598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,184345040,2695,2695,2695,2695,103
|
|
20240318,185400,184345040,2695,2695,2695,2695,0
|
|
20240318,185300,184345040,2695,2695,2695,2695,0
|
|
20240318,185200,184345040,2695,2695,2695,2695,0
|
|
20240318,185100,184345040,2695,2695,2695,2695,0
|
|
20240318,185000,184345040,2695,2695,2695,2695,0
|
|
20240318,184900,184345040,2695,2695,2695,2695,0
|
|
20240318,184800,184345040,2695,2695,2695,2695,0
|
|
20240318,184700,184345040,2695,2695,2695,2695,0
|
|
20240318,184600,184345040,2695,2695,2695,2695,0
|
|
20240318,184500,184345040,2695,2695,2695,2695,0
|
|
20240318,184400,184345040,2695,2695,2695,2695,0
|
|
20240318,184300,184345040,2695,2695,2695,2695,0
|
|
20240318,184200,184345040,2695,2695,2695,2695,0
|
|
20240318,184100,184345040,2695,2695,2695,2695,0
|
|
20240318,184000,184345040,2695,2695,2695,2695,0
|
|
20240318,183900,184345040,2695,2695,2695,2695,0
|
|
20240318,183800,184345040,2695,2695,2695,2695,0
|
|
20240318,183700,184345040,2695,2695,2695,2695,0
|
|
20240318,183600,184345040,2695,2695,2695,2695,0
|
|
20240318,183500,184345040,2695,2695,2695,2695,0
|
|
20240318,183400,184345040,2695,2695,2695,2695,0
|
|
20240318,183300,184345040,2695,2695,2695,2695,0
|
|
20240318,183200,184345040,2695,2695,2695,2695,0
|
|
20240318,183100,184345040,2695,2695,2695,2695,0
|
|
20240318,183000,184345040,2695,2695,2695,2695,0
|
|
20240318,182900,184345040,2695,2695,2695,2695,0
|
|
20240318,182800,184345040,2695,2695,2695,2695,0
|
|
20240318,182700,184345040,2695,2695,2695,2695,0
|
|
20240318,182600,184345040,2695,2695,2695,2695,0
|
|
20240318,182500,184345040,2695,2695,2695,2695,103
|
|
20240318,182400,184345040,2695,2695,2695,2695,0
|
|
20240318,182300,184345040,2695,2695,2695,2695,0
|
|
20240318,182200,184345040,2695,2695,2695,2695,0
|
|
20240318,182100,184345040,2695,2695,2695,2695,0
|
|
20240318,182000,184345040,2695,2695,2695,2695,0
|
|
20240318,181900,184345040,2695,2695,2695,2695,0
|
|
20240318,181800,184345040,2695,2695,2695,2695,0
|
|
20240318,181700,184345040,2695,2695,2695,2695,0
|
|
20240318,181600,184345040,2695,2695,2695,2695,0
|
|
20240318,181500,184345040,2695,2695,2695,2695,0
|
|
20240318,181400,184345040,2695,2695,2695,2695,0
|
|
20240318,181300,184345040,2695,2695,2695,2695,0
|
|
20240318,181200,184345040,2695,2695,2695,2695,0
|
|
20240318,181100,184345040,2695,2695,2695,2695,0
|
|
20240318,181000,184345040,2695,2695,2695,2695,0
|
|
20240318,180900,184345040,2695,2695,2695,2695,0
|
|
20240318,180800,184345040,2695,2695,2695,2695,0
|
|
20240318,180700,184345040,2695,2695,2695,2695,0
|
|
20240318,180600,184345040,2695,2695,2695,2695,0
|
|
20240318,180500,184345040,2695,2695,2695,2695,0
|
|
20240318,180400,184345040,2695,2695,2695,2695,0
|
|
20240318,180300,184345040,2695,2695,2695,2695,0
|
|
20240318,180200,184345040,2695,2695,2695,2695,0
|
|
20240318,180100,184345040,2695,2695,2695,2695,0
|
|
20240318,180000,184345040,2695,2695,2695,2695,0
|
|
20240318,175900,184345040,2695,2695,2695,2695,0
|
|
20240318,175800,184345040,2695,2695,2695,2695,0
|
|
20240318,175700,184345040,2695,2695,2695,2695,0
|
|
20240318,175600,184345040,2695,2695,2695,2695,0
|
|
20240318,175500,184345040,2695,2695,2695,2695,103
|
|
20240318,175400,184345040,2695,2695,2695,2695,0
|
|
20240318,175300,184345040,2695,2695,2695,2695,0
|
|
20240318,175200,184345040,2695,2695,2695,2695,0
|
|
20240318,175100,184345040,2695,2695,2695,2695,0
|
|
20240318,175000,184345040,2695,2695,2695,2695,0
|
|
20240318,174900,184345040,2695,2695,2695,2695,0
|
|
20240318,174800,184345040,2695,2695,2695,2695,0
|
|
20240318,174700,184345040,2695,2695,2695,2695,0
|
|
20240318,174600,184345040,2695,2695,2695,2695,0
|
|
20240318,174500,184345040,2695,2695,2695,2695,0
|
|
20240318,174400,184345040,2695,2695,2695,2695,0
|
|
20240318,174300,184345040,2695,2695,2695,2695,0
|
|
20240318,174200,184345040,2695,2695,2695,2695,0
