598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,615998130,2515,2515,2515,2515,5605
|
|
20240318,185400,615998130,2515,2515,2515,2515,0
|
|
20240318,185300,615998130,2515,2515,2515,2515,0
|
|
20240318,185200,615998130,2515,2515,2515,2515,0
|
|
20240318,185100,615998130,2515,2515,2515,2515,0
|
|
20240318,185000,615998130,2515,2515,2515,2515,0
|
|
20240318,184900,615998130,2515,2515,2515,2515,0
|
|
20240318,184800,615998130,2515,2515,2515,2515,0
|
|
20240318,184700,615998130,2515,2515,2515,2515,0
|
|
20240318,184600,615998130,2515,2515,2515,2515,0
|
|
20240318,184500,615998130,2515,2515,2515,2515,0
|
|
20240318,184400,615998130,2515,2515,2515,2515,0
|
|
20240318,184300,615998130,2515,2515,2515,2515,0
|
|
20240318,184200,615998130,2515,2515,2515,2515,0
|
|
20240318,184100,615998130,2515,2515,2515,2515,0
|
|
20240318,184000,615998130,2515,2515,2515,2515,0
|
|
20240318,183900,615998130,2515,2515,2515,2515,0
|
|
20240318,183800,615998130,2515,2515,2515,2515,0
|
|
20240318,183700,615998130,2515,2515,2515,2515,0
|
|
20240318,183600,615998130,2515,2515,2515,2515,0
|
|
20240318,183500,615998130,2515,2515,2515,2515,0
|
|
20240318,183400,615998130,2515,2515,2515,2515,0
|
|
20240318,183300,615998130,2515,2515,2515,2515,0
|
|
20240318,183200,615998130,2515,2515,2515,2515,0
|
|
20240318,183100,615998130,2515,2515,2515,2515,0
|
|
20240318,183000,615998130,2515,2515,2515,2515,0
|
|
20240318,182900,615998130,2515,2515,2515,2515,0
|
|
20240318,182800,615998130,2515,2515,2515,2515,0
|
|
20240318,182700,615998130,2515,2515,2515,2515,0
|
|
20240318,182600,615998130,2515,2515,2515,2515,0
|
|
20240318,182500,615998130,2515,2515,2515,2515,5605
|
|
20240318,182400,615998130,2515,2515,2515,2515,0
|
|
20240318,182300,615998130,2515,2515,2515,2515,0
|
|
20240318,182200,615998130,2515,2515,2515,2515,0
|
|
20240318,182100,615998130,2515,2515,2515,2515,0
|
|
20240318,182000,615998130,2515,2515,2515,2515,0
|
|
20240318,181900,615998130,2515,2515,2515,2515,0
|
|
20240318,181800,615998130,2515,2515,2515,2515,0
|
|
20240318,181700,615998130,2515,2515,2515,2515,0
|
|
20240318,181600,615998130,2515,2515,2515,2515,0
|
|
20240318,181500,615998130,2515,2515,2515,2515,0
|
|
20240318,181400,615998130,2515,2515,2515,2515,0
|
|
20240318,181300,615998130,2515,2515,2515,2515,0
|
|
20240318,181200,615998130,2515,2515,2515,2515,0
|
|
20240318,181100,615998130,2515,2515,2515,2515,0
|
|
20240318,181000,615998130,2515,2515,2515,2515,0
|
|
20240318,180900,615998130,2515,2515,2515,2515,0
|
|
20240318,180800,615998130,2515,2515,2515,2515,0
|
|
20240318,180700,615998130,2515,2515,2515,2515,0
|
|
20240318,180600,615998130,2515,2515,2515,2515,0
|
|
20240318,180500,615998130,2515,2515,2515,2515,0
|
|
20240318,180400,615998130,2515,2515,2515,2515,0
|
|
20240318,180300,615998130,2515,2515,2515,2515,0
|
|
20240318,180200,615998130,2515,2515,2515,2515,0
|
|
20240318,180100,615998130,2515,2515,2515,2515,0
|
|
20240318,180000,615998130,2515,2515,2515,2515,0
|
|
20240318,175900,615998130,2515,2515,2515,2515,0
|
|
20240318,175800,615998130,2515,2515,2515,2515,0
|
|
20240318,175700,615998130,2515,2515,2515,2515,0
|
|
20240318,175600,615998130,2515,2515,2515,2515,0
|
|
20240318,175500,615998130,2515,2515,2515,2515,5605
|
|
20240318,175400,615998130,2515,2515,2515,2515,0
|
|
20240318,175300,615998130,2515,2515,2515,2515,0
|
|
20240318,175200,615998130,2515,2515,2515,2515,0
|
|
20240318,175100,615998130,2515,2515,2515,2515,0
|
|
20240318,175000,615998130,2515,2515,2515,2515,0
|
|
20240318,174900,615998130,2515,2515,2515,2515,0
|
|
20240318,174800,615998130,2515,2515,2515,2515,0
|
|
20240318,174700,615998130,2515,2515,2515,2515,0
|
|
20240318,174600,615998130,2515,2515,2515,2515,0
|
|
20240318,174500,615998130,2515,2515,2515,2515,0
|
|
20240318,174400,615998130,2515,2515,2515,2515,0
|
|
20240318,174300,615998130,2515,2515,2515,2515,0
|
|
20240318,174200,615998130,2515,2515,2515,2515,0
|
|
20240318,174100,615998130,2515,2515,2515,2515,0
