626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192300,529683155,2380,2380,2380,2380,7180
|
|
20240308,192200,529683155,2380,2380,2380,2380,0
|
|
20240308,192100,529683155,2380,2380,2380,2380,0
|
|
20240308,192000,529683155,2380,2380,2380,2380,0
|
|
20240308,191900,529683155,2380,2380,2380,2380,0
|
|
20240308,191800,529683155,2380,2380,2380,2380,0
|
|
20240308,191700,529683155,2380,2380,2380,2380,0
|
|
20240308,191600,529683155,2380,2380,2380,2380,0
|
|
20240308,191500,529683155,2380,2380,2380,2380,0
|
|
20240308,191400,529683155,2380,2380,2380,2380,0
|
|
20240308,191300,529683155,2380,2380,2380,2380,0
|
|
20240308,191200,529683155,2380,2380,2380,2380,0
|
|
20240308,191100,529683155,2380,2380,2380,2380,0
|
|
20240308,191000,529683155,2380,2380,2380,2380,0
|
|
20240308,190900,529683155,2380,2380,2380,2380,0
|
|
20240308,190800,529683155,2380,2380,2380,2380,0
|
|
20240308,190700,529683155,2380,2380,2380,2380,0
|
|
20240308,190600,529683155,2380,2380,2380,2380,0
|
|
20240308,190500,529683155,2380,2380,2380,2380,0
|
|
20240308,190400,529683155,2380,2380,2380,2380,0
|
|
20240308,190300,529683155,2380,2380,2380,2380,0
|
|
20240308,190200,529683155,2380,2380,2380,2380,0
|
|
20240308,190100,529683155,2380,2380,2380,2380,0
|
|
20240308,190000,529683155,2380,2380,2380,2380,0
|
|
20240308,185900,529683155,2380,2380,2380,2380,0
|
|
20240308,185800,529683155,2380,2380,2380,2380,0
|
|
20240308,185700,529683155,2380,2380,2380,2380,0
|
|
20240308,185600,529683155,2380,2380,2380,2380,0
|
|
20240308,185500,529683155,2380,2380,2380,2380,0
|
|
20240308,185400,529683155,2380,2380,2380,2380,0
|
|
20240308,185300,529683155,2380,2380,2380,2380,7180
|
|
20240308,185200,529683155,2380,2380,2380,2380,0
|
|
20240308,185100,529683155,2380,2380,2380,2380,0
|
|
20240308,185000,529683155,2380,2380,2380,2380,0
|
|
20240308,184900,529683155,2380,2380,2380,2380,0
|
|
20240308,184800,529683155,2380,2380,2380,2380,0
|
|
20240308,184700,529683155,2380,2380,2380,2380,0
|
|
20240308,184600,529683155,2380,2380,2380,2380,0
|
|
20240308,184500,529683155,2380,2380,2380,2380,0
|
|
20240308,184400,529683155,2380,2380,2380,2380,0
|
|
20240308,184300,529683155,2380,2380,2380,2380,0
|
|
20240308,184200,529683155,2380,2380,2380,2380,0
|
|
20240308,184100,529683155,2380,2380,2380,2380,0
|
|
20240308,184000,529683155,2380,2380,2380,2380,0
|
|
20240308,183900,529683155,2380,2380,2380,2380,0
|
|
20240308,183800,529683155,2380,2380,2380,2380,0
|
|
20240308,183700,529683155,2380,2380,2380,2380,0
|
|
20240308,183600,529683155,2380,2380,2380,2380,0
|
|
20240308,183500,529683155,2380,2380,2380,2380,0
|
|
20240308,183400,529683155,2380,2380,2380,2380,0
|
|
20240308,183300,529683155,2380,2380,2380,2380,0
|
|
20240308,183200,529683155,2380,2380,2380,2380,0
|
|
20240308,183100,529683155,2380,2380,2380,2380,0
|
|
20240308,183000,529683155,2380,2380,2380,2380,0
|
|
20240308,182900,529683155,2380,2380,2380,2380,0
|
|
20240308,182800,529683155,2380,2380,2380,2380,0
|
|
20240308,182700,529683155,2380,2380,2380,2380,0
|
|
20240308,182600,529683155,2380,2380,2380,2380,0
|
|
20240308,182500,529683155,2380,2380,2380,2380,0
|
|
20240308,182400,529683155,2380,2380,2380,2380,0
|
|
20240308,182300,529683155,2380,2380,2380,2380,7180
|
|
20240308,182200,529683155,2380,2380,2380,2380,0
|
|
20240308,182100,529683155,2380,2380,2380,2380,0
|
|
20240308,182000,529683155,2380,2380,2380,2380,0
|
|
20240308,181900,529683155,2380,2380,2380,2380,0
|
|
20240308,181800,529683155,2380,2380,2380,2380,0
|
|
20240308,181700,529683155,2380,2380,2380,2380,0
|
|
20240308,181600,529683155,2380,2380,2380,2380,0
|
|
20240308,181500,529683155,2380,2380,2380,2380,0
|
|
20240308,181400,529683155,2380,2380,2380,2380,0
|
|
20240308,181300,529683155,2380,2380,2380,2380,0
|
|
20240308,181200,529683155,2380,2380,2380,2380,0
|
|
20240308,181100,529683155,2380,2380,2380,2380,0
|
|
20240308,181000,529683155,2380,2380,2380,2380,0
|
|
20240308,180900,529683155,2380,2380,2380,2380,0
|
|
20240308,180800,529683155,2380,2380,2380,2380,0
|
|
20240308,180700,529683155,2380,2380,2380,2380,0
|
|
20240308,180600,529683155,2380,2380,2380,2380,0