|
|
20240318,174100,184345040,2695,2695,2695,2695,0
|
|
20240318,174000,184345040,2695,2695,2695,2695,0
|
|
20240318,173900,184345040,2695,2695,2695,2695,0
|
|
20240318,173800,184345040,2695,2695,2695,2695,0
|
|
20240318,173700,184345040,2695,2695,2695,2695,0
|
|
20240318,173600,184345040,2695,2695,2695,2695,0
|
|
20240318,173500,184345040,2695,2695,2695,2695,0
|
|
20240318,173400,184345040,2695,2695,2695,2695,0
|
|
20240318,173300,184345040,2695,2695,2695,2695,0
|
|
20240318,173200,184345040,2695,2695,2695,2695,0
|
|
20240318,173100,184345040,2695,2695,2695,2695,0
|
|
20240318,173000,184345040,2695,2695,2695,2695,0
|
|
20240318,172900,184345040,2695,2695,2695,2695,0
|
|
20240318,172800,184345040,2695,2695,2695,2695,0
|
|
20240318,172700,184345040,2695,2695,2695,2695,0
|
|
20240318,172600,184345040,2695,2695,2695,2695,0
|
|
20240318,172500,184345040,2695,2695,2695,2695,103
|
|
20240318,172400,184345040,2695,2695,2695,2695,0
|
|
20240318,172300,184345040,2695,2695,2695,2695,0
|
|
20240318,172200,184345040,2695,2695,2695,2695,0
|
|
20240318,172100,184345040,2695,2695,2695,2695,0
|
|
20240318,172000,184345040,2695,2695,2695,2695,0
|
|
20240318,171900,184345040,2695,2695,2695,2695,0
|
|
20240318,171800,184345040,2695,2695,2695,2695,0
|
|
20240318,171700,184345040,2695,2695,2695,2695,0
|
|
20240318,171600,184345040,2695,2695,2695,2695,0
|
|
20240318,171500,184345040,2695,2695,2695,2695,0
|
|
20240318,171400,184345040,2695,2695,2695,2695,0
|
|
20240318,171300,184345040,2695,2695,2695,2695,0
|
|
20240318,171200,184345040,2695,2695,2695,2695,0
|
|
20240318,171100,184345040,2695,2695,2695,2695,0
|
|
20240318,171000,184345040,2695,2695,2695,2695,0
|
|
20240318,170900,184345040,2695,2695,2695,2695,0
|
|
20240318,170800,184345040,2695,2695,2695,2695,0
|
|
20240318,170700,184345040,2695,2695,2695,2695,0
|
|
20240318,170600,184345040,2695,2695,2695,2695,0
|
|
20240318,170500,184345040,2695,2695,2695,2695,0
|
|
20240318,170400,184345040,2695,2695,2695,2695,0
|
|
20240318,170300,184345040,2695,2695,2695,2695,0
|
|
20240318,170200,184345040,2695,2695,2695,2695,0
|
|
20240318,170100,184345040,2695,2695,2695,2695,0
|
|
20240318,170000,184345040,2695,2695,2695,2695,0
|
|
20240318,165900,184345040,2695,2695,2695,2695,0
|
|
20240318,165800,184345040,2695,2695,2695,2695,0
|
|
20240318,165700,184345040,2695,2695,2695,2695,0
|
|
20240318,165600,184345040,2695,2695,2695,2695,0
|
|
20240318,165500,184345040,2695,2695,2695,2695,103
|
|
20240318,165400,184345040,2695,2695,2695,2695,0
|
|
20240318,165300,184345040,2695,2695,2695,2695,0
|
|
20240318,165200,184345040,2695,2695,2695,2695,0
|
|
20240318,165100,184345040,2695,2695,2695,2695,0
|
|
20240318,165000,184345040,2695,2695,2695,2695,0
|
|
20240318,164900,184345040,2695,2695,2695,2695,0
|
|
20240318,164800,184345040,2695,2695,2695,2695,0
|
|
20240318,164700,184345040,2695,2695,2695,2695,0
|
|
20240318,164600,184345040,2695,2695,2695,2695,0
|
|
20240318,164500,184345040,2695,2695,2695,2695,0
|
|
20240318,164400,184345040,2695,2695,2695,2695,0
|
|
20240318,164300,184345040,2695,2695,2695,2695,0
|
|
20240318,164200,184345040,2695,2695,2695,2695,0
|
|
20240318,164100,184345040,2695,2695,2695,2695,0
|
|
20240318,164000,184345040,2695,2695,2695,2695,0
|
|
20240318,163900,184345040,2695,2695,2695,2695,0
|
|
20240318,163800,184345040,2695,2695,2695,2695,0
|
|
20240318,163700,184345040,2695,2695,2695,2695,0
|
|
20240318,163600,184345040,2695,2695,2695,2695,0
|
|
20240318,163500,184345040,2695,2695,2695,2695,0
|
|
20240318,163400,184345040,2695,2695,2695,2695,0
|
|
20240318,163300,184345040,2695,2695,2695,2695,0
|
|
20240318,163200,184345040,2695,2695,2695,2695,0
|
|
20240318,163100,184345040,2695,2695,2695,2695,0
|
|
20240318,163000,184345040,2695,2695,2695,2695,0
|
|
20240318,162900,184345040,2695,2695,2695,2695,0
|
|
20240318,162800,184345040,2695,2695,2695,2695,0
|
|