|
|
20240318,174000,615998130,2515,2515,2515,2515,0
|
|
20240318,173900,615998130,2515,2515,2515,2515,0
|
|
20240318,173800,615998130,2515,2515,2515,2515,0
|
|
20240318,173700,615998130,2515,2515,2515,2515,0
|
|
20240318,173600,615998130,2515,2515,2515,2515,0
|
|
20240318,173500,615998130,2515,2515,2515,2515,0
|
|
20240318,173400,615998130,2515,2515,2515,2515,0
|
|
20240318,173300,615998130,2515,2515,2515,2515,0
|
|
20240318,173200,615998130,2515,2515,2515,2515,0
|
|
20240318,173100,615998130,2515,2515,2515,2515,0
|
|
20240318,173000,615998130,2515,2515,2515,2515,0
|
|
20240318,172900,615998130,2515,2515,2515,2515,0
|
|
20240318,172800,615998130,2515,2515,2515,2515,0
|
|
20240318,172700,615998130,2515,2515,2515,2515,0
|
|
20240318,172600,615998130,2515,2515,2515,2515,0
|
|
20240318,172500,615998130,2515,2515,2515,2515,5605
|
|
20240318,172400,615998130,2515,2515,2515,2515,0
|
|
20240318,172300,615998130,2515,2515,2515,2515,0
|
|
20240318,172200,615998130,2515,2515,2515,2515,0
|
|
20240318,172100,615998130,2515,2515,2515,2515,0
|
|
20240318,172000,615998130,2515,2515,2515,2515,0
|
|
20240318,171900,615998130,2515,2515,2515,2515,0
|
|
20240318,171800,615998130,2515,2515,2515,2515,0
|
|
20240318,171700,615998130,2515,2515,2515,2515,0
|
|
20240318,171600,615998130,2515,2515,2515,2515,0
|
|
20240318,171500,615998130,2515,2515,2515,2515,0
|
|
20240318,171400,615998130,2515,2515,2515,2515,0
|
|
20240318,171300,615998130,2515,2515,2515,2515,0
|
|
20240318,171200,615998130,2515,2515,2515,2515,0
|
|
20240318,171100,615998130,2515,2515,2515,2515,0
|
|
20240318,171000,615998130,2515,2515,2515,2515,0
|
|
20240318,170900,615998130,2515,2515,2515,2515,0
|
|
20240318,170800,615998130,2515,2515,2515,2515,0
|
|
20240318,170700,615998130,2515,2515,2515,2515,0
|
|
20240318,170600,615998130,2515,2515,2515,2515,0
|
|
20240318,170500,615998130,2515,2515,2515,2515,0
|
|
20240318,170400,615998130,2515,2515,2515,2515,0
|
|
20240318,170300,615998130,2515,2515,2515,2515,0
|
|
20240318,170200,615998130,2515,2515,2515,2515,0
|
|
20240318,170100,615998130,2515,2515,2515,2515,0
|
|
20240318,170000,615998130,2515,2515,2515,2515,0
|
|
20240318,165900,615998130,2515,2515,2515,2515,0
|
|
20240318,165800,615998130,2515,2515,2515,2515,0
|
|
20240318,165700,615998130,2515,2515,2515,2515,0
|
|
20240318,165600,615998130,2515,2515,2515,2515,0
|
|
20240318,165500,615998130,2515,2515,2515,2515,5605
|
|
20240318,165400,615998130,2515,2515,2515,2515,0
|
|
20240318,165300,615998130,2515,2515,2515,2515,0
|
|
20240318,165200,615998130,2515,2515,2515,2515,0
|
|
20240318,165100,615998130,2515,2515,2515,2515,0
|
|
20240318,165000,615998130,2515,2515,2515,2515,0
|
|
20240318,164900,615998130,2515,2515,2515,2515,0
|
|
20240318,164800,615998130,2515,2515,2515,2515,0
|
|
20240318,164700,615998130,2515,2515,2515,2515,0
|
|
20240318,164600,615998130,2515,2515,2515,2515,0
|
|
20240318,164500,615998130,2515,2515,2515,2515,0
|
|
20240318,164400,615998130,2515,2515,2515,2515,0
|
|
20240318,164300,615998130,2515,2515,2515,2515,0
|
|
20240318,164200,615998130,2515,2515,2515,2515,0
|
|
20240318,164100,615998130,2515,2515,2515,2515,0
|
|
20240318,164000,615998130,2515,2515,2515,2515,0
|
|
20240318,163900,615998130,2515,2515,2515,2515,0
|
|
20240318,163800,615998130,2515,2515,2515,2515,0
|
|
20240318,163700,615998130,2515,2515,2515,2515,0
|
|
20240318,163600,615998130,2515,2515,2515,2515,0
|
|
20240318,163500,615998130,2515,2515,2515,2515,0
|
|
20240318,163400,615998130,2515,2515,2515,2515,0
|
|
20240318,163300,615998130,2515,2515,2515,2515,0
|
|
20240318,163200,615998130,2515,2515,2515,2515,0
|
|
20240318,163100,615998130,2515,2515,2515,2515,0
|
|
20240318,163000,615998130,2515,2515,2515,2515,0
|
|
20240318,162900,615998130,2515,2515,2515,2515,0
|
|
20240318,162800,615998130,2515,2515,2515,2515,0
|
|
20240318,162700,615998130,2515,2515,2515,2515,0
|
|
20240318,162600,615998130,2515,2515,2515,2515,0
|
|
20240318,162500,615998130,2515,2515,2515,2515,5605
