627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192400,717938290,2500,2500,2500,2500,5169
|
|
20240325,192300,717938290,2500,2500,2500,2500,0
|
|
20240325,192200,717938290,2500,2500,2500,2500,0
|
|
20240325,192100,717938290,2500,2500,2500,2500,0
|
|
20240325,192000,717938290,2500,2500,2500,2500,0
|
|
20240325,191900,717938290,2500,2500,2500,2500,0
|
|
20240325,191800,717938290,2500,2500,2500,2500,0
|
|
20240325,191700,717938290,2500,2500,2500,2500,0
|
|
20240325,191600,717938290,2500,2500,2500,2500,0
|
|
20240325,191500,717938290,2500,2500,2500,2500,0
|
|
20240325,191400,717938290,2500,2500,2500,2500,0
|
|
20240325,191300,717938290,2500,2500,2500,2500,0
|
|
20240325,191200,717938290,2500,2500,2500,2500,0
|
|
20240325,191100,717938290,2500,2500,2500,2500,0
|
|
20240325,191000,717938290,2500,2500,2500,2500,0
|
|
20240325,190900,717938290,2500,2500,2500,2500,0
|
|
20240325,190800,717938290,2500,2500,2500,2500,0
|
|
20240325,190700,717938290,2500,2500,2500,2500,0
|
|
20240325,190600,717938290,2500,2500,2500,2500,0
|
|
20240325,190500,717938290,2500,2500,2500,2500,0
|
|
20240325,190400,717938290,2500,2500,2500,2500,0
|
|
20240325,190300,717938290,2500,2500,2500,2500,0
|
|
20240325,190200,717938290,2500,2500,2500,2500,0
|
|
20240325,190100,717938290,2500,2500,2500,2500,0
|
|
20240325,190000,717938290,2500,2500,2500,2500,0
|
|
20240325,185900,717938290,2500,2500,2500,2500,0
|
|
20240325,185800,717938290,2500,2500,2500,2500,0
|
|
20240325,185700,717938290,2500,2500,2500,2500,0
|
|
20240325,185600,717938290,2500,2500,2500,2500,0
|
|
20240325,185500,717938290,2500,2500,2500,2500,0
|
|
20240325,185400,717938290,2500,2500,2500,2500,5169
|
|
20240325,185300,717938290,2500,2500,2500,2500,0
|
|
20240325,185200,717938290,2500,2500,2500,2500,0
|
|
20240325,185100,717938290,2500,2500,2500,2500,0
|
|
20240325,185000,717938290,2500,2500,2500,2500,0
|
|
20240325,184900,717938290,2500,2500,2500,2500,0
|
|
20240325,184800,717938290,2500,2500,2500,2500,0
|
|
20240325,184700,717938290,2500,2500,2500,2500,0
|
|
20240325,184600,717938290,2500,2500,2500,2500,0
|
|
20240325,184500,717938290,2500,2500,2500,2500,0
|
|
20240325,184400,717938290,2500,2500,2500,2500,0
|
|
20240325,184300,717938290,2500,2500,2500,2500,0
|
|
20240325,184200,717938290,2500,2500,2500,2500,0
|
|
20240325,184100,717938290,2500,2500,2500,2500,0
|
|
20240325,184000,717938290,2500,2500,2500,2500,0
|
|
20240325,183900,717938290,2500,2500,2500,2500,0
|
|
20240325,183800,717938290,2500,2500,2500,2500,0
|
|
20240325,183700,717938290,2500,2500,2500,2500,0
|
|
20240325,183600,717938290,2500,2500,2500,2500,0
|
|
20240325,183500,717938290,2500,2500,2500,2500,0
|
|
20240325,183400,717938290,2500,2500,2500,2500,0
|
|
20240325,183300,717938290,2500,2500,2500,2500,0
|
|
20240325,183200,717938290,2500,2500,2500,2500,0
|
|
20240325,183100,717938290,2500,2500,2500,2500,0
|
|
20240325,183000,717938290,2500,2500,2500,2500,0
|
|
20240325,182900,717938290,2500,2500,2500,2500,0
|
|
20240325,182800,717938290,2500,2500,2500,2500,0
|
|
20240325,182700,717938290,2500,2500,2500,2500,0
|
|
20240325,182600,717938290,2500,2500,2500,2500,0
|
|
20240325,182500,717938290,2500,2500,2500,2500,0
|
|
20240325,182400,717938290,2500,2500,2500,2500,5169
|
|
20240325,182300,717938290,2500,2500,2500,2500,0
|
|
20240325,182200,717938290,2500,2500,2500,2500,0
|
|
20240325,182100,717938290,2500,2500,2500,2500,0
|
|
20240325,182000,717938290,2500,2500,2500,2500,0
|
|
20240325,181900,717938290,2500,2500,2500,2500,0
|
|
20240325,181800,717938290,2500,2500,2500,2500,0
|
|
20240325,181700,717938290,2500,2500,2500,2500,0
|
|
20240325,181600,717938290,2500,2500,2500,2500,0
|
|
20240325,181500,717938290,2500,2500,2500,2500,0
|
|
20240325,181400,717938290,2500,2500,2500,2500,0
|
|
20240325,181300,717938290,2500,2500,2500,2500,0
|
|
20240325,181200,717938290,2500,2500,2500,2500,0
|
|
20240325,181100,717938290,2500,2500,2500,2500,0
|
|
20240325,181000,717938290,2500,2500,2500,2500,0
|
|
20240325,180900,717938290,2500,2500,2500,2500,0
|
|
20240325,180800,717938290,2500,2500,2500,2500,0
|
|
20240325,180700,717938290,2500,2500,2500,2500,0
|
|