20240318,162700,184345040,2695,2695,2695,2695,0
|
|
20240318,162600,184345040,2695,2695,2695,2695,0
|
|
20240318,162500,184345040,2695,2695,2695,2695,103
|
|
20240318,162400,184345040,2695,2695,2695,2695,0
|
|
20240318,162300,184345040,2695,2695,2695,2695,0
|
|
20240318,162200,184345040,2695,2695,2695,2695,0
|
|
20240318,162100,184345040,2695,2695,2695,2695,0
|
|
20240318,162000,184345040,2695,2695,2695,2695,0
|
|
20240318,161900,184345040,2695,2695,2695,2695,0
|
|
20240318,161800,184345040,2695,2695,2695,2695,0
|
|
20240318,161700,184345040,2695,2695,2695,2695,0
|
|
20240318,161600,184345040,2695,2695,2695,2695,0
|
|
20240318,161500,184345040,2695,2695,2695,2695,0
|
|
20240318,161400,184345040,2695,2695,2695,2695,0
|
|
20240318,161300,184345040,2695,2695,2695,2695,0
|
|
20240318,161200,184345040,2695,2695,2695,2695,0
|
|
20240318,161100,184345040,2695,2695,2695,2695,0
|
|
20240318,161000,184345040,2695,2695,2695,2695,0
|
|
20240318,160900,184345040,2695,2695,2695,2695,0
|
|
20240318,160800,184345040,2695,2695,2695,2695,0
|
|
20240318,160700,184345040,2695,2695,2695,2695,0
|
|
20240318,160600,184345040,2695,2695,2695,2695,0
|
|
20240318,160500,184345040,2695,2695,2695,2695,0
|
|
20240318,160400,184345040,2695,2695,2695,2695,0
|
|
20240318,160300,184345040,2695,2695,2695,2695,0
|
|
20240318,160200,184345040,2695,2695,2695,2695,0
|
|
20240318,160100,184345040,2695,2695,2695,2695,0
|
|
20240318,160000,184345040,2695,2695,2695,2695,0
|
|
20240318,155900,184345040,2695,2695,2695,2695,0
|
|
20240318,155800,184345040,2695,2695,2695,2695,0
|
|
20240318,155700,184345040,2695,2695,2695,2695,0
|
|
20240318,155600,184345040,2695,2695,2695,2695,0
|
|
20240318,155500,184345040,2695,2695,2695,2695,103
|
|
20240318,155400,184345040,2695,2695,2695,2695,0
|
|
20240318,155300,184345040,2695,2695,2695,2695,0
|
|
20240318,155200,184345040,2695,2695,2695,2695,0
|
|
20240318,155100,184345040,2695,2695,2695,2695,0
|
|
20240318,155000,184345040,2695,2695,2695,2695,0
|
|
20240318,154900,184345040,2695,2695,2695,2695,0
|
|
20240318,154800,184345040,2695,2695,2695,2695,0
|
|
20240318,154700,184345040,2695,2695,2695,2695,0
|
|
20240318,154600,184345040,2695,2695,2695,2695,0
|
|
20240318,154500,184345040,2695,2695,2695,2695,0
|
|
20240318,154400,184345040,2695,2695,2695,2695,0
|
|
20240318,154300,184345040,2695,2695,2695,2695,0
|
|
20240318,154200,184345040,2695,2695,2695,2695,0
|
|
20240318,154100,184345040,2695,2695,2695,2695,0
|
|
20240318,154000,184345040,2695,2695,2695,2695,0
|
|
20240318,153900,184345040,2695,2695,2695,2695,0
|
|
20240318,153800,184345040,2695,2695,2695,2695,0
|
|
20240318,153700,184345040,2695,2695,2695,2695,0
|
|
20240318,153600,184345040,2695,2695,2695,2695,0
|
|
20240318,153500,184345040,2695,2695,2695,2695,0
|
|
20240318,153400,184345040,2695,2695,2695,2695,0
|
|
20240318,153300,184345040,2695,2695,2695,2695,0
|
|
20240318,153200,184345040,2695,2695,2695,2695,0
|
|
20240318,153100,184345040,2695,2695,2695,2695,0
|
|
20240318,153000,184345040,2695,2695,2695,2695,103
|
|
20240318,152900,184067455,2690,2690,2690,2690,0
|
|
20240318,152800,184067455,2690,2690,2690,2690,0
|
|
20240318,152700,184067455,2690,2690,2690,2690,0
|
|
20240318,152600,184067455,2690,2690,2690,2690,0
|
|
20240318,152500,184067455,2690,2690,2690,2690,0
|
|
20240318,152400,184067455,2690,2690,2690,2690,0
|
|
20240318,152300,184067455,2690,2690,2690,2690,0
|
|
20240318,152200,184067455,2690,2690,2690,2690,0
|
|
20240318,152100,184067455,2690,2690,2690,2690,0
|
|
20240318,152000,184067455,2690,2690,2690,2690,0
|
|
20240318,151900,184067455,2690,2695,2695,2690,486
|
|
20240318,151800,182758245,2695,2695,2695,2695,0
|
|
20240318,151700,182758245,2695,2695,2695,2695,0
|
|
20240318,151600,182758245,2695,2695,2695,2695,0
|
|
20240318,151500,182758245,2695,2695,2695,2695,0
|
|
20240318,151400,182758245,2695,2695,2695,2695,125
|
|
20240318,151300,182421370,2695,2695,2695,2695,0
