627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192400,779134125,2455,2455,2455,2455,15944
|
|
20240319,192300,779134125,2455,2455,2455,2455,0
|
|
20240319,192200,779134125,2455,2455,2455,2455,0
|
|
20240319,192100,779134125,2455,2455,2455,2455,0
|
|
20240319,192000,779134125,2455,2455,2455,2455,0
|
|
20240319,191900,779134125,2455,2455,2455,2455,0
|
|
20240319,191800,779134125,2455,2455,2455,2455,0
|
|
20240319,191700,779134125,2455,2455,2455,2455,0
|
|
20240319,191600,779134125,2455,2455,2455,2455,0
|
|
20240319,191500,779134125,2455,2455,2455,2455,0
|
|
20240319,191400,779134125,2455,2455,2455,2455,0
|
|
20240319,191300,779134125,2455,2455,2455,2455,0
|
|
20240319,191200,779134125,2455,2455,2455,2455,0
|
|
20240319,191100,779134125,2455,2455,2455,2455,0
|
|
20240319,191000,779134125,2455,2455,2455,2455,0
|
|
20240319,190900,779134125,2455,2455,2455,2455,0
|
|
20240319,190800,779134125,2455,2455,2455,2455,0
|
|
20240319,190700,779134125,2455,2455,2455,2455,0
|
|
20240319,190600,779134125,2455,2455,2455,2455,0
|
|
20240319,190500,779134125,2455,2455,2455,2455,0
|
|
20240319,190400,779134125,2455,2455,2455,2455,0
|
|
20240319,190300,779134125,2455,2455,2455,2455,0
|
|
20240319,190200,779134125,2455,2455,2455,2455,0
|
|
20240319,190100,779134125,2455,2455,2455,2455,0
|
|
20240319,190000,779134125,2455,2455,2455,2455,0
|
|
20240319,185900,779134125,2455,2455,2455,2455,0
|
|
20240319,185800,779134125,2455,2455,2455,2455,0
|
|
20240319,185700,779134125,2455,2455,2455,2455,0
|
|
20240319,185600,779134125,2455,2455,2455,2455,0
|
|
20240319,185500,779134125,2455,2455,2455,2455,0
|
|
20240319,185400,779134125,2455,2455,2455,2455,15944
|
|
20240319,185300,779134125,2455,2455,2455,2455,0
|
|
20240319,185200,779134125,2455,2455,2455,2455,0
|
|
20240319,185100,779134125,2455,2455,2455,2455,0
|
|
20240319,185000,779134125,2455,2455,2455,2455,0
|
|
20240319,184900,779134125,2455,2455,2455,2455,0
|
|
20240319,184800,779134125,2455,2455,2455,2455,0
|
|
20240319,184700,779134125,2455,2455,2455,2455,0
|
|
20240319,184600,779134125,2455,2455,2455,2455,0
|
|
20240319,184500,779134125,2455,2455,2455,2455,0
|
|
20240319,184400,779134125,2455,2455,2455,2455,0
|
|
20240319,184300,779134125,2455,2455,2455,2455,0
|
|
20240319,184200,779134125,2455,2455,2455,2455,0
|
|
20240319,184100,779134125,2455,2455,2455,2455,0
|
|
20240319,184000,779134125,2455,2455,2455,2455,0
|
|
20240319,183900,779134125,2455,2455,2455,2455,0
|
|
20240319,183800,779134125,2455,2455,2455,2455,0
|
|
20240319,183700,779134125,2455,2455,2455,2455,0
|
|
20240319,183600,779134125,2455,2455,2455,2455,0
|
|
20240319,183500,779134125,2455,2455,2455,2455,0
|
|
20240319,183400,779134125,2455,2455,2455,2455,0
|
|
20240319,183300,779134125,2455,2455,2455,2455,0
|
|
20240319,183200,779134125,2455,2455,2455,2455,0
|
|
20240319,183100,779134125,2455,2455,2455,2455,0
|
|
20240319,183000,779134125,2455,2455,2455,2455,0
|
|
20240319,182900,779134125,2455,2455,2455,2455,0
|
|
20240319,182800,779134125,2455,2455,2455,2455,0
|
|
20240319,182700,779134125,2455,2455,2455,2455,0
|
|
20240319,182600,779134125,2455,2455,2455,2455,0
|
|
20240319,182500,779134125,2455,2455,2455,2455,0
|
|
20240319,182400,779134125,2455,2455,2455,2455,15944
|
|
20240319,182300,779134125,2455,2455,2455,2455,0
|
|
20240319,182200,779134125,2455,2455,2455,2455,0
|
|
20240319,182100,779134125,2455,2455,2455,2455,0
|
|
20240319,182000,779134125,2455,2455,2455,2455,0
|
|
20240319,181900,779134125,2455,2455,2455,2455,0
|
|
20240319,181800,779134125,2455,2455,2455,2455,0
|
|
20240319,181700,779134125,2455,2455,2455,2455,0
|
|
20240319,181600,779134125,2455,2455,2455,2455,0
|
|
20240319,181500,779134125,2455,2455,2455,2455,0
|
|
20240319,181400,779134125,2455,2455,2455,2455,0
|
|
20240319,181300,779134125,2455,2455,2455,2455,0
|
|
20240319,181200,779134125,2455,2455,2455,2455,0
|
|
20240319,181100,779134125,2455,2455,2455,2455,0
|
|
20240319,181000,779134125,2455,2455,2455,2455,0
|
|
20240319,180900,779134125,2455,2455,2455,2455,0
|
|
20240319,180800,779134125,2455,2455,2455,2455,0
|
|
20240319,180700,779134125,2455,2455,2455,2455,0
