627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192400,350045110,2415,2415,2415,2415,1908
|
|
20240313,192300,350045110,2415,2415,2415,2415,0
|
|
20240313,192200,350045110,2415,2415,2415,2415,0
|
|
20240313,192100,350045110,2415,2415,2415,2415,0
|
|
20240313,192000,350045110,2415,2415,2415,2415,0
|
|
20240313,191900,350045110,2415,2415,2415,2415,0
|
|
20240313,191800,350045110,2415,2415,2415,2415,0
|
|
20240313,191700,350045110,2415,2415,2415,2415,0
|
|
20240313,191600,350045110,2415,2415,2415,2415,0
|
|
20240313,191500,350045110,2415,2415,2415,2415,0
|
|
20240313,191400,350045110,2415,2415,2415,2415,0
|
|
20240313,191300,350045110,2415,2415,2415,2415,0
|
|
20240313,191200,350045110,2415,2415,2415,2415,0
|
|
20240313,191100,350045110,2415,2415,2415,2415,0
|
|
20240313,191000,350045110,2415,2415,2415,2415,0
|
|
20240313,190900,350045110,2415,2415,2415,2415,0
|
|
20240313,190800,350045110,2415,2415,2415,2415,0
|
|
20240313,190700,350045110,2415,2415,2415,2415,0
|
|
20240313,190600,350045110,2415,2415,2415,2415,0
|
|
20240313,190500,350045110,2415,2415,2415,2415,0
|
|
20240313,190400,350045110,2415,2415,2415,2415,0
|
|
20240313,190300,350045110,2415,2415,2415,2415,0
|
|
20240313,190200,350045110,2415,2415,2415,2415,0
|
|
20240313,190100,350045110,2415,2415,2415,2415,0
|
|
20240313,190000,350045110,2415,2415,2415,2415,0
|
|
20240313,185900,350045110,2415,2415,2415,2415,0
|
|
20240313,185800,350045110,2415,2415,2415,2415,0
|
|
20240313,185700,350045110,2415,2415,2415,2415,0
|
|
20240313,185600,350045110,2415,2415,2415,2415,0
|
|
20240313,185500,350045110,2415,2415,2415,2415,0
|
|
20240313,185400,350045110,2415,2415,2415,2415,1908
|
|
20240313,185300,350045110,2415,2415,2415,2415,0
|
|
20240313,185200,350045110,2415,2415,2415,2415,0
|
|
20240313,185100,350045110,2415,2415,2415,2415,0
|
|
20240313,185000,350045110,2415,2415,2415,2415,0
|
|
20240313,184900,350045110,2415,2415,2415,2415,0
|
|
20240313,184800,350045110,2415,2415,2415,2415,0
|
|
20240313,184700,350045110,2415,2415,2415,2415,0
|
|
20240313,184600,350045110,2415,2415,2415,2415,0
|
|
20240313,184500,350045110,2415,2415,2415,2415,0
|
|
20240313,184400,350045110,2415,2415,2415,2415,0
|
|
20240313,184300,350045110,2415,2415,2415,2415,0
|
|
20240313,184200,350045110,2415,2415,2415,2415,0
|
|
20240313,184100,350045110,2415,2415,2415,2415,0
|
|
20240313,184000,350045110,2415,2415,2415,2415,0
|
|
20240313,183900,350045110,2415,2415,2415,2415,0
|
|
20240313,183800,350045110,2415,2415,2415,2415,0
|
|
20240313,183700,350045110,2415,2415,2415,2415,0
|
|
20240313,183600,350045110,2415,2415,2415,2415,0
|
|
20240313,183500,350045110,2415,2415,2415,2415,0
|
|
20240313,183400,350045110,2415,2415,2415,2415,0
|
|
20240313,183300,350045110,2415,2415,2415,2415,0
|
|
20240313,183200,350045110,2415,2415,2415,2415,0
|
|
20240313,183100,350045110,2415,2415,2415,2415,0
|
|
20240313,183000,350045110,2415,2415,2415,2415,0
|
|
20240313,182900,350045110,2415,2415,2415,2415,0
|
|
20240313,182800,350045110,2415,2415,2415,2415,0
|
|
20240313,182700,350045110,2415,2415,2415,2415,0
|
|
20240313,182600,350045110,2415,2415,2415,2415,0
|
|
20240313,182500,350045110,2415,2415,2415,2415,0
|
|
20240313,182400,350045110,2415,2415,2415,2415,1908
|
|
20240313,182300,350045110,2415,2415,2415,2415,0
|
|
20240313,182200,350045110,2415,2415,2415,2415,0
|
|
20240313,182100,350045110,2415,2415,2415,2415,0
|
|
20240313,182000,350045110,2415,2415,2415,2415,0
|
|
20240313,181900,350045110,2415,2415,2415,2415,0
|
|
20240313,181800,350045110,2415,2415,2415,2415,0
|
|
20240313,181700,350045110,2415,2415,2415,2415,0
|
|
20240313,181600,350045110,2415,2415,2415,2415,0
|
|
20240313,181500,350045110,2415,2415,2415,2415,0
|
|
20240313,181400,350045110,2415,2415,2415,2415,0
|
|
20240313,181300,350045110,2415,2415,2415,2415,0
|
|
20240313,181200,350045110,2415,2415,2415,2415,0
|
|
20240313,181100,350045110,2415,2415,2415,2415,0
|
|
20240313,181000,350045110,2415,2415,2415,2415,0
|
|
20240313,180900,350045110,2415,2415,2415,2415,0
|
|
20240313,180800,350045110,2415,2415,2415,2415,0
|
|
20240313,180700,350045110,2415,2415,2415,2415,0