|
|
20240318,151200,182421370,2695,2695,2695,2695,68
|
|
20240318,151100,182238110,2695,2695,2695,2695,400
|
|
20240318,151000,181160110,2695,2695,2695,2695,0
|
|
20240318,150900,181160110,2695,2695,2695,2695,0
|
|
20240318,150800,181160110,2695,2695,2695,2695,426
|
|
20240318,150700,180012040,2690,2690,2690,2690,11
|
|
20240318,150600,179982450,2695,2695,2695,2695,0
|
|
20240318,150500,179982450,2695,2695,2695,2695,324
|
|
20240318,150400,179109270,2700,2700,2700,2700,100
|
|
20240318,150300,178839270,2700,2700,2700,2700,11
|
|
20240318,150200,178809570,2700,2700,2700,2700,10
|
|
20240318,150100,178782570,2695,2695,2695,2695,0
|
|
20240318,150000,178782570,2695,2695,2695,2695,0
|
|
20240318,145900,178782570,2695,2695,2695,2695,0
|
|
20240318,145800,178782570,2695,2690,2695,2690,16
|
|
20240318,145700,178739455,2690,2690,2690,2690,0
|
|
20240318,145600,178739455,2690,2690,2690,2690,1
|
|
20240318,145500,178736765,2690,2690,2690,2690,1
|
|
20240318,145400,178734075,2690,2695,2695,2690,55
|
|
20240318,145300,178585855,2690,2690,2690,2690,1
|
|
20240318,145200,178583165,2690,2690,2690,2690,1
|
|
20240318,145100,178580475,2695,2690,2695,2690,3
|
|
20240318,145000,178572395,2690,2690,2690,2690,1
|
|
20240318,144900,178569705,2690,2690,2690,2690,1
|
|
20240318,144800,178567015,2690,2690,2690,2690,367
|
|
20240318,144700,177579785,2690,2695,2695,2690,3
|
|
20240318,144600,177571705,2690,2690,2690,2690,41
|
|
20240318,144500,177461415,2690,2695,2695,2690,2
|
|
20240318,144400,177456030,2690,2690,2690,2690,1
|
|
20240318,144300,177453340,2690,2690,2690,2690,2
|
|
20240318,144200,177447960,2690,2690,2690,2690,1
|
|
20240318,144100,177445270,2690,2690,2690,2690,1
|
|
20240318,144000,177442580,2690,2690,2690,2690,1
|
|
20240318,143900,177439890,2690,2690,2690,2690,1
|
|
20240318,143800,177437200,2690,2690,2690,2690,1
|
|
20240318,143700,177434510,2690,2690,2690,2690,0
|
|
20240318,143600,177434510,2690,2690,2690,2690,1
|
|
20240318,143500,177431820,2690,2690,2690,2690,1
|
|
20240318,143400,177429130,2690,2690,2690,2690,1
|
|
20240318,143300,177426440,2690,2695,2695,2690,2
|
|
20240318,143200,177421055,2690,2690,2690,2690,1
|
|
20240318,143100,177418365,2690,2690,2690,2690,1
|
|
20240318,143000,177415675,2690,2690,2690,2690,1
|
|
20240318,142900,177412985,2690,2690,2690,2690,1
|
|
20240318,142800,177410295,2690,2690,2690,2690,1
|
|
20240318,142700,177407605,2700,2695,2700,2690,2004
|
|
20240318,142600,172008565,2700,2700,2700,2700,1
|
|
20240318,142500,172005865,2695,2695,2700,2695,702
|
|
20240318,142400,170113970,2695,2695,2695,2695,4481
|
|
20240318,142300,158037675,2695,2695,2695,2695,1
|
|
20240318,142200,158034980,2695,2700,2700,2695,2
|
|
20240318,142100,158029585,2695,2695,2695,2695,81
|
|
20240318,142000,157811290,2695,2695,2695,2695,1
|
|
20240318,141900,157808595,2695,2695,2695,2695,42
|
|
20240318,141800,157695405,2695,2695,2695,2695,1
|
|
20240318,141700,157692710,2695,2695,2695,2695,1
|
|
20240318,141600,157690015,2700,2695,2700,2695,2
|
|
20240318,141500,157684620,2695,2695,2695,2695,0
|
|
20240318,141400,157684620,2695,2695,2695,2695,1
|
|
20240318,141300,157681925,2695,2695,2695,2695,1
|
|
20240318,141200,157679230,2695,2695,2695,2695,1
|
|
20240318,141100,157676535,2695,2695,2695,2695,1
|
|
20240318,141000,157673840,2695,2700,2700,2695,3001
|
|
20240318,140900,149571145,2695,2695,2695,2695,2
|
|
20240318,140800,149565755,2695,2695,2695,2695,1
|
|
20240318,140700,149563060,2695,2695,2695,2695,1
|
|
20240318,140600,149560365,2695,2695,2695,2695,1
|
|
20240318,140500,149557670,2695,2695,2695,2695,1
|
|
20240318,140400,149554975,2695,2695,2695,2695,1
|
|
20240318,140300,149552280,2695,2695,2695,2695,0
|
|
20240318,140200,149552280,2695,2695,2695,2695,0
|
|
20240318,140100,149552280,2695,2695,2695,2695,0
|
|
20240318,140000,149552280,2695,2695,2695,2695,2
|
|
20240318,135900,149546890,2695,2695,2695,2695,17
