,0
|
|
20240305,153200,522257630,2450,2450,2450,2450,0
|
|
20240305,153100,522257630,2450,2450,2450,2450,0
|
|
20240305,153000,522257630,2450,2450,2450,2450,2582
|
|
20240305,152900,515931730,2450,2450,2450,2450,0
|
|
20240305,152800,515931730,2450,2450,2450,2450,0
|
|
20240305,152700,515931730,2450,2450,2450,2450,0
|
|
20240305,152600,515931730,2450,2450,2450,2450,0
|
|
20240305,152500,515931730,2450,2450,2450,2450,0
|
|
20240305,152400,515931730,2450,2450,2450,2450,0
|
|
20240305,152300,515931730,2450,2450,2450,2450,0
|
|
20240305,152200,515931730,2450,2450,2450,2450,0
|
|
20240305,152100,515931730,2450,2450,2450,2450,0
|
|
20240305,152000,515931730,2450,2450,2450,2450,0
|
|
20240305,151900,515931730,2450,2450,2450,2440,150
|
|
20240305,151800,515565230,2440,2450,2450,2440,1187
|
|
20240305,151700,512664560,2445,2445,2445,2445,805
|
|
20240305,151600,510696335,2445,2445,2445,2445,767
|
|
20240305,151500,508821020,2450,2445,2450,2440,4884
|
|
20240305,151400,496880250,2450,2450,2450,2450,0
|
|
20240305,151300,496880250,2450,2450,2450,2445,352
|
|
20240305,151200,496019100,2445,2445,2445,2445,1127
|
|
20240305,151100,493263585,2445,2445,2445,2445,1965
|
|
20240305,151000,488459160,2445,2450,2450,2445,1546
|
|
20240305,150900,484678965,2445,2445,2445,2445,217
|
|
20240305,150800,484148400,2450,2445,2450,2445,1920
|
|
20240305,150700,479453995,2445,2445,2445,2445,10
|
|
20240305,150600,479429545,2450,2450,2450,2450,112
|
|
20240305,150500,479155145,2450,2450,2450,2450,32
|
|
20240305,150400,479076745,2450,2450,2450,2450,16
|
|
20240305,150300,479037545,2450,2450,2450,2450,0
|
|
20240305,150200,479037545,2450,2450,2450,2450,10
|
|
20240305,150100,479013045,2450,2445,2450,2445,661
|
|
20240305,150000,477396795,2445,2445,2445,2445,900
|
|
20240305,145900,475196295,2445,2445,2445,2445,0
|
|
20240305,145800,475196295,2445,2445,2445,2445,0
|
|
20240305,145700,475196295,2445,2445,2445,2445,8
|
|
20240305,145600,475176735,2455,2450,2455,2450,211
|
|
20240305,145500,474659730,2445,2445,2445,2445,45
|
|
20240305,145400,474549705,2450,2450,2450,2450,27
|
|
20240305,145300,474483555,2450,2450,2450,2450,2
|
|
20240305,145200,474478655,2450,2450,2450,2450,0
|
|
20240305,145100,474478655,2450,2450,2450,2450,0
|
|
20240305,145000,474478655,2450,2450,2450,2450,1
|
|
20240305,144900,474476205,2450,2450,2450,2450,12
|
|
20240305,144800,474446805,2450,2450,2450,2450,1111
|
|
20240305,144700,471724855,2455,2455,2455,2455,0
|
|
20240305,144600,471724855,2455,2455,2455,2455,93
|
|
20240305,144500,471496540,2450,2450,2450,2450,15
|
|
20240305,144400,471459790,2445,2445,2445,2445,0
|
|
20240305,144300,471459790,2445,2445,2445,2445,3000
|
|
20240305,144200,464124790,2445,2445,2445,2445,0
|
|
20240305,144100,464124790,2445,2445,2445,2445,711
|
|
20240305,144000,462386395,2445,2445,2445,2445,2000
|
|
20240305,143900,457496395,2455,2455,2455,2455,21
|
|
20240305,143800,457444840,2455,2450,2455,2450,867
|
|
20240305,143700,455320310,2455,2455,2455,2455,30
|