20240325,180600,717938290,2500,2500,2500,2500,0
|
|
20240325,180500,717938290,2500,2500,2500,2500,0
|
|
20240325,180400,717938290,2500,2500,2500,2500,0
|
|
20240325,180300,717938290,2500,2500,2500,2500,0
|
|
20240325,180200,717938290,2500,2500,2500,2500,0
|
|
20240325,180100,717938290,2500,2500,2500,2500,0
|
|
20240325,180000,717938290,2500,2500,2500,2500,0
|
|
20240325,175900,717938290,2500,2500,2500,2500,0
|
|
20240325,175800,717938290,2500,2500,2500,2500,0
|
|
20240325,175700,717938290,2500,2500,2500,2500,0
|
|
20240325,175600,717938290,2500,2500,2500,2500,0
|
|
20240325,175500,717938290,2500,2500,2500,2500,0
|
|
20240325,175400,717938290,2500,2500,2500,2500,5169
|
|
20240325,175300,717938290,2500,2500,2500,2500,0
|
|
20240325,175200,717938290,2500,2500,2500,2500,0
|
|
20240325,175100,717938290,2500,2500,2500,2500,0
|
|
20240325,175000,717938290,2500,2500,2500,2500,0
|
|
20240325,174900,717938290,2500,2500,2500,2500,0
|
|
20240325,174800,717938290,2500,2500,2500,2500,0
|
|
20240325,174700,717938290,2500,2500,2500,2500,0
|
|
20240325,174600,717938290,2500,2500,2500,2500,0
|
|
20240325,174500,717938290,2500,2500,2500,2500,0
|
|
20240325,174400,717938290,2500,2500,2500,2500,0
|
|
20240325,174300,717938290,2500,2500,2500,2500,0
|
|
20240325,174200,717938290,2500,2500,2500,2500,0
|
|
20240325,174100,717938290,2500,2500,2500,2500,0
|
|
20240325,174000,717938290,2500,2500,2500,2500,0
|
|
20240325,173900,717938290,2500,2500,2500,2500,0
|
|
20240325,173800,717938290,2500,2500,2500,2500,0
|
|
20240325,173700,717938290,2500,2500,2500,2500,0
|
|
20240325,173600,717938290,2500,2500,2500,2500,0
|
|
20240325,173500,717938290,2500,2500,2500,2500,0
|
|
20240325,173400,717938290,2500,2500,2500,2500,0
|
|
20240325,173300,717938290,2500,2500,2500,2500,0
|
|
20240325,173200,717938290,2500,2500,2500,2500,0
|
|
20240325,173100,717938290,2500,2500,2500,2500,0
|
|
20240325,173000,717938290,2500,2500,2500,2500,0
|
|
20240325,172900,717938290,2500,2500,2500,2500,0
|
|
20240325,172800,717938290,2500,2500,2500,2500,0
|
|
20240325,172700,717938290,2500,2500,2500,2500,0
|
|
20240325,172600,717938290,2500,2500,2500,2500,0
|
|
20240325,172500,717938290,2500,2500,2500,2500,0
|
|
20240325,172400,717938290,2500,2500,2500,2500,5169
|
|
20240325,172300,717938290,2500,2500,2500,2500,0
|
|
20240325,172200,717938290,2500,2500,2500,2500,0
|
|
20240325,172100,717938290,2500,2500,2500,2500,0
|
|
20240325,172000,717938290,2500,2500,2500,2500,0
|
|
20240325,171900,717938290,2500,2500,2500,2500,0
|
|
20240325,171800,717938290,2500,2500,2500,2500,0
|
|
20240325,171700,717938290,2500,2500,2500,2500,0
|
|
20240325,171600,717938290,2500,2500,2500,2500,0
|
|
20240325,171500,717938290,2500,2500,2500,2500,0
|
|
20240325,171400,717938290,2500,2500,2500,2500,0
|
|
20240325,171300,717938290,2500,2500,2500,2500,0
|
|
20240325,171200,717938290,2500,2500,2500,2500,0
|
|
20240325,171100,717938290,2500,2500,2500,2500,0
|
|
20240325,171000,717938290,2500,2500,2500,2500,0
|
|
20240325,170900,717938290,2500,2500,2500,2500,0
|
|
20240325,170800,717938290,2500,2500,2500,2500,0
|
|
20240325,170700,717938290,2500,2500,2500,2500,0
|
|
20240325,170600,717938290,2500,2500,2500,2500,0
|
|
20240325,170500,717938290,2500,2500,2500,2500,0
|
|
20240325,170400,717938290,2500,2500,2500,2500,0
|
|
20240325,170300,717938290,2500,2500,2500,2500,0
|
|
20240325,170200,717938290,2500,2500,2500,2500,0
|
|
20240325,170100,717938290,2500,2500,2500,2500,0
|
|
20240325,170000,717938290,2500,2500,2500,2500,0
|
|
20240325,165900,717938290,2500,2500,2500,2500,0
|
|
20240325,165800,717938290,2500,2500,2500,2500,0
|
|
20240325,165700,717938290,2500,2500,2500,2500,0
|
|
20240325,165600,717938290,2500,2500,2500,2500,0
|
|
20240325,165500,717938290,2500,2500,2500,2500,0
|
|
20240325,165400,717938290,2500,2500,2500,2500,5169
|
|
20240325,165300,717938290,2500,2500,2500,2500,0
|
|
20240325,165200,717938290,2500,2500,2500,2500,0
|
|
20240325,165100,717938290,2500,2500,2500,2500,0
|
|
20240325,165000,717938290,2500,2500,2500,2500,0
|
|
20240325,164900,717938290,2500,2500,2500,2500,0
|
|
20240325,164800,717938290,2500,2500,2500,2500,0
|
|
