585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,152977500,2550,2550,2550,2550,767
|
|
20240318,184100,152977500,2550,2550,2550,2550,0
|
|
20240318,184000,152977500,2550,2550,2550,2550,0
|
|
20240318,183900,152977500,2550,2550,2550,2550,0
|
|
20240318,183800,152977500,2550,2550,2550,2550,0
|
|
20240318,183700,152977500,2550,2550,2550,2550,0
|
|
20240318,183600,152977500,2550,2550,2550,2550,0
|
|
20240318,183500,152977500,2550,2550,2550,2550,0
|
|
20240318,183400,152977500,2550,2550,2550,2550,0
|
|
20240318,183300,152977500,2550,2550,2550,2550,0
|
|
20240318,183200,152977500,2550,2550,2550,2550,0
|
|
20240318,183100,152977500,2550,2550,2550,2550,0
|
|
20240318,183000,152977500,2550,2550,2550,2550,0
|
|
20240318,182900,152977500,2550,2550,2550,2550,0
|
|
20240318,182800,152977500,2550,2550,2550,2550,0
|
|
20240318,182700,152977500,2550,2550,2550,2550,0
|
|
20240318,182600,152977500,2550,2550,2550,2550,0
|
|
20240318,182500,152977500,2550,2550,2550,2550,0
|
|
20240318,182400,152977500,2550,2550,2550,2550,0
|
|
20240318,182300,152977500,2550,2550,2550,2550,0
|
|
20240318,182200,152977500,2550,2550,2550,2550,0
|
|
20240318,182100,152977500,2550,2550,2550,2550,0
|
|
20240318,182000,152977500,2550,2550,2550,2550,0
|
|
20240318,181900,152977500,2550,2550,2550,2550,0
|
|
20240318,181800,152977500,2550,2550,2550,2550,0
|
|
20240318,181700,152977500,2550,2550,2550,2550,0
|
|
20240318,181600,152977500,2550,2550,2550,2550,0
|
|
20240318,181500,152977500,2550,2550,2550,2550,0
|
|
20240318,181400,152977500,2550,2550,2550,2550,0
|
|
20240318,181300,152977500,2550,2550,2550,2550,0
|
|
20240318,181200,152977500,2550,2550,2550,2550,767
|
|
20240318,181100,152977500,2550,2550,2550,2550,0
|
|
20240318,181000,152977500,2550,2550,2550,2550,0
|
|
20240318,180900,152977500,2550,2550,2550,2550,0
|
|
20240318,180800,152977500,2550,2550,2550,2550,0
|
|
20240318,180700,152977500,2550,2550,2550,2550,0
|
|
20240318,180600,152977500,2550,2550,2550,2550,0
|
|
20240318,180500,152977500,2550,2550,2550,2550,0
|
|
20240318,180400,152977500,2550,2550,2550,2550,0
|
|
20240318,180300,152977500,2550,2550,2550,2550,0
|
|
20240318,180200,152977500,2550,2550,2550,2550,0
|
|
20240318,180100,152977500,2550,2550,2550,2550,0
|
|
20240318,180000,152977500,2550,2550,2550,2550,0
|
|
20240318,175900,152977500,2550,2550,2550,2550,0
|
|
20240318,175800,152977500,2550,2550,2550,2550,0
|
|
20240318,175700,152977500,2550,2550,2550,2550,0
|
|
20240318,175600,152977500,2550,2550,2550,2550,0
|
|
20240318,175500,152977500,2550,2550,2550,2550,0
|
|
20240318,175400,152977500,2550,2550,2550,2550,0
|
|
20240318,175300,152977500,2550,2550,2550,2550,0
|
|
20240318,175200,152977500,2550,2550,2550,2550,0
|
|
20240318,175100,152977500,2550,2550,2550,2550,0
|
|
20240318,175000,152977500,2550,2550,2550,2550,0
|
|
20240318,174900,152977500,2550,2550,2550,2550,0
|
|
20240318,174800,152977500,2550,2550,2550,2550,0
|
|
20240318,174700,152977500,2550,2550,2550,2550,0
|
|
20240318,174600,152977500,2550,2550,2550,2550,0
|
|
20240318,174500,152977500,2550,2550,2550,2550,0
|
|
20240318,174400,152977500,2550,2550,2550,2550,0
|
|
20240318,174300,152977500,2550,2550,2550,2550,0
|
|
20240318,174200,152977500,2550,2550,2550,2550,767
|
|
20240318,174100,152977500,2550,2550,2550,2550,0
|
|
20240318,174000,152977500,2550,2550,2550,2550,0
|
|
20240318,173900,152977500,2550,2550,2550,2550,0
|
|
20240318,173800,152977500,2550,2550,2550,2550,0
|
|
20240318,173700,152977500,2550,2550,2550,2550,0
|
|
20240318,173600,152977500,2550,2550,2550,2550,0
|
|
20240318,173500,152977500,2550,2550,2550,2550,0
|
|
20240318,173400,152977500,2550,2550,2550,2550,0
|
|
20240318,173300,152977500,2550,2550,2550,2550,0
|
|
20240318,173200,152977500,2550,2550,2550,2550,0
|
|
20240318,173100,152977500,2550,2550,2550,2550,0
|
|