|
20240305,143600,455246660,2455,2455,2455,2455,0
|
|
20240305,143500,455246660,2455,2450,2455,2450,23
|
|
20240305,143400,455190200,2450,2450,2450,2450,250
|
|
20240305,143300,454577700,2450,2450,2450,2450,1
|
|
20240305,143200,454575250,2445,2450,2450,2445,55
|
|
20240305,143100,454440525,2450,2450,2450,2450,67
|
|
20240305,143000,454276375,2450,2450,2450,2450,1
|
|
20240305,142900,454273925,2450,2450,2450,2450,232
|
|
20240305,142800,453705525,2445,2445,2445,2445,0
|
|
20240305,142700,453705525,2445,2445,2445,2445,1
|
|
20240305,142600,453703080,2445,2450,2450,2445,2504
|
|
20240305,142500,447577425,2450,2450,2450,2450,0
|
|
20240305,142400,447577425,2450,2450,2450,2450,0
|
|
20240305,142300,447577425,2450,2450,2450,2450,0
|
|
20240305,142200,447577425,2450,2450,2450,2450,1000
|
|
20240305,142100,445127425,2450,2450,2450,2450,0
|
|
20240305,142000,445127425,2450,2450,2450,2450,15
|
|
20240305,141900,445090675,2450,2450,2450,2450,200
|
|
20240305,141800,444600675,2450,2455,2455,2450,1983
|
|
20240305,141700,439738565,2455,2455,2455,2455,0
|
|
20240305,141600,439738565,2455,2455,2455,2455,1
|
|
20240305,141500,439736110,2455,2455,2455,2455,1
|
|
20240305,141400,439733655,2455,2460,2460,2455,5
|
|
20240305,141300,439721375,2455,2450,2455,2450,1500
|
|
20240305,141200,436045870,2450,2445,2450,2445,501
|
|
20240305,141100,434820920,2450,2450,2450,2450,11
|
|
20240305,141000,434793970,2450,2445,2450,2445,58
|
|
20240305,140900,434652150,2450,2450,2450,2450,1627
|
|
20240305,140800,430666000,2445,2450,2450,2445,1301
|
|
20240305,140700,427485050,2450,2450,2450,2450,106
|
|
20240305,140600,427225350,2445,2445,2445,2445,0
|
|
20240305,140500,427225350,2445,2445,2445,2445,0
|
|
20240305,140400,427225350,2445,2445,2445,2445,70
|
|
20240305,140300,427054200,2445,2445,2445,2445,0
|
|
20240305,140200,427054200,2445,2445,2445,2445,390
|
|
20240305,140100,426100650,2445,2445,2445,2445,923
|
|
20240305,140000,423843915,2445,2445,2445,2445,500
|
|
20240305,135900,422621415,2445,2445,2445,2445,200
|
|
20240305,135800,422132415,2445,2445,2445,2445,0
|
|
20240305,135700,422132415,2445,2445,2445,2445,11197
|
|
20240305,135600,394755750,2445,2445,2445,2445,0
|
|
20240305,135500,394755750,2445,2445,2445,2445,56
|
|
20240305,135400,394618830,2450,2450,2450,2450,14
|
|
20240305,135300,394584530,2450,2450,2450,2450,0
|
|
20240305,135200,394584530,2450,2450,2450,2450,246
|
|
20240305,135100,393981830,2450,2455,2455,2450,27
|
|
20240305,135000,393915655,2455,2455,2455,2455,0
|
|
20240305,134900,393915655,2455,2460,2460,2455,1001
|
|
20240305,134800,391453200,2460,2455,2460,2455,2
|
|
20240305,134700,391448285,2450,2450,2450,2450,0
|
|
20240305,134600,391448285,2450,2450,2450,2450,0
|
|
20240305,134500,391448285,2450,2450,2450,2450,0
|
|
20240305,134400,391448285,2450,2450,2450,2450,0
|
|
20240305,134300,391448285,2450,2445,2450,2445,3127
|
|
20240305,134200,383792235,2450,2450,2450,2450,0
|
|
20240305,134100,383792235,2450,2450,2450,2450,0
|
|
