627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192400,591157645,2475,2475,2475,2475,1777
|
|
20240321,192300,591157645,2475,2475,2475,2475,0
|
|
20240321,192200,591157645,2475,2475,2475,2475,0
|
|
20240321,192100,591157645,2475,2475,2475,2475,0
|
|
20240321,192000,591157645,2475,2475,2475,2475,0
|
|
20240321,191900,591157645,2475,2475,2475,2475,0
|
|
20240321,191800,591157645,2475,2475,2475,2475,0
|
|
20240321,191700,591157645,2475,2475,2475,2475,0
|
|
20240321,191600,591157645,2475,2475,2475,2475,0
|
|
20240321,191500,591157645,2475,2475,2475,2475,0
|
|
20240321,191400,591157645,2475,2475,2475,2475,0
|
|
20240321,191300,591157645,2475,2475,2475,2475,0
|
|
20240321,191200,591157645,2475,2475,2475,2475,0
|
|
20240321,191100,591157645,2475,2475,2475,2475,0
|
|
20240321,191000,591157645,2475,2475,2475,2475,0
|
|
20240321,190900,591157645,2475,2475,2475,2475,0
|
|
20240321,190800,591157645,2475,2475,2475,2475,0
|
|
20240321,190700,591157645,2475,2475,2475,2475,0
|
|
20240321,190600,591157645,2475,2475,2475,2475,0
|
|
20240321,190500,591157645,2475,2475,2475,2475,0
|
|
20240321,190400,591157645,2475,2475,2475,2475,0
|
|
20240321,190300,591157645,2475,2475,2475,2475,0
|
|
20240321,190200,591157645,2475,2475,2475,2475,0
|
|
20240321,190100,591157645,2475,2475,2475,2475,0
|
|
20240321,190000,591157645,2475,2475,2475,2475,0
|
|
20240321,185900,591157645,2475,2475,2475,2475,0
|
|
20240321,185800,591157645,2475,2475,2475,2475,0
|
|
20240321,185700,591157645,2475,2475,2475,2475,0
|
|
20240321,185600,591157645,2475,2475,2475,2475,0
|
|
20240321,185500,591157645,2475,2475,2475,2475,0
|
|
20240321,185400,591157645,2475,2475,2475,2475,1777
|
|
20240321,185300,591157645,2475,2475,2475,2475,0
|
|
20240321,185200,591157645,2475,2475,2475,2475,0
|
|
20240321,185100,591157645,2475,2475,2475,2475,0
|
|
20240321,185000,591157645,2475,2475,2475,2475,0
|
|
20240321,184900,591157645,2475,2475,2475,2475,0
|
|
20240321,184800,591157645,2475,2475,2475,2475,0
|
|
20240321,184700,591157645,2475,2475,2475,2475,0
|
|
20240321,184600,591157645,2475,2475,2475,2475,0
|
|
20240321,184500,591157645,2475,2475,2475,2475,0
|
|
20240321,184400,591157645,2475,2475,2475,2475,0
|
|
20240321,184300,591157645,2475,2475,2475,2475,0
|
|
20240321,184200,591157645,2475,2475,2475,2475,0
|
|
20240321,184100,591157645,2475,2475,2475,2475,0
|
|
20240321,184000,591157645,2475,2475,2475,2475,0
|
|
20240321,183900,591157645,2475,2475,2475,2475,0
|
|
20240321,183800,591157645,2475,2475,2475,2475,0
|
|
20240321,183700,591157645,2475,2475,2475,2475,0
|
|
20240321,183600,591157645,2475,2475,2475,2475,0
|
|
20240321,183500,591157645,2475,2475,2475,2475,0
|
|
20240321,183400,591157645,2475,2475,2475,2475,0
|
|
20240321,183300,591157645,2475,2475,2475,2475,0
|
|
20240321,183200,591157645,2475,2475,2475,2475,0
|
|
20240321,183100,591157645,2475,2475,2475,2475,0
|
|
20240321,183000,591157645,2475,2475,2475,2475,0
|
|
20240321,182900,591157645,2475,2475,2475,2475,0
|
|
20240321,182800,591157645,2475,2475,2475,2475,0
|
|
20240321,182700,591157645,2475,2475,2475,2475,0
|
|
20240321,182600,591157645,2475,2475,2475,2475,0
|
|
20240321,182500,591157645,2475,2475,2475,2475,0
|
|
20240321,182400,591157645,2475,2475,2475,2475,1777
|
|
20240321,182300,591157645,2475,2475,2475,2475,0
|
|
20240321,182200,591157645,2475,2475,2475,2475,0
|
|
20240321,182100,591157645,2475,2475,2475,2475,0
|
|
20240321,182000,591157645,2475,2475,2475,2475,0
|
|
20240321,181900,591157645,2475,2475,2475,2475,0
|
|
20240321,181800,591157645,2475,2475,2475,2475,0
|
|
20240321,181700,591157645,2475,2475,2475,2475,0
|
|
20240321,181600,591157645,2475,2475,2475,2475,0
|
|
20240321,181500,591157645,2475,2475,2475,2475,0
|
|
20240321,181400,591157645,2475,2475,2475,2475,0
|
|
20240321,181300,591157645,2475,2475,2475,2475,0
|
|
20240321,181200,591157645,2475,2475,2475,2475,0
|
|
20240321,181100,591157645,2475,2475,2475,2475,0
|
|
20240321,181000,591157645,2475,2475,2475,2475,0
|
|
20240321,180900,591157645,2475,2475,2475,2475,0
|
|
20240321,180800,591157645,2475,2475,2475,2475,0
|
|
20240321,180700,591157645,2475,2475,2475,2475,0
|
|