|
|
20240308,180500,529683155,2380,2380,2380,2380,0
|
|
20240308,180400,529683155,2380,2380,2380,2380,0
|
|
20240308,180300,529683155,2380,2380,2380,2380,0
|
|
20240308,180200,529683155,2380,2380,2380,2380,0
|
|
20240308,180100,529683155,2380,2380,2380,2380,0
|
|
20240308,180000,529683155,2380,2380,2380,2380,0
|
|
20240308,175900,529683155,2380,2380,2380,2380,0
|
|
20240308,175800,529683155,2380,2380,2380,2380,0
|
|
20240308,175700,529683155,2380,2380,2380,2380,0
|
|
20240308,175600,529683155,2380,2380,2380,2380,0
|
|
20240308,175500,529683155,2380,2380,2380,2380,0
|
|
20240308,175400,529683155,2380,2380,2380,2380,0
|
|
20240308,175300,529683155,2380,2380,2380,2380,7180
|
|
20240308,175200,529683155,2380,2380,2380,2380,0
|
|
20240308,175100,529683155,2380,2380,2380,2380,0
|
|
20240308,175000,529683155,2380,2380,2380,2380,0
|
|
20240308,174900,529683155,2380,2380,2380,2380,0
|
|
20240308,174800,529683155,2380,2380,2380,2380,0
|
|
20240308,174700,529683155,2380,2380,2380,2380,0
|
|
20240308,174600,529683155,2380,2380,2380,2380,0
|
|
20240308,174500,529683155,2380,2380,2380,2380,0
|
|
20240308,174400,529683155,2380,2380,2380,2380,0
|
|
20240308,174300,529683155,2380,2380,2380,2380,0
|
|
20240308,174200,529683155,2380,2380,2380,2380,0
|
|
20240308,174100,529683155,2380,2380,2380,2380,0
|
|
20240308,174000,529683155,2380,2380,2380,2380,0
|
|
20240308,173900,529683155,2380,2380,2380,2380,0
|
|
20240308,173800,529683155,2380,2380,2380,2380,0
|
|
20240308,173700,529683155,2380,2380,2380,2380,0
|
|
20240308,173600,529683155,2380,2380,2380,2380,0
|
|
20240308,173500,529683155,2380,2380,2380,2380,0
|
|
20240308,173400,529683155,2380,2380,2380,2380,0
|
|
20240308,173300,529683155,2380,2380,2380,2380,0
|
|
20240308,173200,529683155,2380,2380,2380,2380,0
|
|
20240308,173100,529683155,2380,2380,2380,2380,0
|
|
20240308,173000,529683155,2380,2380,2380,2380,0
|
|
20240308,172900,529683155,2380,2380,2380,2380,0
|
|
20240308,172800,529683155,2380,2380,2380,2380,0
|
|
20240308,172700,529683155,2380,2380,2380,2380,0
|
|
20240308,172600,529683155,2380,2380,2380,2380,0
|
|
20240308,172500,529683155,2380,2380,2380,2380,0
|
|
20240308,172400,529683155,2380,2380,2380,2380,0
|
|
20240308,172300,529683155,2380,2380,2380,2380,7180
|
|
20240308,172200,529683155,2380,2380,2380,2380,0
|
|
20240308,172100,529683155,2380,2380,2380,2380,0
|
|
20240308,172000,529683155,2380,2380,2380,2380,0
|
|
20240308,171900,529683155,2380,2380,2380,2380,0
|
|
20240308,171800,529683155,2380,2380,2380,2380,0
|
|
20240308,171700,529683155,2380,2380,2380,2380,0
|
|
20240308,171600,529683155,2380,2380,2380,2380,0
|
|
20240308,171500,529683155,2380,2380,2380,2380,0
|
|
20240308,171400,529683155,2380,2380,2380,2380,0
|
|
20240308,171300,529683155,2380,2380,2380,2380,0
|
|
20240308,171200,529683155,2380,2380,2380,2380,0
|
|
20240308,171100,529683155,2380,2380,2380,2380,0
|
|
20240308,171000,529683155,2380,2380,2380,2380,0
|
|
20240308,170900,529683155,2380,2380,2380,2380,0
|
|
20240308,170800,529683155,2380,2380,2380,2380,0
|
|
20240308,170700,529683155,2380,2380,2380,2380,0
|
|
20240308,170600,529683155,2380,2380,2380,2380,0
|
|
20240308,170500,529683155,2380,2380,2380,2380,0
|
|
20240308,170400,529683155,2380,2380,2380,2380,0
|
|
20240308,170300,529683155,2380,2380,2380,2380,0
|
|
20240308,170200,529683155,2380,2380,2380,2380,0
|
|
20240308,170100,529683155,2380,2380,2380,2380,0
|
|
20240308,170000,529683155,2380,2380,2380,2380,0
|
|
20240308,165900,529683155,2380,2380,2380,2380,0
|
|
20240308,165800,529683155,2380,2380,2380,2380,0
|
|
20240308,165700,529683155,2380,2380,2380,2380,0
|
|
20240308,165600,529683155,2380,2380,2380,2380,0
|
|
20240308,165500,529683155,2380,2380,2380,2380,0
|
|
20240308,165400,529683155,2380,2380,2380,2380,0
|
|
20240308,165300,529683155,2380,2380,2380,2380,7180
|
|
20240308,165200,529683155,2380,2380,2380,2380,0
|
|
20240308,165100,529683155,2380,2380,2380,2380,0
|
|
20240308,165000,529683155,2380,2380,2380,2380,0
|
|
20240308,164900,529683155,2380,2380,2380,2380,0
|
|
20240308,164800,529683155,2380,2380,2380,2380,0
|
|
20240308,164700,529683155,2380,2380,2380,2380,0