20240305,134000,383792235,2450,2450,2450,2450,30
|
|
20240305,133900,383718735,2450,2450,2450,2450,24
|
|
20240305,133800,383659935,2450,2450,2450,2450,0
|
|
20240305,133700,383659935,2450,2450,2450,2450,5
|
|
20240305,133600,383647685,2450,2450,2450,2450,0
|
|
20240305,133500,383647685,2450,2450,2450,2450,0
|
|
20240305,133400,383647685,2450,2450,2450,2450,0
|
|
20240305,133300,383647685,2450,2450,2450,2450,3775
|
|
20240305,133200,374398935,2450,2450,2450,2450,1
|
|
20240305,133100,374396485,2450,2450,2450,2450,0
|
|
20240305,133000,374396485,2450,2450,2450,2450,0
|
|
20240305,132900,374396485,2450,2450,2450,2450,1100
|
|
20240305,132800,371701485,2450,2450,2450,2450,2
|
|
20240305,132700,371696585,2450,2450,2450,2450,0
|
|
20240305,132600,371696585,2450,2450,2450,2450,0
|
|
20240305,132500,371696585,2450,2450,2450,2450,1147
|
|
20240305,132400,368886435,2450,2450,2450,2450,546
|
|
20240305,132300,367548735,2445,2445,2445,2445,124
|
|
20240305,132200,367245555,2445,2450,2450,2445,7701
|
|
20240305,132100,348403710,2450,2450,2450,2450,0
|
|
20240305,132000,348403710,2450,2450,2450,2450,50
|
|
20240305,131900,348281210,2450,2450,2450,2450,0
|
|
20240305,131800,348281210,2450,2450,2450,2450,253
|
|
20240305,131700,347661360,2455,2450,2455,2450,3855
|
|
20240305,131600,338215610,2455,2450,2455,2450,610
|
|
20240305,131500,336718210,2455,2455,2455,2455,1416
|
|
20240305,131400,333241930,2455,2460,2460,2455,2112
|
|
20240305,131300,328046810,2460,2460,2460,2460,60
|
|
20240305,131200,327899210,2460,2460,2460,2460,0
|
|
20240305,131100,327899210,2460,2460,2460,2460,0
|
|
20240305,131000,327899210,2460,2460,2460,2460,184
|
|
20240305,130900,327446570,2460,2460,2460,2460,133
|
|
20240305,130800,327119390,2455,2455,2455,2455,8
|
|
20240305,130700,327099750,2455,2455,2455,2455,0
|
|
20240305,130600,327099750,2455,2455,2455,2455,4935
|
|
20240305,130500,314984325,2450,2450,2450,2450,253
|
|
20240305,130400,314364475,2450,2450,2450,2450,424
|
|
20240305,130300,313325675,2455,2450,2455,2450,432
|
|
20240305,130200,312267020,2450,2450,2450,2450,0
|
|
20240305,130100,312267020,2450,2450,2450,2450,779
|
|
20240305,130000,310358470,2450,2450,2450,2450,513
|
|
20240305,125900,309101620,2450,2455,2455,2450,65
|
|
20240305,125800,308942365,2455,2455,2455,2455,1
|
|
20240305,125700,308939910,2455,2455,2455,2455,0
|
|
20240305,125600,308939910,2455,2455,2455,2455,12
|
|
20240305,125500,308910450,2450,2460,2460,2450,101
|
|
20240305,125400,308662990,2450,2455,2455,2450,100
|
|
20240305,125300,308417880,2460,2460,2460,2455,401
|
|
20240305,125200,307432420,2460,2460,2460,2455,252
|
|
20240305,125100,306813750,2460,2460,2460,2460,2
|
|
20240305,125000,306808830,2460,2460,2460,2455,330
|
|
20240305,124900,305998170,2460,2460,2460,2460,1
|
|
20240305,124800,305995710,2460,2460,2460,2460,8
|
|
20240305,124700,305976030,2460,2455,2460,2455,101
|
|
20240305,124600,305728070,2460,2460,2460,2460,0
|
|
20240305,124500,305728070,2460,2460,2460,2460,0
|
|