20240321,180600,591157645,2475,2475,2475,2475,0
|
|
20240321,180500,591157645,2475,2475,2475,2475,0
|
|
20240321,180400,591157645,2475,2475,2475,2475,0
|
|
20240321,180300,591157645,2475,2475,2475,2475,0
|
|
20240321,180200,591157645,2475,2475,2475,2475,0
|
|
20240321,180100,591157645,2475,2475,2475,2475,0
|
|
20240321,180000,591157645,2475,2475,2475,2475,0
|
|
20240321,175900,591157645,2475,2475,2475,2475,0
|
|
20240321,175800,591157645,2475,2475,2475,2475,0
|
|
20240321,175700,591157645,2475,2475,2475,2475,0
|
|
20240321,175600,591157645,2475,2475,2475,2475,0
|
|
20240321,175500,591157645,2475,2475,2475,2475,0
|
|
20240321,175400,591157645,2475,2475,2475,2475,1777
|
|
20240321,175300,591157645,2475,2475,2475,2475,0
|
|
20240321,175200,591157645,2475,2475,2475,2475,0
|
|
20240321,175100,591157645,2475,2475,2475,2475,0
|
|
20240321,175000,591157645,2475,2475,2475,2475,0
|
|
20240321,174900,591157645,2475,2475,2475,2475,0
|
|
20240321,174800,591157645,2475,2475,2475,2475,0
|
|
20240321,174700,591157645,2475,2475,2475,2475,0
|
|
20240321,174600,591157645,2475,2475,2475,2475,0
|
|
20240321,174500,591157645,2475,2475,2475,2475,0
|
|
20240321,174400,591157645,2475,2475,2475,2475,0
|
|
20240321,174300,591157645,2475,2475,2475,2475,0
|
|
20240321,174200,591157645,2475,2475,2475,2475,0
|
|
20240321,174100,591157645,2475,2475,2475,2475,0
|
|
20240321,174000,591157645,2475,2475,2475,2475,0
|
|
20240321,173900,591157645,2475,2475,2475,2475,0
|
|
20240321,173800,591157645,2475,2475,2475,2475,0
|
|
20240321,173700,591157645,2475,2475,2475,2475,0
|
|
20240321,173600,591157645,2475,2475,2475,2475,0
|
|
20240321,173500,591157645,2475,2475,2475,2475,0
|
|
20240321,173400,591157645,2475,2475,2475,2475,0
|
|
20240321,173300,591157645,2475,2475,2475,2475,0
|
|
20240321,173200,591157645,2475,2475,2475,2475,0
|
|
20240321,173100,591157645,2475,2475,2475,2475,0
|
|
20240321,173000,591157645,2475,2475,2475,2475,0
|
|
20240321,172900,591157645,2475,2475,2475,2475,0
|
|
20240321,172800,591157645,2475,2475,2475,2475,0
|
|
20240321,172700,591157645,2475,2475,2475,2475,0
|
|
20240321,172600,591157645,2475,2475,2475,2475,0
|
|
20240321,172500,591157645,2475,2475,2475,2475,0
|
|
20240321,172400,591157645,2475,2475,2475,2475,1777
|
|
20240321,172300,591157645,2475,2475,2475,2475,0
|
|
20240321,172200,591157645,2475,2475,2475,2475,0
|
|
20240321,172100,591157645,2475,2475,2475,2475,0
|
|
20240321,172000,591157645,2475,2475,2475,2475,0
|
|
20240321,171900,591157645,2475,2475,2475,2475,0
|
|
20240321,171800,591157645,2475,2475,2475,2475,0
|
|
20240321,171700,591157645,2475,2475,2475,2475,0
|
|
20240321,171600,591157645,2475,2475,2475,2475,0
|
|
20240321,171500,591157645,2475,2475,2475,2475,0
|
|
20240321,171400,591157645,2475,2475,2475,2475,0
|
|
20240321,171300,591157645,2475,2475,2475,2475,0
|
|
20240321,171200,591157645,2475,2475,2475,2475,0
|
|
20240321,171100,591157645,2475,2475,2475,2475,0
|
|
20240321,171000,591157645,2475,2475,2475,2475,0
|
|
20240321,170900,591157645,2475,2475,2475,2475,0
|
|
20240321,170800,591157645,2475,2475,2475,2475,0
|
|
20240321,170700,591157645,2475,2475,2475,2475,0
|
|
20240321,170600,591157645,2475,2475,2475,2475,0
|
|
20240321,170500,591157645,2475,2475,2475,2475,0
|
|
20240321,170400,591157645,2475,2475,2475,2475,0
|
|
20240321,170300,591157645,2475,2475,2475,2475,0
|
|
20240321,170200,591157645,2475,2475,2475,2475,0
|
|
20240321,170100,591157645,2475,2475,2475,2475,0
|
|
20240321,170000,591157645,2475,2475,2475,2475,0
|
|
20240321,165900,591157645,2475,2475,2475,2475,0
|
|
20240321,165800,591157645,2475,2475,2475,2475,0
|
|
20240321,165700,591157645,2475,2475,2475,2475,0
|
|
20240321,165600,591157645,2475,2475,2475,2475,0
|
|
20240321,165500,591157645,2475,2475,2475,2475,0
|
|
20240321,165400,591157645,2475,2475,2475,2475,1777
|
|
20240321,165300,591157645,2475,2475,2475,2475,0
|
|
20240321,165200,591157645,2475,2475,2475,2475,0
|
|
20240321,165100,591157645,2475,2475,2475,2475,0
|
|
20240321,165000,591157645,2475,2475,2475,2475,0
|
|
20240321,164900,591157645,2475,2475,2475,2475,0
|
|
20240321,164800,591157645,2475,2475,2475,2475,0
|
|
20240321,164700,591157645,2475,2475,2475,2475,0