|
|
20240318,162400,615998130,2515,2515,2515,2515,0
|
|
20240318,162300,615998130,2515,2515,2515,2515,0
|
|
20240318,162200,615998130,2515,2515,2515,2515,0
|
|
20240318,162100,615998130,2515,2515,2515,2515,0
|
|
20240318,162000,615998130,2515,2515,2515,2515,0
|
|
20240318,161900,615998130,2515,2515,2515,2515,0
|
|
20240318,161800,615998130,2515,2515,2515,2515,0
|
|
20240318,161700,615998130,2515,2515,2515,2515,0
|
|
20240318,161600,615998130,2515,2515,2515,2515,0
|
|
20240318,161500,615998130,2515,2515,2515,2515,0
|
|
20240318,161400,615998130,2515,2515,2515,2515,0
|
|
20240318,161300,615998130,2515,2515,2515,2515,0
|
|
20240318,161200,615998130,2515,2515,2515,2515,0
|
|
20240318,161100,615998130,2515,2515,2515,2515,0
|
|
20240318,161000,615998130,2515,2515,2515,2515,0
|
|
20240318,160900,615998130,2515,2515,2515,2515,0
|
|
20240318,160800,615998130,2515,2515,2515,2515,0
|
|
20240318,160700,615998130,2515,2515,2515,2515,0
|
|
20240318,160600,615998130,2515,2515,2515,2515,0
|
|
20240318,160500,615998130,2515,2515,2515,2515,0
|
|
20240318,160400,615998130,2515,2515,2515,2515,0
|
|
20240318,160300,615998130,2515,2515,2515,2515,0
|
|
20240318,160200,615998130,2515,2515,2515,2515,0
|
|
20240318,160100,615998130,2515,2515,2515,2515,0
|
|
20240318,160000,615998130,2515,2515,2515,2515,0
|
|
20240318,155900,615998130,2515,2515,2515,2515,0
|
|
20240318,155800,615998130,2515,2515,2515,2515,0
|
|
20240318,155700,615998130,2515,2515,2515,2515,0
|
|
20240318,155600,615998130,2515,2515,2515,2515,0
|
|
20240318,155500,615998130,2515,2515,2515,2515,5605
|
|
20240318,155400,615998130,2515,2515,2515,2515,0
|
|
20240318,155300,615998130,2515,2515,2515,2515,0
|
|
20240318,155200,615998130,2515,2515,2515,2515,0
|
|
20240318,155100,615998130,2515,2515,2515,2515,0
|
|
20240318,155000,615998130,2515,2515,2515,2515,0
|
|
20240318,154900,615998130,2515,2515,2515,2515,0
|
|
20240318,154800,615998130,2515,2515,2515,2515,0
|
|
20240318,154700,615998130,2515,2515,2515,2515,0
|
|
20240318,154600,615998130,2515,2515,2515,2515,0
|
|
20240318,154500,615998130,2515,2515,2515,2515,0
|
|
20240318,154400,615998130,2515,2515,2515,2515,0
|
|
20240318,154300,615998130,2515,2515,2515,2515,0
|
|
20240318,154200,615998130,2515,2515,2515,2515,0
|
|
20240318,154100,615998130,2515,2515,2515,2515,0
|
|
20240318,154000,615998130,2515,2515,2515,2515,0
|
|
20240318,153900,615998130,2515,2515,2515,2515,0
|
|
20240318,153800,615998130,2515,2515,2515,2515,0
|
|
20240318,153700,615998130,2515,2515,2515,2515,0
|
|
20240318,153600,615998130,2515,2515,2515,2515,0
|
|
20240318,153500,615998130,2515,2515,2515,2515,0
|
|
20240318,153400,615998130,2515,2515,2515,2515,0
|
|
20240318,153300,615998130,2515,2515,2515,2515,0
|
|
20240318,153200,615998130,2515,2515,2515,2515,0
|
|
20240318,153100,615998130,2515,2515,2515,2515,0
|
|
20240318,153000,615998130,2515,2515,2515,2515,5605
|
|
20240318,152900,601901555,2515,2515,2515,2515,0
|
|
20240318,152800,601901555,2515,2515,2515,2515,0
|
|
20240318,152700,601901555,2515,2515,2515,2515,0
|
|
20240318,152600,601901555,2515,2515,2515,2515,0
|
|
20240318,152500,601901555,2515,2515,2515,2515,0
|
|
20240318,152400,601901555,2515,2515,2515,2515,0
|
|
20240318,152300,601901555,2515,2515,2515,2515,0
|
|
20240318,152200,601901555,2515,2515,2515,2515,0
|
|
20240318,152100,601901555,2515,2515,2515,2515,0
|
|
20240318,152000,601901555,2515,2515,2515,2515,0
|
|
20240318,151900,601901555,2515,2515,2515,2510,1437
|
|
20240318,151800,598290025,2515,2515,2515,2510,4651
|
|
20240318,151700,586611510,2515,2515,2515,2515,2
|
|
20240318,151600,586606480,2510,2510,2515,2510,1401
|
|
20240318,151500,583089965,2510,2515,2515,2510,916
|
|
20240318,151400,580786580,2510,2510,2510,2510,300
|
|
20240318,151300,580033580,2510,2505,2510,2505,1565
|
|
20240318,151200,576106730,2505,2505,2510,2505,1401
|
|
20240318,151100,572597220,2505,2510,2510,2505,1831
|
|
20240318,151000,568001655,2510,2515,2515,2510,73