|
|
20240319,180600,779134125,2455,2455,2455,2455,0
|
|
20240319,180500,779134125,2455,2455,2455,2455,0
|
|
20240319,180400,779134125,2455,2455,2455,2455,0
|
|
20240319,180300,779134125,2455,2455,2455,2455,0
|
|
20240319,180200,779134125,2455,2455,2455,2455,0
|
|
20240319,180100,779134125,2455,2455,2455,2455,0
|
|
20240319,180000,779134125,2455,2455,2455,2455,0
|
|
20240319,175900,779134125,2455,2455,2455,2455,0
|
|
20240319,175800,779134125,2455,2455,2455,2455,0
|
|
20240319,175700,779134125,2455,2455,2455,2455,0
|
|
20240319,175600,779134125,2455,2455,2455,2455,0
|
|
20240319,175500,779134125,2455,2455,2455,2455,0
|
|
20240319,175400,779134125,2455,2455,2455,2455,15944
|
|
20240319,175300,779134125,2455,2455,2455,2455,0
|
|
20240319,175200,779134125,2455,2455,2455,2455,0
|
|
20240319,175100,779134125,2455,2455,2455,2455,0
|
|
20240319,175000,779134125,2455,2455,2455,2455,0
|
|
20240319,174900,779134125,2455,2455,2455,2455,0
|
|
20240319,174800,779134125,2455,2455,2455,2455,0
|
|
20240319,174700,779134125,2455,2455,2455,2455,0
|
|
20240319,174600,779134125,2455,2455,2455,2455,0
|
|
20240319,174500,779134125,2455,2455,2455,2455,0
|
|
20240319,174400,779134125,2455,2455,2455,2455,0
|
|
20240319,174300,779134125,2455,2455,2455,2455,0
|
|
20240319,174200,779134125,2455,2455,2455,2455,0
|
|
20240319,174100,779134125,2455,2455,2455,2455,0
|
|
20240319,174000,779134125,2455,2455,2455,2455,0
|
|
20240319,173900,779134125,2455,2455,2455,2455,0
|
|
20240319,173800,779134125,2455,2455,2455,2455,0
|
|
20240319,173700,779134125,2455,2455,2455,2455,0
|
|
20240319,173600,779134125,2455,2455,2455,2455,0
|
|
20240319,173500,779134125,2455,2455,2455,2455,0
|
|
20240319,173400,779134125,2455,2455,2455,2455,0
|
|
20240319,173300,779134125,2455,2455,2455,2455,0
|
|
20240319,173200,779134125,2455,2455,2455,2455,0
|
|
20240319,173100,779134125,2455,2455,2455,2455,0
|
|
20240319,173000,779134125,2455,2455,2455,2455,0
|
|
20240319,172900,779134125,2455,2455,2455,2455,0
|
|
20240319,172800,779134125,2455,2455,2455,2455,0
|
|
20240319,172700,779134125,2455,2455,2455,2455,0
|
|
20240319,172600,779134125,2455,2455,2455,2455,0
|
|
20240319,172500,779134125,2455,2455,2455,2455,0
|
|
20240319,172400,779134125,2455,2455,2455,2455,15944
|
|
20240319,172300,779134125,2455,2455,2455,2455,0
|
|
20240319,172200,779134125,2455,2455,2455,2455,0
|
|
20240319,172100,779134125,2455,2455,2455,2455,0
|
|
20240319,172000,779134125,2455,2455,2455,2455,0
|
|
20240319,171900,779134125,2455,2455,2455,2455,0
|
|
20240319,171800,779134125,2455,2455,2455,2455,0
|
|
20240319,171700,779134125,2455,2455,2455,2455,0
|
|
20240319,171600,779134125,2455,2455,2455,2455,0
|
|
20240319,171500,779134125,2455,2455,2455,2455,0
|
|
20240319,171400,779134125,2455,2455,2455,2455,0
|
|
20240319,171300,779134125,2455,2455,2455,2455,0
|
|
20240319,171200,779134125,2455,2455,2455,2455,0
|
|
20240319,171100,779134125,2455,2455,2455,2455,0
|
|
20240319,171000,779134125,2455,2455,2455,2455,0
|
|
20240319,170900,779134125,2455,2455,2455,2455,0
|
|
20240319,170800,779134125,2455,2455,2455,2455,0
|
|
20240319,170700,779134125,2455,2455,2455,2455,0
|
|
20240319,170600,779134125,2455,2455,2455,2455,0
|
|
20240319,170500,779134125,2455,2455,2455,2455,0
|
|
20240319,170400,779134125,2455,2455,2455,2455,0
|
|
20240319,170300,779134125,2455,2455,2455,2455,0
|
|
20240319,170200,779134125,2455,2455,2455,2455,0
|
|
20240319,170100,779134125,2455,2455,2455,2455,0
|
|
20240319,170000,779134125,2455,2455,2455,2455,0
|
|
20240319,165900,779134125,2455,2455,2455,2455,0
|
|
20240319,165800,779134125,2455,2455,2455,2455,0
|
|
20240319,165700,779134125,2455,2455,2455,2455,0
|
|
20240319,165600,779134125,2455,2455,2455,2455,0
|
|
20240319,165500,779134125,2455,2455,2455,2455,0
|
|
20240319,165400,779134125,2455,2455,2455,2455,15944
|
|
20240319,165300,779134125,2455,2455,2455,2455,0
|
|
20240319,165200,779134125,2455,2455,2455,2455,0
|
|
20240319,165100,779134125,2455,2455,2455,2455,0
|
|
20240319,165000,779134125,2455,2455,2455,2455,0
|
|
20240319,164900,779134125,2455,2455,2455,2455,0
|
|
20240319,164800,779134125,2455,2455,2455,2455,0