|
|
20240321,164600,591157645,2475,2475,2475,2475,0
|
|
20240321,164500,591157645,2475,2475,2475,2475,0
|
|
20240321,164400,591157645,2475,2475,2475,2475,0
|
|
20240321,164300,591157645,2475,2475,2475,2475,0
|
|
20240321,164200,591157645,2475,2475,2475,2475,0
|
|
20240321,164100,591157645,2475,2475,2475,2475,0
|
|
20240321,164000,591157645,2475,2475,2475,2475,0
|
|
20240321,163900,591157645,2475,2475,2475,2475,0
|
|
20240321,163800,591157645,2475,2475,2475,2475,0
|
|
20240321,163700,591157645,2475,2475,2475,2475,0
|
|
20240321,163600,591157645,2475,2475,2475,2475,0
|
|
20240321,163500,591157645,2475,2475,2475,2475,0
|
|
20240321,163400,591157645,2475,2475,2475,2475,0
|
|
20240321,163300,591157645,2475,2475,2475,2475,0
|
|
20240321,163200,591157645,2475,2475,2475,2475,0
|
|
20240321,163100,591157645,2475,2475,2475,2475,0
|
|
20240321,163000,591157645,2475,2475,2475,2475,0
|
|
20240321,162900,591157645,2475,2475,2475,2475,0
|
|
20240321,162800,591157645,2475,2475,2475,2475,0
|
|
20240321,162700,591157645,2475,2475,2475,2475,0
|
|
20240321,162600,591157645,2475,2475,2475,2475,0
|
|
20240321,162500,591157645,2475,2475,2475,2475,0
|
|
20240321,162400,591157645,2475,2475,2475,2475,1777
|
|
20240321,162300,591157645,2475,2475,2475,2475,0
|
|
20240321,162200,591157645,2475,2475,2475,2475,0
|
|
20240321,162100,591157645,2475,2475,2475,2475,0
|
|
20240321,162000,591157645,2475,2475,2475,2475,0
|
|
20240321,161900,591157645,2475,2475,2475,2475,0
|
|
20240321,161800,591157645,2475,2475,2475,2475,0
|
|
20240321,161700,591157645,2475,2475,2475,2475,0
|
|
20240321,161600,591157645,2475,2475,2475,2475,0
|
|
20240321,161500,591157645,2475,2475,2475,2475,0
|
|
20240321,161400,591157645,2475,2475,2475,2475,0
|
|
20240321,161300,591157645,2475,2475,2475,2475,0
|
|
20240321,161200,591157645,2475,2475,2475,2475,0
|
|
20240321,161100,591157645,2475,2475,2475,2475,0
|
|
20240321,161000,591157645,2475,2475,2475,2475,0
|
|
20240321,160900,591157645,2475,2475,2475,2475,0
|
|
20240321,160800,591157645,2475,2475,2475,2475,0
|
|
20240321,160700,591157645,2475,2475,2475,2475,0
|
|
20240321,160600,591157645,2475,2475,2475,2475,0
|
|
20240321,160500,591157645,2475,2475,2475,2475,0
|
|
20240321,160400,591157645,2475,2475,2475,2475,0
|
|
20240321,160300,591157645,2475,2475,2475,2475,0
|
|
20240321,160200,591157645,2475,2475,2475,2475,0
|
|
20240321,160100,591157645,2475,2475,2475,2475,0
|
|
20240321,160000,591157645,2475,2475,2475,2475,0
|
|
20240321,155900,591157645,2475,2475,2475,2475,0
|
|
20240321,155800,591157645,2475,2475,2475,2475,0
|
|
20240321,155700,591157645,2475,2475,2475,2475,0
|
|
20240321,155600,591157645,2475,2475,2475,2475,0
|
|
20240321,155500,591157645,2475,2475,2475,2475,0
|
|
20240321,155400,591157645,2475,2475,2475,2475,1777
|
|
20240321,155300,591157645,2475,2475,2475,2475,0
|
|
20240321,155200,591157645,2475,2475,2475,2475,0
|
|
20240321,155100,591157645,2475,2475,2475,2475,0
|
|
20240321,155000,591157645,2475,2475,2475,2475,0
|
|
20240321,154900,591157645,2475,2475,2475,2475,0
|
|
20240321,154800,591157645,2475,2475,2475,2475,0
|
|
20240321,154700,591157645,2475,2475,2475,2475,0
|
|
20240321,154600,591157645,2475,2475,2475,2475,0
|
|
20240321,154500,591157645,2475,2475,2475,2475,0
|
|
20240321,154400,591157645,2475,2475,2475,2475,0
|
|
20240321,154300,591157645,2475,2475,2475,2475,0
|
|
20240321,154200,591157645,2475,2475,2475,2475,0
|
|
20240321,154100,591157645,2475,2475,2475,2475,0
|
|
20240321,154000,591157645,2475,2475,2475,2475,0
|
|
20240321,153900,591157645,2475,2475,2475,2475,0
|
|
20240321,153800,591157645,2475,2475,2475,2475,0
|
|
20240321,153700,591157645,2475,2475,2475,2475,0
|
|
20240321,153600,591157645,2475,2475,2475,2475,0
|
|
20240321,153500,591157645,2475,2475,2475,2475,0
|
|
20240321,153400,591157645,2475,2475,2475,2475,0
|
|
20240321,153300,591157645,2475,2475,2475,2475,0
|
|
20240321,153200,591157645,2475,2475,2475,2475,0
|
|
20240321,153100,591157645,2475,2475,2475,2475,0
|
|
20240321,153000,591157645,2475,2475,2475,2475,1777
|
|
20240321,152900,586759570,2475,2475,2475,2475,0
|
|
20240321,152800,586759570,2475,2475,2475,2475,0