|
|
20240318,150900,567818410,2515,2515,2515,2515,0
|
|
20240318,150800,567818410,2515,2515,2515,2515,5
|
|
20240318,150700,567805835,2515,2510,2515,2510,208
|
|
20240318,150600,567283750,2510,2510,2510,2510,200
|
|
20240318,150500,566781750,2510,2510,2510,2510,601
|
|
20240318,150400,565273240,2510,2510,2510,2510,2
|
|
20240318,150300,565268220,2515,2515,2515,2515,2
|
|
20240318,150200,565263190,2510,2510,2510,2510,353
|
|
20240318,150100,564377160,2515,2515,2515,2510,94
|
|
20240318,150000,564140900,2515,2515,2515,2515,2
|
|
20240318,145900,564135870,2515,2505,2515,2505,4
|
|
20240318,145800,564125840,2505,2505,2505,2505,2
|
|
20240318,145700,564120830,2515,2510,2515,2510,2401
|
|
20240318,145600,558094315,2505,2505,2505,2505,500
|
|
20240318,145500,556841815,2510,2510,2510,2510,939
|
|
20240318,145400,554484925,2515,2515,2515,2515,0
|
|
20240318,145300,554484925,2515,2515,2515,2515,2
|
|
20240318,145200,554479895,2515,2515,2515,2515,17
|
|
20240318,145100,554437140,2515,2515,2515,2515,11
|
|
20240318,145000,554409475,2510,2505,2510,2505,7413
|
|
20240318,144900,535802850,2510,2510,2510,2510,1200
|
|
20240318,144800,532790850,2505,2505,2505,2505,2
|
|
20240318,144700,532785840,2510,2505,2510,2505,2
|
|
20240318,144600,532780825,2505,2505,2505,2505,1
|
|
20240318,144500,532778320,2505,2510,2510,2505,573
|
|
20240318,144400,531342950,2505,2510,2510,2505,13
|
|
20240318,144300,531310335,2510,2510,2510,2510,2
|
|
20240318,144200,531305315,2510,2510,2510,2510,5703
|
|
20240318,144100,516990785,2510,2505,2510,2505,709
|
|
20240318,144000,515211200,2505,2505,2505,2505,114
|
|
20240318,143900,514925630,2505,2505,2505,2505,8
|
|
20240318,143800,514905590,2505,2505,2505,2505,3
|
|
20240318,143700,514898075,2505,2505,2505,2505,2
|
|
20240318,143600,514893065,2505,2505,2505,2505,26
|
|
20240318,143500,514827935,2505,2505,2505,2505,1
|
|
20240318,143400,514825430,2500,2500,2510,2500,108
|
|
20240318,143300,514554430,2500,2510,2510,2500,552
|
|
20240318,143200,513174420,2510,2505,2510,2500,7800
|
|
20240318,143100,493631310,2510,2510,2510,2510,3
|
|
20240318,143000,493623780,2505,2505,2505,2505,300
|
|
20240318,142900,492872280,2505,2505,2505,2505,80
|
|
20240318,142800,492671880,2510,2510,2510,2510,100
|
|
20240318,142700,492420880,2510,2505,2510,2505,580
|
|
20240318,142600,490967975,2510,2510,2510,2510,1
|
|
20240318,142500,490965465,2510,2505,2510,2505,930
|
|
20240318,142400,488632145,2510,2510,2510,2510,0
|
|
20240318,142300,488632145,2510,2510,2510,2510,3
|
|
20240318,142200,488624615,2510,2510,2510,2510,1
|
|
20240318,142100,488622105,2505,2505,2505,2505,10
|
|
20240318,142000,488597055,2505,2510,2510,2505,200
|
|
20240318,141900,488095555,2510,2510,2510,2510,3
|
|
20240318,141800,488088025,2510,2510,2510,2510,0
|
|
20240318,141700,488088025,2510,2510,2510,2510,6
|
|
20240318,141600,488072965,2510,2510,2510,2510,0
|
|
20240318,141500,488072965,2510,2510,2510,2510,0
|
|
20240318,141400,488072965,2510,2510,2510,2510,0
|
|
20240318,141300,488072965,2510,2510,2510,2510,164
|
|
20240318,141200,487661325,2510,2510,2510,2510,2
|
|
20240318,141100,487656305,2510,2510,2510,2510,1197
|
|
20240318,141000,484651835,2510,2510,2510,2510,502
|
|
20240318,140900,483391815,2510,2505,2510,2505,617
|
|
20240318,140800,481845655,2505,2505,2505,2505,165
|
|
20240318,140700,481432330,2510,2510,2510,2510,1
|
|
20240318,140600,481429820,2505,2505,2510,2505,52
|
|
20240318,140500,481299555,2505,2510,2510,2505,143
|
|
20240318,140400,480940660,2510,2505,2510,2505,52
|
|
20240318,140300,480810150,2510,2510,2510,2510,100
|
|
20240318,140200,480559150,2510,2510,2515,2510,6768
|
|
20240318,140100,463571415,2510,2510,2510,2510,50
|
|
20240318,140000,463445915,2510,2515,2515,2510,504
|
|
20240318,135900,462180855,2515,2515,2515,2515,29
|
|
20240318,135800,462107920,2515,2515,2515,2510,204
|
|
20240318,135700,461594885,2515,2510,2515,2510,21
|
|
20240318,135600,461542170,2515,2515,2515,2515,10
|
|