20240318,173000,152977500,2550,2550,2550,2550,0
|
|
20240318,172900,152977500,2550,2550,2550,2550,0
|
|
20240318,172800,152977500,2550,2550,2550,2550,0
|
|
20240318,172700,152977500,2550,2550,2550,2550,0
|
|
20240318,172600,152977500,2550,2550,2550,2550,0
|
|
20240318,172500,152977500,2550,2550,2550,2550,0
|
|
20240318,172400,152977500,2550,2550,2550,2550,0
|
|
20240318,172300,152977500,2550,2550,2550,2550,0
|
|
20240318,172200,152977500,2550,2550,2550,2550,0
|
|
20240318,172100,152977500,2550,2550,2550,2550,0
|
|
20240318,172000,152977500,2550,2550,2550,2550,0
|
|
20240318,171900,152977500,2550,2550,2550,2550,0
|
|
20240318,171800,152977500,2550,2550,2550,2550,0
|
|
20240318,171700,152977500,2550,2550,2550,2550,0
|
|
20240318,171600,152977500,2550,2550,2550,2550,0
|
|
20240318,171500,152977500,2550,2550,2550,2550,0
|
|
20240318,171400,152977500,2550,2550,2550,2550,0
|
|
20240318,171300,152977500,2550,2550,2550,2550,0
|
|
20240318,171200,152977500,2550,2550,2550,2550,767
|
|
20240318,171100,152977500,2550,2550,2550,2550,0
|
|
20240318,171000,152977500,2550,2550,2550,2550,0
|
|
20240318,170900,152977500,2550,2550,2550,2550,0
|
|
20240318,170800,152977500,2550,2550,2550,2550,0
|
|
20240318,170700,152977500,2550,2550,2550,2550,0
|
|
20240318,170600,152977500,2550,2550,2550,2550,0
|
|
20240318,170500,152977500,2550,2550,2550,2550,0
|
|
20240318,170400,152977500,2550,2550,2550,2550,0
|
|
20240318,170300,152977500,2550,2550,2550,2550,0
|
|
20240318,170200,152977500,2550,2550,2550,2550,0
|
|
20240318,170100,152977500,2550,2550,2550,2550,0
|
|
20240318,170000,152977500,2550,2550,2550,2550,0
|
|
20240318,165900,152977500,2550,2550,2550,2550,0
|
|
20240318,165800,152977500,2550,2550,2550,2550,0
|
|
20240318,165700,152977500,2550,2550,2550,2550,0
|
|
20240318,165600,152977500,2550,2550,2550,2550,0
|
|
20240318,165500,152977500,2550,2550,2550,2550,0
|
|
20240318,165400,152977500,2550,2550,2550,2550,0
|
|
20240318,165300,152977500,2550,2550,2550,2550,0
|
|
20240318,165200,152977500,2550,2550,2550,2550,0
|
|
20240318,165100,152977500,2550,2550,2550,2550,0
|
|
20240318,165000,152977500,2550,2550,2550,2550,0
|
|
20240318,164900,152977500,2550,2550,2550,2550,0
|
|
20240318,164800,152977500,2550,2550,2550,2550,0
|
|
20240318,164700,152977500,2550,2550,2550,2550,0
|
|
20240318,164600,152977500,2550,2550,2550,2550,0
|
|
20240318,164500,152977500,2550,2550,2550,2550,0
|
|
20240318,164400,152977500,2550,2550,2550,2550,0
|
|
20240318,164300,152977500,2550,2550,2550,2550,0
|
|
20240318,164200,152977500,2550,2550,2550,2550,767
|
|
20240318,164100,152977500,2550,2550,2550,2550,0
|
|
20240318,164000,152977500,2550,2550,2550,2550,0
|
|
20240318,163900,152977500,2550,2550,2550,2550,0
|
|
20240318,163800,152977500,2550,2550,2550,2550,0
|
|
20240318,163700,152977500,2550,2550,2550,2550,0
|
|
20240318,163600,152977500,2550,2550,2550,2550,0
|
|
20240318,163500,152977500,2550,2550,2550,2550,0
|
|
20240318,163400,152977500,2550,2550,2550,2550,0
|
|
20240318,163300,152977500,2550,2550,2550,2550,0
|
|
20240318,163200,152977500,2550,2550,2550,2550,0
|
|
20240318,163100,152977500,2550,2550,2550,2550,0
|
|
20240318,163000,152977500,2550,2550,2550,2550,0
|
|
20240318,162900,152977500,2550,2550,2550,2550,0
|
|
20240318,162800,152977500,2550,2550,2550,2550,0
|
|
20240318,162700,152977500,2550,2550,2550,2550,0
|
|
20240318,162600,152977500,2550,2550,2550,2550,0
|
|
20240318,162500,152977500,2550,2550,2550,2550,0
|
|
20240318,162400,152977500,2550,2550,2550,2550,0
|
|
20240318,162300,152977500,2550,2550,2550,2550,0
|
|
20240318,162200,152977500,2550,2550,2550,2550,0
|
|
20240318,162100,152977500,2550,2550,2550,2550,0
|
|
20240318,162000,152977500,2550,2550,2550,2550,0
|
|
20240318,161900,152977500,2550,2550,2550,2550,0
|
|
20240318,161800,152977500,2550,2550,2550,2550,0
|
|