20240305,124400,305728070,2460,2460,2460,2460,0
|
|
20240305,124300,305728070,2460,2460,2460,2460,0
|
|
20240305,124200,305728070,2460,2460,2460,2460,1
|
|
20240305,124100,305725610,2455,2455,2455,2455,112
|
|
20240305,124000,305450650,2455,2455,2455,2455,936
|
|
20240305,123900,303152770,2445,2455,2455,2445,11
|
|
20240305,123800,303125865,2450,2450,2450,2450,50
|
|
20240305,123700,303003365,2460,2460,2460,2460,0
|
|
20240305,123600,303003365,2460,2455,2460,2455,2001
|
|
20240305,123500,298090905,2455,2455,2455,2455,20
|
|
20240305,123400,298041805,2455,2455,2455,2455,0
|
|
20240305,123300,298041805,2455,2455,2455,2455,0
|
|
20240305,123200,298041805,2455,2455,2455,2450,15
|
|
20240305,123100,298005005,2455,2445,2455,2445,2
|
|
20240305,123000,298000105,2450,2450,2450,2450,0
|
|
20240305,122900,298000105,2450,2450,2450,2450,1
|
|
20240305,122800,297997655,2450,2445,2450,2445,5122
|
|
20240305,122700,285474360,2450,2450,2450,2450,357
|
|
20240305,122600,284599710,2455,2455,2455,2455,45
|
|
20240305,122500,284489235,2455,2455,2455,2455,0
|
|
20240305,122400,284489235,2455,2455,2455,2455,824
|
|
20240305,122300,282466315,2455,2455,2455,2455,2
|
|
20240305,122200,282461405,2455,2455,2455,2455,0
|
|
20240305,122100,282461405,2455,2455,2455,2455,775
|
|
20240305,122000,280558780,2455,2455,2455,2455,0
|
|
20240305,121900,280558780,2455,2455,2455,2455,10
|
|
20240305,121800,280534230,2460,2460,2460,2460,0
|
|
20240305,121700,280534230,2460,2460,2460,2460,0
|
|
20240305,121600,280534230,2460,2460,2460,2460,0
|
|
20240305,121500,280534230,2460,2460,2460,2460,0
|
|
20240305,121400,280534230,2460,2460,2460,2460,10
|
|
20240305,121300,280509630,2455,2455,2455,2455,0
|
|
20240305,121200,280509630,2455,2455,2455,2455,0
|
|
20240305,121100,280509630,2455,2455,2455,2455,2
|
|
20240305,121000,280504720,2455,2455,2455,2455,0
|
|
20240305,120900,280504720,2455,2455,2455,2455,0
|
|
20240305,120800,280504720,2455,2450,2455,2450,2731
|
|
20240305,120700,273813745,2455,2450,2455,2445,754
|
|
20240305,120600,271964100,2450,2450,2450,2450,0
|
|
20240305,120500,271964100,2450,2450,2450,2450,943
|
|
20240305,120400,269653750,2450,2450,2450,2450,0
|
|
20240305,120300,269653750,2450,2450,2450,2450,17
|
|
20240305,120200,269612100,2450,2455,2455,2450,1134
|
|
20240305,120100,266833775,2455,2455,2455,2455,0
|
|
20240305,120000,266833775,2455,2455,2455,2455,800
|
|
20240305,115900,264869775,2455,2455,2455,2450,10582
|
|
20240305,115800,238940970,2455,2455,2455,2455,1
|
|
20240305,115700,238938515,2450,2450,2450,2450,0
|
|
20240305,115600,238938515,2450,2450,2450,2450,0
|
|
20240305,115500,238938515,2450,2450,2450,2450,261
|
|
20240305,115400,238299065,2455,2455,2455,2455,11
|
|
20240305,115300,238272060,2455,2455,2455,2455,2
|
|
20240305,115200,238267150,2455,2455,2455,2455,0
|
|
20240305,115100,238267150,2455,2455,2455,2455,0
|
|
20240305,115000,238267150,2455,2455,2455,2455,0
|
|
20240305,114900,238267150,2455,2455,2455,2455,200
|
|
20240305,114800,237776150,2455,2455,2455,2455,0