20240318,135500,461517020,2515,2515,2515,2515,1
|
|
20240318,135400,461514505,2510,2515,2515,2510,174
|
|
20240318,135300,461077070,2515,2515,2515,2510,274
|
|
20240318,135200,460388820,2515,2515,2515,2515,290
|
|
20240318,135100,459659470,2510,2510,2510,2510,10
|
|
20240318,135000,459634370,2510,2510,2510,2510,72
|
|
20240318,134900,459453650,2510,2510,2510,2510,10
|
|
20240318,134800,459428550,2510,2515,2515,2510,114
|
|
20240318,134700,459142155,2515,2515,2515,2515,1
|
|
20240318,134600,459139640,2510,2510,2510,2510,1754
|
|
20240318,134500,454737100,2510,2510,2510,2510,28
|
|
20240318,134400,454666820,2510,2510,2510,2505,201
|
|
20240318,134300,454162960,2515,2515,2515,2515,104
|
|
20240318,134200,453901400,2515,2515,2515,2510,105
|
|
20240318,134100,453637425,2510,2510,2510,2510,38
|
|
20240318,134000,453542045,2510,2510,2510,2510,2
|
|
20240318,133900,453537025,2510,2510,2510,2510,51
|
|
20240318,133800,453409015,2510,2510,2510,2510,94
|
|
20240318,133700,453173075,2505,2505,2505,2505,1
|
|
20240318,133600,453170570,2510,2510,2510,2510,108
|
|
20240318,133500,452899490,2510,2510,2510,2510,9
|
|
20240318,133400,452876900,2510,2510,2510,2510,0
|
|
20240318,133300,452876900,2510,2510,2510,2510,1
|
|
20240318,133200,452874390,2510,2510,2510,2510,4
|
|
20240318,133100,452864350,2510,2510,2510,2510,1
|
|
20240318,133000,452861840,2510,2510,2510,2510,2
|
|
20240318,132900,452856820,2510,2510,2510,2510,44
|
|
20240318,132800,452746380,2510,2510,2510,2510,24
|
|
20240318,132700,452686140,2505,2505,2505,2505,0
|
|
20240318,132600,452686140,2505,2505,2505,2505,40
|
|
20240318,132500,452585940,2505,2510,2510,2505,76
|
|
20240318,132400,452395555,2510,2515,2515,2510,53
|
|
20240318,132300,452262510,2515,2505,2515,2505,752
|
|
20240318,132200,450378730,2510,2510,2510,2510,218
|
|
20240318,132100,449831550,2510,2510,2510,2510,23
|
|
20240318,132000,449773820,2505,2510,2510,2505,370
|
|
20240318,131900,448846965,2510,2510,2510,2510,54
|
|
20240318,131800,448711425,2510,2510,2510,2510,5
|
|
20240318,131700,448698875,2515,2510,2515,2510,1257
|
|
20240318,131600,445543795,2510,2510,2510,2510,1147
|
|
20240318,131500,442664825,2510,2510,2510,2510,599
|
|
20240318,131400,441161335,2510,2510,2510,2510,4
|
|
20240318,131300,441151295,2510,2510,2510,2510,0
|
|
20240318,131200,441151295,2510,2510,2510,2510,3
|
|
20240318,131100,441143765,2505,2510,2510,2505,132
|
|
20240318,131000,440813075,2510,2510,2510,2510,15
|
|
20240318,130900,440775425,2505,2505,2505,2505,0
|
|
20240318,130800,440775425,2505,2510,2510,2505,1000
|
|
20240318,130700,438270420,2510,2510,2510,2510,7
|
|
20240318,130600,438252850,2505,2505,2505,2505,3
|
|
20240318,130500,438245335,2510,2510,2510,2510,501
|
|
20240318,130400,436987825,2515,2515,2515,2515,548
|
|
20240318,130300,435609605,2515,2510,2515,2510,43
|
|
20240318,130200,435501475,2510,2505,2510,2505,129
|
|
20240318,130100,435177830,2510,2505,2510,2505,41
|
|
20240318,130000,435075120,2505,2510,2510,2505,252
|
|
20240318,125900,434443850,2505,2505,2505,2505,0
|
|
20240318,125800,434443850,2505,2505,2505,2505,222
|
|
20240318,125700,433887740,2510,2505,2510,2505,41
|
|
20240318,125600,433784875,2505,2505,2505,2505,0
|
|
20240318,125500,433784875,2505,2505,2505,2505,50
|
|
20240318,125400,433659625,2505,2505,2505,2505,0
|
|
20240318,125300,433659625,2505,2505,2505,2505,1
|
|
20240318,125200,433657120,2510,2510,2510,2510,1
|
|
20240318,125100,433654610,2510,2510,2510,2510,101
|
|
20240318,125000,433401100,2510,2510,2510,2510,3
|
|
20240318,124900,433393570,2505,2505,2505,2505,2
|
|
20240318,124800,433388560,2510,2510,2510,2510,1
|
|
20240318,124700,433386050,2505,2505,2505,2505,0
|
|
20240318,124600,433386050,2505,2505,2510,2505,228
|
|
20240318,124500,432814875,2505,2510,2510,2505,1652
|
|
20240318,124400,428675855,2510,2505,2510,2505,100
|
|
20240318,124300,428424905,2510,2510,2515,2510,73
|
|
20240318,124200,428241660,2510,2510,2510,2510,0
|
|
20240318,124100,428241660,2510,2510,2510,2510,8