|
|
20240321,152700,586759570,2475,2475,2475,2475,0
|
|
20240321,152600,586759570,2475,2475,2475,2475,0
|
|
20240321,152500,586759570,2475,2475,2475,2475,0
|
|
20240321,152400,586759570,2475,2475,2475,2475,0
|
|
20240321,152300,586759570,2475,2475,2475,2475,0
|
|
20240321,152200,586759570,2475,2475,2475,2475,0
|
|
20240321,152100,586759570,2475,2475,2475,2475,0
|
|
20240321,152000,586759570,2475,2475,2475,2475,0
|
|
20240321,151900,586759570,2475,2475,2475,2475,0
|
|
20240321,151800,586759570,2475,2475,2475,2475,0
|
|
20240321,151700,586759570,2475,2465,2475,2465,1839
|
|
20240321,151600,582215245,2470,2470,2470,2470,11668
|
|
20240321,151500,553395285,2475,2475,2475,2475,2
|
|
20240321,151400,553390335,2475,2470,2475,2470,565
|
|
20240321,151300,551994775,2475,2475,2480,2475,929
|
|
20240321,151200,549695495,2475,2480,2480,2475,501
|
|
20240321,151100,548455515,2470,2475,2475,2470,1133
|
|
20240321,151000,545653700,2470,2470,2470,2470,0
|
|
20240321,150900,545653700,2470,2470,2470,2470,0
|
|
20240321,150800,545653700,2470,2475,2475,2470,2000
|
|
20240321,150700,540711970,2475,2475,2475,2475,1563
|
|
20240321,150600,536843545,2475,2475,2475,2475,630
|
|
20240321,150500,535284295,2475,2475,2475,2475,500
|
|
20240321,150400,534046795,2480,2480,2480,2480,0
|
|
20240321,150300,534046795,2480,2480,2480,2480,0
|
|
20240321,150200,534046795,2480,2480,2480,2480,1
|
|
20240321,150100,534044315,2480,2480,2480,2480,995
|
|
20240321,150000,531576715,2470,2470,2470,2470,580
|
|
20240321,145900,530144115,2470,2470,2470,2470,2147
|
|
20240321,145800,524841025,2470,2475,2475,2470,300
|
|
20240321,145700,524099525,2475,2470,2475,2470,354
|
|
20240321,145600,523225045,2475,2480,2480,2475,814
|
|
20240321,145500,521210290,2480,2480,2480,2480,300
|
|
20240321,145400,520466290,2480,2475,2480,2475,3
|
|
20240321,145300,520458860,2475,2480,2480,2475,181
|
|
20240321,145200,520010130,2480,2480,2480,2480,0
|
|
20240321,145100,520010130,2480,2480,2480,2480,5
|
|
20240321,145000,519997730,2480,2480,2480,2480,101
|
|
20240321,144900,519747250,2480,2480,2480,2475,1850
|
|
20240321,144800,515168440,2480,2480,2480,2480,1
|
|
20240321,144700,515165960,2480,2480,2480,2480,0
|
|
20240321,144600,515165960,2480,2480,2480,2480,0
|
|
20240321,144500,515165960,2480,2480,2480,2480,0
|
|
20240321,144400,515165960,2480,2480,2480,2480,100
|
|
20240321,144300,514917960,2480,2475,2480,2475,91
|
|
20240321,144200,514692730,2480,2480,2480,2480,2209
|
|
20240321,144100,509214410,2475,2475,2480,2475,403
|
|
20240321,144000,508216980,2475,2475,2475,2475,15
|
|
20240321,143900,508179855,2480,2480,2480,2480,0
|
|
20240321,143800,508179855,2480,2480,2480,2480,0
|
|
20240321,143700,508179855,2480,2480,2480,2480,4183
|
|
20240321,143600,497806015,2480,2480,2480,2480,0
|
|
20240321,143500,497806015,2480,2480,2480,2480,130
|
|
20240321,143400,497483615,2480,2480,2480,2480,50
|
|
20240321,143300,497359615,2485,2485,2485,2485,0
|
|
20240321,143200,497359615,2485,2485,2485,2485,213
|
|
20240321,143100,496830310,2485,2485,2485,2485,0
|
|
20240321,143000,496830310,2485,2485,2485,2485,0
|
|
20240321,142900,496830310,2485,2485,2485,2485,0
|
|
20240321,142800,496830310,2485,2485,2485,2485,0
|
|
20240321,142700,496830310,2485,2485,2485,2485,0
|
|
20240321,142600,496830310,2485,2485,2485,2485,369
|
|
20240321,142500,495913345,2480,2480,2480,2480,80
|
|
20240321,142400,495714945,2480,2480,2480,2480,30
|
|
20240321,142300,495640545,2480,2480,2480,2480,0
|
|
20240321,142200,495640545,2480,2485,2485,2480,85
|
|
20240321,142100,495429325,2480,2480,2480,2480,44
|
|
20240321,142000,495320205,2480,2480,2480,2480,506
|
|
20240321,141900,494065325,2480,2480,2480,2480,500
|
|
20240321,141800,492825325,2475,2475,2475,2475,0
|
|
20240321,141700,492825325,2475,2475,2475,2475,0
|
|
20240321,141600,492825325,2475,2475,2475,2475,300
|
|
20240321,141500,492082825,2475,2475,2475,2475,2
|
|
20240321,141400,492077875,2485,2485,2485,2485,0
|
|
20240321,141300,492077875,2485,2485,2485,2485,0
|
|
20240321,141200,492077875,2485,2485,2485,2485,0
|
|
20240321,141100,492077875,2485,2485,2485,2485,202
|
|
20240321,141000,491575905,2475,2480,2480,2475,854