20240325,164700,717938290,2500,2500,2500,2500,0
|
|
20240325,164600,717938290,2500,2500,2500,2500,0
|
|
20240325,164500,717938290,2500,2500,2500,2500,0
|
|
20240325,164400,717938290,2500,2500,2500,2500,0
|
|
20240325,164300,717938290,2500,2500,2500,2500,0
|
|
20240325,164200,717938290,2500,2500,2500,2500,0
|
|
20240325,164100,717938290,2500,2500,2500,2500,0
|
|
20240325,164000,717938290,2500,2500,2500,2500,0
|
|
20240325,163900,717938290,2500,2500,2500,2500,0
|
|
20240325,163800,717938290,2500,2500,2500,2500,0
|
|
20240325,163700,717938290,2500,2500,2500,2500,0
|
|
20240325,163600,717938290,2500,2500,2500,2500,0
|
|
20240325,163500,717938290,2500,2500,2500,2500,0
|
|
20240325,163400,717938290,2500,2500,2500,2500,0
|
|
20240325,163300,717938290,2500,2500,2500,2500,0
|
|
20240325,163200,717938290,2500,2500,2500,2500,0
|
|
20240325,163100,717938290,2500,2500,2500,2500,0
|
|
20240325,163000,717938290,2500,2500,2500,2500,0
|
|
20240325,162900,717938290,2500,2500,2500,2500,0
|
|
20240325,162800,717938290,2500,2500,2500,2500,0
|
|
20240325,162700,717938290,2500,2500,2500,2500,0
|
|
20240325,162600,717938290,2500,2500,2500,2500,0
|
|
20240325,162500,717938290,2500,2500,2500,2500,0
|
|
20240325,162400,717938290,2500,2500,2500,2500,5169
|
|
20240325,162300,717938290,2500,2500,2500,2500,0
|
|
20240325,162200,717938290,2500,2500,2500,2500,0
|
|
20240325,162100,717938290,2500,2500,2500,2500,0
|
|
20240325,162000,717938290,2500,2500,2500,2500,0
|
|
20240325,161900,717938290,2500,2500,2500,2500,0
|
|
20240325,161800,717938290,2500,2500,2500,2500,0
|
|
20240325,161700,717938290,2500,2500,2500,2500,0
|
|
20240325,161600,717938290,2500,2500,2500,2500,0
|
|
20240325,161500,717938290,2500,2500,2500,2500,0
|
|
20240325,161400,717938290,2500,2500,2500,2500,0
|
|
20240325,161300,717938290,2500,2500,2500,2500,0
|
|
20240325,161200,717938290,2500,2500,2500,2500,0
|
|
20240325,161100,717938290,2500,2500,2500,2500,0
|
|
20240325,161000,717938290,2500,2500,2500,2500,0
|
|
20240325,160900,717938290,2500,2500,2500,2500,0
|
|
20240325,160800,717938290,2500,2500,2500,2500,0
|
|
20240325,160700,717938290,2500,2500,2500,2500,0
|
|
20240325,160600,717938290,2500,2500,2500,2500,0
|
|
20240325,160500,717938290,2500,2500,2500,2500,0
|
|
20240325,160400,717938290,2500,2500,2500,2500,0
|
|
20240325,160300,717938290,2500,2500,2500,2500,0
|
|
20240325,160200,717938290,2500,2500,2500,2500,0
|
|
20240325,160100,717938290,2500,2500,2500,2500,0
|
|
20240325,160000,717938290,2500,2500,2500,2500,0
|
|
20240325,155900,717938290,2500,2500,2500,2500,0
|
|
20240325,155800,717938290,2500,2500,2500,2500,0
|
|
20240325,155700,717938290,2500,2500,2500,2500,0
|
|
20240325,155600,717938290,2500,2500,2500,2500,0
|
|
20240325,155500,717938290,2500,2500,2500,2500,0
|
|
20240325,155400,717938290,2500,2500,2500,2500,5169
|
|
20240325,155300,717938290,2500,2500,2500,2500,0
|
|
20240325,155200,717938290,2500,2500,2500,2500,0
|
|
20240325,155100,717938290,2500,2500,2500,2500,0
|
|
20240325,155000,717938290,2500,2500,2500,2500,0
|
|
20240325,154900,717938290,2500,2500,2500,2500,0
|
|
20240325,154800,717938290,2500,2500,2500,2500,0
|
|
20240325,154700,717938290,2500,2500,2500,2500,0
|
|
20240325,154600,717938290,2500,2500,2500,2500,0
|
|
20240325,154500,717938290,2500,2500,2500,2500,0
|
|
20240325,154400,717938290,2500,2500,2500,2500,0
|
|
20240325,154300,717938290,2500,2500,2500,2500,0
|
|
20240325,154200,717938290,2500,2500,2500,2500,0
|
|
20240325,154100,717938290,2500,2500,2500,2500,0
|
|
20240325,154000,717938290,2500,2500,2500,2500,0
|
|
20240325,153900,717938290,2500,2500,2500,2500,0
|
|
20240325,153800,717938290,2500,2500,2500,2500,0
|
|
20240325,153700,717938290,2500,2500,2500,2500,0
|
|
20240325,153600,717938290,2500,2500,2500,2500,0
|
|
20240325,153500,717938290,2500,2500,2500,2500,0
|
|
20240325,153400,717938290,2500,2500,2500,2500,0
|
|
20240325,153300,717938290,2500,2500,2500,2500,0
|
|
20240325,153200,717938290,2500,2500,2500,2500,0
|
|
20240325,153100,717938290,2500,2500,2500,2500,0
|
|
20240325,153000,717938290,2500,2500,2500,2500,5169
|
|
20240325,152900,705015790,2500,2500,2500,2500,0
|
|