|
|
20240318,124000,428221580,2510,2510,2510,2510,30
|
|
20240318,123900,428146280,2505,2510,2510,2500,759
|
|
20240318,123800,426243375,2510,2510,2510,2510,768
|
|
20240318,123700,424315695,2515,2510,2515,2510,2
|
|
20240318,123600,424310670,2515,2510,2515,2510,196
|
|
20240318,123500,423818330,2510,2510,2510,2510,307
|
|
20240318,123400,423047760,2515,2515,2515,2515,0
|
|
20240318,123300,423047760,2515,2510,2515,2510,7
|
|
20240318,123200,423030180,2515,2515,2515,2515,2
|
|
20240318,123100,423025150,2500,2510,2510,2500,1550
|
|
20240318,123000,419146585,2510,2510,2510,2510,0
|
|
20240318,122900,419146585,2510,2510,2510,2510,10
|
|
20240318,122800,419121485,2515,2515,2515,2515,501
|
|
20240318,122700,417861470,2515,2515,2515,2515,1138
|
|
20240318,122600,414999400,2510,2510,2510,2510,283
|
|
20240318,122500,414289070,2510,2510,2510,2510,118
|
|
20240318,122400,413992890,2510,2510,2510,2510,20
|
|
20240318,122300,413942690,2510,2510,2510,2510,761
|
|
20240318,122200,412032580,2510,2510,2510,2510,747
|
|
20240318,122100,410157610,2515,2510,2515,2510,1076
|
|
20240318,122000,407453965,2515,2510,2515,2510,608
|
|
20240318,121900,405927880,2510,2505,2515,2500,9573
|
|
20240318,121800,381989785,2505,2510,2510,2505,2700
|
|
20240318,121700,375226230,2510,2510,2510,2510,221
|
|
20240318,121600,374671520,2510,2510,2510,2510,101
|
|
20240318,121500,374418010,2510,2510,2510,2510,10
|
|
20240318,121400,374392910,2510,2510,2510,2510,2851
|
|
20240318,121300,367236900,2510,2510,2515,2510,3016
|
|
20240318,121200,359666735,2510,2510,2510,2510,450
|
|
20240318,121100,358537235,2510,2510,2510,2510,527
|
|
20240318,121000,357214465,2510,2510,2510,2510,483
|
|
20240318,120900,356002135,2505,2505,2505,2505,0
|
|
20240318,120800,356002135,2505,2505,2510,2505,21
|
|
20240318,120700,355949525,2510,2510,2510,2510,1394
|
|
20240318,120600,352450585,2510,2510,2510,2510,0
|
|
20240318,120500,352450585,2510,2510,2510,2510,1
|
|
20240318,120400,352448075,2510,2510,2510,2510,1
|
|
20240318,120300,352445565,2505,2510,2510,2505,101
|
|
20240318,120200,352192555,2510,2510,2510,2510,55
|
|
20240318,120100,352054505,2500,2510,2510,2500,2066
|
|
20240318,120000,346882980,2510,2510,2510,2510,1080
|
|
20240318,115900,344172180,2510,2510,2510,2510,60
|
|
20240318,115800,344021580,2510,2510,2510,2510,215
|
|
20240318,115700,343481930,2510,2510,2510,2510,391
|
|
20240318,115600,342500520,2510,2510,2510,2510,0
|
|
20240318,115500,342500520,2510,2510,2510,2510,0
|
|
20240318,115400,342500520,2510,2510,2510,2510,170
|
|
20240318,115300,342073820,2510,2510,2515,2510,665
|
|
20240318,115200,340404665,2510,2510,2510,2510,895
|
|
20240318,115100,338158215,2510,2510,2510,2510,110
|
|
20240318,115000,337882115,2510,2510,2510,2510,718
|
|
20240318,114900,336079935,2515,2515,2515,2515,0
|
|
20240318,114800,336079935,2515,2515,2515,2515,133
|
|
20240318,114700,335745440,2510,2510,2510,2510,113
|
|
20240318,114600,335461810,2510,2515,2515,2510,110
|
|
20240318,114500,335185210,2515,2515,2515,2515,1
|
|
20240318,114400,335182695,2510,2510,2510,2510,22
|
|
20240318,114300,335127475,2515,2515,2515,2515,0
|
|
20240318,114200,335127475,2515,2515,2515,2515,1
|
|
20240318,114100,335124960,2510,2510,2510,2510,110
|
|
20240318,114000,334848860,2515,2515,2515,2515,6
|
|
20240318,113900,334833770,2515,2515,2515,2515,152
|
|
20240318,113800,334451490,2515,2515,2515,2515,202
|
|
20240318,113700,333943460,2520,2520,2520,2515,144
|
|
20240318,113600,333581290,2520,2520,2520,2520,51
|
|
20240318,113500,333452770,2515,2520,2520,2515,52
|
|
20240318,113400,333321980,2520,2515,2520,2515,198
|
|
20240318,113300,332824005,2515,2510,2520,2510,1808
|
|
20240318,113200,328276935,2510,2515,2515,2510,113
|
|
20240318,113100,327993250,2515,2520,2520,2515,216
|
|
20240318,113000,327449995,2520,2515,2520,2515,586
|
|
20240318,112900,325976195,2510,2515,2515,2510,20
|
|
20240318,112800,325925950,2515,2515,2515,2515,1162
|
|