|
|
20240321,140900,489462050,2485,2485,2485,2485,0
|
|
20240321,140800,489462050,2485,2485,2485,2485,0
|
|
20240321,140700,489462050,2485,2485,2485,2485,1
|
|
20240321,140600,489459565,2480,2480,2485,2480,351
|
|
20240321,140500,488589075,2485,2485,2485,2485,0
|
|
20240321,140400,488589075,2485,2485,2485,2485,2
|
|
20240321,140300,488584105,2480,2480,2485,2480,105
|
|
20240321,140200,488323700,2480,2480,2480,2480,0
|
|
20240321,140100,488323700,2480,2480,2480,2480,778
|
|
20240321,140000,486394260,2480,2480,2480,2480,981
|
|
20240321,135900,483961380,2480,2480,2480,2480,870
|
|
20240321,135800,481803780,2480,2485,2485,2480,2
|
|
20240321,135700,481798815,2485,2485,2485,2485,0
|
|
20240321,135600,481798815,2485,2485,2485,2485,0
|
|
20240321,135500,481798815,2485,2485,2485,2485,0
|
|
20240321,135400,481798815,2485,2485,2485,2485,1
|
|
20240321,135300,481796330,2475,2475,2475,2475,20
|
|
20240321,135200,481746830,2475,2480,2480,2475,1324
|
|
20240321,135100,478465310,2480,2480,2480,2480,1602
|
|
20240321,135000,474492350,2485,2485,2485,2485,0
|
|
20240321,134900,474492350,2485,2485,2485,2485,135
|
|
20240321,134800,474156875,2485,2485,2485,2485,1
|
|
20240321,134700,474154390,2485,2485,2485,2485,1
|
|
20240321,134600,474151905,2480,2480,2480,2480,0
|
|
20240321,134500,474151905,2480,2480,2480,2480,0
|
|
20240321,134400,474151905,2480,2480,2480,2480,501
|
|
20240321,134300,472909425,2480,2480,2480,2480,0
|
|
20240321,134200,472909425,2480,2480,2480,2480,8
|
|
20240321,134100,472889585,2480,2480,2480,2480,0
|
|
20240321,134000,472889585,2480,2480,2480,2480,10
|
|
20240321,133900,472864785,2480,2480,2480,2480,0
|
|
20240321,133800,472864785,2480,2480,2480,2480,2225
|
|
20240321,133700,467346785,2480,2480,2480,2480,1
|
|
20240321,133600,467344305,2480,2480,2480,2480,0
|
|
20240321,133500,467344305,2480,2480,2480,2480,0
|
|
20240321,133400,467344305,2480,2480,2480,2480,1000
|
|
20240321,133300,464864305,2480,2480,2480,2480,301
|
|
20240321,133200,464117825,2480,2480,2480,2480,15
|
|
20240321,133100,464080625,2475,2475,2475,2475,1396
|
|
20240321,133000,460625525,2475,2475,2475,2475,16
|
|
20240321,132900,460585925,2470,2470,2470,2470,0
|
|
20240321,132800,460585925,2470,2470,2470,2470,288
|
|
20240321,132700,459874565,2470,2480,2480,2470,1400
|
|
20240321,132600,456406565,2480,2480,2480,2480,0
|
|
20240321,132500,456406565,2480,2480,2480,2480,1
|
|
20240321,132400,456404085,2480,2480,2480,2480,1
|
|
20240321,132300,456401605,2470,2470,2470,2470,0
|
|
20240321,132200,456401605,2470,2470,2470,2470,0
|
|
20240321,132100,456401605,2470,2470,2470,2470,100
|
|
20240321,132000,456154605,2470,2470,2470,2470,0
|
|
20240321,131900,456154605,2470,2470,2470,2470,0
|
|
20240321,131800,456154605,2470,2470,2470,2470,1
|
|
20240321,131700,456152135,2475,2475,2475,2475,400
|
|
20240321,131600,455162135,2475,2480,2480,2475,306
|
|
20240321,131500,454404505,2480,2480,2480,2480,367
|
|
20240321,131400,453494345,2480,2480,2480,2480,2
|
|
20240321,131300,453489385,2480,2475,2480,2475,302
|
|
20240321,131200,452741925,2475,2475,2475,2475,1005
|
|
20240321,131100,450254550,2480,2480,2480,2480,0
|
|
20240321,131000,450254550,2480,2480,2480,2480,0
|
|
20240321,130900,450254550,2480,2480,2480,2480,0
|
|
20240321,130800,450254550,2480,2480,2480,2480,0
|
|
20240321,130700,450254550,2480,2480,2480,2480,41
|
|
20240321,130600,450152870,2475,2475,2475,2475,21
|
|
20240321,130500,450100895,2475,2475,2475,2475,0
|
|
20240321,130400,450100895,2475,2475,2475,2475,0
|
|
20240321,130300,450100895,2475,2475,2475,2475,0
|
|
20240321,130200,450100895,2475,2475,2475,2475,0
|
|
20240321,130100,450100895,2475,2475,2475,2475,0
|
|
20240321,130000,450100895,2475,2475,2475,2475,0
|
|
20240321,125900,450100895,2475,2475,2475,2475,500
|
|
20240321,125800,448863395,2485,2485,2485,2485,0
|
|
20240321,125700,448863395,2485,2485,2485,2485,2
|
|
20240321,125600,448858425,2470,2470,2470,2470,0
|
|
20240321,125500,448858425,2470,2470,2470,2470,0
|
|
20240321,125400,448858425,2470,2475,2475,2470,1380
|
|
20240321,125300,445449270,2475,2475,2475,2475,0
|
|
20240321,125200,445449270,2475,2475,2475,2475,0