20240318,161700,152977500,2550,2550,2550,2550,0
|
|
20240318,161600,152977500,2550,2550,2550,2550,0
|
|
20240318,161500,152977500,2550,2550,2550,2550,0
|
|
20240318,161400,152977500,2550,2550,2550,2550,0
|
|
20240318,161300,152977500,2550,2550,2550,2550,0
|
|
20240318,161200,152977500,2550,2550,2550,2550,767
|
|
20240318,161100,152977500,2550,2550,2550,2550,0
|
|
20240318,161000,152977500,2550,2550,2550,2550,0
|
|
20240318,160900,152977500,2550,2550,2550,2550,0
|
|
20240318,160800,152977500,2550,2550,2550,2550,0
|
|
20240318,160700,152977500,2550,2550,2550,2550,0
|
|
20240318,160600,152977500,2550,2550,2550,2550,0
|
|
20240318,160500,152977500,2550,2550,2550,2550,0
|
|
20240318,160400,152977500,2550,2550,2550,2550,0
|
|
20240318,160300,152977500,2550,2550,2550,2550,0
|
|
20240318,160200,152977500,2550,2550,2550,2550,0
|
|
20240318,160100,152977500,2550,2550,2550,2550,0
|
|
20240318,160000,152977500,2550,2550,2550,2550,0
|
|
20240318,155900,152977500,2550,2550,2550,2550,0
|
|
20240318,155800,152977500,2550,2550,2550,2550,0
|
|
20240318,155700,152977500,2550,2550,2550,2550,0
|
|
20240318,155600,152977500,2550,2550,2550,2550,0
|
|
20240318,155500,152977500,2550,2550,2550,2550,0
|
|
20240318,155400,152977500,2550,2550,2550,2550,0
|
|
20240318,155300,152977500,2550,2550,2550,2550,0
|
|
20240318,155200,152977500,2550,2550,2550,2550,0
|
|
20240318,155100,152977500,2550,2550,2550,2550,0
|
|
20240318,155000,152977500,2550,2550,2550,2550,0
|
|
20240318,154900,152977500,2550,2550,2550,2550,0
|
|
20240318,154800,152977500,2550,2550,2550,2550,0
|
|
20240318,154700,152977500,2550,2550,2550,2550,0
|
|
20240318,154600,152977500,2550,2550,2550,2550,0
|
|
20240318,154500,152977500,2550,2550,2550,2550,0
|
|
20240318,154400,152977500,2550,2550,2550,2550,0
|
|
20240318,154300,152977500,2550,2550,2550,2550,0
|
|
20240318,154200,152977500,2550,2550,2550,2550,767
|
|
20240318,154100,152977500,2550,2550,2550,2550,0
|
|
20240318,154000,152977500,2550,2550,2550,2550,0
|
|
20240318,153900,152977500,2550,2550,2550,2550,0
|
|
20240318,153800,152977500,2550,2550,2550,2550,0
|
|
20240318,153700,152977500,2550,2550,2550,2550,0
|
|
20240318,153600,152977500,2550,2550,2550,2550,0
|
|
20240318,153500,152977500,2550,2550,2550,2550,0
|
|
20240318,153400,152977500,2550,2550,2550,2550,0
|
|
20240318,153300,152977500,2550,2550,2550,2550,0
|
|
20240318,153200,152977500,2550,2550,2550,2550,0
|
|
20240318,153100,152977500,2550,2550,2550,2550,0
|
|
20240318,153000,152977500,2550,2550,2550,2550,767
|
|
20240318,152900,151021650,2555,2555,2555,2555,0
|
|
20240318,152800,151021650,2555,2555,2555,2555,0
|
|
20240318,152700,151021650,2555,2555,2555,2555,0
|
|
20240318,152600,151021650,2555,2555,2555,2555,0
|
|
20240318,152500,151021650,2555,2555,2555,2555,0
|
|
20240318,152400,151021650,2555,2555,2555,2555,0
|
|
20240318,152300,151021650,2555,2555,2555,2555,0
|
|
20240318,152200,151021650,2555,2555,2555,2555,0
|
|
20240318,152100,151021650,2555,2555,2555,2555,0
|
|
20240318,152000,151021650,2555,2555,2555,2555,0
|
|
20240318,151900,151021650,2555,2555,2555,2555,0
|
|
20240318,151800,151021650,2555,2555,2555,2555,0
|
|
20240318,151700,151021650,2555,2555,2555,2555,0
|
|
20240318,151600,151021650,2555,2555,2555,2555,6
|
|
20240318,151500,151006320,2555,2555,2555,2555,0
|
|
20240318,151400,151006320,2555,2555,2555,2555,0
|
|
20240318,151300,151006320,2555,2555,2555,2555,0
|
|
20240318,151200,151006320,2555,2550,2555,2550,301
|
|
20240318,151100,150238765,2550,2550,2550,2550,1
|
|
20240318,151000,150236215,2555,2555,2555,2555,0
|
|
20240318,150900,150236215,2555,2555,2555,2555,0
|
|
20240318,150800,150236215,2555,2555,2555,2555,0
|
|
20240318,150700,150236215,2555,2555,2555,2555,556
|
|
20240318,150600,148815635,2550,2550,2550,2550,189
|
|
20240318,150500,148333685,2555,2555,2555,2555,1