|
|
20240318,135800,149501075,2695,2695,2695,2695,689
|
|
20240318,135700,147644220,2690,2690,2690,2690,0
|
|
20240318,135600,147644220,2690,2690,2690,2690,0
|
|
20240318,135500,147644220,2690,2690,2690,2690,0
|
|
20240318,135400,147644220,2690,2690,2690,2690,0
|
|
20240318,135300,147644220,2690,2690,2690,2690,0
|
|
20240318,135200,147644220,2690,2690,2690,2690,0
|
|
20240318,135100,147644220,2690,2690,2690,2690,0
|
|
20240318,135000,147644220,2690,2690,2690,2690,0
|
|
20240318,134900,147644220,2690,2690,2690,2690,0
|
|
20240318,134800,147644220,2690,2690,2690,2690,0
|
|
20240318,134700,147644220,2690,2690,2690,2690,527
|
|
20240318,134600,146226590,2690,2690,2690,2690,1
|
|
20240318,134500,146223900,2690,2690,2690,2690,10
|
|
20240318,134400,146197000,2690,2690,2690,2690,5
|
|
20240318,134300,146183550,2690,2690,2690,2690,0
|
|
20240318,134200,146183550,2690,2690,2690,2690,0
|
|
20240318,134100,146183550,2690,2690,2690,2690,0
|
|
20240318,134000,146183550,2690,2690,2690,2690,100
|
|
20240318,133900,145914550,2690,2690,2690,2690,0
|
|
20240318,133800,145914550,2690,2690,2690,2690,2
|
|
20240318,133700,145909170,2690,2690,2690,2690,0
|
|
20240318,133600,145909170,2690,2690,2690,2690,0
|
|
20240318,133500,145909170,2690,2690,2690,2690,0
|
|
20240318,133400,145909170,2690,2690,2690,2690,250
|
|
20240318,133300,145236670,2690,2690,2690,2690,0
|
|
20240318,133200,145236670,2690,2690,2690,2690,0
|
|
20240318,133100,145236670,2690,2690,2690,2690,0
|
|
20240318,133000,145236670,2690,2690,2690,2690,0
|
|
20240318,132900,145236670,2690,2690,2690,2690,0
|
|
20240318,132800,145236670,2690,2690,2690,2690,0
|
|
20240318,132700,145236670,2690,2690,2690,2690,0
|
|
20240318,132600,145236670,2690,2690,2690,2690,1
|
|
20240318,132500,145233980,2690,2690,2690,2690,1
|
|
20240318,132400,145231290,2690,2690,2690,2690,1
|
|
20240318,132300,145228600,2690,2690,2690,2690,0
|
|
20240318,132200,145228600,2690,2690,2690,2690,0
|
|
20240318,132100,145228600,2690,2690,2690,2690,0
|
|
20240318,132000,145228600,2690,2690,2690,2690,0
|
|
20240318,131900,145228600,2690,2690,2690,2690,1
|
|
20240318,131800,145225910,2690,2690,2690,2690,3
|
|
20240318,131700,145217840,2690,2690,2690,2690,0
|
|
20240318,131600,145217840,2690,2690,2690,2690,0
|
|
20240318,131500,145217840,2690,2690,2690,2690,0
|
|
20240318,131400,145217840,2690,2690,2690,2690,0
|
|
20240318,131300,145217840,2690,2690,2690,2690,381
|
|
20240318,131200,144192950,2690,2690,2690,2690,0
|
|
20240318,131100,144192950,2690,2690,2690,2690,0
|
|
20240318,131000,144192950,2690,2690,2690,2690,0
|
|
20240318,130900,144192950,2690,2690,2690,2690,1
|
|
20240318,130800,144190260,2690,2690,2690,2690,0
|
|
20240318,130700,144190260,2690,2690,2690,2690,0
|
|
20240318,130600,144190260,2690,2690,2690,2690,0
|
|
20240318,130500,144190260,2690,2690,2690,2690,0
|
|
20240318,130400,144190260,2690,2690,2690,2690,0
|
|
20240318,130300,144190260,2690,2690,2690,2690,0
|
|
20240318,130200,144190260,2690,2690,2690,2690,0
|
|
20240318,130100,144190260,2690,2690,2690,2690,2
|
|
20240318,130000,144184880,2690,2690,2690,2690,10
|
|
20240318,125900,144157980,2690,2690,2690,2690,0
|
|
20240318,125800,144157980,2690,2690,2690,2690,0
|
|
20240318,125700,144157980,2690,2690,2690,2690,0
|
|
20240318,125600,144157980,2690,2690,2690,2690,5
|
|
20240318,125500,144144530,2690,2690,2690,2690,0
|
|
20240318,125400,144144530,2690,2690,2690,2690,0
|
|
20240318,125300,144144530,2690,2690,2690,2690,0
|
|
20240318,125200,144144530,2690,2685,2690,2685,43
|
|
20240318,125100,144028995,2685,2685,2685,2685,5
|
|
20240318,125000,144015570,2685,2685,2685,2685,157
|
|
20240318,124900,143594025,2695,2695,2695,2695,0
|
|
20240318,124800,143594025,2695,2695,2695,2695,20
|
|
20240318,124700,143540125,2680,2680,2680,2680,0
|
|
20240318,124600,143540125,2680,2690,2690,2680,1400
|
|
20240318,124500,139787240,2695,2695,2695,2695,0
|
|