|
|
20240319,164700,779134125,2455,2455,2455,2455,0
|
|
20240319,164600,779134125,2455,2455,2455,2455,0
|
|
20240319,164500,779134125,2455,2455,2455,2455,0
|
|
20240319,164400,779134125,2455,2455,2455,2455,0
|
|
20240319,164300,779134125,2455,2455,2455,2455,0
|
|
20240319,164200,779134125,2455,2455,2455,2455,0
|
|
20240319,164100,779134125,2455,2455,2455,2455,0
|
|
20240319,164000,779134125,2455,2455,2455,2455,0
|
|
20240319,163900,779134125,2455,2455,2455,2455,0
|
|
20240319,163800,779134125,2455,2455,2455,2455,0
|
|
20240319,163700,779134125,2455,2455,2455,2455,0
|
|
20240319,163600,779134125,2455,2455,2455,2455,0
|
|
20240319,163500,779134125,2455,2455,2455,2455,0
|
|
20240319,163400,779134125,2455,2455,2455,2455,0
|
|
20240319,163300,779134125,2455,2455,2455,2455,0
|
|
20240319,163200,779134125,2455,2455,2455,2455,0
|
|
20240319,163100,779134125,2455,2455,2455,2455,0
|
|
20240319,163000,779134125,2455,2455,2455,2455,0
|
|
20240319,162900,779134125,2455,2455,2455,2455,0
|
|
20240319,162800,779134125,2455,2455,2455,2455,0
|
|
20240319,162700,779134125,2455,2455,2455,2455,0
|
|
20240319,162600,779134125,2455,2455,2455,2455,0
|
|
20240319,162500,779134125,2455,2455,2455,2455,0
|
|
20240319,162400,779134125,2455,2455,2455,2455,15944
|
|
20240319,162300,779134125,2455,2455,2455,2455,0
|
|
20240319,162200,779134125,2455,2455,2455,2455,0
|
|
20240319,162100,779134125,2455,2455,2455,2455,0
|
|
20240319,162000,779134125,2455,2455,2455,2455,0
|
|
20240319,161900,779134125,2455,2455,2455,2455,0
|
|
20240319,161800,779134125,2455,2455,2455,2455,0
|
|
20240319,161700,779134125,2455,2455,2455,2455,0
|
|
20240319,161600,779134125,2455,2455,2455,2455,0
|
|
20240319,161500,779134125,2455,2455,2455,2455,0
|
|
20240319,161400,779134125,2455,2455,2455,2455,0
|
|
20240319,161300,779134125,2455,2455,2455,2455,0
|
|
20240319,161200,779134125,2455,2455,2455,2455,0
|
|
20240319,161100,779134125,2455,2455,2455,2455,0
|
|
20240319,161000,779134125,2455,2455,2455,2455,0
|
|
20240319,160900,779134125,2455,2455,2455,2455,0
|
|
20240319,160800,779134125,2455,2455,2455,2455,0
|
|
20240319,160700,779134125,2455,2455,2455,2455,0
|
|
20240319,160600,779134125,2455,2455,2455,2455,0
|
|
20240319,160500,779134125,2455,2455,2455,2455,0
|
|
20240319,160400,779134125,2455,2455,2455,2455,0
|
|
20240319,160300,779134125,2455,2455,2455,2455,0
|
|
20240319,160200,779134125,2455,2455,2455,2455,0
|
|
20240319,160100,779134125,2455,2455,2455,2455,0
|
|
20240319,160000,779134125,2455,2455,2455,2455,0
|
|
20240319,155900,779134125,2455,2455,2455,2455,0
|
|
20240319,155800,779134125,2455,2455,2455,2455,0
|
|
20240319,155700,779134125,2455,2455,2455,2455,0
|
|
20240319,155600,779134125,2455,2455,2455,2455,0
|
|
20240319,155500,779134125,2455,2455,2455,2455,0
|
|
20240319,155400,779134125,2455,2455,2455,2455,15944
|
|
20240319,155300,779134125,2455,2455,2455,2455,0
|
|
20240319,155200,779134125,2455,2455,2455,2455,0
|
|
20240319,155100,779134125,2455,2455,2455,2455,0
|
|
20240319,155000,779134125,2455,2455,2455,2455,0
|
|
20240319,154900,779134125,2455,2455,2455,2455,0
|
|
20240319,154800,779134125,2455,2455,2455,2455,0
|
|
20240319,154700,779134125,2455,2455,2455,2455,0
|
|
20240319,154600,779134125,2455,2455,2455,2455,0
|
|
20240319,154500,779134125,2455,2455,2455,2455,0
|
|
20240319,154400,779134125,2455,2455,2455,2455,0
|
|
20240319,154300,779134125,2455,2455,2455,2455,0
|
|
20240319,154200,779134125,2455,2455,2455,2455,0
|
|
20240319,154100,779134125,2455,2455,2455,2455,0
|
|
20240319,154000,779134125,2455,2455,2455,2455,0
|
|
20240319,153900,779134125,2455,2455,2455,2455,0
|
|
20240319,153800,779134125,2455,2455,2455,2455,0
|
|
20240319,153700,779134125,2455,2455,2455,2455,0
|
|
20240319,153600,779134125,2455,2455,2455,2455,0
|
|
20240319,153500,779134125,2455,2455,2455,2455,0
|
|
20240319,153400,779134125,2455,2455,2455,2455,0
|
|
20240319,153300,779134125,2455,2455,2455,2455,0
|
|
20240319,153200,779134125,2455,2455,2455,2455,0
|
|
20240319,153100,779134125,2455,2455,2455,2455,0
|
|
20240319,153000,779134125,2455,2455,2455,2455,15944
|
|
20240319,152900,739991605,2465,2465,2465,2465,0