20240325,152800,705015790,2500,2500,2500,2500,0
|
|
20240325,152700,705015790,2500,2500,2500,2500,0
|
|
20240325,152600,705015790,2500,2500,2500,2500,0
|
|
20240325,152500,705015790,2500,2500,2500,2500,0
|
|
20240325,152400,705015790,2500,2500,2500,2500,0
|
|
20240325,152300,705015790,2500,2500,2500,2500,0
|
|
20240325,152200,705015790,2500,2500,2500,2500,0
|
|
20240325,152100,705015790,2500,2500,2500,2500,0
|
|
20240325,152000,705015790,2500,2500,2500,2500,0
|
|
20240325,151900,705015790,2500,2500,2500,2485,251
|
|
20240325,151800,704391725,2485,2500,2500,2485,100
|
|
20240325,151700,704143195,2500,2485,2500,2485,6170
|
|
20240325,151600,688719995,2500,2500,2500,2500,1
|
|
20240325,151500,688717495,2480,2480,2480,2480,1
|
|
20240325,151400,688715015,2480,2500,2500,2480,11
|
|
20240325,151300,688687535,2480,2485,2485,2480,753
|
|
20240325,151200,686818285,2500,2500,2500,2500,40
|
|
20240325,151100,686718285,2500,2500,2500,2500,0
|
|
20240325,151000,686718285,2500,2485,2500,2485,8665
|
|
20240325,150900,665104910,2485,2480,2485,2480,352
|
|
20240325,150800,664230790,2485,2485,2485,2485,570
|
|
20240325,150700,662814340,2490,2490,2490,2490,0
|
|
20240325,150600,662814340,2490,2490,2490,2490,410
|
|
20240325,150500,661793440,2495,2495,2495,2495,0
|
|
20240325,150400,661793440,2495,2495,2495,2495,45
|
|
20240325,150300,661681165,2495,2495,2495,2495,0
|
|
20240325,150200,661681165,2495,2495,2495,2495,80
|
|
20240325,150100,661481565,2495,2490,2495,2490,51
|
|
20240325,150000,661354570,2490,2490,2490,2490,0
|
|
20240325,145900,661354570,2490,2490,2490,2490,180
|
|
20240325,145800,660906370,2490,2490,2490,2490,0
|
|
20240325,145700,660906370,2490,2490,2490,2490,50
|
|
20240325,145600,660781870,2485,2485,2485,2485,100
|
|
20240325,145500,660533370,2485,2490,2490,2485,2545
|
|
20240325,145400,654209025,2490,2490,2490,2490,0
|
|
20240325,145300,654209025,2490,2490,2490,2490,0
|
|
20240325,145200,654209025,2490,2490,2490,2490,1471
|
|
20240325,145100,650546235,2490,2490,2490,2490,700
|
|
20240325,145000,648803235,2495,2495,2495,2495,100
|
|
20240325,144900,648553735,2495,2495,2495,2495,0
|
|
20240325,144800,648553735,2495,2495,2495,2495,2190
|
|
20240325,144700,643089685,2495,2495,2495,2495,0
|
|
20240325,144600,643089685,2495,2495,2495,2495,208
|
|
20240325,144500,642570725,2500,2500,2500,2500,1630
|
|
20240325,144400,638495725,2505,2505,2505,2505,1632
|
|
20240325,144300,634407565,2505,2505,2505,2505,1579
|
|
20240325,144200,630452170,2505,2505,2505,2505,0
|
|
20240325,144100,630452170,2505,2505,2505,2505,333
|
|
20240325,144000,629618005,2500,2505,2505,2500,451
|
|
20240325,143900,628490465,2505,2505,2505,2505,0
|
|
20240325,143800,628490465,2505,2505,2505,2505,4011
|
|
20240325,143700,618442910,2510,2510,2510,2510,873
|
|
20240325,143600,616251680,2510,2510,2510,2510,0
|
|
20240325,143500,616251680,2510,2510,2510,2510,0
|
|
20240325,143400,616251680,2510,2510,2510,2510,1795
|
|
20240325,143300,611746230,2510,2510,2510,2505,2402
|
|
20240325,143200,605717410,2510,2510,2510,2510,1005
|
|
20240325,143100,603194860,2510,2505,2510,2505,229
|
|
20240325,143000,602620985,2505,2500,2505,2500,13
|
|
20240325,142900,602588435,2500,2500,2500,2500,309
|
|
20240325,142800,601815935,2500,2495,2500,2495,2175
|
|
20240325,142700,596384310,2495,2495,2495,2495,0
|
|
20240325,142600,596384310,2495,2490,2495,2490,221
|
|
20240325,142500,595832985,2490,2490,2490,2490,33
|
|
20240325,142400,595750815,2490,2490,2490,2490,1180
|
|
20240325,142300,592812615,2495,2495,2495,2495,176
|
|
20240325,142200,592373495,2495,2495,2495,2495,180
|
|
20240325,142100,591924395,2495,2495,2495,2495,500
|
|
20240325,142000,590676895,2495,2495,2495,2495,625
|
|
20240325,141900,589117520,2495,2495,2495,2495,0
|
|
20240325,141800,589117520,2495,2495,2495,2495,441
|
|
20240325,141700,588017225,2495,2495,2495,2495,200
|
|
20240325,141600,587518225,2500,2505,2505,2500,7935
|
|
20240325,141500,567680555,2505,2505,2505,2505,23
|
|
20240325,141400,567622940,2500,2500,2500,2500,0
|
|
20240325,141300,567622940,2500,2505,2505,2500,220
|
|
20240325,141200,567071940,2505,2505,2505,2505,2640
|
|
20240325,141100,560458740,2500,2500,2500,2500,1194