20240318,124400,139787240,2695,2695,2695,2695,2
|
|
20240318,124300,139781850,2695,2695,2695,2695,0
|
|
20240318,124200,139781850,2695,2695,2695,2695,0
|
|
20240318,124100,139781850,2695,2695,2695,2695,0
|
|
20240318,124000,139781850,2695,2695,2695,2695,7
|
|
20240318,123900,139762985,2695,2695,2695,2695,0
|
|
20240318,123800,139762985,2695,2695,2695,2695,18
|
|
20240318,123700,139714475,2695,2695,2695,2695,0
|
|
20240318,123600,139714475,2695,2695,2695,2695,0
|
|
20240318,123500,139714475,2695,2695,2695,2695,80
|
|
20240318,123400,139498875,2695,2695,2695,2695,0
|
|
20240318,123300,139498875,2695,2695,2695,2695,105
|
|
20240318,123200,139215900,2695,2695,2695,2695,0
|
|
20240318,123100,139215900,2695,2695,2695,2695,0
|
|
20240318,123000,139215900,2695,2695,2695,2695,0
|
|
20240318,122900,139215900,2695,2695,2695,2695,1111
|
|
20240318,122800,136221755,2695,2695,2695,2695,4
|
|
20240318,122700,136210975,2690,2690,2690,2690,0
|
|
20240318,122600,136210975,2690,2690,2690,2690,0
|
|
20240318,122500,136210975,2690,2690,2690,2690,0
|
|
20240318,122400,136210975,2690,2690,2690,2690,10
|
|
20240318,122300,136184075,2690,2690,2690,2690,1180
|
|
20240318,122200,133009875,2690,2690,2690,2690,4200
|
|
20240318,122100,121711875,2690,2690,2690,2690,5
|
|
20240318,122000,121698425,2690,2690,2690,2690,10
|
|
20240318,121900,121671525,2690,2690,2690,2690,3
|
|
20240318,121800,121663455,2690,2690,2690,2690,387
|
|
20240318,121700,120622425,2690,2690,2690,2690,0
|
|
20240318,121600,120622425,2690,2690,2690,2690,0
|
|
20240318,121500,120622425,2690,2690,2690,2690,4000
|
|
20240318,121400,109862425,2685,2685,2685,2685,0
|
|
20240318,121300,109862425,2685,2685,2685,2685,0
|
|
20240318,121200,109862425,2685,2685,2685,2685,5
|
|
20240318,121100,109849000,2685,2685,2685,2685,0
|
|
20240318,121000,109849000,2685,2685,2685,2685,14
|
|
20240318,120900,109811410,2680,2680,2680,2680,0
|
|
20240318,120800,109811410,2680,2680,2680,2680,0
|
|
20240318,120700,109811410,2680,2680,2680,2680,0
|
|
20240318,120600,109811410,2680,2680,2680,2680,0
|
|
20240318,120500,109811410,2680,2680,2680,2680,37
|
|
20240318,120400,109712250,2680,2680,2680,2680,1562
|
|
20240318,120300,105526090,2680,2680,2680,2680,0
|
|
20240318,120200,105526090,2680,2680,2680,2680,0
|
|
20240318,120100,105526090,2680,2680,2680,2680,0
|
|
20240318,120000,105526090,2680,2680,2680,2680,1
|
|
20240318,115900,105523410,2680,2680,2680,2680,160
|
|
20240318,115800,105094610,2680,2690,2690,2680,210
|
|
20240318,115700,104531710,2690,2690,2690,2690,0
|
|
20240318,115600,104531710,2690,2690,2690,2690,0
|
|
20240318,115500,104531710,2690,2690,2690,2690,0
|
|
20240318,115400,104531710,2690,2680,2690,2680,3700
|
|
20240318,115300,94593385,2680,2680,2680,2680,0
|
|
20240318,115200,94593385,2680,2680,2680,2680,0
|
|
20240318,115100,94593385,2680,2680,2680,2680,0
|
|
20240318,115000,94593385,2680,2680,2680,2680,0
|
|
20240318,114900,94593385,2680,2680,2680,2680,0
|
|
20240318,114800,94593385,2680,2680,2680,2680,0
|
|
20240318,114700,94593385,2680,2680,2680,2680,0
|
|
20240318,114600,94593385,2680,2680,2680,2680,1
|
|
20240318,114500,94590705,2680,2680,2680,2680,0
|
|
20240318,114400,94590705,2680,2680,2680,2680,1
|
|
20240318,114300,94588025,2680,2680,2680,2680,0
|
|
20240318,114200,94588025,2680,2680,2680,2680,0
|
|
20240318,114100,94588025,2680,2680,2680,2680,3
|
|
20240318,114000,94579985,2680,2680,2680,2680,0
|
|
20240318,113900,94579985,2680,2680,2680,2680,6
|
|
20240318,113800,94563905,2680,2680,2680,2680,14
|
|
20240318,113700,94526385,2675,2680,2685,2675,1310
|
|
20240318,113600,91021960,2685,2685,2685,2685,0
|
|
20240318,113500,91021960,2685,2685,2685,2685,0
|
|
20240318,113400,91021960,2685,2685,2685,2685,1
|
|
20240318,113300,91019275,2680,2680,2680,2680,145
|
|
20240318,113200,90630675,2680,2680,2680,2680,0
|
|
20240318,113100,90630675,2680,2680,2680,2680,400
|
|
20240318,113000,89558675,2685,2685,2685,2685,1