20240318,112700,323003520,2515,2515,2515,2515,120
|
|
20240318,112600,322701720,2510,2510,2520,2510,8900
|
|
20240318,112500,300348380,2505,2505,2505,2505,3865
|
|
20240318,112400,290666555,2500,2500,2500,2500,46
|
|
20240318,112300,290551555,2500,2505,2510,2500,5890
|
|
20240318,112200,275814930,2510,2505,2510,2505,28
|
|
20240318,112100,275744675,2505,2510,2510,2505,201
|
|
20240318,112000,275241165,2505,2505,2505,2505,821
|
|
20240318,111900,273184560,2510,2510,2510,2510,15
|
|
20240318,111800,273146910,2510,2510,2510,2505,318
|
|
20240318,111700,272350230,2510,2510,2510,2505,17
|
|
20240318,111600,272307625,2510,2510,2510,2510,2
|
|
20240318,111500,272302605,2510,2505,2510,2505,270
|
|
20240318,111400,271625500,2505,2505,2505,2505,1490
|
|
20240318,111300,267893050,2505,2510,2510,2505,209
|
|
20240318,111200,267369400,2505,2505,2505,2505,154
|
|
20240318,111100,266983630,2505,2505,2505,2505,1113
|
|
20240318,111000,264195565,2510,2510,2510,2510,0
|
|
20240318,110900,264195565,2510,2505,2510,2505,301
|
|
20240318,110800,263441555,2505,2500,2505,2495,5439
|
|
20240318,110700,249840610,2500,2495,2500,2495,1508
|
|
20240318,110600,246071610,2500,2495,2500,2495,6
|
|
20240318,110500,246056635,2495,2495,2495,2495,400
|
|
20240318,110400,245058635,2495,2495,2495,2495,40
|
|
20240318,110300,244958835,2500,2485,2500,2485,6488
|
|
20240318,110200,228774345,2490,2490,2490,2490,1037
|
|
20240318,110100,226192215,2490,2490,2490,2490,2
|
|
20240318,110000,226187235,2490,2485,2490,2485,51
|
|
20240318,105900,226060250,2490,2490,2490,2490,0
|
|
20240318,105800,226060250,2490,2490,2490,2490,1333
|
|
20240318,105700,222741080,2490,2490,2490,2490,30
|
|
20240318,105600,222666380,2490,2485,2490,2480,1562
|
|
20240318,105500,218789920,2490,2490,2490,2490,500
|
|
20240318,105400,217544920,2490,2485,2490,2485,721
|
|
20240318,105300,215753210,2485,2485,2485,2485,6
|
|
20240318,105200,215738300,2485,2485,2485,2485,0
|
|
20240318,105100,215738300,2485,2485,2485,2485,0
|
|
20240318,105000,215738300,2485,2485,2485,2485,0
|
|
20240318,104900,215738300,2485,2485,2485,2485,0
|
|
20240318,104800,215738300,2485,2490,2490,2485,964
|
|
20240318,104700,213338760,2485,2485,2485,2485,40
|
|
20240318,104600,213239360,2485,2485,2485,2485,305
|
|
20240318,104500,212481435,2490,2490,2490,2490,180
|
|
20240318,104400,212033235,2490,2490,2490,2490,0
|
|
20240318,104300,212033235,2490,2490,2490,2490,469
|
|
20240318,104200,210865425,2485,2485,2485,2485,0
|
|
20240318,104100,210865425,2485,2485,2485,2485,640
|
|
20240318,104000,209275025,2490,2485,2490,2485,149
|
|
20240318,103900,208904755,2485,2485,2485,2485,0
|
|
20240318,103800,208904755,2485,2485,2485,2485,0
|
|
20240318,103700,208904755,2485,2485,2490,2485,16
|
|
20240318,103600,208864990,2485,2485,2485,2485,0
|
|
20240318,103500,208864990,2485,2485,2485,2485,54
|
|
20240318,103400,208730800,2485,2490,2490,2485,7
|
|
20240318,103300,208713400,2490,2490,2490,2490,844
|
|
20240318,103200,206611840,2490,2490,2490,2490,220
|
|
20240318,103100,206064040,2490,2480,2490,2480,168
|
|
20240318,103000,205646380,2480,2490,2490,2480,21
|
|
20240318,102900,205594290,2485,2485,2485,2485,2
|
|
20240318,102800,205589320,2485,2485,2485,2485,80
|
|
20240318,102700,205390520,2485,2485,2485,2485,2127
|
|
20240318,102600,200104925,2485,2485,2485,2485,50
|
|
20240318,102500,199980675,2490,2490,2490,2490,437
|
|
20240318,102400,198892545,2490,2485,2490,2485,548
|
|
20240318,102300,197530170,2495,2495,2495,2495,0
|
|
20240318,102200,197530170,2495,2495,2495,2495,0
|
|
20240318,102100,197530170,2495,2495,2495,2495,2
|
|
20240318,102000,197525180,2500,2500,2500,2500,11
|
|
20240318,101900,197497680,2500,2490,2500,2490,505
|
|
20240318,101800,196236925,2495,2495,2495,2495,307
|
|
20240318,101700,195470960,2500,2505,2505,2495,1661
|
|
20240318,101600,191320910,2500,2490,2500,2490,14203
|
|
20240318,101500,155886345,2490,2490,2490,2490,0
|
|
20240318,101400,155886345,2490,2490,2490,2490,60