|
|
20240313,180600,350045110,2415,2415,2415,2415,0
|
|
20240313,180500,350045110,2415,2415,2415,2415,0
|
|
20240313,180400,350045110,2415,2415,2415,2415,0
|
|
20240313,180300,350045110,2415,2415,2415,2415,0
|
|
20240313,180200,350045110,2415,2415,2415,2415,0
|
|
20240313,180100,350045110,2415,2415,2415,2415,0
|
|
20240313,180000,350045110,2415,2415,2415,2415,0
|
|
20240313,175900,350045110,2415,2415,2415,2415,0
|
|
20240313,175800,350045110,2415,2415,2415,2415,0
|
|
20240313,175700,350045110,2415,2415,2415,2415,0
|
|
20240313,175600,350045110,2415,2415,2415,2415,0
|
|
20240313,175500,350045110,2415,2415,2415,2415,0
|
|
20240313,175400,350045110,2415,2415,2415,2415,1908
|
|
20240313,175300,350045110,2415,2415,2415,2415,0
|
|
20240313,175200,350045110,2415,2415,2415,2415,0
|
|
20240313,175100,350045110,2415,2415,2415,2415,0
|
|
20240313,175000,350045110,2415,2415,2415,2415,0
|
|
20240313,174900,350045110,2415,2415,2415,2415,0
|
|
20240313,174800,350045110,2415,2415,2415,2415,0
|
|
20240313,174700,350045110,2415,2415,2415,2415,0
|
|
20240313,174600,350045110,2415,2415,2415,2415,0
|
|
20240313,174500,350045110,2415,2415,2415,2415,0
|
|
20240313,174400,350045110,2415,2415,2415,2415,0
|
|
20240313,174300,350045110,2415,2415,2415,2415,0
|
|
20240313,174200,350045110,2415,2415,2415,2415,0
|
|
20240313,174100,350045110,2415,2415,2415,2415,0
|
|
20240313,174000,350045110,2415,2415,2415,2415,0
|
|
20240313,173900,350045110,2415,2415,2415,2415,0
|
|
20240313,173800,350045110,2415,2415,2415,2415,0
|
|
20240313,173700,350045110,2415,2415,2415,2415,0
|
|
20240313,173600,350045110,2415,2415,2415,2415,0
|
|
20240313,173500,350045110,2415,2415,2415,2415,0
|
|
20240313,173400,350045110,2415,2415,2415,2415,0
|
|
20240313,173300,350045110,2415,2415,2415,2415,0
|
|
20240313,173200,350045110,2415,2415,2415,2415,0
|
|
20240313,173100,350045110,2415,2415,2415,2415,0
|
|
20240313,173000,350045110,2415,2415,2415,2415,0
|
|
20240313,172900,350045110,2415,2415,2415,2415,0
|
|
20240313,172800,350045110,2415,2415,2415,2415,0
|
|
20240313,172700,350045110,2415,2415,2415,2415,0
|
|
20240313,172600,350045110,2415,2415,2415,2415,0
|
|
20240313,172500,350045110,2415,2415,2415,2415,0
|
|
20240313,172400,350045110,2415,2415,2415,2415,1908
|
|
20240313,172300,350045110,2415,2415,2415,2415,0
|
|
20240313,172200,350045110,2415,2415,2415,2415,0
|
|
20240313,172100,350045110,2415,2415,2415,2415,0
|
|
20240313,172000,350045110,2415,2415,2415,2415,0
|
|
20240313,171900,350045110,2415,2415,2415,2415,0
|
|
20240313,171800,350045110,2415,2415,2415,2415,0
|
|
20240313,171700,350045110,2415,2415,2415,2415,0
|
|
20240313,171600,350045110,2415,2415,2415,2415,0
|
|
20240313,171500,350045110,2415,2415,2415,2415,0
|
|
20240313,171400,350045110,2415,2415,2415,2415,0
|
|
20240313,171300,350045110,2415,2415,2415,2415,0
|
|
20240313,171200,350045110,2415,2415,2415,2415,0
|
|
20240313,171100,350045110,2415,2415,2415,2415,0
|
|
20240313,171000,350045110,2415,2415,2415,2415,0
|
|
20240313,170900,350045110,2415,2415,2415,2415,0
|
|
20240313,170800,350045110,2415,2415,2415,2415,0
|
|
20240313,170700,350045110,2415,2415,2415,2415,0
|
|
20240313,170600,350045110,2415,2415,2415,2415,0
|
|
20240313,170500,350045110,2415,2415,2415,2415,0
|
|
20240313,170400,350045110,2415,2415,2415,2415,0
|
|
20240313,170300,350045110,2415,2415,2415,2415,0
|
|
20240313,170200,350045110,2415,2415,2415,2415,0
|
|
20240313,170100,350045110,2415,2415,2415,2415,0
|
|
20240313,170000,350045110,2415,2415,2415,2415,0
|
|
20240313,165900,350045110,2415,2415,2415,2415,0
|
|
20240313,165800,350045110,2415,2415,2415,2415,0
|
|
20240313,165700,350045110,2415,2415,2415,2415,0
|
|
20240313,165600,350045110,2415,2415,2415,2415,0
|
|
20240313,165500,350045110,2415,2415,2415,2415,0
|
|
20240313,165400,350045110,2415,2415,2415,2415,1908
|
|
20240313,165300,350045110,2415,2415,2415,2415,0
|
|
20240313,165200,350045110,2415,2415,2415,2415,0
|
|
20240313,165100,350045110,2415,2415,2415,2415,0
|
|
20240313,165000,350045110,2415,2415,2415,2415,0
|
|
20240313,164900,350045110,2415,2415,2415,2415,0
|
|
20240313,164800,350045110,2415,2415,2415,2415,0