|
|
20240319,152800,739991605,2465,2465,2465,2465,0
|
|
20240319,152700,739991605,2465,2465,2465,2465,0
|
|
20240319,152600,739991605,2465,2465,2465,2465,0
|
|
20240319,152500,739991605,2465,2465,2465,2465,0
|
|
20240319,152400,739991605,2465,2465,2465,2465,0
|
|
20240319,152300,739991605,2465,2465,2465,2465,0
|
|
20240319,152200,739991605,2465,2465,2465,2465,0
|
|
20240319,152100,739991605,2465,2465,2465,2465,0
|
|
20240319,152000,739991605,2465,2465,2465,2465,0
|
|
20240319,151900,739991605,2465,2460,2465,2460,2974
|
|
20240319,151800,732665535,2460,2455,2460,2455,3478
|
|
20240319,151700,724109945,2460,2460,2460,2460,1410
|
|
20240319,151600,720641345,2460,2460,2460,2455,1145
|
|
20240319,151500,717824750,2460,2460,2460,2460,557
|
|
20240319,151400,716454530,2460,2455,2460,2455,365
|
|
20240319,151300,715556660,2455,2455,2460,2455,5347
|
|
20240319,151200,702425115,2460,2455,2460,2455,616
|
|
20240319,151100,700910635,2455,2455,2455,2455,100
|
|
20240319,151000,700665135,2450,2455,2455,2450,473
|
|
20240319,150900,699504535,2450,2460,2460,2450,2582
|
|
20240319,150800,693165170,2460,2455,2460,2455,4162
|
|
20240319,150700,682927650,2455,2460,2460,2455,12
|
|
20240319,150600,682898135,2460,2460,2460,2455,1171
|
|
20240319,150500,680023045,2455,2455,2455,2455,1
|
|
20240319,150400,680020590,2455,2460,2460,2455,11
|
|
20240319,150300,679993555,2460,2450,2460,2450,1538
|
|
20240319,150200,676216275,2450,2455,2455,2450,733
|
|
20240319,150100,674417805,2455,2450,2455,2450,85
|
|
20240319,150000,674209445,2450,2450,2450,2450,1999
|
|
20240319,145900,669311895,2450,2450,2450,2450,923
|
|
20240319,145800,667050545,2450,2450,2450,2445,53
|
|
20240319,145700,666920705,2450,2450,2450,2450,1175
|
|
20240319,145600,664041955,2450,2460,2460,2450,32
|
|
20240319,145500,663963465,2460,2455,2460,2450,514
|
|
20240319,145400,662702825,2455,2450,2455,2450,1553
|
|
20240319,145300,658892015,2450,2450,2450,2450,452
|
|
20240319,145200,657784615,2455,2450,2455,2450,1265
|
|
20240319,145100,654685115,2455,2455,2460,2455,967
|
|
20240319,145000,652310860,2455,2455,2455,2455,961
|
|
20240319,144900,649951605,2455,2460,2460,2455,55
|
|
20240319,144800,649816555,2465,2455,2465,2455,5163
|
|
20240319,144700,637113115,2455,2455,2455,2450,7031
|
|
20240319,144600,619866245,2455,2455,2455,2455,894
|
|
20240319,144500,617671475,2455,2450,2455,2450,1654
|
|
20240319,144400,613611905,2450,2450,2450,2450,706
|
|
20240319,144300,611882205,2450,2450,2450,2445,65
|
|
20240319,144200,611722995,2450,2445,2450,2445,2720
|
|
20240319,144100,605062370,2445,2445,2445,2445,1024
|
|
20240319,144000,602558690,2445,2445,2445,2445,2128
|
|
20240319,143900,597355730,2445,2445,2445,2445,1623
|
|
20240319,143800,593387495,2445,2445,2445,2445,741
|
|
20240319,143700,591575750,2445,2440,2445,2440,1484
|
|
20240319,143600,587951880,2445,2440,2445,2440,1549
|
|
20240319,143500,584171585,2440,2445,2450,2440,1488
|
|
20240319,143400,580536505,2445,2450,2450,2445,2758
|
|
20240319,143300,573787125,2450,2455,2455,2450,5371
|
|
20240319,143200,560626650,2455,2460,2460,2450,5284
|
|
20240319,143100,547656740,2460,2460,2465,2460,2494
|
|
20240319,143000,541518940,2465,2460,2465,2455,2450
|
|
20240319,142900,535489000,2460,2470,2475,2455,5800
|
|
20240319,142800,521193040,2475,2465,2475,2460,11660
|
|
20240319,142700,492393285,2465,2455,2465,2450,9992
|
|
20240319,142600,467839835,2455,2455,2460,2455,6160
|
|
20240319,142500,452707600,2460,2460,2460,2450,5450
|
|
20240319,142400,439307455,2455,2465,2470,2455,8142
|
|
20240319,142300,419276040,2465,2445,2470,2435,17770
|
|
20240319,142200,375700620,2445,2415,2450,2415,26490
|
|
20240319,142100,311314855,2405,2410,2410,2405,835
|
|
20240319,142000,309306330,2415,2420,2420,2415,406
|
|
20240319,141900,308325830,2420,2420,2420,2420,1302
|
|
20240319,141800,305174990,2420,2420,2420,2420,102
|
|
20240319,141700,304928150,2420,2420,2420,2415,755
|
|
20240319,141600,303101550,2420,2420,2420,2420,1682
|
|
20240319,141500,299031110,2405,2405,2405,2405,0
|
|
20240319,141400,299031110,2405,2410,2420,2405,4129
|
|