|
|
20240325,141000,557473740,2500,2500,2500,2500,0
|
|
20240325,140900,557473740,2500,2500,2500,2500,15
|
|
20240325,140800,557436240,2500,2495,2500,2495,510
|
|
20240325,140700,556163740,2495,2495,2495,2495,660
|
|
20240325,140600,554517040,2495,2495,2495,2495,600
|
|
20240325,140500,553020040,2500,2500,2500,2500,300
|
|
20240325,140400,552270040,2500,2500,2500,2500,1433
|
|
20240325,140300,548687540,2500,2500,2500,2500,944
|
|
20240325,140200,546327540,2505,2515,2515,2505,271
|
|
20240325,140100,545648325,2505,2505,2515,2505,1532
|
|
20240325,140000,541804655,2505,2505,2505,2505,84
|
|
20240325,135900,541594235,2505,2505,2505,2505,5179
|
|
20240325,135800,528620840,2510,2510,2510,2510,2503
|
|
20240325,135700,522338310,2515,2520,2520,2515,2639
|
|
20240325,135600,515701190,2520,2505,2525,2505,15052
|
|
20240325,135500,477845715,2505,2500,2505,2500,13242
|
|
20240325,135400,444682605,2500,2505,2505,2500,1502
|
|
20240325,135300,440927595,2505,2490,2510,2490,19793
|
|
20240325,135200,391493075,2490,2490,2490,2490,120
|
|
20240325,135100,391194275,2485,2485,2485,2485,1144
|
|
20240325,135000,388351435,2490,2495,2495,2490,1235
|
|
20240325,134900,385276110,2490,2470,2490,2470,10773
|
|
20240325,134800,358534435,2470,2470,2470,2470,2590
|
|
20240325,134700,352137135,2470,2470,2470,2470,0
|
|
20240325,134600,352137135,2470,2470,2470,2470,100
|
|
20240325,134500,351890135,2470,2470,2470,2470,0
|
|
20240325,134400,351890135,2470,2475,2475,2470,30
|
|
20240325,134300,351816030,2470,2470,2470,2470,0
|
|
20240325,134200,351816030,2470,2470,2470,2470,20
|
|
20240325,134100,351766630,2470,2470,2470,2470,794
|
|
20240325,134000,349805450,2470,2470,2470,2470,140
|
|
20240325,133900,349459650,2470,2470,2470,2470,89
|
|
20240325,133800,349239820,2470,2470,2470,2470,11
|
|
20240325,133700,349212650,2470,2470,2470,2470,72
|
|
20240325,133600,349034810,2470,2470,2470,2470,0
|
|
20240325,133500,349034810,2470,2470,2470,2470,0
|
|
20240325,133400,349034810,2470,2470,2470,2470,0
|
|
20240325,133300,349034810,2470,2470,2470,2470,0
|
|
20240325,133200,349034810,2470,2470,2470,2470,0
|
|
20240325,133100,349034810,2470,2470,2470,2470,0
|
|
20240325,133000,349034810,2470,2470,2470,2470,0
|
|
20240325,132900,349034810,2470,2470,2470,2470,0
|
|
20240325,132800,349034810,2470,2470,2470,2470,0
|
|
20240325,132700,349034810,2470,2470,2470,2470,0
|
|
20240325,132600,349034810,2470,2470,2470,2470,0
|
|
20240325,132500,349034810,2470,2470,2470,2470,0
|
|
20240325,132400,349034810,2470,2480,2480,2470,102
|
|
20240325,132300,348782120,2480,2480,2480,2480,0
|
|
20240325,132200,348782120,2480,2470,2480,2470,122
|
|
20240325,132100,348479580,2470,2470,2470,2470,2
|
|
20240325,132000,348474640,2480,2480,2480,2480,10
|
|
20240325,131900,348449840,2480,2480,2480,2480,2570
|
|
20240325,131800,342076240,2480,2480,2480,2480,0
|
|
20240325,131700,342076240,2480,2480,2480,2480,0
|
|
20240325,131600,342076240,2480,2475,2480,2475,2000
|
|
20240325,131500,337121240,2460,2460,2460,2460,1
|
|
20240325,131400,337118780,2470,2470,2470,2470,0
|
|
20240325,131300,337118780,2470,2470,2470,2470,539
|
|
20240325,131200,335787450,2470,2460,2470,2460,7104
|
|
20240325,131100,318268120,2455,2455,2455,2455,500
|
|
20240325,131000,317040620,2455,2455,2455,2455,4
|
|
20240325,130900,317030800,2455,2455,2455,2455,1
|
|
20240325,130800,317028345,2455,2455,2455,2455,447
|
|
20240325,130700,315930960,2455,2455,2455,2455,0
|
|
20240325,130600,315930960,2455,2455,2455,2455,401
|
|
20240325,130500,314946505,2460,2460,2460,2460,0
|
|
20240325,130400,314946505,2460,2460,2460,2460,0
|
|
20240325,130300,314946505,2460,2460,2460,2460,10
|
|
20240325,130200,314921905,2460,2460,2460,2460,0
|
|
20240325,130100,314921905,2460,2460,2460,2460,1
|
|
20240325,130000,314919445,2460,2460,2460,2460,0
|
|
20240325,125900,314919445,2460,2460,2460,2460,10
|
|
20240325,125800,314894845,2460,2460,2460,2460,0
|
|
20240325,125700,314894845,2460,2460,2460,2460,10
|
|
20240325,125600,314870245,2460,2460,2460,2460,49
|
|
20240325,125500,314749705,2460,2460,2460,2460,52
|
|
20240325,125400,314621785,2455,2455,2455,2455,0