|
|
20240313,164700,350045110,2415,2415,2415,2415,0
|
|
20240313,164600,350045110,2415,2415,2415,2415,0
|
|
20240313,164500,350045110,2415,2415,2415,2415,0
|
|
20240313,164400,350045110,2415,2415,2415,2415,0
|
|
20240313,164300,350045110,2415,2415,2415,2415,0
|
|
20240313,164200,350045110,2415,2415,2415,2415,0
|
|
20240313,164100,350045110,2415,2415,2415,2415,0
|
|
20240313,164000,350045110,2415,2415,2415,2415,0
|
|
20240313,163900,350045110,2415,2415,2415,2415,0
|
|
20240313,163800,350045110,2415,2415,2415,2415,0
|
|
20240313,163700,350045110,2415,2415,2415,2415,0
|
|
20240313,163600,350045110,2415,2415,2415,2415,0
|
|
20240313,163500,350045110,2415,2415,2415,2415,0
|
|
20240313,163400,350045110,2415,2415,2415,2415,0
|
|
20240313,163300,350045110,2415,2415,2415,2415,0
|
|
20240313,163200,350045110,2415,2415,2415,2415,0
|
|
20240313,163100,350045110,2415,2415,2415,2415,0
|
|
20240313,163000,350045110,2415,2415,2415,2415,0
|
|
20240313,162900,350045110,2415,2415,2415,2415,0
|
|
20240313,162800,350045110,2415,2415,2415,2415,0
|
|
20240313,162700,350045110,2415,2415,2415,2415,0
|
|
20240313,162600,350045110,2415,2415,2415,2415,0
|
|
20240313,162500,350045110,2415,2415,2415,2415,0
|
|
20240313,162400,350045110,2415,2415,2415,2415,1908
|
|
20240313,162300,350045110,2415,2415,2415,2415,0
|
|
20240313,162200,350045110,2415,2415,2415,2415,0
|
|
20240313,162100,350045110,2415,2415,2415,2415,0
|
|
20240313,162000,350045110,2415,2415,2415,2415,0
|
|
20240313,161900,350045110,2415,2415,2415,2415,0
|
|
20240313,161800,350045110,2415,2415,2415,2415,0
|
|
20240313,161700,350045110,2415,2415,2415,2415,0
|
|
20240313,161600,350045110,2415,2415,2415,2415,0
|
|
20240313,161500,350045110,2415,2415,2415,2415,0
|
|
20240313,161400,350045110,2415,2415,2415,2415,0
|
|
20240313,161300,350045110,2415,2415,2415,2415,0
|
|
20240313,161200,350045110,2415,2415,2415,2415,0
|
|
20240313,161100,350045110,2415,2415,2415,2415,0
|
|
20240313,161000,350045110,2415,2415,2415,2415,0
|
|
20240313,160900,350045110,2415,2415,2415,2415,0
|
|
20240313,160800,350045110,2415,2415,2415,2415,0
|
|
20240313,160700,350045110,2415,2415,2415,2415,0
|
|
20240313,160600,350045110,2415,2415,2415,2415,0
|
|
20240313,160500,350045110,2415,2415,2415,2415,0
|
|
20240313,160400,350045110,2415,2415,2415,2415,0
|
|
20240313,160300,350045110,2415,2415,2415,2415,0
|
|
20240313,160200,350045110,2415,2415,2415,2415,0
|
|
20240313,160100,350045110,2415,2415,2415,2415,0
|
|
20240313,160000,350045110,2415,2415,2415,2415,0
|
|
20240313,155900,350045110,2415,2415,2415,2415,0
|
|
20240313,155800,350045110,2415,2415,2415,2415,0
|
|
20240313,155700,350045110,2415,2415,2415,2415,0
|
|
20240313,155600,350045110,2415,2415,2415,2415,0
|
|
20240313,155500,350045110,2415,2415,2415,2415,0
|
|
20240313,155400,350045110,2415,2415,2415,2415,1908
|
|
20240313,155300,350045110,2415,2415,2415,2415,0
|
|
20240313,155200,350045110,2415,2415,2415,2415,0
|
|
20240313,155100,350045110,2415,2415,2415,2415,0
|
|
20240313,155000,350045110,2415,2415,2415,2415,0
|
|
20240313,154900,350045110,2415,2415,2415,2415,0
|
|
20240313,154800,350045110,2415,2415,2415,2415,0
|
|
20240313,154700,350045110,2415,2415,2415,2415,0
|
|
20240313,154600,350045110,2415,2415,2415,2415,0
|
|
20240313,154500,350045110,2415,2415,2415,2415,0
|
|
20240313,154400,350045110,2415,2415,2415,2415,0
|
|
20240313,154300,350045110,2415,2415,2415,2415,0
|
|
20240313,154200,350045110,2415,2415,2415,2415,0
|
|
20240313,154100,350045110,2415,2415,2415,2415,0
|
|
20240313,154000,350045110,2415,2415,2415,2415,0
|
|
20240313,153900,350045110,2415,2415,2415,2415,0
|
|
20240313,153800,350045110,2415,2415,2415,2415,0
|
|
20240313,153700,350045110,2415,2415,2415,2415,0
|
|
20240313,153600,350045110,2415,2415,2415,2415,0
|
|
20240313,153500,350045110,2415,2415,2415,2415,0
|
|
20240313,153400,350045110,2415,2415,2415,2415,0
|
|
20240313,153300,350045110,2415,2415,2415,2415,0
|
|
20240313,153200,350045110,2415,2415,2415,2415,0
|
|
20240313,153100,350045110,2415,2415,2415,2415,0
|
|
20240313,153000,350045110,2415,2415,2415,2415,1908
|
|
20240313,152900,345437290,2420,2420,2420,2420,0