20240319,141300,289049290,2410,2410,2410,2410,0
|
|
20240319,141200,289049290,2410,2410,2410,2410,27
|
|
20240319,141100,288984220,2410,2410,2410,2410,683
|
|
20240319,141000,287338190,2405,2405,2405,2405,0
|
|
20240319,140900,287338190,2405,2405,2405,2405,0
|
|
20240319,140800,287338190,2405,2410,2410,2405,5911
|
|
20240319,140700,273107150,2420,2420,2420,2420,20
|
|
20240319,140600,273058750,2420,2420,2420,2420,50
|
|
20240319,140500,272937750,2420,2420,2420,2420,0
|
|
20240319,140400,272937750,2420,2420,2420,2420,0
|
|
20240319,140300,272937750,2420,2420,2420,2420,0
|
|
20240319,140200,272937750,2420,2420,2420,2420,7
|
|
20240319,140100,272920810,2420,2415,2420,2415,52
|
|
20240319,140000,272794990,2415,2415,2415,2415,1000
|
|
20240319,135900,270379990,2410,2410,2410,2410,1
|
|
20240319,135800,270377580,2410,2410,2410,2410,0
|
|
20240319,135700,270377580,2410,2410,2410,2410,0
|
|
20240319,135600,270377580,2410,2410,2410,2410,100
|
|
20240319,135500,270136580,2415,2415,2415,2415,95
|
|
20240319,135400,269907155,2415,2415,2415,2415,0
|
|
20240319,135300,269907155,2415,2405,2415,2405,410
|
|
20240319,135200,268921095,2405,2405,2405,2405,0
|
|
20240319,135100,268921095,2405,2405,2405,2405,0
|
|
20240319,135000,268921095,2405,2405,2405,2405,0
|
|
20240319,134900,268921095,2405,2405,2405,2405,0
|
|
20240319,134800,268921095,2405,2405,2405,2405,0
|
|
20240319,134700,268921095,2405,2405,2405,2405,12
|
|
20240319,134600,268892235,2405,2405,2405,2405,1115
|
|
20240319,134500,266210660,2415,2415,2415,2415,500
|
|
20240319,134400,265003160,2415,2415,2415,2415,1512
|
|
20240319,134300,261351680,2415,2415,2415,2415,210
|
|
20240319,134200,260844530,2415,2415,2415,2415,0
|
|
20240319,134100,260844530,2415,2415,2415,2415,0
|
|
20240319,134000,260844530,2415,2410,2415,2410,208
|
|
20240319,133900,260342695,2405,2405,2405,2405,0
|
|
20240319,133800,260342695,2405,2405,2410,2405,354
|
|
20240319,133700,259491215,2410,2410,2410,2410,22
|
|
20240319,133600,259438195,2410,2410,2410,2410,0
|
|
20240319,133500,259438195,2410,2410,2410,2410,90
|
|
20240319,133400,259221295,2410,2410,2410,2410,127
|
|
20240319,133300,258915225,2410,2410,2410,2410,0
|
|
20240319,133200,258915225,2410,2410,2410,2410,0
|
|
20240319,133100,258915225,2410,2410,2410,2410,3300
|
|
20240319,133000,250962225,2410,2410,2410,2410,0
|
|
20240319,132900,250962225,2410,2410,2410,2410,0
|
|
20240319,132800,250962225,2410,2410,2410,2410,0
|
|
20240319,132700,250962225,2410,2410,2410,2410,1
|
|
20240319,132600,250959815,2405,2405,2405,2405,0
|
|
20240319,132500,250959815,2405,2405,2405,2405,0
|
|
20240319,132400,250959815,2405,2405,2405,2405,0
|
|
20240319,132300,250959815,2405,2405,2405,2405,50
|
|
20240319,132200,250839565,2405,2405,2405,2405,0
|
|
20240319,132100,250839565,2405,2405,2405,2405,897
|
|
20240319,132000,248682280,2405,2405,2405,2405,35
|
|
20240319,131900,248598105,2405,2405,2405,2405,0
|
|
20240319,131800,248598105,2405,2405,2405,2405,1
|
|
20240319,131700,248595700,2395,2395,2395,2395,0
|
|
20240319,131600,248595700,2395,2395,2395,2395,0
|
|
20240319,131500,248595700,2395,2395,2395,2395,0
|
|
20240319,131400,248595700,2395,2395,2395,2395,0
|
|
20240319,131300,248595700,2395,2395,2395,2395,0
|
|
20240319,131200,248595700,2395,2395,2395,2395,0
|
|
20240319,131100,248595700,2395,2400,2400,2395,1128
|
|
20240319,131000,245889845,2400,2395,2400,2395,2301
|
|
20240319,130900,240378945,2395,2395,2395,2395,0
|
|
20240319,130800,240378945,2395,2395,2395,2395,0
|
|
20240319,130700,240378945,2395,2395,2395,2395,907
|
|
20240319,130600,238206680,2400,2400,2400,2400,100
|
|
20240319,130500,237966680,2400,2400,2400,2400,0
|
|
20240319,130400,237966680,2400,2400,2400,2400,309
|
|
20240319,130300,237225080,2400,2400,2400,2400,0
|
|
20240319,130200,237225080,2400,2400,2400,2400,0
|
|
20240319,130100,237225080,2400,2400,2400,2400,0
|
|
20240319,130000,237225080,2400,2400,2400,2400,184
|
|
20240319,125900,236783480,2400,2400,2400,2400,0
|
|
20240319,125800,236783480,2400,2400,2400,2400,0
|
|
20240319,125700,236783480,2400,2400,2400,2400,10
|
|
20240319,125600,236759480,2400,2400,2400,2400,477
|
|