|
|
20240318,150400,148331130,2550,2550,2550,2550,0
|
|
20240318,150300,148331130,2550,2550,2550,2550,0
|
|
20240318,150200,148331130,2550,2550,2550,2550,0
|
|
20240318,150100,148331130,2550,2550,2550,2550,0
|
|
20240318,150000,148331130,2550,2550,2550,2550,0
|
|
20240318,145900,148331130,2550,2550,2550,2550,8
|
|
20240318,145800,148310730,2550,2550,2550,2550,1
|
|
20240318,145700,148308180,2555,2555,2555,2555,515
|
|
20240318,145600,146992355,2555,2555,2555,2555,1
|
|
20240318,145500,146989800,2555,2555,2555,2555,1
|
|
20240318,145400,146987245,2555,2555,2555,2555,35
|
|
20240318,145300,146897820,2555,2555,2555,2555,1
|
|
20240318,145200,146895265,2555,2555,2555,2555,1
|
|
20240318,145100,146892710,2555,2555,2555,2555,792
|
|
20240318,145000,144869150,2555,2555,2555,2555,1
|
|
20240318,144900,144866595,2555,2555,2555,2555,1
|
|
20240318,144800,144864040,2560,2560,2560,2560,21
|
|
20240318,144700,144810280,2555,2560,2560,2555,2
|
|
20240318,144600,144805165,2555,2560,2560,2555,2
|
|
20240318,144500,144800050,2555,2560,2560,2555,2
|
|
20240318,144400,144794935,2555,2555,2555,2555,1
|
|
20240318,144300,144792380,2555,2555,2555,2555,1
|
|
20240318,144200,144789825,2560,2555,2560,2555,675
|
|
20240318,144100,143061835,2560,2560,2560,2560,36
|
|
20240318,144000,142969675,2560,2560,2560,2560,2
|
|
20240318,143900,142964555,2560,2560,2560,2560,6
|
|
20240318,143800,142949195,2560,2560,2560,2560,6
|
|
20240318,143700,142933835,2560,2560,2560,2560,151
|
|
20240318,143600,142547275,2560,2560,2560,2560,4
|
|
20240318,143500,142537035,2560,2560,2560,2560,1
|
|
20240318,143400,142534475,2555,2555,2555,2555,1
|
|
20240318,143300,142531920,2555,2555,2555,2555,1
|
|
20240318,143200,142529365,2570,2555,2570,2555,2
|
|
20240318,143100,142524240,2555,2555,2555,2555,1
|
|
20240318,143000,142521685,2555,2555,2555,2555,1
|
|
20240318,142900,142519130,2555,2555,2555,2555,1
|
|
20240318,142800,142516575,2570,2555,2570,2555,2
|
|
20240318,142700,142511450,2555,2555,2555,2555,265
|
|
20240318,142600,141834375,2570,2570,2570,2570,1
|
|
20240318,142500,141831805,2555,2555,2555,2555,1
|
|
20240318,142400,141829250,2555,2555,2555,2555,1
|
|
20240318,142300,141826695,2555,2555,2555,2555,1
|
|
20240318,142200,141824140,2570,2555,2570,2555,2
|
|
20240318,142100,141819015,2555,2555,2555,2555,1
|
|
20240318,142000,141816460,2570,2555,2570,2555,2
|
|
20240318,141900,141811335,2555,2555,2555,2555,1
|
|
20240318,141800,141808780,2555,2570,2570,2555,2
|
|
20240318,141700,141803655,2555,2555,2555,2555,2
|
|
20240318,141600,141798545,2555,2555,2555,2555,1
|
|
20240318,141500,141795990,2555,2560,2560,2555,700
|
|
20240318,141400,140006245,2560,2560,2560,2560,1
|
|
20240318,141300,140003685,2560,2560,2560,2560,1
|
|
20240318,141200,140001125,2560,2570,2570,2560,22
|
|
20240318,141100,139944795,2560,2560,2560,2560,1
|
|
20240318,141000,139942235,2560,2560,2560,2560,1
|
|
20240318,140900,139939675,2560,2560,2560,2560,1
|
|
20240318,140800,139937115,2560,2565,2565,2560,2
|
|
20240318,140700,139931990,2560,2560,2560,2560,1
|
|
20240318,140600,139929430,2560,2560,2560,2560,1
|
|
20240318,140500,139926870,2555,2555,2555,2555,2
|
|
20240318,140400,139921760,2555,2555,2555,2555,0
|
|
20240318,140300,139921760,2555,2560,2560,2555,170
|
|
20240318,140200,139486565,2570,2570,2570,2570,0
|
|
20240318,140100,139486565,2570,2570,2570,2570,0
|
|
20240318,140000,139486565,2570,2570,2570,2570,0
|
|
20240318,135900,139486565,2570,2570,2570,2570,0
|
|
20240318,135800,139486565,2570,2570,2570,2570,0
|
|
20240318,135700,139486565,2570,2570,2570,2570,0
|
|
20240318,135600,139486565,2570,2570,2570,2570,0
|
|
20240318,135500,139486565,2570,2570,2570,2570,0
|
|
20240318,135400,139486565,2570,2570,2570,2570,0
|
|
20240318,135300,139486565,2570,2570,2570,2570,10
|
|