|
|
20240313,152800,345437290,2420,2420,2420,2420,0
|
|
20240313,152700,345437290,2420,2420,2420,2420,0
|
|
20240313,152600,345437290,2420,2420,2420,2420,0
|
|
20240313,152500,345437290,2420,2420,2420,2420,0
|
|
20240313,152400,345437290,2420,2420,2420,2420,0
|
|
20240313,152300,345437290,2420,2420,2420,2420,0
|
|
20240313,152200,345437290,2420,2420,2420,2420,0
|
|
20240313,152100,345437290,2420,2420,2420,2420,0
|
|
20240313,152000,345437290,2420,2420,2420,2420,0
|
|
20240313,151900,345437290,2420,2420,2420,2420,200
|
|
20240313,151800,344953290,2425,2420,2425,2420,310
|
|
20240313,151700,344203040,2420,2425,2425,2420,265
|
|
20240313,151600,343561690,2425,2425,2425,2425,207
|
|
20240313,151500,343059715,2425,2425,2425,2425,0
|
|
20240313,151400,343059715,2425,2425,2425,2425,2
|
|
20240313,151300,343054865,2425,2425,2425,2425,52
|
|
20240313,151200,342928765,2425,2425,2425,2425,10
|
|
20240313,151100,342904515,2425,2425,2425,2425,20
|
|
20240313,151000,342856015,2425,2425,2425,2425,7
|
|
20240313,150900,342839040,2425,2425,2425,2425,0
|
|
20240313,150800,342839040,2425,2425,2425,2425,0
|
|
20240313,150700,342839040,2425,2425,2425,2425,0
|
|
20240313,150600,342839040,2425,2425,2425,2425,0
|
|
20240313,150500,342839040,2425,2425,2425,2425,0
|
|
20240313,150400,342839040,2425,2425,2425,2425,400
|
|
20240313,150300,341869040,2425,2425,2425,2425,0
|
|
20240313,150200,341869040,2425,2425,2425,2425,940
|
|
20240313,150100,339589540,2425,2425,2425,2425,0
|
|
20240313,150000,339589540,2425,2425,2425,2425,0
|
|
20240313,145900,339589540,2425,2425,2425,2425,0
|
|
20240313,145800,339589540,2425,2425,2425,2425,162
|
|
20240313,145700,339196690,2430,2430,2430,2430,5
|
|
20240313,145600,339184540,2425,2425,2425,2425,518
|
|
20240313,145500,337928390,2430,2430,2430,2430,0
|
|
20240313,145400,337928390,2430,2430,2430,2430,20
|
|
20240313,145300,337879790,2430,2430,2430,2430,5
|
|
20240313,145200,337867640,2430,2430,2430,2430,0
|
|
20240313,145100,337867640,2430,2430,2430,2430,0
|
|
20240313,145000,337867640,2430,2425,2430,2425,840
|
|
20240313,144900,335828565,2425,2425,2425,2425,0
|
|
20240313,144800,335828565,2425,2425,2425,2425,500
|
|
20240313,144700,334616065,2425,2425,2425,2425,200
|
|
20240313,144600,334131065,2425,2425,2425,2425,0
|
|
20240313,144500,334131065,2425,2430,2430,2425,134
|
|
20240313,144400,333805965,2435,2435,2435,2435,0
|
|
20240313,144300,333805965,2435,2435,2435,2435,16
|
|
20240313,144200,333767005,2435,2430,2435,2425,291
|
|
20240313,144100,333059770,2430,2425,2430,2425,317
|
|
20240313,144000,332290020,2425,2425,2425,2425,27
|
|
20240313,143900,332224545,2425,2430,2430,2425,223
|
|
20240313,143800,331682670,2430,2430,2430,2430,851
|
|
20240313,143700,329614740,2435,2435,2435,2435,416
|
|
20240313,143600,328601780,2430,2430,2430,2430,2
|
|
20240313,143500,328596920,2430,2430,2430,2430,0
|
|
20240313,143400,328596920,2430,2430,2430,2430,0
|
|
20240313,143300,328596920,2430,2430,2430,2430,0
|
|
20240313,143200,328596920,2430,2430,2430,2430,50
|
|
20240313,143100,328475420,2430,2430,2430,2430,0
|
|
20240313,143000,328475420,2430,2430,2430,2430,0
|
|
20240313,142900,328475420,2430,2430,2430,2430,410
|
|
20240313,142800,327479120,2435,2435,2435,2435,2
|
|
20240313,142700,327474250,2430,2430,2430,2430,12
|
|
20240313,142600,327445090,2430,2430,2430,2430,371
|
|
20240313,142500,326543560,2430,2430,2430,2430,2992
|
|
20240313,142400,319273000,2430,2430,2430,2430,11
|
|
20240313,142300,319246270,2425,2425,2425,2425,2405
|
|
20240313,142200,313414145,2425,2425,2425,2425,1010
|
|
20240313,142100,310964895,2425,2425,2425,2425,1
|
|
20240313,142000,310962470,2420,2420,2420,2420,0
|
|
20240313,141900,310962470,2420,2420,2420,2420,0
|
|
20240313,141800,310962470,2420,2420,2420,2420,5
|
|
20240313,141700,310950370,2420,2420,2420,2420,204
|
|
20240313,141600,310456690,2420,2420,2420,2420,351
|
|
20240313,141500,309607270,2420,2420,2420,2420,30
|
|
20240313,141400,309534670,2415,2415,2415,2415,1559
|
|
20240313,141300,305769685,2415,2415,2415,2415,70
|
|
20240313,141200,305600635,2415,2410,2415,2410,192
|
|