|
|
20240305,114700,237776150,2455,2455,2455,2455,6
|
|
20240305,114600,237761420,2455,2455,2455,2455,0
|
|
20240305,114500,237761420,2455,2455,2455,2455,1000
|
|
20240305,114400,235306420,2455,2455,2455,2455,0
|
|
20240305,114300,235306420,2455,2455,2455,2455,122
|
|
20240305,114200,235006910,2455,2450,2455,2450,400
|
|
20240305,114100,234026900,2455,2455,2455,2455,0
|
|
20240305,114000,234026900,2455,2455,2455,2455,0
|
|
20240305,113900,234026900,2455,2455,2455,2455,0
|
|
20240305,113800,234026900,2455,2455,2455,2455,2
|
|
20240305,113700,234021990,2455,2455,2455,2455,2122
|
|
20240305,113600,228812480,2450,2455,2455,2450,81
|
|
20240305,113500,228614025,2455,2455,2455,2455,200
|
|
20240305,113400,228123025,2455,2450,2455,2450,44
|
|
20240305,113300,228015215,2455,2455,2455,2455,161
|
|
20240305,113200,227619960,2455,2455,2455,2455,0
|
|
20240305,113100,227619960,2455,2455,2455,2455,0
|
|
20240305,113000,227619960,2455,2455,2455,2455,1
|
|
20240305,112900,227617505,2455,2455,2455,2455,1
|
|
20240305,112800,227615050,2450,2450,2450,2450,300
|
|
20240305,112700,226880050,2455,2455,2455,2455,2848
|
|
20240305,112600,219888210,2465,2465,2465,2465,0
|
|
20240305,112500,219888210,2465,2465,2465,2465,100
|
|
20240305,112400,219641710,2465,2465,2465,2465,152
|
|
20240305,112300,219267030,2465,2465,2465,2465,0
|
|
20240305,112200,219267030,2465,2465,2465,2465,0
|
|
20240305,112100,219267030,2465,2465,2465,2465,33
|
|
20240305,112000,219185685,2465,2465,2465,2465,0
|
|
20240305,111900,219185685,2465,2465,2465,2465,0
|
|
20240305,111800,219185685,2465,2465,2465,2465,0
|
|
20240305,111700,219185685,2465,2465,2465,2465,0
|
|
20240305,111600,219185685,2465,2465,2465,2465,1
|
|
20240305,111500,219183220,2460,2460,2460,2460,3
|
|
20240305,111400,219175840,2465,2465,2465,2465,1
|
|
20240305,111300,219173375,2460,2460,2460,2460,8
|
|
20240305,111200,219153695,2460,2460,2460,2460,107
|
|
20240305,111100,218890475,2460,2460,2460,2460,0
|
|
20240305,111000,218890475,2460,2460,2460,2460,2095
|
|
20240305,110900,213736775,2465,2465,2465,2465,0
|
|
20240305,110800,213736775,2465,2460,2465,2460,822
|
|
20240305,110700,211710595,2465,2465,2465,2465,0
|
|
20240305,110600,211710595,2465,2465,2465,2465,0
|
|
20240305,110500,211710595,2465,2465,2465,2465,5
|
|
20240305,110400,211698270,2465,2465,2465,2465,7
|
|
20240305,110300,211681015,2465,2465,2465,2465,1
|
|
20240305,110200,211678550,2455,2455,2455,2455,0
|
|
20240305,110100,211678550,2455,2455,2455,2455,0
|
|
20240305,110000,211678550,2455,2455,2455,2455,0
|
|
20240305,105900,211678550,2455,2455,2455,2455,0
|
|
20240305,105800,211678550,2455,2455,2455,2455,0
|
|
20240305,105700,211678550,2455,2455,2455,2455,0
|
|
20240305,105600,211678550,2455,2460,2460,2455,31
|
|
20240305,105500,211602345,2455,2465,2465,2455,22
|
|
20240305,105400,211548135,2465,2465,2465,2465,0
|
|
20240305,105300,211548135,2465,2465,2465,2465,1
|
|
20240305,105200,211545670,2455,2465,2465,2455,25
|
|