|
|
20240308,164600,529683155,2380,2380,2380,2380,0
|
|
20240308,164500,529683155,2380,2380,2380,2380,0
|
|
20240308,164400,529683155,2380,2380,2380,2380,0
|
|
20240308,164300,529683155,2380,2380,2380,2380,0
|
|
20240308,164200,529683155,2380,2380,2380,2380,0
|
|
20240308,164100,529683155,2380,2380,2380,2380,0
|
|
20240308,164000,529683155,2380,2380,2380,2380,0
|
|
20240308,163900,529683155,2380,2380,2380,2380,0
|
|
20240308,163800,529683155,2380,2380,2380,2380,0
|
|
20240308,163700,529683155,2380,2380,2380,2380,0
|
|
20240308,163600,529683155,2380,2380,2380,2380,0
|
|
20240308,163500,529683155,2380,2380,2380,2380,0
|
|
20240308,163400,529683155,2380,2380,2380,2380,0
|
|
20240308,163300,529683155,2380,2380,2380,2380,0
|
|
20240308,163200,529683155,2380,2380,2380,2380,0
|
|
20240308,163100,529683155,2380,2380,2380,2380,0
|
|
20240308,163000,529683155,2380,2380,2380,2380,0
|
|
20240308,162900,529683155,2380,2380,2380,2380,0
|
|
20240308,162800,529683155,2380,2380,2380,2380,0
|
|
20240308,162700,529683155,2380,2380,2380,2380,0
|
|
20240308,162600,529683155,2380,2380,2380,2380,0
|
|
20240308,162500,529683155,2380,2380,2380,2380,0
|
|
20240308,162400,529683155,2380,2380,2380,2380,0
|
|
20240308,162300,529683155,2380,2380,2380,2380,7180
|
|
20240308,162200,529683155,2380,2380,2380,2380,0
|
|
20240308,162100,529683155,2380,2380,2380,2380,0
|
|
20240308,162000,529683155,2380,2380,2380,2380,0
|
|
20240308,161900,529683155,2380,2380,2380,2380,0
|
|
20240308,161800,529683155,2380,2380,2380,2380,0
|
|
20240308,161700,529683155,2380,2380,2380,2380,0
|
|
20240308,161600,529683155,2380,2380,2380,2380,0
|
|
20240308,161500,529683155,2380,2380,2380,2380,0
|
|
20240308,161400,529683155,2380,2380,2380,2380,0
|
|
20240308,161300,529683155,2380,2380,2380,2380,0
|
|
20240308,161200,529683155,2380,2380,2380,2380,0
|
|
20240308,161100,529683155,2380,2380,2380,2380,0
|
|
20240308,161000,529683155,2380,2380,2380,2380,0
|
|
20240308,160900,529683155,2380,2380,2380,2380,0
|
|
20240308,160800,529683155,2380,2380,2380,2380,0
|
|
20240308,160700,529683155,2380,2380,2380,2380,0
|
|
20240308,160600,529683155,2380,2380,2380,2380,0
|
|
20240308,160500,529683155,2380,2380,2380,2380,0
|
|
20240308,160400,529683155,2380,2380,2380,2380,0
|
|
20240308,160300,529683155,2380,2380,2380,2380,0
|
|
20240308,160200,529683155,2380,2380,2380,2380,0
|
|
20240308,160100,529683155,2380,2380,2380,2380,0
|
|
20240308,160000,529683155,2380,2380,2380,2380,0
|
|
20240308,155900,529683155,2380,2380,2380,2380,0
|
|
20240308,155800,529683155,2380,2380,2380,2380,0
|
|
20240308,155700,529683155,2380,2380,2380,2380,0
|
|
20240308,155600,529683155,2380,2380,2380,2380,0
|
|
20240308,155500,529683155,2380,2380,2380,2380,0
|
|
20240308,155400,529683155,2380,2380,2380,2380,0
|
|
20240308,155300,529683155,2380,2380,2380,2380,7180
|
|
20240308,155200,529683155,2380,2380,2380,2380,0
|
|
20240308,155100,529683155,2380,2380,2380,2380,0
|
|
20240308,155000,529683155,2380,2380,2380,2380,0
|
|
20240308,154900,529683155,2380,2380,2380,2380,0
|
|
20240308,154800,529683155,2380,2380,2380,2380,0
|
|
20240308,154700,529683155,2380,2380,2380,2380,0
|
|
20240308,154600,529683155,2380,2380,2380,2380,0
|
|
20240308,154500,529683155,2380,2380,2380,2380,0
|
|
20240308,154400,529683155,2380,2380,2380,2380,0
|
|
20240308,154300,529683155,2380,2380,2380,2380,0
|
|
20240308,154200,529683155,2380,2380,2380,2380,0
|
|
20240308,154100,529683155,2380,2380,2380,2380,0
|
|
20240308,154000,529683155,2380,2380,2380,2380,0
|
|
20240308,153900,529683155,2380,2380,2380,2380,0
|
|
20240308,153800,529683155,2380,2380,2380,2380,0
|
|
20240308,153700,529683155,2380,2380,2380,2380,0
|
|
20240308,153600,529683155,2380,2380,2380,2380,0
|
|
20240308,153500,529683155,2380,2380,2380,2380,0
|
|
20240308,153400,529683155,2380,2380,2380,2380,0
|
|
20240308,153300,529683155,2380,2380,2380,2380,0
|
|
20240308,153200,529683155,2380,2380,2380,2380,0
|
|
20240308,153100,529683155,2380,2380,2380,2380,0
|
|
20240308,153000,529683155,2380,2380,2380,2380,7180
|
|
20240308,152900,512594755,2380,2380,2380,2380,0
|
|
20240308,152800,512594755,2380,2380,2380,2380,0