|
|
20240325,125300,314621785,2455,2455,2455,2455,0
|
|
20240325,125200,314621785,2455,2460,2460,2455,310
|
|
20240325,125100,313860185,2460,2460,2460,2460,393
|
|
20240325,125000,312893405,2460,2460,2460,2460,10
|
|
20240325,124900,312868805,2465,2465,2465,2465,1
|
|
20240325,124800,312866340,2455,2455,2455,2455,0
|
|
20240325,124700,312866340,2455,2455,2455,2455,22
|
|
20240325,124600,312812330,2455,2455,2455,2455,0
|
|
20240325,124500,312812330,2455,2455,2455,2455,0
|
|
20240325,124400,312812330,2455,2455,2455,2455,0
|
|
20240325,124300,312812330,2455,2455,2455,2455,0
|
|
20240325,124200,312812330,2455,2455,2455,2455,0
|
|
20240325,124100,312812330,2455,2460,2460,2455,1000
|
|
20240325,124000,310355390,2465,2460,2465,2460,202
|
|
20240325,123900,309858460,2460,2460,2460,2460,89
|
|
20240325,123800,309639520,2460,2460,2460,2460,0
|
|
20240325,123700,309639520,2460,2460,2460,2460,10
|
|
20240325,123600,309614920,2460,2460,2460,2460,1
|
|
20240325,123500,309612460,2455,2455,2455,2455,0
|
|
20240325,123400,309612460,2455,2455,2455,2455,0
|
|
20240325,123300,309612460,2455,2455,2455,2455,0
|
|
20240325,123200,309612460,2455,2455,2455,2455,0
|
|
20240325,123100,309612460,2455,2455,2455,2455,600
|
|
20240325,123000,308139460,2455,2460,2460,2455,104
|
|
20240325,122900,307884050,2455,2455,2455,2455,0
|
|
20240325,122800,307884050,2455,2455,2455,2455,0
|
|
20240325,122700,307884050,2455,2455,2455,2455,0
|
|
20240325,122600,307884050,2455,2455,2455,2455,0
|
|
20240325,122500,307884050,2455,2455,2455,2455,0
|
|
20240325,122400,307884050,2455,2455,2455,2455,0
|
|
20240325,122300,307884050,2455,2455,2455,2455,0
|
|
20240325,122200,307884050,2455,2455,2455,2455,0
|
|
20240325,122100,307884050,2455,2455,2455,2455,0
|
|
20240325,122000,307884050,2455,2455,2455,2455,0
|
|
20240325,121900,307884050,2455,2455,2455,2455,0
|
|
20240325,121800,307884050,2455,2455,2455,2455,110
|
|
20240325,121700,307614000,2455,2455,2455,2455,0
|
|
20240325,121600,307614000,2455,2455,2455,2455,69
|
|
20240325,121500,307444605,2460,2465,2465,2460,239
|
|
20240325,121400,306856625,2465,2465,2465,2465,0
|
|
20240325,121300,306856625,2465,2465,2465,2465,0
|
|
20240325,121200,306856625,2465,2465,2465,2465,0
|
|
20240325,121100,306856625,2465,2465,2465,2465,0
|
|
20240325,121000,306856625,2465,2465,2465,2465,0
|
|
20240325,120900,306856625,2465,2465,2465,2465,56
|
|
20240325,120800,306718585,2465,2465,2465,2465,0
|
|
20240325,120700,306718585,2465,2465,2465,2465,0
|
|
20240325,120600,306718585,2465,2465,2465,2465,0
|
|
20240325,120500,306718585,2465,2465,2465,2465,1
|
|
20240325,120400,306716120,2460,2460,2460,2460,0
|
|
20240325,120300,306716120,2460,2460,2460,2460,85
|
|
20240325,120200,306507020,2460,2460,2460,2460,0
|
|
20240325,120100,306507020,2460,2455,2460,2455,5
|
|
20240325,120000,306494725,2460,2460,2460,2460,0
|
|
20240325,115900,306494725,2460,2460,2460,2460,2
|
|
20240325,115800,306489805,2460,2460,2460,2460,0
|
|
20240325,115700,306489805,2460,2460,2460,2460,160
|
|
20240325,115600,306096205,2460,2460,2460,2460,37
|
|
20240325,115500,306005185,2460,2460,2460,2460,751
|
|
20240325,115400,304157725,2465,2465,2465,2465,1
|
|
20240325,115300,304155260,2460,2460,2460,2460,0
|
|
20240325,115200,304155260,2460,2460,2460,2460,0
|
|
20240325,115100,304155260,2460,2460,2460,2460,252
|
|
20240325,115000,303535340,2460,2460,2460,2460,0
|
|
20240325,114900,303535340,2460,2460,2460,2460,28
|
|
20240325,114800,303466460,2455,2455,2455,2455,30
|
|
20240325,114700,303392810,2455,2460,2460,2455,501
|
|
20240325,114600,302162850,2465,2465,2465,2465,4064
|
|
20240325,114500,292145090,2465,2465,2465,2465,0
|
|
20240325,114400,292145090,2465,2465,2465,2465,0
|
|
20240325,114300,292145090,2465,2465,2465,2465,0
|
|
20240325,114200,292145090,2465,2465,2465,2465,0
|
|
20240325,114100,292145090,2465,2465,2465,2465,0
|
|
20240325,114000,292145090,2465,2465,2465,2465,0
|
|
20240325,113900,292145090,2465,2465,2465,2465,2
|
|
20240325,113800,292140160,2455,2455,2455,2455,0
|
|
20240325,113700,292140160,2455,2455,2455,2455,0
|
|
20240325,113600,292140160,2455,2455,2455,2455,0
|
|