20240313,141100,305137910,2415,2410,2415,2410,1305
|
|
20240313,141000,301992855,2410,2410,2410,2410,0
|
|
20240313,140900,301992855,2410,2410,2410,2410,1
|
|
20240313,140800,301990445,2400,2410,2410,2400,2160
|
|
20240313,140700,296806045,2410,2410,2410,2410,0
|
|
20240313,140600,296806045,2410,2410,2410,2410,1
|
|
20240313,140500,296803635,2400,2400,2400,2400,1
|
|
20240313,140400,296801235,2400,2400,2400,2400,0
|
|
20240313,140300,296801235,2400,2400,2400,2400,500
|
|
20240313,140200,295601235,2400,2400,2400,2400,200
|
|
20240313,140100,295121235,2410,2410,2410,2410,4
|
|
20240313,140000,295111595,2415,2415,2415,2415,0
|
|
20240313,135900,295111595,2415,2410,2415,2410,2
|
|
20240313,135800,295106770,2415,2415,2415,2415,0
|
|
20240313,135700,295106770,2415,2415,2415,2415,212
|
|
20240313,135600,294594790,2415,2415,2415,2415,0
|
|
20240313,135500,294594790,2415,2410,2415,2410,500
|
|
20240313,135400,293388540,2400,2400,2400,2400,3575
|
|
20240313,135300,284808540,2400,2400,2400,2400,0
|
|
20240313,135200,284808540,2400,2405,2405,2400,3000
|
|
20240313,135100,277599890,2405,2405,2405,2405,0
|
|
20240313,135000,277599890,2405,2405,2405,2405,0
|
|
20240313,134900,277599890,2405,2405,2405,2405,0
|
|
20240313,134800,277599890,2405,2405,2405,2405,0
|
|
20240313,134700,277599890,2405,2405,2405,2405,0
|
|
20240313,134600,277599890,2405,2405,2405,2405,0
|
|
20240313,134500,277599890,2405,2410,2415,2405,576
|
|
20240313,134400,276214595,2405,2410,2410,2405,1251
|
|
20240313,134300,273204395,2410,2410,2410,2410,9
|
|
20240313,134200,273182705,2415,2415,2415,2415,1
|
|
20240313,134100,273180290,2410,2410,2410,2410,1
|
|
20240313,134000,273177880,2410,2410,2410,2410,0
|
|
20240313,133900,273177880,2410,2410,2410,2410,7
|
|
20240313,133800,273161010,2405,2405,2405,2405,0
|
|
20240313,133700,273161010,2405,2405,2405,2405,207
|
|
20240313,133600,272663175,2405,2405,2405,2405,575
|
|
20240313,133500,271280300,2415,2415,2415,2415,0
|
|
20240313,133400,271280300,2415,2410,2415,2410,6
|
|
20240313,133300,271265835,2410,2410,2410,2410,0
|
|
20240313,133200,271265835,2410,2410,2410,2410,97
|
|
20240313,133100,271032065,2405,2405,2405,2405,0
|
|
20240313,133000,271032065,2405,2405,2405,2405,3
|
|
20240313,132900,271024850,2405,2405,2405,2405,3
|
|
20240313,132800,271017635,2410,2410,2410,2410,100
|
|
20240313,132700,270776635,2410,2410,2410,2410,0
|
|
20240313,132600,270776635,2410,2410,2410,2410,0
|
|
20240313,132500,270776635,2410,2410,2410,2410,500
|
|
20240313,132400,269571635,2405,2405,2405,2405,0
|
|
20240313,132300,269571635,2405,2405,2405,2405,606
|
|
20240313,132200,268114205,2410,2410,2410,2410,302
|
|
20240313,132100,267386385,2410,2410,2410,2410,557
|
|
20240313,132000,266044015,2410,2410,2410,2410,1036
|
|
20240313,131900,263547255,2415,2415,2415,2415,0
|
|
20240313,131800,263547255,2415,2415,2415,2415,3
|
|
20240313,131700,263540010,2410,2410,2410,2410,0
|
|
20240313,131600,263540010,2410,2410,2410,2410,1
|
|
20240313,131500,263537600,2415,2415,2415,2415,0
|
|
20240313,131400,263537600,2415,2410,2415,2410,132
|
|
20240313,131300,263219230,2410,2410,2410,2410,0
|
|
20240313,131200,263219230,2410,2415,2415,2410,838
|
|
20240313,131100,261198140,2415,2415,2415,2415,0
|
|
20240313,131000,261198140,2415,2415,2420,2415,1090
|
|
20240313,130900,258565540,2415,2425,2425,2415,155
|
|
20240313,130800,258190345,2420,2420,2420,2420,11
|
|
20240313,130700,258163725,2420,2420,2420,2420,0
|
|
20240313,130600,258163725,2420,2425,2425,2420,11
|
|
20240313,130500,258137100,2420,2420,2420,2420,0
|
|
20240313,130400,258137100,2420,2420,2420,2420,971
|
|
20240313,130300,255787280,2420,2420,2420,2420,2
|
|
20240313,130200,255782440,2420,2420,2420,2420,0
|
|
20240313,130100,255782440,2420,2420,2420,2420,0
|
|
20240313,130000,255782440,2420,2420,2420,2420,1
|
|
20240313,125900,255780020,2420,2420,2420,2420,0
|
|
20240313,125800,255780020,2420,2420,2420,2420,1
|
|
20240313,125700,255777600,2415,2415,2415,2415,0
|
|
20240313,125600,255777600,2415,2415,2415,2415,0
|
|
20240313,125500,255777600,2415,2415,2415,2415,116
|
|
20240313,125400,255497460,2420,2420,2420,2420,1
|
|