20240305,105100,211484245,2465,2465,2465,2465,16
|
|
20240305,105000,211444805,2465,2465,2465,2465,0
|
|
20240305,104900,211444805,2465,2455,2465,2455,3
|
|
20240305,104800,211437430,2460,2460,2460,2460,578
|
|
20240305,104700,210015550,2460,2460,2460,2460,815
|
|
20240305,104600,208010650,2465,2465,2465,2465,0
|
|
20240305,104500,208010650,2465,2465,2465,2465,0
|
|
20240305,104400,208010650,2465,2465,2465,2465,101
|
|
20240305,104300,207761685,2460,2460,2460,2460,11
|
|
20240305,104200,207734625,2460,2460,2460,2460,101
|
|
20240305,104100,207486165,2460,2455,2460,2455,42
|
|
20240305,104000,207383045,2460,2460,2460,2460,1
|
|
20240305,103900,207380585,2460,2460,2460,2460,0
|
|
20240305,103800,207380585,2460,2460,2460,2460,253
|
|
20240305,103700,206758205,2460,2460,2460,2460,447
|
|
20240305,103600,205658585,2460,2460,2460,2460,15
|
|
20240305,103500,205621685,2465,2465,2465,2465,1
|
|
20240305,103400,205619220,2455,2455,2455,2455,1351
|
|
20240305,103300,202302515,2455,2455,2455,2455,1
|
|
20240305,103200,202300060,2450,2450,2450,2450,3000
|
|
20240305,103100,194950060,2450,2450,2450,2450,2500
|
|
20240305,103000,188825060,2450,2455,2455,2450,700
|
|
20240305,102900,187109060,2450,2450,2450,2450,224
|
|
20240305,102800,186560260,2450,2450,2450,2450,12
|
|
20240305,102700,186530860,2450,2450,2450,2450,20
|
|
20240305,102600,186481860,2455,2455,2455,2455,817
|
|
20240305,102500,184476125,2450,2450,2450,2450,0
|
|
20240305,102400,184476125,2450,2450,2450,2450,100
|
|
20240305,102300,184231125,2455,2455,2455,2455,0
|
|
20240305,102200,184231125,2455,2450,2455,2450,257
|
|
20240305,102100,183601460,2450,2455,2455,2450,1336
|
|
20240305,102000,180327010,2455,2455,2455,2455,10
|
|
20240305,101900,180302460,2450,2455,2455,2450,109
|
|
20240305,101800,180035360,2450,2450,2450,2450,170
|
|
20240305,101700,179618860,2455,2455,2455,2455,68
|
|
20240305,101600,179451920,2455,2455,2455,2455,3
|
|
20240305,101500,179444555,2450,2455,2455,2450,2458
|
|
20240305,101400,173410490,2465,2460,2465,2455,64
|
|
20240305,101300,173253345,2460,2460,2460,2460,0
|
|
20240305,101200,173253345,2460,2460,2460,2460,120
|
|
20240305,101100,172958145,2460,2460,2465,2455,1513
|
|
20240305,101000,169237075,2465,2465,2465,2465,1
|
|
20240305,100900,169234610,2460,2460,2460,2460,300
|
|
20240305,100800,168496610,2465,2465,2465,2465,10
|
|
20240305,100700,168471960,2465,2460,2465,2460,411
|
|
20240305,100600,167460845,2455,2455,2460,2455,2061
|
|
20240305,100500,162401085,2460,2460,2460,2460,0
|
|
20240305,100400,162401085,2460,2460,2460,2460,207
|
|
20240305,100300,161891865,2465,2465,2465,2465,2
|
|
20240305,100200,161886935,2460,2460,2460,2460,0
|
|
20240305,100100,161886935,2460,2460,2460,2460,0
|
|
20240305,100000,161886935,2460,2460,2460,2460,9
|
|
20240305,095900,161864795,2465,2465,2465,2465,1
|
|
20240305,095800,161862330,2465,2465,2465,2465,303
|
|
20240305,095700,161115435,2465,2465,2465,2465,600
|
|
20240305,095600,159636435,2465,2465,2465,2465,0
|
|