|
|
20240321,125100,445449270,2475,2475,2475,2475,0
|
|
20240321,125000,445449270,2475,2475,2475,2475,0
|
|
20240321,124900,445449270,2475,2475,2475,2475,0
|
|
20240321,124800,445449270,2475,2475,2475,2475,0
|
|
20240321,124700,445449270,2475,2475,2475,2475,0
|
|
20240321,124600,445449270,2475,2475,2475,2475,2515
|
|
20240321,124500,439224645,2475,2470,2475,2470,18
|
|
20240321,124400,439180180,2475,2475,2475,2475,2524
|
|
20240321,124300,432933280,2475,2480,2480,2475,810
|
|
20240321,124200,430928380,2485,2485,2485,2485,0
|
|
20240321,124100,430928380,2485,2485,2485,2485,120
|
|
20240321,124000,430630180,2485,2485,2485,2485,10
|
|
20240321,123900,430605330,2485,2485,2485,2485,20
|
|
20240321,123800,430555630,2480,2480,2480,2480,238
|
|
20240321,123700,429965390,2485,2485,2485,2485,0
|
|
20240321,123600,429965390,2485,2485,2485,2485,0
|
|
20240321,123500,429965390,2485,2485,2485,2485,0
|
|
20240321,123400,429965390,2485,2485,2485,2485,0
|
|
20240321,123300,429965390,2485,2480,2485,2480,1235
|
|
20240321,123200,426902585,2480,2480,2480,2480,0
|
|
20240321,123100,426902585,2480,2480,2480,2480,0
|
|
20240321,123000,426902585,2480,2480,2480,2480,10
|
|
20240321,122900,426877785,2480,2480,2480,2480,0
|
|
20240321,122800,426877785,2480,2480,2480,2480,20
|
|
20240321,122700,426828185,2485,2480,2485,2480,40
|
|
20240321,122600,426728980,2485,2485,2485,2485,6
|
|
20240321,122500,426714070,2485,2485,2485,2485,1251
|
|
20240321,122400,423605335,2485,2485,2485,2485,30
|
|
20240321,122300,423530785,2485,2485,2490,2485,51
|
|
20240321,122200,423404045,2490,2490,2490,2490,0
|
|
20240321,122100,423404045,2490,2490,2490,2490,0
|
|
20240321,122000,423404045,2490,2490,2490,2490,0
|
|
20240321,121900,423404045,2490,2490,2490,2490,0
|
|
20240321,121800,423404045,2490,2490,2490,2490,3
|
|
20240321,121700,423396575,2490,2490,2490,2490,3
|
|
20240321,121600,423389105,2490,2490,2490,2490,1
|
|
20240321,121500,423386615,2485,2485,2485,2485,5
|
|
20240321,121400,423374190,2485,2485,2485,2485,1400
|
|
20240321,121300,419895190,2485,2485,2485,2485,0
|
|
20240321,121200,419895190,2485,2485,2485,2485,3
|
|
20240321,121100,419887735,2485,2480,2485,2480,304
|
|
20240321,121000,419133800,2480,2480,2480,2480,0
|
|
20240321,120900,419133800,2480,2480,2480,2480,3396
|
|
20240321,120800,410711720,2480,2480,2485,2480,2862
|
|
20240321,120700,403601460,2480,2475,2480,2475,2535
|
|
20240321,120600,397314835,2480,2480,2480,2480,0
|
|
20240321,120500,397314835,2480,2480,2480,2480,200
|
|
20240321,120400,396818835,2480,2480,2480,2480,0
|
|
20240321,120300,396818835,2480,2475,2480,2475,70
|
|
20240321,120200,396645570,2475,2475,2475,2475,504
|
|
20240321,120100,395398170,2475,2475,2475,2475,1245
|
|
20240321,120000,392316795,2470,2470,2470,2470,0
|
|
20240321,115900,392316795,2470,2470,2470,2470,0
|
|
20240321,115800,392316795,2470,2470,2470,2470,449
|
|
20240321,115700,391207765,2475,2470,2475,2470,679
|
|
20240321,115600,389530585,2480,2480,2480,2480,0
|
|
20240321,115500,389530585,2480,2480,2480,2480,1
|
|
20240321,115400,389528105,2475,2475,2475,2475,0
|
|
20240321,115300,389528105,2475,2475,2475,2475,0
|
|
20240321,115200,389528105,2475,2475,2475,2475,0
|
|
20240321,115100,389528105,2475,2475,2475,2475,200
|
|
20240321,115000,389033105,2475,2475,2475,2475,1
|
|
20240321,114900,389030630,2475,2475,2475,2475,846
|
|
20240321,114800,386936780,2475,2475,2475,2475,0
|
|
20240321,114700,386936780,2475,2475,2475,2475,0
|
|
20240321,114600,386936780,2475,2475,2475,2475,0
|
|
20240321,114500,386936780,2475,2475,2475,2475,1074
|
|
20240321,114400,384278630,2470,2470,2470,2470,71
|
|
20240321,114300,384103260,2470,2470,2470,2470,0
|
|
20240321,114200,384103260,2470,2470,2470,2470,19
|
|
20240321,114100,384056330,2470,2470,2470,2470,0
|
|
20240321,114000,384056330,2470,2470,2470,2470,0
|
|
20240321,113900,384056330,2470,2470,2470,2470,0
|
|
20240321,113800,384056330,2470,2470,2470,2470,0
|
|
20240321,113700,384056330,2470,2470,2470,2470,0
|
|
20240321,113600,384056330,2470,2470,2470,2470,0
|
|
20240321,113500,384056330,2470,2470,2470,2470,1386
|
|
20240321,113400,380632910,2470,2465,2470,2465,1009