20240319,125500,235614680,2400,2400,2400,2400,0
|
|
20240319,125400,235614680,2400,2400,2400,2400,0
|
|
20240319,125300,235614680,2400,2400,2400,2400,0
|
|
20240319,125200,235614680,2400,2400,2400,2400,300
|
|
20240319,125100,234894680,2400,2400,2400,2400,0
|
|
20240319,125000,234894680,2400,2400,2400,2400,0
|
|
20240319,124900,234894680,2400,2400,2400,2400,201
|
|
20240319,124800,234412280,2400,2400,2400,2400,0
|
|
20240319,124700,234412280,2400,2400,2400,2400,0
|
|
20240319,124600,234412280,2400,2400,2400,2400,200
|
|
20240319,124500,233932280,2395,2395,2395,2395,0
|
|
20240319,124400,233932280,2395,2395,2395,2395,70
|
|
20240319,124300,233764630,2400,2400,2400,2400,0
|
|
20240319,124200,233764630,2400,2400,2400,2400,0
|
|
20240319,124100,233764630,2400,2400,2400,2400,1
|
|
20240319,124000,233762230,2395,2395,2395,2395,0
|
|
20240319,123900,233762230,2395,2395,2395,2395,604
|
|
20240319,123800,232315650,2400,2400,2400,2400,14
|
|
20240319,123700,232282050,2400,2395,2400,2395,907
|
|
20240319,123600,230109335,2405,2405,2405,2405,0
|
|
20240319,123500,230109335,2405,2405,2405,2405,0
|
|
20240319,123400,230109335,2405,2405,2405,2405,1
|
|
20240319,123300,230106930,2400,2400,2400,2400,0
|
|
20240319,123200,230106930,2400,2400,2400,2400,0
|
|
20240319,123100,230106930,2400,2400,2400,2400,1532
|
|
20240319,123000,226430130,2405,2405,2405,2405,0
|
|
20240319,122900,226430130,2405,2405,2405,2405,0
|
|
20240319,122800,226430130,2405,2405,2405,2405,0
|
|
20240319,122700,226430130,2405,2405,2405,2405,0
|
|
20240319,122600,226430130,2405,2405,2405,2405,0
|
|
20240319,122500,226430130,2405,2405,2405,2405,0
|
|
20240319,122400,226430130,2405,2405,2405,2400,1366
|
|
20240319,122300,223150100,2405,2405,2405,2405,1
|
|
20240319,122200,223147695,2400,2400,2400,2400,10808
|
|
20240319,122100,197208495,2405,2405,2405,2405,0
|
|
20240319,122000,197208495,2405,2405,2405,2405,0
|
|
20240319,121900,197208495,2405,2405,2405,2405,0
|
|
20240319,121800,197208495,2405,2410,2410,2405,295
|
|
20240319,121700,196499015,2405,2405,2405,2405,0
|
|
20240319,121600,196499015,2405,2405,2405,2405,0
|
|
20240319,121500,196499015,2405,2405,2405,2405,0
|
|
20240319,121400,196499015,2405,2405,2405,2405,0
|
|
20240319,121300,196499015,2405,2405,2405,2405,0
|
|
20240319,121200,196499015,2405,2405,2405,2405,1
|
|
20240319,121100,196496610,2410,2405,2410,2405,20
|
|
20240319,121000,196448460,2400,2400,2400,2400,0
|
|
20240319,120900,196448460,2400,2400,2400,2400,0
|
|
20240319,120800,196448460,2400,2400,2400,2400,0
|
|
20240319,120700,196448460,2400,2400,2400,2400,0
|
|
20240319,120600,196448460,2400,2400,2400,2400,0
|
|
20240319,120500,196448460,2400,2400,2400,2400,0
|
|
20240319,120400,196448460,2400,2400,2400,2400,0
|
|
20240319,120300,196448460,2400,2400,2400,2400,1998
|
|
20240319,120200,191653260,2405,2405,2405,2405,0
|
|
20240319,120100,191653260,2405,2405,2405,2405,2
|
|
20240319,120000,191648450,2400,2405,2405,2400,7992
|
|
20240319,115900,172454730,2405,2405,2405,2405,0
|
|
20240319,115800,172454730,2405,2405,2405,2405,0
|
|
20240319,115700,172454730,2405,2405,2405,2405,63
|
|
20240319,115600,172303215,2410,2410,2410,2410,0
|
|
20240319,115500,172303215,2410,2410,2410,2410,603
|
|
20240319,115400,170849985,2410,2410,2410,2410,50
|
|
20240319,115300,170729485,2410,2410,2410,2410,100
|
|
20240319,115200,170488485,2410,2410,2410,2410,0
|
|
20240319,115100,170488485,2410,2410,2410,2410,500
|
|
20240319,115000,169283485,2410,2410,2410,2410,0
|
|
20240319,114900,169283485,2410,2410,2410,2410,9
|
|
20240319,114800,169261795,2410,2410,2410,2410,149
|
|
20240319,114700,168902705,2415,2415,2415,2415,0
|
|
20240319,114600,168902705,2415,2415,2415,2415,0
|
|
20240319,114500,168902705,2415,2415,2415,2415,0
|
|
20240319,114400,168902705,2415,2415,2415,2415,7
|
|
20240319,114300,168885800,2410,2410,2410,2410,1991
|
|
20240319,114200,164087490,2410,2410,2410,2410,1000
|
|
20240319,114100,161677490,2410,2410,2410,2410,0
|
|
20240319,114000,161677490,2410,2410,2410,2410,2
|
|
20240319,113900,161672670,2410,2410,2410,2410,0
|
|
20240319,113800,161672670,2410,2410,2410,2410,0
|
|