20240318,135200,139460865,2570,2570,2570,2570,1
|
|
20240318,135100,139458295,2570,2570,2570,2570,0
|
|
20240318,135000,139458295,2570,2570,2570,2570,10
|
|
20240318,134900,139432595,2560,2570,2570,2560,13
|
|
20240318,134800,139399285,2570,2570,2570,2570,0
|
|
20240318,134700,139399285,2570,2570,2570,2570,0
|
|
20240318,134600,139399285,2570,2570,2570,2570,0
|
|
20240318,134500,139399285,2570,2570,2570,2570,0
|
|
20240318,134400,139399285,2570,2570,2570,2570,0
|
|
20240318,134300,139399285,2570,2570,2570,2570,0
|
|
20240318,134200,139399285,2570,2570,2570,2570,12
|
|
20240318,134100,139368445,2570,2570,2570,2570,0
|
|
20240318,134000,139368445,2570,2570,2570,2570,0
|
|
20240318,133900,139368445,2570,2570,2570,2570,0
|
|
20240318,133800,139368445,2570,2570,2570,2570,0
|
|
20240318,133700,139368445,2570,2570,2570,2570,0
|
|
20240318,133600,139368445,2570,2570,2570,2570,0
|
|
20240318,133500,139368445,2570,2570,2570,2570,0
|
|
20240318,133400,139368445,2570,2570,2570,2570,200
|
|
20240318,133300,138854445,2570,2565,2570,2565,39
|
|
20240318,133200,138754220,2570,2570,2570,2570,0
|
|
20240318,133100,138754220,2570,2570,2570,2570,0
|
|
20240318,133000,138754220,2570,2570,2570,2570,0
|
|
20240318,132900,138754220,2570,2570,2570,2570,0
|
|
20240318,132800,138754220,2570,2565,2570,2565,11
|
|
20240318,132700,138726000,2570,2570,2570,2570,0
|
|
20240318,132600,138726000,2570,2570,2570,2570,0
|
|
20240318,132500,138726000,2570,2570,2570,2570,0
|
|
20240318,132400,138726000,2570,2570,2570,2570,0
|
|
20240318,132300,138726000,2570,2570,2570,2570,40
|
|
20240318,132200,138623200,2570,2570,2570,2570,30
|
|
20240318,132100,138546100,2570,2570,2570,2570,20
|
|
20240318,132000,138494700,2570,2570,2570,2570,32
|
|
20240318,131900,138412460,2560,2560,2560,2560,67
|
|
20240318,131800,138240940,2560,2560,2560,2560,1
|
|
20240318,131700,138238380,2550,2560,2560,2550,33
|
|
20240318,131600,138153910,2560,2560,2560,2560,8
|
|
20240318,131500,138133430,2570,2565,2570,2565,10
|
|
20240318,131400,138107735,2570,2570,2570,2570,222
|
|
20240318,131300,137537195,2570,2560,2570,2560,21
|
|
20240318,131200,137483425,2570,2570,2570,2570,0
|
|
20240318,131100,137483425,2570,2570,2570,2570,20
|
|
20240318,131000,137432025,2550,2550,2550,2550,61
|
|
20240318,130900,137276475,2570,2570,2570,2570,1
|
|
20240318,130800,137273905,2570,2570,2570,2570,0
|
|
20240318,130700,137273905,2570,2570,2570,2570,1
|
|
20240318,130600,137271335,2550,2550,2550,2550,0
|
|
20240318,130500,137271335,2550,2550,2550,2550,200
|
|
20240318,130400,136761335,2550,2555,2555,2550,49
|
|
20240318,130300,136636380,2570,2570,2570,2570,200
|
|
20240318,130200,136122380,2570,2560,2570,2560,1560
|
|
20240318,130100,132121455,2565,2565,2565,2565,0
|
|
20240318,130000,132121455,2565,2565,2565,2565,0
|
|
20240318,125900,132121455,2565,2565,2565,2565,1
|
|
20240318,125800,132118890,2565,2560,2565,2560,100
|
|
20240318,125700,131862415,2560,2560,2560,2560,53
|
|
20240318,125600,131726735,2560,2560,2560,2560,449
|
|
20240318,125500,130577295,2560,2560,2560,2560,0
|
|
20240318,125400,130577295,2560,2560,2560,2560,0
|
|
20240318,125300,130577295,2560,2560,2560,2560,0
|
|
20240318,125200,130577295,2560,2560,2560,2560,0
|
|
20240318,125100,130577295,2560,2560,2560,2560,1
|
|
20240318,125000,130574735,2555,2555,2555,2555,0
|
|
20240318,124900,130574735,2555,2555,2555,2555,200
|
|
20240318,124800,130063735,2560,2560,2560,2560,0
|
|
20240318,124700,130063735,2560,2560,2560,2560,0
|
|
20240318,124600,130063735,2560,2560,2560,2560,200
|
|
20240318,124500,129551735,2560,2560,2560,2560,0
|
|
20240318,124400,129551735,2560,2560,2560,2560,741
|
|
20240318,124300,127654775,2565,2560,2565,2560,781
|
|
20240318,124200,125655410,2565,2560,2565,2560,3
|
|
20240318,124100,125647720,2565,2565,2565,2565,4
|
|
20240318,124000,125637460,2565,2565,2565,2565,39