|
|
20240321,113300,378145720,2465,2465,2465,2465,3992
|
|
20240321,113200,368305440,2470,2470,2470,2470,0
|
|
20240321,113100,368305440,2470,2470,2470,2470,50
|
|
20240321,113000,368181940,2470,2470,2470,2470,251
|
|
20240321,112900,367561970,2470,2470,2470,2470,0
|
|
20240321,112800,367561970,2470,2465,2470,2465,40
|
|
20240321,112700,367463360,2465,2470,2470,2465,159
|
|
20240321,112600,367070760,2465,2465,2465,2465,0
|
|
20240321,112500,367070760,2465,2465,2465,2465,799
|
|
20240321,112400,365101225,2465,2465,2465,2465,100
|
|
20240321,112300,364854725,2470,2470,2470,2470,123
|
|
20240321,112200,364550915,2465,2465,2465,2465,364
|
|
20240321,112100,363653655,2465,2465,2465,2465,400
|
|
20240321,112000,362667655,2465,2465,2465,2465,500
|
|
20240321,111900,361435155,2470,2470,2470,2470,0
|
|
20240321,111800,361435155,2470,2470,2470,2470,40
|
|
20240321,111700,361336355,2475,2475,2475,2475,0
|
|
20240321,111600,361336355,2475,2475,2475,2475,0
|
|
20240321,111500,361336355,2475,2475,2475,2475,5
|
|
20240321,111400,361323980,2465,2470,2470,2465,671
|
|
20240321,111300,359669945,2470,2470,2470,2470,0
|
|
20240321,111200,359669945,2470,2470,2470,2470,1
|
|
20240321,111100,359667475,2470,2480,2480,2470,53
|
|
20240321,111000,359536265,2470,2470,2470,2470,0
|
|
20240321,110900,359536265,2470,2470,2470,2470,239
|
|
20240321,110800,358945935,2480,2480,2480,2480,35
|
|
20240321,110700,358859135,2470,2470,2470,2470,322
|
|
20240321,110600,358063795,2470,2470,2470,2470,19
|
|
20240321,110500,358016865,2470,2470,2470,2470,0
|
|
20240321,110400,358016865,2470,2470,2470,2470,0
|
|
20240321,110300,358016865,2470,2470,2470,2470,2165
|
|
20240321,110200,352669315,2470,2470,2470,2470,250
|
|
20240321,110100,352051815,2470,2470,2470,2470,0
|
|
20240321,110000,352051815,2470,2470,2470,2470,260
|
|
20240321,105900,351409615,2470,2470,2470,2470,258
|
|
20240321,105800,350772355,2480,2480,2480,2480,0
|
|
20240321,105700,350772355,2480,2480,2480,2480,0
|
|
20240321,105600,350772355,2480,2480,2480,2480,0
|
|
20240321,105500,350772355,2480,2480,2480,2480,10
|
|
20240321,105400,350747555,2470,2470,2470,2470,0
|
|
20240321,105300,350747555,2470,2470,2470,2470,0
|
|
20240321,105200,350747555,2470,2480,2480,2470,572
|
|
20240321,105100,349334685,2480,2480,2480,2480,3
|
|
20240321,105000,349327245,2480,2480,2480,2480,757
|
|
20240321,104900,347449885,2470,2470,2470,2470,2252
|
|
20240321,104800,341887445,2465,2465,2465,2465,0
|
|
20240321,104700,341887445,2465,2465,2465,2465,995
|
|
20240321,104600,339434770,2470,2470,2470,2470,22
|
|
20240321,104500,339380430,2465,2465,2465,2465,0
|
|
20240321,104400,339380430,2465,2465,2465,2465,284
|
|
20240321,104300,338680370,2470,2470,2470,2470,1170
|
|
20240321,104200,335790470,2470,2470,2470,2470,0
|
|
20240321,104100,335790470,2470,2470,2470,2470,637
|
|
20240321,104000,334217080,2470,2470,2470,2470,1045
|
|
20240321,103900,331635930,2470,2470,2470,2470,0
|
|
20240321,103800,331635930,2470,2470,2470,2470,406
|
|
20240321,103700,330633110,2480,2470,2480,2470,113
|
|
20240321,103600,330352880,2475,2475,2475,2475,2626
|
|
20240321,103500,323853530,2480,2480,2480,2480,3
|
|
20240321,103400,323846090,2485,2480,2485,2480,77
|
|
20240321,103300,323654750,2485,2480,2485,2480,2
|
|
20240321,103200,323649785,2480,2480,2480,2480,15
|
|
20240321,103100,323612585,2480,2480,2480,2480,8
|
|
20240321,103000,323592745,2485,2485,2485,2485,0
|
|
20240321,102900,323592745,2485,2480,2485,2480,25
|
|
20240321,102800,323530635,2485,2480,2485,2480,648
|
|
20240321,102700,321920360,2485,2485,2485,2485,1
|
|
20240321,102600,321917875,2475,2475,2475,2475,0
|
|
20240321,102500,321917875,2475,2475,2475,2475,4
|
|
20240321,102400,321907975,2475,2475,2475,2475,620
|
|
20240321,102300,320373475,2470,2470,2470,2470,291
|
|
20240321,102200,319654705,2470,2475,2475,2470,361
|
|
20240321,102100,318761790,2480,2480,2480,2480,20
|
|
20240321,102000,318712190,2480,2480,2480,2480,1
|
|
20240321,101900,318709710,2480,2480,2480,2480,0
|
|
20240321,101800,318709710,2480,2480,2480,2480,6
|
|
20240321,101700,318694830,2475,2475,2475,2475,423
|
|
20240321,101600,317647905,2480,2480,2480,2480,1