|
|
20240308,152700,512594755,2380,2380,2380,2380,0
|
|
20240308,152600,512594755,2380,2380,2380,2380,0
|
|
20240308,152500,512594755,2380,2380,2380,2380,0
|
|
20240308,152400,512594755,2380,2380,2380,2380,0
|
|
20240308,152300,512594755,2380,2380,2380,2380,0
|
|
20240308,152200,512594755,2380,2380,2380,2380,0
|
|
20240308,152100,512594755,2380,2380,2380,2380,0
|
|
20240308,152000,512594755,2380,2380,2380,2380,0
|
|
20240308,151900,512594755,2380,2375,2380,2370,214
|
|
20240308,151800,512086835,2375,2380,2380,2375,41
|
|
20240308,151700,511989455,2380,2380,2380,2380,0
|
|
20240308,151600,511989455,2380,2385,2385,2380,2300
|
|
20240308,151500,506506455,2380,2375,2380,2375,2543
|
|
20240308,151400,500454615,2375,2380,2380,2375,6585
|
|
20240308,151300,484815015,2380,2380,2380,2380,42
|
|
20240308,151200,484715055,2380,2380,2380,2380,0
|
|
20240308,151100,484715055,2380,2380,2380,2380,137
|
|
20240308,151000,484388995,2380,2380,2380,2380,1100
|
|
20240308,150900,481770995,2380,2380,2380,2375,300
|
|
20240308,150800,481057495,2380,2380,2380,2380,400
|
|
20240308,150700,480105495,2380,2375,2380,2375,329
|
|
20240308,150600,479323115,2375,2375,2375,2375,734
|
|
20240308,150500,477579865,2375,2375,2375,2375,30
|
|
20240308,150400,477508615,2370,2370,2370,2370,0
|
|
20240308,150300,477508615,2370,2370,2370,2370,500
|
|
20240308,150200,476323615,2370,2370,2370,2370,1
|
|
20240308,150100,476321245,2370,2370,2370,2370,471
|
|
20240308,150000,475204975,2370,2370,2370,2370,0
|
|
20240308,145900,475204975,2370,2370,2370,2370,200
|
|
20240308,145800,474730975,2370,2370,2370,2370,100
|
|
20240308,145700,474493975,2370,2370,2370,2370,190
|
|
20240308,145600,474043675,2370,2370,2370,2370,1
|
|
20240308,145500,474041305,2370,2370,2370,2370,527
|
|
20240308,145400,472792315,2375,2375,2375,2375,1
|
|
20240308,145300,472789940,2375,2375,2375,2375,2346
|
|
20240308,145200,467218190,2375,2375,2375,2375,0
|
|
20240308,145100,467218190,2375,2375,2375,2375,1
|
|
20240308,145000,467215815,2370,2375,2375,2370,186
|
|
20240308,144900,466774990,2370,2370,2370,2370,0
|
|
20240308,144800,466774990,2370,2370,2370,2370,1006
|
|
20240308,144700,464390770,2370,2370,2370,2370,172
|
|
20240308,144600,463983130,2370,2370,2370,2370,130
|
|
20240308,144500,463675030,2370,2370,2370,2370,407
|
|
20240308,144400,462710440,2370,2370,2370,2370,0
|
|
20240308,144300,462710440,2370,2370,2370,2370,0
|
|
20240308,144200,462710440,2370,2370,2370,2370,1
|
|
20240308,144100,462708070,2365,2365,2365,2365,20
|
|
20240308,144000,462660770,2365,2365,2365,2365,201
|
|
20240308,143900,462185405,2365,2365,2365,2365,301
|
|
20240308,143800,461473540,2365,2365,2365,2365,48
|
|
20240308,143700,461360020,2370,2370,2370,2370,120
|
|
20240308,143600,461075620,2370,2370,2370,2370,0
|
|
20240308,143500,461075620,2370,2370,2370,2370,5
|
|
20240308,143400,461063770,2370,2370,2370,2370,0
|
|
20240308,143300,461063770,2370,2370,2370,2370,0
|
|
20240308,143200,461063770,2370,2370,2370,2370,100
|
|
20240308,143100,460826770,2370,2370,2370,2370,100
|
|
20240308,143000,460589770,2370,2370,2370,2370,0
|
|
20240308,142900,460589770,2370,2370,2370,2370,0
|
|
20240308,142800,460589770,2370,2370,2370,2370,0
|
|
20240308,142700,460589770,2370,2370,2370,2370,2
|
|
20240308,142600,460585030,2370,2365,2370,2365,700
|
|
20240308,142500,458927085,2375,2375,2375,2375,0
|
|
20240308,142400,458927085,2375,2370,2375,2370,409
|
|
20240308,142300,457956995,2370,2370,2370,2370,347
|
|
20240308,142200,457134605,2370,2365,2370,2365,101
|
|
20240308,142100,456895735,2365,2365,2365,2365,0
|
|
20240308,142000,456895735,2365,2365,2365,2365,0
|
|
20240308,141900,456895735,2365,2365,2365,2365,0
|
|
20240308,141800,456895735,2365,2365,2365,2365,0
|
|
20240308,141700,456895735,2365,2365,2365,2365,0
|
|
20240308,141600,456895735,2365,2365,2365,2365,0
|
|
20240308,141500,456895735,2365,2365,2365,2365,0
|
|
20240308,141400,456895735,2365,2365,2365,2365,549
|
|
20240308,141300,455597350,2365,2370,2370,2365,51
|
|
20240308,141200,455476485,2370,2370,2370,2370,0
|
|
20240308,141100,455476485,2370,2370,2370,2370,30
|
|