|
|
20240318,123900,125537425,2565,2565,2565,2565,4
|
|
20240318,123800,125527165,2565,2560,2565,2560,41
|
|
20240318,123700,125422200,2565,2565,2565,2565,0
|
|
20240318,123600,125422200,2565,2560,2565,2560,11
|
|
20240318,123500,125394035,2565,2565,2565,2565,0
|
|
20240318,123400,125394035,2565,2565,2565,2565,1
|
|
20240318,123300,125391470,2570,2560,2570,2560,498
|
|
20240318,123200,124116570,2575,2575,2575,2575,0
|
|
20240318,123100,124116570,2575,2575,2575,2575,0
|
|
20240318,123000,124116570,2575,2575,2575,2575,5
|
|
20240318,122900,124103695,2575,2570,2575,2570,471
|
|
20240318,122800,122893215,2570,2570,2570,2570,4
|
|
20240318,122700,122882935,2570,2570,2570,2570,9
|
|
20240318,122600,122859805,2570,2580,2580,2570,32
|
|
20240318,122500,122777475,2580,2580,2580,2580,22
|
|
20240318,122400,122720715,2580,2575,2580,2575,530
|
|
20240318,122300,121353420,2580,2575,2580,2575,26
|
|
20240318,122200,121286465,2580,2570,2580,2570,695
|
|
20240318,122100,119498430,2570,2570,2570,2570,1
|
|
20240318,122000,119495860,2570,2565,2570,2565,8
|
|
20240318,121900,119475320,2565,2565,2565,2565,9
|
|
20240318,121800,119452235,2565,2560,2565,2560,335
|
|
20240318,121700,118593050,2560,2565,2565,2555,3317
|
|
20240318,121600,110115335,2560,2550,2560,2550,3208
|
|
20240318,121500,101910275,2550,2540,2550,2540,3346
|
|
20240318,121400,93389140,2540,2540,2540,2540,1
|
|
20240318,121300,93386600,2540,2540,2540,2540,0
|
|
20240318,121200,93386600,2540,2540,2540,2540,0
|
|
20240318,121100,93386600,2540,2540,2540,2540,0
|
|
20240318,121000,93386600,2540,2540,2540,2540,0
|
|
20240318,120900,93386600,2540,2540,2540,2540,0
|
|
20240318,120800,93386600,2540,2540,2540,2540,18
|
|
20240318,120700,93340880,2540,2540,2540,2540,0
|
|
20240318,120600,93340880,2540,2540,2540,2540,0
|
|
20240318,120500,93340880,2540,2540,2540,2540,0
|
|
20240318,120400,93340880,2540,2540,2540,2540,0
|
|
20240318,120300,93340880,2540,2540,2540,2540,11
|
|
20240318,120200,93312940,2540,2540,2540,2540,28
|
|
20240318,120100,93241820,2540,2535,2540,2530,3392
|
|
20240318,120000,84654165,2540,2540,2540,2540,0
|
|
20240318,115900,84654165,2540,2540,2540,2540,0
|
|
20240318,115800,84654165,2540,2540,2540,2540,0
|
|
20240318,115700,84654165,2540,2540,2540,2540,0
|
|
20240318,115600,84654165,2540,2540,2540,2540,0
|
|
20240318,115500,84654165,2540,2540,2540,2540,0
|
|
20240318,115400,84654165,2540,2540,2540,2540,0
|
|
20240318,115300,84654165,2540,2540,2540,2540,0
|
|
20240318,115200,84654165,2540,2540,2540,2540,0
|
|
20240318,115100,84654165,2540,2540,2540,2540,1
|
|
20240318,115000,84651625,2535,2535,2535,2535,0
|
|
20240318,114900,84651625,2535,2535,2535,2535,0
|
|
20240318,114800,84651625,2535,2535,2535,2535,2000
|
|
20240318,114700,79581625,2540,2540,2540,2540,0
|
|
20240318,114600,79581625,2540,2540,2540,2540,0
|
|
20240318,114500,79581625,2540,2540,2540,2540,0
|
|
20240318,114400,79581625,2540,2540,2540,2540,0
|
|
20240318,114300,79581625,2540,2540,2540,2540,0
|
|
20240318,114200,79581625,2540,2540,2540,2540,7
|
|
20240318,114100,79563845,2540,2540,2540,2540,0
|
|
20240318,114000,79563845,2540,2540,2540,2540,1
|
|
20240318,113900,79561305,2540,2540,2540,2540,0
|
|
20240318,113800,79561305,2540,2540,2540,2540,30
|
|
20240318,113700,79485105,2540,2540,2540,2540,35
|
|
20240318,113600,79396205,2535,2535,2535,2535,0
|
|
20240318,113500,79396205,2535,2535,2535,2535,0
|
|
20240318,113400,79396205,2535,2535,2535,2535,0
|
|
20240318,113300,79396205,2535,2535,2535,2535,0
|
|
20240318,113200,79396205,2535,2535,2535,2535,0
|
|
20240318,113100,79396205,2535,2535,2535,2535,0
|
|
20240318,113000,79396205,2535,2535,2535,2535,278
|
|
20240318,112900,78691475,2535,2535,2535,2535,22
|
|
20240318,112800,78635705,2535,2535,2535,2535,8
|
|
20240318,112700,78615425,2535,2540,2540,2535,647