20240325,113500,292140160,2455,2455,2455,2455,158
|
|
20240325,113400,291752270,2455,2455,2455,2455,0
|
|
20240325,113300,291752270,2455,2455,2455,2455,0
|
|
20240325,113200,291752270,2455,2455,2455,2455,0
|
|
20240325,113100,291752270,2455,2455,2455,2450,1150
|
|
20240325,113000,288933275,2455,2465,2465,2455,4100
|
|
20240325,112900,278860325,2465,2465,2465,2465,1745
|
|
20240325,112800,274558900,2470,2470,2470,2470,3
|
|
20240325,112700,274551490,2470,2470,2470,2470,0
|
|
20240325,112600,274551490,2470,2470,2470,2470,409
|
|
20240325,112500,273541260,2465,2465,2465,2465,0
|
|
20240325,112400,273541260,2465,2465,2465,2465,0
|
|
20240325,112300,273541260,2465,2465,2465,2465,0
|
|
20240325,112200,273541260,2465,2465,2465,2465,0
|
|
20240325,112100,273541260,2465,2465,2465,2465,95
|
|
20240325,112000,273307085,2470,2470,2470,2470,0
|
|
20240325,111900,273307085,2470,2470,2470,2470,0
|
|
20240325,111800,273307085,2470,2470,2470,2470,772
|
|
20240325,111700,271400245,2470,2470,2470,2470,825
|
|
20240325,111600,269362495,2470,2470,2470,2470,0
|
|
20240325,111500,269362495,2470,2470,2470,2470,0
|
|
20240325,111400,269362495,2470,2465,2470,2465,376
|
|
20240325,111300,268434645,2465,2465,2465,2465,0
|
|
20240325,111200,268434645,2465,2465,2475,2465,257
|
|
20240325,111100,267801125,2465,2465,2465,2465,0
|
|
20240325,111000,267801125,2465,2465,2465,2465,0
|
|
20240325,110900,267801125,2465,2465,2465,2465,0
|
|
20240325,110800,267801125,2465,2465,2465,2465,0
|
|
20240325,110700,267801125,2465,2465,2465,2465,0
|
|
20240325,110600,267801125,2465,2465,2465,2465,0
|
|
20240325,110500,267801125,2465,2465,2465,2465,1
|
|
20240325,110400,267798660,2475,2475,2475,2475,0
|
|
20240325,110300,267798660,2475,2475,2475,2475,1
|
|
20240325,110200,267796185,2475,2475,2475,2475,0
|
|
20240325,110100,267796185,2475,2475,2475,2475,4
|
|
20240325,110000,267786285,2475,2475,2475,2475,0
|
|
20240325,105900,267786285,2475,2475,2475,2475,0
|
|
20240325,105800,267786285,2475,2475,2475,2475,3
|
|
20240325,105700,267778860,2475,2475,2475,2475,1
|
|
20240325,105600,267776385,2475,2475,2475,2470,40
|
|
20240325,105500,267677500,2475,2470,2480,2470,2912
|
|
20240325,105400,260472580,2470,2470,2470,2470,50
|
|
20240325,105300,260349080,2475,2470,2475,2465,2002
|
|
20240325,105200,255399835,2465,2465,2465,2465,300
|
|
20240325,105100,254660335,2465,2465,2465,2465,0
|
|
20240325,105000,254660335,2465,2465,2465,2465,16
|
|
20240325,104900,254620895,2465,2465,2465,2465,100
|
|
20240325,104800,254374395,2465,2450,2465,2450,585
|
|
20240325,104700,252941130,2450,2445,2450,2440,4012
|
|
20240325,104600,243146685,2450,2450,2450,2450,100
|
|
20240325,104500,242901685,2450,2450,2450,2450,0
|
|
20240325,104400,242901685,2450,2450,2450,2450,20
|
|
20240325,104300,242852685,2450,2450,2450,2450,41
|
|
20240325,104200,242752235,2440,2445,2445,2440,8908
|
|
20240325,104100,220979270,2445,2445,2470,2445,6179
|
|
20240325,104000,205787770,2445,2445,2445,2445,0
|
|
20240325,103900,205787770,2445,2445,2445,2445,43
|
|
20240325,103800,205682635,2445,2445,2445,2445,3
|
|
20240325,103700,205675300,2445,2445,2445,2445,0
|
|
20240325,103600,205675300,2445,2445,2445,2445,40
|
|
20240325,103500,205577500,2445,2445,2445,2445,0
|
|
20240325,103400,205577500,2445,2435,2445,2435,11
|
|
20240325,103300,205550705,2435,2435,2435,2435,10
|
|
20240325,103200,205526355,2435,2435,2435,2435,43
|
|
20240325,103100,205421650,2445,2445,2445,2445,0
|
|
20240325,103000,205421650,2445,2440,2445,2440,100
|
|
20240325,102900,205177475,2440,2440,2440,2440,800
|
|
20240325,102800,203225475,2440,2440,2440,2440,41
|
|
20240325,102700,203125435,2440,2440,2440,2440,3
|
|
20240325,102600,203118115,2440,2435,2440,2435,141
|
|
20240325,102500,202774575,2440,2440,2440,2440,0
|
|
20240325,102400,202774575,2440,2440,2440,2440,0
|
|
20240325,102300,202774575,2440,2440,2440,2440,505
|
|
20240325,102200,201542375,2440,2440,2440,2440,100
|
|
20240325,102100,201298375,2445,2445,2445,2445,35
|
|
20240325,102000,201212800,2445,2445,2445,2445,3
|
|
20240325,101900,201205465,2445,2445,2445,2445,2
|
|
20240325,101800,201200575,2430,2430,2430,2430,0
|
|