20240308,141000,455405385,2370,2370,2370,2370,0
|
|
20240308,140900,455405385,2370,2370,2370,2370,4257
|
|
20240308,140800,445316295,2370,2370,2370,2370,1
|
|
20240308,140700,445313925,2360,2360,2360,2360,22967
|
|
20240308,140600,391111805,2365,2365,2365,2365,2677
|
|
20240308,140500,384780700,2365,2365,2365,2365,0
|
|
20240308,140400,384780700,2365,2365,2365,2365,0
|
|
20240308,140300,384780700,2365,2365,2365,2365,0
|
|
20240308,140200,384780700,2365,2365,2365,2365,666
|
|
20240308,140100,383205610,2365,2365,2365,2365,0
|
|
20240308,140000,383205610,2365,2365,2365,2365,0
|
|
20240308,135900,383205610,2365,2365,2365,2365,80
|
|
20240308,135800,383016410,2365,2365,2365,2365,12
|
|
20240308,135700,382988030,2370,2370,2370,2370,161
|
|
20240308,135600,382606460,2370,2370,2370,2370,0
|
|
20240308,135500,382606460,2370,2370,2370,2370,963
|
|
20240308,135400,380324150,2360,2360,2360,2360,1501
|
|
20240308,135300,376781790,2360,2355,2360,2355,60
|
|
20240308,135200,376640240,2360,2360,2360,2360,30
|
|
20240308,135100,376569440,2355,2355,2355,2355,131
|
|
20240308,135000,376260935,2355,2355,2355,2355,0
|
|
20240308,134900,376260935,2355,2355,2355,2355,0
|
|
20240308,134800,376260935,2355,2360,2360,2355,173
|
|
20240308,134700,375853515,2360,2360,2360,2360,51
|
|
20240308,134600,375733155,2360,2360,2360,2360,3757
|
|
20240308,134500,366866635,2360,2360,2360,2360,0
|
|
20240308,134400,366866635,2360,2360,2360,2360,500
|
|
20240308,134300,365686635,2360,2360,2360,2360,1000
|
|
20240308,134200,363326635,2360,2360,2360,2360,60
|
|
20240308,134100,363185035,2360,2360,2360,2360,0
|
|
20240308,134000,363185035,2360,2360,2360,2360,1
|
|
20240308,133900,363182675,2350,2355,2355,2350,190
|
|
20240308,133800,362735965,2355,2355,2355,2355,0
|
|
20240308,133700,362735965,2355,2355,2355,2355,0
|
|
20240308,133600,362735965,2355,2355,2355,2355,0
|
|
20240308,133500,362735965,2355,2355,2355,2355,0
|
|
20240308,133400,362735965,2355,2355,2355,2355,0
|
|
20240308,133300,362735965,2355,2355,2355,2355,478
|
|
20240308,133200,361610275,2355,2355,2355,2355,0
|
|
20240308,133100,361610275,2355,2355,2355,2355,54
|
|
20240308,133000,361483105,2355,2355,2355,2355,43
|
|
20240308,132900,361381840,2355,2370,2370,2355,22736
|
|
20240308,132800,307824840,2375,2360,2375,2360,4212
|
|
20240308,132700,297830790,2355,2355,2360,2355,549
|
|
20240308,132600,296537890,2360,2365,2365,2360,2094
|
|
20240308,132500,291596000,2365,2365,2365,2365,0
|
|
20240308,132400,291596000,2365,2365,2365,2365,9
|
|
20240308,132300,291574715,2365,2365,2365,2365,0
|
|
20240308,132200,291574715,2365,2365,2365,2365,1
|
|
20240308,132100,291572350,2360,2365,2365,2360,131
|
|
20240308,132000,291262550,2365,2360,2365,2360,171
|
|
20240308,131900,290858985,2365,2360,2365,2360,1511
|
|
20240308,131800,287293020,2360,2360,2360,2360,10
|
|
20240308,131700,287269420,2365,2360,2365,2360,6
|
|
20240308,131600,287255255,2360,2365,2365,2360,433
|
|
20240308,131500,286232950,2360,2360,2360,2360,0
|
|
20240308,131400,286232950,2360,2360,2360,2360,0
|
|
20240308,131300,286232950,2360,2365,2365,2360,1433
|
|
20240308,131200,282850820,2365,2365,2365,2365,0
|
|
20240308,131100,282850820,2365,2365,2365,2365,0
|
|
20240308,131000,282850820,2365,2365,2365,2365,0
|
|
20240308,130900,282850820,2365,2365,2365,2365,26
|
|
20240308,130800,282789330,2365,2365,2365,2365,6
|
|
20240308,130700,282775140,2365,2365,2365,2365,0
|
|
20240308,130600,282775140,2365,2365,2365,2365,0
|
|
20240308,130500,282775140,2365,2365,2365,2365,0
|
|
20240308,130400,282775140,2365,2365,2365,2365,0
|
|
20240308,130300,282775140,2365,2365,2365,2365,851
|
|
20240308,130200,280762525,2365,2365,2365,2365,5
|
|
20240308,130100,280750700,2365,2365,2365,2365,0
|
|
20240308,130000,280750700,2365,2365,2365,2365,10
|
|
20240308,125900,280727050,2370,2370,2370,2370,0
|
|
20240308,125800,280727050,2370,2370,2370,2370,0
|
|
20240308,125700,280727050,2370,2365,2370,2365,135
|
|
20240308,125600,280407770,2360,2360,2360,2360,5517
|
|
20240308,125500,267387650,2360,2360,2360,2360,1
|
|
20240308,125400,267385290,2360,2360,2360,2360,0
|
|
20240308,125300,267385290,2360,2360,2360,2360,118