|
|
20240318,112900,89555990,2685,2685,2685,2685,0
|
|
20240318,112800,89555990,2685,2680,2685,2680,147
|
|
20240318,112700,89161475,2680,2680,2680,2680,0
|
|
20240318,112600,89161475,2680,2680,2680,2680,0
|
|
20240318,112500,89161475,2680,2680,2680,2680,0
|
|
20240318,112400,89161475,2680,2680,2680,2680,0
|
|
20240318,112300,89161475,2680,2680,2680,2680,0
|
|
20240318,112200,89161475,2680,2680,2680,2680,37
|
|
20240318,112100,89062315,2680,2680,2680,2680,0
|
|
20240318,112000,89062315,2680,2680,2680,2680,0
|
|
20240318,111900,89062315,2680,2680,2680,2680,0
|
|
20240318,111800,89062315,2680,2680,2680,2680,55
|
|
20240318,111700,88914915,2680,2680,2680,2680,4
|
|
20240318,111600,88904195,2680,2680,2680,2680,5
|
|
20240318,111500,88890795,2680,2680,2680,2680,100
|
|
20240318,111400,88622795,2685,2685,2685,2685,0
|
|
20240318,111300,88622795,2685,2685,2685,2685,100
|
|
20240318,111200,88354295,2685,2685,2685,2685,0
|
|
20240318,111100,88354295,2685,2685,2685,2685,0
|
|
20240318,111000,88354295,2685,2685,2685,2685,14
|
|
20240318,110900,88316705,2680,2680,2680,2680,10
|
|
20240318,110800,88289905,2680,2680,2680,2680,51
|
|
20240318,110700,88153225,2680,2680,2680,2680,0
|
|
20240318,110600,88153225,2680,2680,2680,2680,11
|
|
20240318,110500,88123745,2680,2680,2680,2680,9
|
|
20240318,110400,88099625,2680,2680,2680,2680,40
|
|
20240318,110300,87992425,2685,2685,2685,2685,0
|
|
20240318,110200,87992425,2685,2685,2685,2685,0
|
|
20240318,110100,87992425,2685,2685,2685,2685,0
|
|
20240318,110000,87992425,2685,2685,2685,2685,0
|
|
20240318,105900,87992425,2685,2685,2685,2685,0
|
|
20240318,105800,87992425,2685,2685,2685,2685,0
|
|
20240318,105700,87992425,2685,2685,2685,2685,123
|
|
20240318,105600,87662170,2685,2685,2685,2685,0
|
|
20240318,105500,87662170,2685,2685,2685,2685,0
|
|
20240318,105400,87662170,2685,2680,2685,2680,285
|
|
20240318,105300,86898290,2675,2675,2675,2675,0
|
|
20240318,105200,86898290,2675,2675,2675,2675,20
|
|
20240318,105100,86844790,2675,2675,2675,2675,0
|
|
20240318,105000,86844790,2675,2675,2675,2675,1305
|
|
20240318,104900,83353915,2675,2675,2675,2675,0
|
|
20240318,104800,83353915,2675,2675,2675,2675,5
|
|
20240318,104700,83340540,2675,2675,2675,2675,3
|
|
20240318,104600,83332515,2675,2670,2675,2670,2
|
|
20240318,104500,83327170,2675,2675,2675,2675,45
|
|
20240318,104400,83206795,2675,2675,2675,2675,1
|
|
20240318,104300,83204120,2675,2675,2675,2675,0
|
|
20240318,104200,83204120,2675,2675,2675,2675,105
|
|
20240318,104100,82923245,2675,2670,2675,2670,602
|
|
20240318,104000,81312900,2675,2675,2675,2675,2439
|
|
20240318,103900,74788575,2675,2675,2675,2675,520
|
|
20240318,103800,73397575,2675,2675,2675,2675,52
|
|
20240318,103700,73258475,2675,2675,2675,2675,0
|
|
20240318,103600,73258475,2675,2675,2675,2675,1
|
|
20240318,103500,73255800,2675,2675,2675,2675,3
|
|
20240318,103400,73247775,2675,2675,2680,2675,46
|
|
20240318,103300,73124720,2680,2675,2680,2675,55
|
|
20240318,103200,72977570,2680,2675,2680,2675,23
|
|
20240318,103100,72916035,2680,2675,2680,2675,29
|
|
20240318,103000,72838410,2675,2675,2675,2675,521
|
|
20240318,102900,71444735,2680,2675,2680,2675,3
|
|
20240318,102800,71436700,2675,2675,2680,2675,60
|
|
20240318,102700,71276130,2675,2675,2675,2675,27
|
|
20240318,102600,71203905,2675,2675,2675,2675,26
|
|
20240318,102500,71134355,2675,2675,2675,2675,711
|
|
20240318,102400,69232430,2675,2675,2675,2675,1
|
|
20240318,102300,69229755,2675,2675,2675,2675,19
|
|
20240318,102200,69178930,2675,2675,2675,2675,18
|
|
20240318,102100,69130780,2675,2675,2675,2675,511
|
|
20240318,102000,67763855,2675,2675,2675,2675,0
|
|
20240318,101900,67763855,2675,2675,2675,2675,0
|
|
20240318,101800,67763855,2675,2675,2675,2675,1
|
|
20240318,101700,67761180,2675,2675,2675,2675,1
|
|
20240318,101600,67758505,2675,2675,2675,2675,41
|
|
20240318,101500,67648830,2675,2675,2675,2675,0