|
|
20240321,101500,317645425,2475,2475,2475,2475,534
|
|
20240321,101400,316323775,2480,2480,2480,2480,1175
|
|
20240321,101300,313409775,2480,2480,2480,2480,26
|
|
20240321,101200,313345295,2480,2475,2480,2475,1101
|
|
20240321,101100,310619815,2475,2475,2475,2475,1131
|
|
20240321,101000,307820590,2475,2475,2475,2475,919
|
|
20240321,100900,305546065,2480,2475,2480,2475,166
|
|
20240321,100800,305135210,2480,2480,2480,2480,2
|
|
20240321,100700,305130250,2480,2480,2480,2480,206
|
|
20240321,100600,304619370,2480,2490,2490,2480,1541
|
|
20240321,100500,300796385,2485,2480,2485,2480,765
|
|
20240321,100400,298897840,2480,2480,2480,2480,100
|
|
20240321,100300,298649840,2480,2480,2480,2480,531
|
|
20240321,100200,297332960,2485,2485,2485,2485,2
|
|
20240321,100100,297327990,2485,2485,2485,2485,17
|
|
20240321,100000,297285745,2490,2490,2490,2490,1
|
|
20240321,095900,297283255,2480,2480,2480,2480,0
|
|
20240321,095800,297283255,2480,2490,2490,2480,151
|
|
20240321,095700,296908765,2490,2490,2490,2490,1272
|
|
20240321,095600,293741485,2475,2475,2475,2475,0
|
|
20240321,095500,293741485,2475,2475,2475,2475,251
|
|
20240321,095400,293120260,2490,2480,2490,2480,51
|
|
20240321,095300,292993700,2480,2480,2480,2480,2
|
|
20240321,095200,292988740,2480,2480,2480,2480,7
|
|
20240321,095100,292971380,2475,2475,2480,2475,87
|
|
20240321,095000,292756050,2475,2470,2475,2470,392
|
|
20240321,094900,291787290,2480,2480,2480,2480,750
|
|
20240321,094800,289927290,2480,2480,2480,2470,1383
|
|
20240321,094700,286502480,2475,2480,2480,2475,558
|
|
20240321,094600,285118645,2480,2490,2490,2480,773
|
|
20240321,094500,283201575,2490,2490,2490,2490,127
|
|
20240321,094400,282885345,2490,2490,2490,2490,100
|
|
20240321,094300,282636345,2490,2490,2490,2490,620
|
|
20240321,094200,281092545,2490,2490,2490,2490,0
|
|
20240321,094100,281092545,2490,2480,2490,2480,104
|
|
20240321,094000,280834615,2480,2480,2480,2480,1050
|
|
20240321,093900,278230615,2480,2495,2495,2480,585
|
|
20240321,093800,276777340,2495,2495,2495,2495,6
|
|
20240321,093700,276762370,2495,2490,2495,2490,2146
|
|
20240321,093600,271409645,2490,2490,2490,2490,1
|
|
20240321,093500,271407155,2470,2490,2490,2470,6330
|
|
20240321,093400,255715450,2490,2490,2490,2490,1385
|
|
20240321,093300,252266800,2495,2490,2495,2490,401
|
|
20240321,093200,251268305,2490,2490,2490,2490,8803
|
|
20240321,093100,229348835,2485,2485,2485,2485,900
|
|
20240321,093000,227112335,2480,2475,2480,2475,1774
|
|
20240321,092900,222712940,2480,2475,2480,2475,301
|
|
20240321,092800,221967960,2475,2475,2475,2475,110
|
|
20240321,092700,221695710,2475,2475,2475,2475,240
|
|
20240321,092600,221101710,2480,2480,2480,2480,1210
|
|
20240321,092500,218100910,2470,2470,2470,2470,0
|
|
20240321,092400,218100910,2470,2470,2470,2470,0
|
|
20240321,092300,218100910,2470,2475,2475,2470,1378
|
|
20240321,092200,214692250,2475,2475,2480,2475,1896
|
|
20240321,092100,209999070,2480,2480,2480,2480,1454
|
|
20240321,092000,206393150,2480,2480,2480,2480,11
|
|
20240321,091900,206365870,2480,2480,2480,2480,209
|
|
20240321,091800,205847550,2480,2480,2480,2480,120
|
|
20240321,091700,205549950,2480,2475,2480,2475,365
|
|
20240321,091600,204646570,2475,2475,2475,2475,2000
|
|
20240321,091500,199696570,2470,2470,2470,2470,300
|
|
20240321,091400,198955570,2470,2460,2475,2460,1008
|
|
20240321,091300,196475810,2460,2465,2465,2460,3418
|
|
20240321,091200,188065775,2465,2470,2470,2465,1635
|
|
20240321,091100,184027870,2470,2470,2470,2470,3940
|
|
20240321,091000,174296070,2470,2470,2470,2470,250
|
|
20240321,090900,173678570,2475,2470,2475,2470,325
|
|
20240321,090800,172874810,2470,2470,2470,2470,220
|
|
20240321,090700,172331410,2470,2470,2475,2460,4916
|
|
20240321,090600,160167600,2470,2465,2470,2460,1646
|
|
20240321,090500,156117425,2465,2470,2470,2460,3013
|
|
20240321,090400,148690610,2470,2465,2475,2465,2032
|
|
20240321,090300,143674690,2465,2485,2485,2455,11182
|
|
20240321,090200,116171715,2480,2460,2480,2460,21179
|
|
20240321,090100,64018450,2460,2475,2475,2460,7643
|
|
20240321,090000,45138730,2475,2485,2485,2470,17249
|