|
|
20240308,125200,267106810,2365,2365,2365,2365,0
|
|
20240308,125100,267106810,2365,2365,2365,2365,1
|
|
20240308,125000,267104445,2365,2365,2365,2365,29
|
|
20240308,124900,267035860,2360,2360,2360,2360,250
|
|
20240308,124800,266445860,2360,2360,2360,2360,1
|
|
20240308,124700,266443500,2365,2365,2365,2365,1836
|
|
20240308,124600,262101360,2365,2365,2365,2365,192
|
|
20240308,124500,261647280,2365,2365,2365,2365,0
|
|
20240308,124400,261647280,2365,2365,2365,2365,30
|
|
20240308,124300,261576330,2370,2370,2370,2370,0
|
|
20240308,124200,261576330,2370,2365,2370,2365,2
|
|
20240308,124100,261571595,2370,2370,2370,2370,0
|
|
20240308,124000,261571595,2370,2370,2370,2370,0
|
|
20240308,123900,261571595,2370,2370,2370,2370,0
|
|
20240308,123800,261571595,2370,2370,2370,2370,0
|
|
20240308,123700,261571595,2370,2370,2370,2370,20
|
|
20240308,123600,261524195,2370,2370,2370,2370,0
|
|
20240308,123500,261524195,2370,2370,2370,2370,3
|
|
20240308,123400,261517085,2360,2360,2360,2360,0
|
|
20240308,123300,261517085,2360,2360,2360,2360,0
|
|
20240308,123200,261517085,2360,2360,2360,2360,150
|
|
20240308,123100,261163085,2360,2360,2360,2360,0
|
|
20240308,123000,261163085,2360,2360,2360,2360,0
|
|
20240308,122900,261163085,2360,2360,2360,2360,0
|
|
20240308,122800,261163085,2360,2360,2360,2360,30
|
|
20240308,122700,261092285,2360,2360,2360,2360,0
|
|
20240308,122600,261092285,2360,2360,2360,2360,0
|
|
20240308,122500,261092285,2360,2360,2360,2360,0
|
|
20240308,122400,261092285,2360,2360,2360,2360,30
|
|
20240308,122300,261021485,2360,2360,2360,2360,80
|
|
20240308,122200,260832685,2360,2360,2360,2360,0
|
|
20240308,122100,260832685,2360,2365,2365,2360,150
|
|
20240308,122000,260478605,2365,2365,2365,2365,5
|
|
20240308,121900,260466780,2365,2365,2365,2365,0
|
|
20240308,121800,260466780,2365,2365,2365,2365,0
|
|
20240308,121700,260466780,2365,2365,2365,2365,0
|
|
20240308,121600,260466780,2365,2365,2365,2365,0
|
|
20240308,121500,260466780,2365,2365,2365,2365,0
|
|
20240308,121400,260466780,2365,2365,2365,2365,0
|
|
20240308,121300,260466780,2365,2365,2365,2365,422
|
|
20240308,121200,259468750,2365,2365,2365,2365,14
|
|
20240308,121100,259435640,2360,2365,2365,2360,3
|
|
20240308,121000,259428550,2365,2365,2365,2365,5917
|
|
20240308,120900,245434845,2375,2375,2375,2375,0
|
|
20240308,120800,245434845,2375,2375,2375,2375,0
|
|
20240308,120700,245434845,2375,2375,2375,2375,0
|
|
20240308,120600,245434845,2375,2375,2375,2375,0
|
|
20240308,120500,245434845,2375,2375,2375,2375,0
|
|
20240308,120400,245434845,2375,2375,2375,2375,0
|
|
20240308,120300,245434845,2375,2370,2375,2370,6
|
|
20240308,120200,245420620,2370,2370,2370,2370,2826
|
|
20240308,120100,238723000,2375,2375,2375,2375,0
|
|
20240308,120000,238723000,2375,2375,2375,2375,87
|
|
20240308,115900,238516375,2375,2375,2375,2375,0
|
|
20240308,115800,238516375,2375,2375,2375,2375,0
|
|
20240308,115700,238516375,2375,2375,2375,2375,1
|
|
20240308,115600,238514000,2375,2375,2375,2375,500
|
|
20240308,115500,237326500,2380,2380,2380,2380,0
|
|
20240308,115400,237326500,2380,2380,2380,2380,0
|
|
20240308,115300,237326500,2380,2380,2380,2380,9
|
|
20240308,115200,237305080,2370,2370,2370,2370,0
|
|
20240308,115100,237305080,2370,2370,2370,2370,100
|
|
20240308,115000,237068080,2380,2380,2380,2380,100
|
|
20240308,114900,236830080,2380,2380,2380,2380,100
|
|
20240308,114800,236592080,2380,2380,2380,2380,4
|
|
20240308,114700,236582560,2380,2380,2380,2380,1878
|
|
20240308,114600,232112920,2385,2385,2385,2385,2
|
|
20240308,114500,232108150,2380,2380,2380,2380,0
|
|
20240308,114400,232108150,2380,2380,2380,2380,0
|
|
20240308,114300,232108150,2380,2380,2380,2380,100
|
|
20240308,114200,231870150,2380,2380,2380,2380,47
|
|
20240308,114100,231758290,2385,2385,2385,2385,0
|
|
20240308,114000,231758290,2385,2385,2385,2385,0
|
|
20240308,113900,231758290,2385,2385,2385,2385,0
|
|
20240308,113800,231758290,2385,2385,2385,2385,0
|
|
20240308,113700,231758290,2385,2385,2385,2385,0
|
|
20240308,113600,231758290,2385,2385,2385,2385,1
|
|
20240308,113500,231755905,2385,2385,2385,2385,0