20240325,101700,201200575,2430,2430,2430,2430,0
|
|
20240325,101600,201200575,2430,2430,2430,2430,0
|
|
20240325,101500,201200575,2430,2430,2430,2430,1
|
|
20240325,101400,201198145,2430,2430,2430,2430,1
|
|
20240325,101300,201195715,2430,2430,2430,2430,0
|
|
20240325,101200,201195715,2430,2430,2430,2430,0
|
|
20240325,101100,201195715,2430,2430,2430,2430,3
|
|
20240325,101000,201188425,2430,2440,2440,2430,5000
|
|
20240325,100900,189003320,2445,2445,2445,2445,0
|
|
20240325,100800,189003320,2445,2445,2445,2445,0
|
|
20240325,100700,189003320,2445,2440,2445,2440,50
|
|
20240325,100600,188881255,2445,2450,2450,2445,226
|
|
20240325,100500,188328485,2450,2450,2450,2450,0
|
|
20240325,100400,188328485,2450,2450,2450,2450,0
|
|
20240325,100300,188328485,2450,2450,2450,2450,53
|
|
20240325,100200,188198635,2450,2445,2450,2445,5101
|
|
20240325,100100,175705680,2445,2450,2450,2445,104
|
|
20240325,100000,175451385,2450,2450,2450,2450,1
|
|
20240325,095900,175448935,2440,2445,2450,2440,1033
|
|
20240325,095800,172928380,2450,2450,2450,2450,0
|
|
20240325,095700,172928380,2450,2440,2450,2440,1285
|
|
20240325,095600,169792970,2450,2450,2450,2445,19
|
|
20240325,095500,169746475,2450,2440,2450,2440,1501
|
|
20240325,095400,166084025,2440,2440,2440,2440,500
|
|
20240325,095300,164864025,2440,2440,2440,2440,1338
|
|
20240325,095200,161599305,2430,2440,2440,2430,1020
|
|
20240325,095100,159120505,2440,2440,2440,2440,0
|
|
20240325,095000,159120505,2440,2440,2440,2440,1
|
|
20240325,094900,159118065,2430,2435,2435,2430,65
|
|
20240325,094800,158960070,2440,2440,2440,2440,100
|
|
20240325,094700,158716070,2440,2430,2440,2430,6316
|
|
20240325,094600,143322015,2430,2430,2430,2430,21
|
|
20240325,094500,143270985,2430,2430,2430,2430,0
|
|
20240325,094400,143270985,2430,2430,2430,2430,0
|
|
20240325,094300,143270985,2430,2430,2430,2430,14
|
|
20240325,094200,143236965,2430,2430,2430,2430,0
|
|
20240325,094100,143236965,2430,2425,2430,2420,117
|
|
20240325,094000,142953630,2435,2430,2435,2420,1103
|
|
20240325,093900,140279260,2430,2425,2430,2425,1021
|
|
20240325,093800,137798495,2425,2425,2425,2425,43
|
|
20240325,093700,137694220,2430,2430,2430,2425,1086
|
|
20240325,093600,135060440,2430,2430,2430,2430,0
|
|
20240325,093500,135060440,2430,2430,2430,2430,113
|
|
20240325,093400,134785850,2430,2430,2430,2425,1446
|
|
20240325,093300,131278280,2430,2430,2430,2430,103
|
|
20240325,093200,131027990,2430,2435,2435,2430,93
|
|
20240325,093100,130801945,2435,2435,2440,2410,12891
|
|
20240325,093000,99572960,2435,2435,2435,2435,573
|
|
20240325,092900,98177705,2435,2435,2435,2435,1
|
|
20240325,092800,98175270,2435,2435,2435,2435,21
|
|
20240325,092700,98124135,2430,2435,2435,2430,7524
|
|
20240325,092600,79823955,2435,2440,2440,2435,3337
|
|
20240325,092500,71687380,2440,2440,2440,2440,544
|
|
20240325,092400,70360020,2440,2445,2445,2440,1609
|
|
20240325,092300,66430145,2450,2460,2460,2450,230
|
|
20240325,092200,65866495,2440,2440,2440,2440,0
|
|
20240325,092100,65866495,2440,2440,2440,2440,1156
|
|
20240325,092000,63045855,2440,2455,2455,2440,265
|
|
20240325,091900,62396185,2440,2455,2455,2440,11
|
|
20240325,091800,62369270,2455,2455,2455,2455,1
|
|
20240325,091700,62366815,2440,2445,2445,2440,670
|
|
20240325,091600,60731965,2440,2440,2440,2440,436
|
|
20240325,091500,59668125,2440,2445,2445,2440,1705
|
|
20240325,091400,55505585,2445,2445,2445,2445,198
|
|
20240325,091300,55021475,2445,2445,2445,2445,0
|
|
20240325,091200,55021475,2445,2450,2455,2445,4809
|
|
20240325,091100,43251995,2460,2445,2465,2440,3014
|
|
20240325,091000,35883230,2440,2445,2445,2440,25
|
|
20240325,090900,35822205,2445,2440,2445,2440,404
|
|
20240325,090800,34835945,2440,2440,2440,2435,2742
|
|
20240325,090700,28150045,2445,2445,2445,2440,610
|
|
20240325,090600,26661105,2445,2445,2445,2440,4005
|
|
20240325,090500,16884935,2445,2445,2445,2445,601
|
|
20240325,090400,15415490,2445,2460,2460,2445,952
|
|
20240325,090300,13086695,2445,2450,2460,2445,2091
|
|
20240325,090200,7966760,2450,2450,2450,2450,497
|
|
20240325,090100,6749110,2460,2460,2465,2455,1053
|
|
20240325,090000,4159865,2465,2460,2465,2460,1691
|