|
|
20240318,101400,67648830,2675,2675,2675,2675,0
|
|
20240318,101300,67648830,2675,2675,2675,2675,3
|
|
20240318,101200,67640805,2675,2675,2675,2675,32
|
|
20240318,101100,67555205,2680,2675,2680,2675,45
|
|
20240318,101000,67434755,2675,2675,2675,2675,829
|
|
20240318,100900,65217180,2680,2680,2680,2680,2
|
|
20240318,100800,65211820,2680,2680,2680,2680,0
|
|
20240318,100700,65211820,2680,2680,2680,2680,12
|
|
20240318,100600,65179660,2675,2680,2680,2675,17
|
|
20240318,100500,65134115,2680,2680,2680,2680,78
|
|
20240318,100400,64925075,2685,2685,2685,2685,0
|
|
20240318,100300,64925075,2685,2690,2690,2685,3
|
|
20240318,100200,64917015,2690,2690,2690,2690,0
|
|
20240318,100100,64917015,2690,2690,2690,2690,0
|
|
20240318,100000,64917015,2690,2690,2690,2690,0
|
|
20240318,095900,64917015,2690,2690,2690,2690,0
|
|
20240318,095800,64917015,2690,2690,2690,2690,1
|
|
20240318,095700,64914325,2690,2690,2690,2690,2
|
|
20240318,095600,64908945,2690,2690,2690,2690,1
|
|
20240318,095500,64906255,2690,2690,2690,2690,3
|
|
20240318,095400,64898185,2690,2690,2690,2690,1
|
|
20240318,095300,64895495,2690,2690,2690,2690,10
|
|
20240318,095200,64868595,2685,2685,2685,2685,2
|
|
20240318,095100,64863225,2685,2685,2685,2685,7
|
|
20240318,095000,64844430,2685,2685,2685,2685,10
|
|
20240318,094900,64817580,2685,2680,2685,2680,12
|
|
20240318,094800,64785415,2680,2680,2680,2680,0
|
|
20240318,094700,64785415,2680,2675,2680,2675,4197
|
|
20240318,094600,53537505,2680,2680,2680,2680,55
|
|
20240318,094500,53390105,2680,2680,2680,2675,4
|
|
20240318,094400,53379390,2680,2680,2680,2675,28
|
|
20240318,094300,53304460,2680,2680,2680,2680,757
|
|
20240318,094200,51275700,2685,2685,2685,2680,219
|
|
20240318,094100,50687720,2685,2685,2685,2685,5
|
|
20240318,094000,50674295,2685,2685,2685,2685,2
|
|
20240318,093900,50668925,2670,2670,2670,2670,35
|
|
20240318,093800,50575475,2685,2685,2685,2680,145
|
|
20240318,093700,50186830,2680,2675,2680,2675,249
|
|
20240318,093600,49520700,2675,2675,2675,2675,74
|
|
20240318,093500,49322750,2670,2675,2675,2670,540
|
|
20240318,093400,47880750,2675,2680,2680,2675,9
|
|
20240318,093300,47856655,2680,2680,2680,2680,5
|
|
20240318,093200,47843255,2680,2675,2680,2675,9
|
|
20240318,093100,47819160,2680,2680,2680,2680,4
|
|
20240318,093000,47808440,2665,2670,2670,2665,146
|
|
20240318,092900,47419250,2660,2665,2670,2660,1315
|
|
20240318,092800,43916925,2660,2675,2685,2660,4956
|
|
20240318,092700,30695500,2675,2690,2690,2675,6054
|
|
20240318,092600,14468075,2690,2690,2690,2690,1730
|
|
20240318,092500,9814375,2695,2690,2695,2690,735
|
|
20240318,092400,7837220,2690,2690,2695,2690,102
|
|
20240318,092300,7562615,2695,2695,2695,2695,38
|
|
20240318,092200,7460205,2695,2695,2695,2695,0
|
|
20240318,092100,7460205,2695,2695,2695,2695,211
|
|
20240318,092000,6891560,2695,2695,2695,2695,2
|
|
20240318,091900,6886170,2695,2695,2695,2695,10
|
|
20240318,091800,6859220,2695,2690,2695,2690,492
|
|
20240318,091700,5535680,2695,2690,2695,2690,140
|
|
20240318,091600,5158580,2695,2695,2695,2695,510
|
|
20240318,091500,3784130,2695,2695,2695,2695,20
|
|
20240318,091400,3730230,2695,2695,2695,2695,5
|
|
20240318,091300,3716755,2695,2695,2695,2695,24
|
|
20240318,091200,3652075,2690,2690,2690,2690,41
|
|
20240318,091100,3541785,2695,2690,2695,2690,18
|
|
20240318,091000,3493315,2695,2690,2695,2690,10
|
|
20240318,090900,3466410,2690,2690,2695,2690,207
|
|
20240318,090800,2909455,2695,2695,2695,2695,59
|
|
20240318,090700,2750450,2690,2690,2690,2690,12
|
|
20240318,090600,2718170,2695,2695,2695,2695,2
|
|
20240318,090500,2712780,2695,2695,2700,2695,230
|
|
20240318,090400,2092900,2695,2695,2695,2695,0
|
|
20240318,090300,2092900,2695,2695,2695,2695,0
|
|
20240318,090200,2092900,2695,2690,2695,2690,13
|
|
20240318,090100,2057915,2695,2695,2695,2695,0
|
|
20240318,090000,2057915,2695,2690,2695,2690,765
|