|
|
20240308,113400,231755905,2385,2385,2385,2385,0
|
|
20240308,113300,231755905,2385,2385,2385,2385,0
|
|
20240308,113200,231755905,2385,2385,2385,2385,0
|
|
20240308,113100,231755905,2385,2385,2385,2385,0
|
|
20240308,113000,231755905,2385,2385,2385,2385,0
|
|
20240308,112900,231755905,2385,2385,2385,2385,0
|
|
20240308,112800,231755905,2385,2385,2385,2385,0
|
|
20240308,112700,231755905,2385,2385,2385,2385,120
|
|
20240308,112600,231469705,2385,2385,2385,2385,0
|
|
20240308,112500,231469705,2385,2385,2385,2385,723
|
|
20240308,112400,229745350,2385,2385,2385,2385,142
|
|
20240308,112300,229406680,2390,2390,2390,2390,0
|
|
20240308,112200,229406680,2390,2385,2390,2385,776
|
|
20240308,112100,227555915,2385,2385,2385,2385,50
|
|
20240308,112000,227436665,2385,2385,2385,2385,0
|
|
20240308,111900,227436665,2385,2380,2385,2380,8673
|
|
20240308,111800,206794920,2380,2380,2380,2380,0
|
|
20240308,111700,206794920,2380,2380,2380,2380,0
|
|
20240308,111600,206794920,2380,2380,2380,2380,7
|
|
20240308,111500,206778260,2380,2380,2380,2380,100
|
|
20240308,111400,206540260,2380,2380,2380,2380,540
|
|
20240308,111300,205255060,2380,2380,2380,2380,1
|
|
20240308,111200,205252680,2380,2380,2380,2380,1
|
|
20240308,111100,205250300,2380,2380,2380,2380,21
|
|
20240308,111000,205200320,2380,2380,2380,2380,0
|
|
20240308,110900,205200320,2380,2380,2380,2380,0
|
|
20240308,110800,205200320,2380,2380,2380,2380,317
|
|
20240308,110700,204445860,2385,2385,2385,2380,160
|
|
20240308,110600,204064510,2385,2380,2385,2380,107
|
|
20240308,110500,203809800,2385,2385,2385,2385,1
|
|
20240308,110400,203807415,2380,2385,2385,2380,550
|
|
20240308,110300,202497915,2385,2385,2385,2385,0
|
|
20240308,110200,202497915,2385,2385,2385,2385,0
|
|
20240308,110100,202497915,2385,2385,2385,2385,0
|
|
20240308,110000,202497915,2385,2385,2385,2385,0
|
|
20240308,105900,202497915,2385,2385,2385,2385,0
|
|
20240308,105800,202497915,2385,2385,2385,2385,50
|
|
20240308,105700,202378665,2385,2385,2385,2385,1001
|
|
20240308,105600,199991280,2385,2385,2385,2385,0
|
|
20240308,105500,199991280,2385,2385,2385,2385,0
|
|
20240308,105400,199991280,2385,2385,2385,2385,0
|
|
20240308,105300,199991280,2385,2380,2390,2380,1802
|
|
20240308,105200,195702505,2390,2390,2390,2390,150
|
|
20240308,105100,195344005,2385,2385,2385,2385,20
|
|
20240308,105000,195296305,2390,2390,2390,2390,0
|
|
20240308,104900,195296305,2390,2390,2390,2390,20
|
|
20240308,104800,195248505,2390,2385,2390,2385,123
|
|
20240308,104700,194954540,2390,2390,2390,2390,1
|
|
20240308,104600,194952150,2385,2385,2385,2380,1453
|
|
20240308,104500,191493995,2390,2385,2390,2385,12
|
|
20240308,104400,191465370,2390,2390,2390,2385,5254
|
|
20240308,104300,178933310,2390,2390,2390,2390,202
|
|
20240308,104200,178450530,2385,2385,2385,2385,0
|
|
20240308,104100,178450530,2385,2385,2385,2385,0
|
|
20240308,104000,178450530,2385,2385,2385,2385,3167
|
|
20240308,103900,170897235,2385,2380,2385,2380,207
|
|
20240308,103800,170404520,2380,2380,2380,2380,1029
|
|
20240308,103700,167955500,2380,2380,2380,2380,0
|
|
20240308,103600,167955500,2380,2380,2380,2380,1
|
|
20240308,103500,167953120,2370,2370,2370,2370,0
|
|
20240308,103400,167953120,2370,2370,2370,2370,0
|
|
20240308,103300,167953120,2370,2370,2370,2370,10
|
|
20240308,103200,167929420,2380,2380,2380,2380,22
|
|
20240308,103100,167877060,2375,2375,2375,2375,0
|
|
20240308,103000,167877060,2375,2375,2375,2375,100
|
|
20240308,102900,167639560,2375,2375,2375,2375,10
|
|
20240308,102800,167615810,2375,2375,2375,2375,1
|
|
20240308,102700,167613435,2370,2370,2370,2370,277
|
|
20240308,102600,166956945,2370,2370,2370,2365,4538
|
|
20240308,102500,156224460,2370,2375,2375,2370,48
|
|
20240308,102400,156110465,2375,2370,2375,2370,736
|
|
20240308,102300,154366075,2370,2370,2370,2370,0
|
|
20240308,102200,154366075,2370,2365,2370,2365,101
|
|
20240308,102100,154127205,2370,2370,2370,2370,126
|
|
20240308,102000,153828585,2370,2370,2370,2370,2
|
|
20240308,101900,153823845,2370,2370,2375,2370,184
|
|
20240308,101800,153387755,2380,2380,2380,2380,0
|
|
20240308,101700,153387755,2380,2380,2380,2380,0