|
|
20240318,112600,76974185,2540,2540,2540,2540,1
|
|
20240318,112500,76971645,2545,2545,2545,2545,0
|
|
20240318,112400,76971645,2545,2545,2545,2545,0
|
|
20240318,112300,76971645,2545,2545,2545,2545,0
|
|
20240318,112200,76971645,2545,2545,2545,2545,7
|
|
20240318,112100,76953830,2545,2545,2545,2545,0
|
|
20240318,112000,76953830,2545,2545,2545,2545,31
|
|
20240318,111900,76874935,2545,2545,2545,2545,4
|
|
20240318,111800,76864755,2545,2545,2545,2545,30
|
|
20240318,111700,76788405,2545,2545,2545,2545,0
|
|
20240318,111600,76788405,2545,2540,2545,2540,100
|
|
20240318,111500,76534355,2540,2540,2540,2535,32
|
|
20240318,111400,76453185,2545,2545,2545,2545,0
|
|
20240318,111300,76453185,2545,2545,2545,2545,297
|
|
20240318,111200,75697320,2545,2545,2545,2545,1403
|
|
20240318,111100,72126685,2545,2545,2545,2545,0
|
|
20240318,111000,72126685,2545,2545,2545,2545,0
|
|
20240318,110900,72126685,2545,2545,2545,2545,0
|
|
20240318,110800,72126685,2545,2545,2545,2545,0
|
|
20240318,110700,72126685,2545,2545,2545,2545,0
|
|
20240318,110600,72126685,2545,2545,2550,2545,51
|
|
20240318,110500,71996885,2540,2530,2540,2530,1949
|
|
20240318,110400,67048085,2530,2530,2530,2530,500
|
|
20240318,110300,65783085,2530,2525,2530,2525,528
|
|
20240318,110200,64447385,2525,2525,2525,2525,0
|
|
20240318,110100,64447385,2525,2525,2525,2525,0
|
|
20240318,110000,64447385,2525,2525,2525,2525,0
|
|
20240318,105900,64447385,2525,2525,2525,2525,0
|
|
20240318,105800,64447385,2525,2525,2525,2525,2
|
|
20240318,105700,64442335,2525,2525,2525,2525,1
|
|
20240318,105600,64439810,2525,2525,2525,2525,0
|
|
20240318,105500,64439810,2525,2525,2525,2525,0
|
|
20240318,105400,64439810,2525,2525,2525,2525,0
|
|
20240318,105300,64439810,2525,2525,2525,2525,0
|
|
20240318,105200,64439810,2525,2525,2525,2525,0
|
|
20240318,105100,64439810,2525,2525,2525,2525,41
|
|
20240318,105000,64336285,2525,2525,2525,2525,0
|
|
20240318,104900,64336285,2525,2525,2525,2525,0
|
|
20240318,104800,64336285,2525,2525,2525,2525,8
|
|
20240318,104700,64316085,2525,2525,2525,2525,51
|
|
20240318,104600,64187310,2510,2510,2510,2510,0
|
|
20240318,104500,64187310,2510,2510,2510,2510,0
|
|
20240318,104400,64187310,2510,2510,2510,2510,0
|
|
20240318,104300,64187310,2510,2510,2510,2510,519
|
|
20240318,104200,62884620,2510,2515,2515,2510,2
|
|
20240318,104100,62879595,2525,2525,2525,2525,2
|
|
20240318,104000,62874545,2530,2530,2530,2530,0
|
|
20240318,103900,62874545,2530,2530,2530,2530,0
|
|
20240318,103800,62874545,2530,2530,2530,2530,0
|
|
20240318,103700,62874545,2530,2530,2530,2530,0
|
|
20240318,103600,62874545,2530,2530,2530,2530,396
|
|
20240318,103500,61872665,2510,2520,2520,2510,500
|
|
20240318,103400,60617590,2525,2525,2525,2525,500
|
|
20240318,103300,59355090,2525,2525,2525,2525,500
|
|
20240318,103200,58092590,2525,2520,2525,2520,523
|
|
20240318,103100,56772125,2510,2510,2510,2510,0
|
|
20240318,103000,56772125,2510,2510,2510,2510,2
|
|
20240318,102900,56767105,2510,2525,2525,2510,201
|
|
20240318,102800,56262425,2525,2525,2525,2525,1
|
|
20240318,102700,56259900,2510,2510,2510,2510,1
|
|
20240318,102600,56257390,2530,2530,2530,2530,0
|
|
20240318,102500,56257390,2530,2530,2530,2530,40
|
|
20240318,102400,56156190,2530,2530,2530,2530,0
|
|
20240318,102300,56156190,2530,2530,2530,2530,1
|
|
20240318,102200,56153660,2510,2510,2510,2510,140
|
|
20240318,102100,55802260,2530,2530,2530,2530,0
|
|
20240318,102000,55802260,2530,2515,2530,2510,301
|
|
20240318,101900,55046215,2510,2510,2510,2510,0
|
|
20240318,101800,55046215,2510,2510,2510,2510,0
|
|
20240318,101700,55046215,2510,2510,2510,2510,0
|
|
20240318,101600,55046215,2510,2510,2510,2510,0
|
|
20240318,101500,55046215,2510,2510,2510,2510,10
|
|
20240318,101400,55021115,2510,2510,2510,2510,1
|
|
20240318,101300,55018605,2510,2510,2510,2510,3