20240313,125300,255495040,2420,2420,2420,2420,0
|
|
20240313,125200,255495040,2420,2420,2420,2420,61
|
|
20240313,125100,255347420,2420,2420,2420,2420,0
|
|
20240313,125000,255347420,2420,2420,2420,2420,553
|
|
20240313,124900,254009160,2425,2425,2425,2425,1
|
|
20240313,124800,254006735,2415,2415,2415,2415,0
|
|
20240313,124700,254006735,2415,2415,2415,2415,40
|
|
20240313,124600,253910135,2410,2425,2425,2410,2095
|
|
20240313,124500,248848760,2425,2425,2430,2425,4
|
|
20240313,124400,248839055,2425,2425,2425,2425,2
|
|
20240313,124300,248834205,2425,2430,2430,2425,107
|
|
20240313,124200,248574700,2425,2425,2425,2425,7
|
|
20240313,124100,248557725,2425,2425,2425,2425,2
|
|
20240313,124000,248552875,2420,2420,2420,2420,408
|
|
20240313,123900,247565515,2420,2420,2420,2420,5
|
|
20240313,123800,247553415,2430,2425,2430,2425,501
|
|
20240313,123700,246338485,2420,2420,2420,2420,110
|
|
20240313,123600,246072285,2425,2425,2425,2425,0
|
|
20240313,123500,246072285,2425,2420,2425,2420,365
|
|
20240313,123400,245187320,2425,2425,2425,2425,90
|
|
20240313,123300,244969070,2425,2420,2425,2420,804
|
|
20240313,123200,243023385,2420,2420,2420,2420,0
|
|
20240313,123100,243023385,2420,2420,2420,2420,1
|
|
20240313,123000,243020965,2420,2420,2420,2420,50
|
|
20240313,122900,242899965,2425,2425,2425,2425,123
|
|
20240313,122800,242601690,2425,2425,2425,2425,0
|
|
20240313,122700,242601690,2425,2425,2425,2425,0
|
|
20240313,122600,242601690,2425,2425,2425,2425,0
|
|
20240313,122500,242601690,2425,2425,2425,2425,0
|
|
20240313,122400,242601690,2425,2425,2425,2425,20
|
|
20240313,122300,242553190,2425,2425,2425,2425,213
|
|
20240313,122200,242036665,2420,2420,2420,2420,0
|
|
20240313,122100,242036665,2420,2420,2420,2420,2
|
|
20240313,122000,242031825,2420,2420,2425,2420,302
|
|
20240313,121900,241299985,2425,2425,2425,2425,200
|
|
20240313,121800,240814985,2425,2425,2425,2425,0
|
|
20240313,121700,240814985,2425,2425,2425,2425,7
|
|
20240313,121600,240798010,2425,2425,2425,2425,100
|
|
20240313,121500,240555510,2420,2425,2425,2420,51
|
|
20240313,121400,240431840,2420,2420,2420,2420,798
|
|
20240313,121300,238500680,2420,2420,2420,2420,0
|
|
20240313,121200,238500680,2420,2420,2420,2420,0
|
|
20240313,121100,238500680,2420,2420,2420,2420,0
|
|
20240313,121000,238500680,2420,2420,2420,2420,180
|
|
20240313,120900,238065080,2420,2420,2420,2420,5
|
|
20240313,120800,238052980,2420,2420,2420,2420,0
|
|
20240313,120700,238052980,2420,2420,2420,2420,0
|
|
20240313,120600,238052980,2420,2420,2420,2420,1670
|
|
20240313,120500,234011580,2415,2415,2415,2415,0
|
|
20240313,120400,234011580,2415,2415,2415,2415,0
|
|
20240313,120300,234011580,2415,2415,2415,2415,0
|
|
20240313,120200,234011580,2415,2415,2415,2415,0
|
|
20240313,120100,234011580,2415,2415,2415,2415,0
|
|
20240313,120000,234011580,2415,2425,2425,2415,99
|
|
20240313,115900,233771905,2415,2425,2430,2415,1350
|
|
20240313,115800,230501150,2425,2425,2425,2425,43
|
|
20240313,115700,230396875,2425,2425,2425,2425,55
|
|
20240313,115600,230263500,2425,2425,2425,2425,563
|
|
20240313,115500,228898225,2425,2425,2425,2425,250
|
|
20240313,115400,228291975,2425,2425,2425,2425,1
|
|
20240313,115300,228289550,2415,2415,2415,2415,2000
|
|
20240313,115200,223459550,2420,2420,2420,2420,2381
|
|
20240313,115100,217697530,2420,2420,2420,2420,619
|
|
20240313,115000,216199550,2420,2425,2425,2420,441
|
|
20240313,114900,215130330,2425,2425,2425,2425,100
|
|
20240313,114800,214887830,2420,2420,2420,2420,300
|
|
20240313,114700,214161830,2415,2415,2415,2415,0
|
|
20240313,114600,214161830,2415,2415,2415,2415,0
|
|
20240313,114500,214161830,2415,2415,2415,2415,0
|
|
20240313,114400,214161830,2415,2415,2415,2415,0
|
|
20240313,114300,214161830,2415,2415,2415,2415,0
|
|
20240313,114200,214161830,2415,2415,2415,2415,0
|
|
20240313,114100,214161830,2415,2420,2420,2415,9013
|
|
20240313,114000,192351490,2420,2420,2420,2420,500
|
|
20240313,113900,191141490,2425,2425,2425,2425,5
|
|
20240313,113800,191129365,2425,2425,2425,2425,15
|
|
20240313,113700,191092990,2425,2425,2425,2425,3
|
|
20240313,113600,191085715,2420,2420,2420,2420,0