|
|
20240308,101600,153387755,2380,2380,2380,2380,0
|
|
20240308,101500,153387755,2380,2380,2380,2380,0
|
|
20240308,101400,153387755,2380,2375,2380,2375,2
|
|
20240308,101300,153383000,2380,2380,2380,2380,1
|
|
20240308,101200,153380620,2385,2380,2385,2380,1370
|
|
20240308,101100,150120010,2375,2375,2375,2375,1
|
|
20240308,101000,150117635,2380,2380,2380,2380,0
|
|
20240308,100900,150117635,2380,2385,2385,2380,20
|
|
20240308,100800,150070030,2360,2385,2385,2360,5007
|
|
20240308,100700,138198890,2385,2385,2385,2385,100
|
|
20240308,100600,137960390,2385,2385,2385,2385,1
|
|
20240308,100500,137958005,2380,2380,2380,2380,312
|
|
20240308,100400,137215445,2380,2380,2380,2380,573
|
|
20240308,100300,135851705,2380,2380,2380,2380,15
|
|
20240308,100200,135816005,2380,2380,2380,2380,0
|
|
20240308,100100,135816005,2380,2380,2380,2380,500
|
|
20240308,100000,134626005,2375,2375,2375,2375,199
|
|
20240308,095900,134153380,2375,2380,2380,2375,222
|
|
20240308,095800,133626100,2380,2380,2380,2375,166
|
|
20240308,095700,133231070,2380,2380,2380,2380,0
|
|
20240308,095600,133231070,2380,2380,2380,2380,0
|
|
20240308,095500,133231070,2380,2380,2380,2380,0
|
|
20240308,095400,133231070,2380,2380,2380,2380,0
|
|
20240308,095300,133231070,2380,2380,2380,2380,2
|
|
20240308,095200,133226310,2380,2370,2380,2370,616
|
|
20240308,095100,131763455,2375,2375,2375,2370,142
|
|
20240308,095000,131426900,2370,2370,2370,2370,0
|
|
20240308,094900,131426900,2370,2370,2370,2365,8008
|
|
20240308,094800,112462940,2370,2370,2370,2370,50
|
|
20240308,094700,112344440,2370,2370,2370,2370,100
|
|
20240308,094600,112107440,2365,2365,2365,2365,300
|
|
20240308,094500,111397940,2370,2370,2370,2370,234
|
|
20240308,094400,110843360,2370,2370,2370,2370,0
|
|
20240308,094300,110843360,2370,2370,2370,2370,1
|
|
20240308,094200,110840990,2375,2375,2375,2375,8
|
|
20240308,094100,110821990,2365,2365,2365,2365,50
|
|
20240308,094000,110703740,2360,2375,2375,2360,2091
|
|
20240308,093900,105766585,2365,2375,2375,2365,20
|
|
20240308,093800,105719185,2365,2365,2365,2365,2253
|
|
20240308,093700,100390840,2360,2360,2360,2360,600
|
|
20240308,093600,98974840,2365,2365,2365,2365,0
|
|
20240308,093500,98974840,2365,2365,2365,2365,0
|
|
20240308,093400,98974840,2365,2365,2365,2365,16
|
|
20240308,093300,98937000,2365,2365,2365,2365,765
|
|
20240308,093200,97127775,2365,2365,2365,2365,3
|
|
20240308,093100,97120680,2365,2365,2365,2360,20
|
|
20240308,093000,97073460,2365,2360,2365,2360,1105
|
|
20240308,092900,94460635,2360,2365,2365,2360,21
|
|
20240308,092800,94410975,2365,2360,2365,2360,1774
|
|
20240308,092700,90224325,2355,2360,2360,2355,2343
|
|
20240308,092600,84695855,2355,2360,2360,2355,590
|
|
20240308,092500,83305955,2360,2355,2360,2355,830
|
|
20240308,092400,81350705,2360,2360,2360,2360,930
|
|
20240308,092300,79155905,2360,2365,2365,2360,8388
|
|
20240308,092200,59359685,2360,2365,2365,2360,450
|
|
20240308,092100,58297435,2365,2365,2365,2365,1441
|
|
20240308,092000,54889470,2365,2370,2370,2365,5500
|
|
20240308,091900,41867065,2370,2375,2375,2370,132
|
|
20240308,091800,41554215,2375,2375,2375,2375,1903
|
|
20240308,091700,37034590,2375,2380,2380,2375,311
|
|
20240308,091600,36295340,2380,2375,2380,2370,426
|
|
20240308,091500,35285360,2375,2385,2385,2375,278
|
|
20240308,091400,34624790,2380,2380,2380,2380,610
|
|
20240308,091300,33172990,2380,2380,2380,2380,253
|
|
20240308,091200,32570850,2380,2380,2380,2380,53
|
|
20240308,091100,32444710,2380,2380,2380,2370,174
|
|
20240308,091000,32031660,2385,2370,2385,2370,110
|
|
20240308,090900,31770810,2370,2385,2385,2370,2003
|
|
20240308,090800,27018495,2385,2385,2385,2385,113
|
|
20240308,090700,26748990,2390,2385,2390,2385,848
|
|
20240308,090600,24726270,2390,2390,2390,2390,1003
|
|
20240308,090500,22329100,2390,2390,2390,2385,200
|
|
20240308,090400,21851150,2390,2390,2390,2390,652
|
|
20240308,090300,20292870,2390,2390,2390,2390,23
|
|
20240308,090200,20237900,2385,2380,2385,2360,2899
|
|
20240308,090100,13373780,2385,2390,2390,2385,17
|
|
20240308,090000,13333220,2390,2360,2390,2360,5633
|