|
|
20240318,101300,155736945,2480,2480,2480,2480,1
|
|
20240318,101200,155734465,2490,2485,2490,2485,90
|
|
20240318,101100,155510395,2490,2490,2490,2490,0
|
|
20240318,101000,155510395,2490,2490,2490,2490,509
|
|
20240318,100900,154242985,2485,2485,2485,2485,20
|
|
20240318,100800,154193285,2480,2480,2480,2480,78
|
|
20240318,100700,153999845,2480,2480,2480,2480,800
|
|
20240318,100600,152015845,2480,2490,2490,2480,108
|
|
20240318,100500,151747005,2490,2490,2490,2490,102
|
|
20240318,100400,151493025,2490,2485,2490,2485,1681
|
|
20240318,100300,147315715,2485,2485,2485,2485,2
|
|
20240318,100200,147310745,2485,2485,2485,2485,11
|
|
20240318,100100,147283410,2485,2485,2485,2485,11
|
|
20240318,100000,147256075,2485,2490,2490,2485,458
|
|
20240318,095900,146117940,2485,2485,2485,2485,0
|
|
20240318,095800,146117940,2485,2490,2490,2485,326
|
|
20240318,095700,145306925,2490,2485,2490,2485,23
|
|
20240318,095600,145249735,2490,2490,2490,2485,103
|
|
20240318,095500,144993770,2485,2485,2490,2485,2182
|
|
20240318,095400,139571325,2485,2485,2485,2485,537
|
|
20240318,095300,138236880,2485,2475,2485,2470,355
|
|
20240318,095200,137358245,2475,2475,2475,2475,3004
|
|
20240318,095100,129923345,2485,2480,2485,2480,165
|
|
20240318,095000,129514110,2480,2480,2485,2480,1125
|
|
20240318,094900,126724085,2485,2480,2485,2480,371
|
|
20240318,094800,125804000,2480,2485,2485,2480,605
|
|
20240318,094700,124303080,2485,2485,2485,2485,111
|
|
20240318,094600,124027245,2485,2480,2485,2480,504
|
|
20240318,094500,122777305,2480,2480,2485,2480,69
|
|
20240318,094400,122606020,2480,2485,2490,2480,516
|
|
20240318,094300,121325175,2485,2485,2485,2485,1169
|
|
20240318,094200,118420210,2485,2485,2485,2485,824
|
|
20240318,094100,116372570,2485,2485,2495,2475,4148
|
|
20240318,094000,106047050,2480,2485,2485,2480,1226
|
|
20240318,093900,103001440,2490,2490,2490,2485,147
|
|
20240318,093800,102635520,2490,2490,2495,2485,1061
|
|
20240318,093700,99993680,2490,2485,2495,2480,1499
|
|
20240318,093600,96263085,2485,2490,2490,2475,199
|
|
20240318,093500,95768350,2490,2480,2490,2480,8268
|
|
20240318,093400,75241695,2475,2475,2475,2475,12
|
|
20240318,093300,75211995,2480,2480,2480,2480,1
|
|
20240318,093200,75209515,2480,2480,2480,2480,10
|
|
20240318,093100,75184715,2470,2480,2480,2470,289
|
|
20240318,093000,74470275,2465,2470,2480,2465,491
|
|
20240318,092900,73256980,2470,2480,2480,2465,119
|
|
20240318,092800,72962895,2480,2480,2485,2470,1282
|
|
20240318,092700,69791690,2480,2475,2480,2470,674
|
|
20240318,092600,68122680,2475,2475,2475,2475,389
|
|
20240318,092500,67159905,2480,2475,2480,2475,1723
|
|
20240318,092400,62894430,2475,2475,2475,2475,1002
|
|
20240318,092300,60414480,2470,2470,2470,2465,544
|
|
20240318,092200,59071300,2475,2470,2475,2465,728
|
|
20240318,092100,57273140,2470,2460,2470,2460,2072
|
|
20240318,092000,52170195,2460,2460,2460,2460,33
|
|
20240318,091900,52089015,2450,2455,2460,2450,1638
|
|
20240318,091800,48064650,2460,2460,2460,2460,21
|
|
20240318,091700,48012990,2450,2450,2455,2450,2687
|
|
20240318,091600,41424420,2455,2455,2455,2455,12
|
|
20240318,091500,41394960,2455,2455,2455,2455,223
|
|
20240318,091400,40847495,2460,2450,2460,2450,1300
|
|
20240318,091300,37656880,2450,2445,2450,2440,4956
|
|
20240318,091200,25530195,2450,2450,2450,2445,125
|
|
20240318,091100,25223955,2445,2450,2450,2445,495
|
|
20240318,091000,24013515,2455,2445,2455,2445,2013
|
|
20240318,090900,19090180,2450,2450,2455,2450,4337
|
|
20240318,090800,8463430,2455,2455,2455,2450,250
|
|
20240318,090700,7849780,2455,2455,2455,2450,11
|
|
20240318,090600,7822780,2455,2455,2455,2450,419
|
|
20240318,090500,6795640,2455,2455,2460,2455,473
|
|
20240318,090400,5634420,2455,2455,2455,2450,59
|
|
20240318,090300,5489630,2450,2450,2455,2450,635
|
|
20240318,090200,3931380,2455,2460,2460,2455,274
|
|
20240318,090100,3258290,2460,2455,2460,2455,4
|
|
20240318,090000,3248465,2455,2455,2460,2455,1323
|