|
|
20240313,113500,191085715,2420,2420,2420,2420,0
|
|
20240313,113400,191085715,2420,2420,2420,2420,5
|
|
20240313,113300,191073615,2425,2425,2425,2425,2
|
|
20240313,113200,191068765,2420,2420,2420,2420,0
|
|
20240313,113100,191068765,2420,2420,2420,2420,5
|
|
20240313,113000,191056665,2425,2425,2425,2425,0
|
|
20240313,112900,191056665,2425,2425,2425,2425,2
|
|
20240313,112800,191051815,2425,2430,2430,2425,129
|
|
20240313,112700,190738940,2430,2430,2430,2430,1
|
|
20240313,112600,190736510,2430,2430,2430,2430,30
|
|
20240313,112500,190663610,2425,2425,2425,2425,200
|
|
20240313,112400,190178610,2425,2425,2425,2425,359
|
|
20240313,112300,189308035,2430,2430,2430,2430,0
|
|
20240313,112200,189308035,2430,2430,2430,2430,80
|
|
20240313,112100,189113635,2430,2435,2435,2430,51
|
|
20240313,112000,188989700,2425,2425,2425,2425,100
|
|
20240313,111900,188747200,2430,2425,2430,2425,1331
|
|
20240313,111800,185513025,2425,2425,2425,2425,0
|
|
20240313,111700,185513025,2425,2425,2425,2425,50
|
|
20240313,111600,185391775,2420,2420,2420,2420,101
|
|
20240313,111500,185147355,2420,2420,2420,2420,176
|
|
20240313,111400,184721435,2420,2420,2420,2420,100
|
|
20240313,111300,184479435,2430,2430,2430,2430,0
|
|
20240313,111200,184479435,2430,2430,2430,2430,1000
|
|
20240313,111100,182049435,2420,2430,2430,2420,2577
|
|
20240313,111000,175812300,2430,2430,2430,2430,4
|
|
20240313,110900,175802580,2435,2425,2435,2425,852
|
|
20240313,110800,173736460,2435,2435,2435,2425,388
|
|
20240313,110700,172795350,2435,2435,2435,2435,2
|
|
20240313,110600,172790480,2435,2430,2435,2430,102
|
|
20240313,110500,172542610,2435,2435,2435,2435,10
|
|
20240313,110400,172518260,2430,2435,2435,2430,4
|
|
20240313,110300,172508525,2430,2430,2430,2430,328
|
|
20240313,110200,171711485,2435,2435,2435,2435,178
|
|
20240313,110100,171278055,2435,2435,2435,2435,110
|
|
20240313,110000,171010205,2435,2435,2435,2435,36
|
|
20240313,105900,170922545,2435,2435,2435,2430,127
|
|
20240313,105800,170613800,2435,2435,2435,2435,214
|
|
20240313,105700,170092710,2435,2435,2435,2435,16
|
|
20240313,105600,170053750,2430,2430,2430,2430,1
|
|
20240313,105500,170051320,2430,2430,2430,2430,2
|
|
20240313,105400,170046460,2435,2435,2435,2435,110
|
|
20240313,105300,169778610,2435,2435,2435,2435,500
|
|
20240313,105200,168561110,2435,2435,2435,2435,200
|
|
20240313,105100,168074110,2435,2435,2435,2435,23
|
|
20240313,105000,168018105,2430,2430,2430,2430,50
|
|
20240313,104900,167896605,2430,2430,2430,2430,376
|
|
20240313,104800,166982925,2430,2430,2430,2430,3150
|
|
20240313,104700,159328425,2430,2430,2430,2430,150
|
|
20240313,104600,158963925,2430,2425,2430,2425,1244
|
|
20240313,104500,155941445,2425,2425,2425,2425,1
|
|
20240313,104400,155939020,2420,2420,2420,2420,62
|
|
20240313,104300,155788980,2420,2420,2420,2420,10
|
|
20240313,104200,155764780,2420,2420,2420,2420,2300
|
|
20240313,104100,150198780,2420,2420,2420,2420,0
|
|
20240313,104000,150198780,2420,2425,2425,2420,1730
|
|
20240313,103900,146003995,2430,2430,2430,2430,0
|
|
20240313,103800,146003995,2430,2425,2430,2425,636
|
|
20240313,103700,144459410,2430,2425,2430,2425,927
|
|
20240313,103600,142211425,2425,2425,2425,2420,3979
|
|
20240313,103500,132567350,2425,2420,2425,2420,409
|
|
20240313,103400,131577545,2420,2420,2420,2420,3651
|
|
20240313,103300,122742125,2420,2420,2420,2420,24
|
|
20240313,103200,122684045,2420,2420,2420,2415,48
|
|
20240313,103100,122568060,2420,2410,2420,2410,2373
|
|
20240313,103000,116839905,2410,2410,2410,2410,2515
|
|
20240313,102900,110778755,2410,2405,2410,2400,4273
|
|
20240313,102800,100500425,2405,2405,2405,2405,7
|
|
20240313,102700,100483590,2405,2405,2405,2405,0
|
|
20240313,102600,100483590,2405,2405,2405,2405,0
|
|
20240313,102500,100483590,2405,2400,2405,2395,2306
|
|
20240313,102400,94949170,2405,2405,2405,2405,2
|
|
20240313,102300,94944360,2405,2405,2405,2405,2
|
|
20240313,102200,94939550,2400,2395,2400,2395,5573
|
|
20240313,102100,81588880,2400,2400,2400,2400,0
|
|
20240313,102000,81588880,2400,2395,2400,2395,123
|
|
20240313,101900,81294290,2395,2395,2395,2395,0
|
|