|
|
20240318,101200,55011075,2515,2515,2515,2515,485
|
|
20240318,101100,53791300,2515,2515,2515,2515,1157
|
|
20240318,101000,50881445,2515,2515,2515,2515,0
|
|
20240318,100900,50881445,2515,2520,2520,2515,300
|
|
20240318,100800,50126660,2530,2530,2530,2530,0
|
|
20240318,100700,50126660,2530,2530,2530,2530,513
|
|
20240318,100600,48828770,2530,2530,2530,2530,0
|
|
20240318,100500,48828770,2530,2530,2530,2530,0
|
|
20240318,100400,48828770,2530,2530,2530,2530,0
|
|
20240318,100300,48828770,2530,2530,2530,2530,0
|
|
20240318,100200,48828770,2530,2520,2530,2520,11
|
|
20240318,100100,48801040,2530,2530,2530,2530,0
|
|
20240318,100000,48801040,2530,2530,2530,2530,361
|
|
20240318,095900,47887710,2530,2530,2530,2530,90
|
|
20240318,095800,47660010,2530,2530,2530,2530,0
|
|
20240318,095700,47660010,2530,2530,2530,2530,0
|
|
20240318,095600,47660010,2530,2530,2530,2530,1
|
|
20240318,095500,47657480,2530,2530,2530,2530,0
|
|
20240318,095400,47657480,2530,2530,2530,2530,1
|
|
20240318,095300,47654950,2530,2530,2535,2510,5793
|
|
20240318,095200,33082165,2530,2530,2530,2530,0
|
|
20240318,095100,33082165,2530,2530,2530,2530,0
|
|
20240318,095000,33082165,2530,2520,2530,2520,251
|
|
20240318,094900,32448135,2530,2530,2530,2530,2
|
|
20240318,094800,32443075,2530,2530,2530,2520,667
|
|
20240318,094700,30760865,2530,2530,2530,2530,1
|
|
20240318,094600,30758335,2530,2530,2530,2530,0
|
|
20240318,094500,30758335,2530,2530,2530,2530,1
|
|
20240318,094400,30755805,2520,2520,2520,2520,102
|
|
20240318,094300,30498765,2525,2525,2525,2525,0
|
|
20240318,094200,30498765,2525,2525,2525,2525,100
|
|
20240318,094100,30246265,2525,2525,2525,2525,0
|
|
20240318,094000,30246265,2525,2525,2525,2525,40
|
|
20240318,093900,30145265,2525,2525,2525,2525,201
|
|
20240318,093800,29637740,2525,2525,2525,2525,2
|
|
20240318,093700,29632690,2520,2520,2525,2520,34
|
|
20240318,093600,29547000,2525,2520,2525,2520,77
|
|
20240318,093500,29352955,2520,2520,2520,2520,180
|
|
20240318,093400,28899355,2510,2520,2520,2510,251
|
|
20240318,093300,28269335,2520,2520,2520,2520,0
|
|
20240318,093200,28269335,2520,2510,2520,2510,2
|
|
20240318,093100,28264305,2520,2520,2520,2520,0
|
|
20240318,093000,28264305,2520,2520,2520,2520,301
|
|
20240318,092900,27505785,2520,2520,2520,2520,0
|
|
20240318,092800,27505785,2520,2520,2520,2520,0
|
|
20240318,092700,27505785,2520,2515,2520,2515,557
|
|
20240318,092600,26104925,2520,2520,2520,2520,0
|
|
20240318,092500,26104925,2520,2520,2520,2520,0
|
|
20240318,092400,26104925,2520,2520,2520,2520,0
|
|
20240318,092300,26104925,2520,2520,2520,2520,1
|
|
20240318,092200,26102405,2525,2525,2525,2525,0
|
|
20240318,092100,26102405,2525,2520,2525,2515,883
|
|
20240318,092000,23880375,2525,2525,2525,2525,9
|
|
20240318,091900,23857650,2530,2530,2530,2530,0
|
|
20240318,091800,23857650,2530,2530,2530,2530,2
|
|
20240318,091700,23852590,2520,2530,2530,2520,12
|
|
20240318,091600,23822340,2530,2520,2530,2520,50
|
|
20240318,091500,23696330,2530,2525,2530,2525,47
|
|
20240318,091400,23577650,2525,2525,2525,2525,2
|
|
20240318,091300,23572600,2525,2525,2525,2525,4
|
|
20240318,091200,23562500,2525,2525,2525,2525,17
|
|
20240318,091100,23519575,2530,2510,2530,2510,525
|
|
20240318,091000,22199315,2500,2515,2515,2490,5090
|
|
20240318,090900,9503795,2530,2530,2530,2530,1
|
|
20240318,090800,9501265,2530,2530,2530,2530,400
|
|
20240318,090700,8489265,2530,2530,2530,2530,1
|
|
20240318,090600,8486735,2505,2515,2515,2490,1607
|
|
20240318,090500,4459270,2510,2510,2510,2510,0
|
|
20240318,090400,4459270,2510,2510,2510,2510,94
|
|
20240318,090300,4223330,2515,2525,2525,2515,16
|
|
20240318,090200,4183030,2530,2535,2535,2530,37
|
|
20240318,090100,4089400,2540,2540,2540,2540,0
|
|
20240318,090000,4089400,2540,2540,2540,2540,1610
|