20240305,095500,159636435,2465,2465,2465,2465,1
|
|
20240305,095400,159633970,2460,2465,2465,2460,77
|
|
20240305,095300,159444540,2455,2460,2460,2455,1207
|
|
20240305,095200,156481300,2465,2460,2465,2455,2462
|
|
20240305,095100,150431965,2465,2465,2465,2465,0
|
|
20240305,095000,150431965,2465,2465,2465,2465,0
|
|
20240305,094900,150431965,2465,2465,2465,2465,329
|
|
20240305,094800,149620980,2465,2460,2465,2460,3
|
|
20240305,094700,149613595,2455,2455,2455,2455,588
|
|
20240305,094600,148170055,2460,2460,2460,2460,5
|
|
20240305,094500,148157755,2460,2460,2460,2460,316
|
|
20240305,094400,147380395,2460,2460,2460,2460,509
|
|
20240305,094300,146128255,2460,2460,2460,2460,600
|
|
20240305,094200,144652255,2460,2460,2460,2460,3
|
|
20240305,094100,144644875,2460,2460,2460,2460,7
|
|
20240305,094000,144627655,2455,2460,2460,2455,2030
|
|
20240305,093900,139643285,2460,2460,2465,2460,662
|
|
20240305,093800,138014740,2460,2460,2460,2455,987
|
|
20240305,093700,135586745,2460,2460,2460,2460,41
|
|
20240305,093600,135485885,2460,2460,2460,2460,30
|
|
20240305,093500,135412085,2460,2450,2460,2450,1202
|
|
20240305,093400,132466165,2450,2455,2455,2450,200
|
|
20240305,093300,131975810,2460,2460,2460,2460,50
|
|
20240305,093200,131852810,2460,2460,2460,2460,1
|
|
20240305,093100,131850350,2450,2450,2460,2450,4100
|
|
20240305,093000,121804350,2450,2450,2450,2450,400
|
|
20240305,092900,120824350,2450,2450,2455,2450,3560
|
|
20240305,092800,112092350,2455,2450,2455,2450,160
|
|
20240305,092700,111699600,2455,2450,2455,2450,3905
|
|
20240305,092600,102131825,2460,2460,2460,2460,3
|
|
20240305,092500,102124445,2460,2460,2460,2460,164
|
|
20240305,092400,101721005,2460,2460,2460,2460,489
|
|
20240305,092300,100518065,2450,2460,2460,2450,3
|
|
20240305,092200,100510695,2450,2460,2460,2450,950
|
|
20240305,092100,98183145,2450,2460,2465,2450,2881
|
|
20240305,092000,91111570,2465,2465,2465,2465,15
|
|
20240305,091900,91074595,2455,2455,2455,2455,2221
|
|
20240305,091800,85622040,2455,2455,2455,2455,221
|
|
20240305,091700,85079485,2455,2455,2455,2450,890
|
|
20240305,091600,82898855,2450,2470,2470,2450,10090
|
|
20240305,091500,58100260,2470,2470,2470,2465,213
|
|
20240305,091400,57574205,2465,2470,2470,2460,121
|
|
20240305,091300,57275430,2465,2470,2475,2465,2249
|
|
20240305,091200,51731415,2480,2480,2480,2470,381
|
|
20240305,091100,50790285,2475,2480,2480,2470,2136
|
|
20240305,091000,45513860,2470,2485,2485,2470,907
|
|
20240305,090900,43271265,2485,2480,2485,2470,195
|
|
20240305,090800,42788435,2485,2480,2485,2480,1165
|
|
20240305,090700,39899225,2480,2480,2480,2480,36
|
|
20240305,090600,39809945,2480,2470,2480,2470,1289
|
|
20240305,090500,36617735,2470,2475,2480,2470,634
|
|
20240305,090400,35048570,2475,2470,2475,2470,752
|
|
20240305,090300,33191115,2465,2465,2465,2465,272
|
|
20240305,090200,32520635,2460,2470,2470,2460,2074
|
|
20240305,090100,27415200,2470,2470,2470,2470,1336
|
|
20240305,090000,24115280,2455,2455,2455,2455,8966
|