20240313,101800,81294290,2395,2395,2395,2395,218
|
|
20240313,101700,80772180,2395,2395,2395,2395,200
|
|
20240313,101600,80293180,2400,2405,2405,2400,1827
|
|
20240313,101500,75908280,2405,2405,2405,2405,2
|
|
20240313,101400,75903470,2405,2405,2405,2405,1
|
|
20240313,101300,75901065,2405,2405,2405,2405,1
|
|
20240313,101200,75898660,2405,2405,2405,2405,80
|
|
20240313,101100,75706260,2405,2405,2405,2405,1
|
|
20240313,101000,75703855,2405,2405,2405,2405,188
|
|
20240313,100900,75251715,2405,2405,2405,2405,1
|
|
20240313,100800,75249310,2405,2400,2405,2400,529
|
|
20240313,100700,73979700,2400,2400,2400,2400,43
|
|
20240313,100600,73876500,2400,2405,2405,2400,600
|
|
20240313,100500,72436495,2405,2405,2405,2405,3
|
|
20240313,100400,72429280,2405,2405,2405,2405,3
|
|
20240313,100300,72422065,2405,2405,2405,2405,1
|
|
20240313,100200,72419660,2400,2400,2400,2400,504
|
|
20240313,100100,71210060,2405,2405,2405,2405,1
|
|
20240313,100000,71207655,2405,2405,2405,2405,0
|
|
20240313,095900,71207655,2405,2405,2405,2405,0
|
|
20240313,095800,71207655,2405,2405,2405,2405,0
|
|
20240313,095700,71207655,2405,2400,2405,2400,219
|
|
20240313,095600,70681900,2405,2405,2405,2405,6
|
|
20240313,095500,70667470,2405,2405,2405,2405,38
|
|
20240313,095400,70576080,2400,2400,2400,2400,13
|
|
20240313,095300,70544880,2400,2405,2405,2400,155
|
|
20240313,095200,70172855,2405,2405,2405,2405,5
|
|
20240313,095100,70160830,2405,2405,2405,2405,98
|
|
20240313,095000,69925140,2405,2405,2405,2405,0
|
|
20240313,094900,69925140,2405,2405,2405,2405,240
|
|
20240313,094800,69347940,2405,2405,2405,2405,0
|
|
20240313,094700,69347940,2405,2405,2405,2405,448
|
|
20240313,094600,68270500,2400,2400,2400,2400,0
|
|
20240313,094500,68270500,2400,2400,2400,2400,0
|
|
20240313,094400,68270500,2400,2400,2400,2400,14
|
|
20240313,094300,68236900,2405,2405,2405,2405,0
|
|
20240313,094200,68236900,2405,2410,2410,2405,80
|
|
20240313,094100,68044495,2410,2410,2410,2410,85
|
|
20240313,094000,67839645,2405,2410,2410,2405,200
|
|
20240313,093900,67357895,2405,2400,2405,2400,518
|
|
20240313,093800,66112195,2405,2400,2405,2400,96
|
|
20240313,093700,65881790,2400,2400,2400,2400,6
|
|
20240313,093600,65867390,2405,2405,2405,2405,1
|
|
20240313,093500,65864985,2405,2405,2405,2395,3001
|
|
20240313,093400,58672010,2405,2405,2405,2405,177
|
|
20240313,093300,58246325,2405,2405,2405,2405,183
|
|
20240313,093200,57806210,2405,2405,2405,2405,233
|
|
20240313,093100,57245845,2400,2400,2400,2400,1
|
|
20240313,093000,57243445,2405,2405,2405,2405,0
|
|
20240313,092900,57243445,2405,2405,2405,2405,20
|
|
20240313,092800,57195345,2410,2410,2410,2410,0
|
|
20240313,092700,57195345,2410,2410,2410,2410,1
|
|
20240313,092600,57192935,2395,2395,2395,2395,0
|
|
20240313,092500,57192935,2395,2395,2395,2395,230
|
|
20240313,092400,56642085,2395,2395,2395,2395,0
|
|
20240313,092300,56642085,2395,2395,2395,2395,184
|
|
20240313,092200,56201405,2395,2395,2395,2395,0
|
|
20240313,092100,56201405,2395,2395,2395,2395,10
|
|
20240313,092000,56177455,2390,2395,2395,2390,891
|
|
20240313,091900,54045215,2395,2395,2395,2395,533
|
|
20240313,091800,52768680,2400,2400,2400,2400,0
|
|
20240313,091700,52768680,2400,2405,2405,2400,4341
|
|
20240313,091600,42350270,2405,2405,2405,2405,0
|
|
20240313,091500,42350270,2405,2410,2410,2405,540
|
|
20240313,091400,41051520,2405,2405,2405,2405,112
|
|
20240313,091300,40782160,2405,2400,2405,2400,742
|
|
20240313,091200,39001350,2405,2405,2405,2405,202
|
|
20240313,091100,38515540,2405,2405,2405,2405,1
|
|
20240313,091000,38513135,2405,2395,2405,2395,1340
|
|
20240313,090900,35303825,2400,2400,2400,2400,0
|
|
20240313,090800,35303825,2400,2405,2405,2400,1787
|
|
20240313,090700,31014020,2400,2400,2400,2400,1207
|
|
20240313,090600,28117220,2400,2400,2400,2385,505
|
|
20240313,090500,26912720,2400,2400,2400,2385,107
|
|
20240313,090400,26657420,2380,2400,2405,2380,7229
|
|
20240313,090300,9395480,2405,2405,2405,2405,119
|
|
20240313,090200,9109285,2410,2410,2425,2405,1123
|
|
20240313,090100,6393340,2410,2410,2415,2410,279
|
|
20240313,090000,5720700,2405,2405,2415,2405,2378
|