20240319,113700,161672670,2410,2410,2410,2410,0
|
|
20240319,113600,161672670,2410,2410,2410,2410,5
|
|
20240319,113500,161660620,2405,2405,2405,2405,0
|
|
20240319,113400,161660620,2405,2400,2405,2400,2357
|
|
20240319,113300,155992935,2400,2400,2400,2400,0
|
|
20240319,113200,155992935,2400,2400,2400,2400,0
|
|
20240319,113100,155992935,2400,2400,2400,2400,0
|
|
20240319,113000,155992935,2400,2400,2400,2400,0
|
|
20240319,112900,155992935,2400,2400,2400,2400,20
|
|
20240319,112800,155944935,2395,2395,2395,2395,1
|
|
20240319,112700,155942540,2395,2395,2395,2395,0
|
|
20240319,112600,155942540,2395,2395,2395,2395,0
|
|
20240319,112500,155942540,2395,2395,2395,2395,0
|
|
20240319,112400,155942540,2395,2395,2395,2395,0
|
|
20240319,112300,155942540,2395,2395,2395,2395,0
|
|
20240319,112200,155942540,2395,2395,2395,2395,0
|
|
20240319,112100,155942540,2395,2395,2395,2395,0
|
|
20240319,112000,155942540,2395,2395,2395,2395,0
|
|
20240319,111900,155942540,2395,2395,2395,2395,0
|
|
20240319,111800,155942540,2395,2395,2395,2395,0
|
|
20240319,111700,155942540,2395,2395,2395,2395,0
|
|
20240319,111600,155942540,2395,2395,2395,2395,100
|
|
20240319,111500,155703040,2395,2400,2400,2395,314
|
|
20240319,111400,154949510,2400,2400,2400,2400,0
|
|
20240319,111300,154949510,2400,2400,2400,2400,0
|
|
20240319,111200,154949510,2400,2400,2400,2400,0
|
|
20240319,111100,154949510,2400,2400,2400,2400,0
|
|
20240319,111000,154949510,2400,2400,2400,2400,1
|
|
20240319,110900,154947110,2400,2400,2400,2400,0
|
|
20240319,110800,154947110,2400,2400,2400,2400,1000
|
|
20240319,110700,152547110,2400,2400,2400,2400,0
|
|
20240319,110600,152547110,2400,2400,2400,2400,0
|
|
20240319,110500,152547110,2400,2400,2400,2400,835
|
|
20240319,110400,150543110,2400,2400,2400,2400,0
|
|
20240319,110300,150543110,2400,2400,2400,2400,1
|
|
20240319,110200,150540710,2395,2395,2395,2395,0
|
|
20240319,110100,150540710,2395,2395,2395,2395,0
|
|
20240319,110000,150540710,2395,2395,2395,2395,0
|
|
20240319,105900,150540710,2395,2395,2395,2395,10
|
|
20240319,105800,150516760,2400,2400,2400,2400,0
|
|
20240319,105700,150516760,2400,2400,2400,2400,416
|
|
20240319,105600,149518360,2400,2400,2400,2400,0
|
|
20240319,105500,149518360,2400,2400,2400,2400,0
|
|
20240319,105400,149518360,2400,2400,2400,2400,0
|
|
20240319,105300,149518360,2400,2400,2400,2400,0
|
|
20240319,105200,149518360,2400,2400,2400,2400,0
|
|
20240319,105100,149518360,2400,2400,2400,2400,1
|
|
20240319,105000,149515960,2400,2390,2400,2390,101
|
|
20240319,104900,149274560,2400,2400,2400,2400,10
|
|
20240319,104800,149250560,2390,2390,2390,2390,0
|
|
20240319,104700,149250560,2390,2390,2390,2390,2
|
|
20240319,104600,149245780,2400,2400,2400,2400,0
|
|
20240319,104500,149245780,2400,2400,2400,2400,5
|
|
20240319,104400,149233780,2390,2390,2390,2390,0
|
|
20240319,104300,149233780,2390,2390,2390,2390,20
|
|
20240319,104200,149185980,2385,2385,2385,2385,0
|
|
20240319,104100,149185980,2385,2390,2390,2385,4000
|
|
20240319,104000,139644960,2410,2410,2410,2410,1
|
|
20240319,103900,139642550,2390,2405,2405,2390,30000
|
|
20240319,103800,67851025,2410,2410,2410,2410,1
|
|
20240319,103700,67848615,2410,2410,2410,2410,5
|
|
20240319,103600,67836565,2410,2410,2410,2410,0
|
|
20240319,103500,67836565,2410,2410,2410,2410,31
|
|
20240319,103400,67761855,2410,2410,2410,2410,94
|
|
20240319,103300,67535315,2410,2410,2410,2410,206
|
|
20240319,103200,67038855,2410,2410,2410,2410,0
|
|
20240319,103100,67038855,2410,2410,2410,2410,21
|
|
20240319,103000,66988245,2415,2415,2415,2415,0
|
|
20240319,102900,66988245,2415,2415,2415,2415,0
|
|
20240319,102800,66988245,2415,2415,2415,2415,8
|
|
20240319,102700,66968925,2405,2405,2405,2405,31
|
|
20240319,102600,66894370,2415,2415,2415,2415,1
|
|
20240319,102500,66891955,2405,2405,2405,2405,0
|
|
20240319,102400,66891955,2405,2405,2405,2405,5
|
|
20240319,102300,66879930,2410,2410,2410,2410,0
|
|
20240319,102200,66879930,2410,2410,2410,2410,0
|
|
20240319,102100,66879930,2410,2410,2410,2410,32
|
|
20240319,102000,66802810,2410,2410,2410,2410,485
|
|
20240319,101900,65633960,2410,2410,2410,2410,0
|
|
20240319,101800,65633960,2410,2410,2410,2410,10
|
|
20240319,101700,65609860,2410,2415,2415,2410,22
|
|
20240319,101600,65556790,2420,2420,2420,2420,0
|
|
20240319,101500,65556790,2420,2420,2420,2420,0
|
|
20240319,101400,65556790,2420,2410,2420,2410,5010
|
|
20240319,101300,53450830,2400,2400,2400,2400,0
|
|
20240319,101200,53450830,2400,2400,2400,2400,0
|
|
20240319,101100,53450830,2400,2405,2405,2400,1005
|
|
20240319,101000,51038820,2400,2405,2405,2400,104
|
|
20240319,100900,50789215,2405,2405,2405,2405,1
|
|
20240319,100800,50786810,2410,2410,2410,2410,1
|
|
20240319,100700,50784400,2400,2400,2400,2400,0
|
|
20240319,100600,50784400,2400,2400,2400,2400,0
|
|
20240319,100500,50784400,2400,2405,2405,2400,453
|
|
20240319,100400,49696910,2405,2405,2405,2405,1411
|
|
20240319,100300,46303455,2405,2400,2405,2400,14
|
|
20240319,100200,46269840,2400,2405,2405,2400,2301
|
|
20240319,100100,40747435,2405,2405,2405,2405,0
|
|
20240319,100000,40747435,2405,2400,2405,2400,12
|
|
20240319,095900,40718630,2405,2405,2405,2405,1
|
|
20240319,095800,40716225,2395,2395,2395,2395,13
|
|
20240319,095700,40685090,2400,2400,2405,2400,323
|
|
20240319,095600,39909795,2405,2405,2405,2405,0
|
|
20240319,095500,39909795,2405,2405,2405,2400,20
|
|
20240319,095400,39861760,2395,2400,2400,2395,415
|
|
20240319,095300,38866610,2400,2405,2405,2400,138
|
|
20240319,095200,38534785,2405,2405,2405,2400,20
|
|
20240319,095100,38486750,2400,2400,2405,2395,21
|
|
20240319,095000,38436400,2400,2400,2400,2400,4
|
|
20240319,094900,38426800,2395,2400,2400,2395,761
|
|
20240319,094800,36602175,2400,2400,2400,2400,13
|
|
20240319,094700,36570975,2400,2400,2400,2400,0
|
|
20240319,094600,36570975,2400,2400,2400,2400,325
|
|
20240319,094500,35790975,2400,2400,2400,2395,15
|
|
20240319,094400,35755040,2390,2400,2400,2390,116
|
|
20240319,094300,35476775,2390,2395,2400,2390,115
|
|
20240319,094200,35201475,2395,2400,2400,2395,16
|
|
20240319,094100,35163140,2400,2395,2400,2390,1819
|
|
20240319,094000,30806770,2395,2390,2395,2390,319
|
|
20240319,093900,30042850,2390,2395,2395,2390,229
|
|
20240319,093800,29494495,2395,2395,2395,2395,100
|
|
20240319,093700,29254995,2400,2400,2400,2400,0
|
|
20240319,093600,29254995,2400,2390,2400,2390,2
|
|
20240319,093500,29250205,2390,2395,2400,2390,1639
|
|
20240319,093400,25325125,2395,2395,2395,2395,0
|
|
20240319,093300,25325125,2395,2395,2395,2395,0
|
|
20240319,093200,25325125,2395,2395,2395,2395,0
|
|
20240319,093100,25325125,2395,2395,2395,2395,13
|
|
20240319,093000,25293990,2395,2395,2395,2395,13
|
|
20240319,092900,25262855,2400,2395,2400,2395,18
|
|
20240319,092800,25219720,2395,2395,2395,2395,13
|
|
20240319,092700,25188585,2395,2395,2395,2395,26
|
|
20240319,092600,25126315,2395,2395,2400,2395,31
|
|
20240319,092500,25052045,2395,2395,2395,2395,2767
|
|
20240319,092400,18425080,2395,2395,2395,2395,0
|
|
20240319,092300,18425080,2395,2395,2395,2395,13
|
|
20240319,092200,18393945,2395,2395,2395,2395,26
|
|
20240319,092100,18331675,2395,2395,2395,2395,33
|
|
20240319,092000,18252640,2395,2400,2400,2395,292
|
|
20240319,091900,17551905,2400,2400,2400,2400,214
|
|
20240319,091800,17038305,2400,2400,2400,2400,26
|
|
20240319,091700,16975905,2400,2395,2400,2395,118
|
|
20240319,091600,16692770,2400,2395,2400,2395,327
|
|
20240319,091500,15908100,2400,2400,2400,2395,41
|
|
20240319,091400,15809800,2400,2400,2400,2395,118
|
|
20240319,091300,15527165,2400,2400,2400,2395,20
|
|
20240319,091200,15479255,2400,2400,2400,2395,393
|
|
20240319,091100,14537985,2400,2400,2400,2395,70
|
|
20240319,091000,14370050,2395,2400,2400,2395,559
|
|
20240319,090900,13031230,2400,2400,2400,2400,2
|
|
20240319,090800,13026430,2395,2395,2395,2395,910
|
|
20240319,090700,10846980,2390,2400,2400,2390,578
|
|
20240319,090600,9462890,2400,2395,2400,2390,39
|
|
20240319,090500,9369555,2400,2400,2400,2390,17
|
|
20240319,090400,9328890,2400,2400,2400,2390,15
|
|
20240319,090300,9293020,2400,2400,2400,2390,56
|
|
20240319,090200,9158750,2400,2400,2400,2390,15
|
|
20240319,090100,9122825,2390,2400,2400,2390,8
|
|
20240319,090000,9103650,2400,2385,2400,2385,3816
|