641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,193700,1117469345,2560,2560,2560,2560,0
|
|
20240318,193600,1117469345,2560,2560,2560,2560,0
|
|
20240318,193500,1117469345,2560,2560,2560,2560,0
|
|
20240318,193400,1117469345,2560,2560,2560,2560,0
|
|
20240318,193300,1117469345,2560,2560,2560,2560,0
|
|
20240318,193200,1117469345,2560,2560,2560,2560,0
|
|
20240318,193100,1117469345,2560,2560,2560,2560,0
|
|
20240318,193000,1117469345,2560,2560,2560,2560,0
|
|
20240318,192900,1117469345,2560,2560,2560,2560,0
|
|
20240318,192800,1117469345,2560,2560,2560,2560,0
|
|
20240318,192700,1117469345,2560,2560,2560,2560,0
|
|
20240318,192600,1117469345,2560,2560,2560,2560,0
|
|
20240318,192500,1117469345,2560,2560,2560,2560,0
|
|
20240318,192400,1117469345,2560,2560,2560,2560,0
|
|
20240318,192300,1117469345,2560,2560,2560,2560,0
|
|
20240318,192200,1117469345,2560,2560,2560,2560,0
|
|
20240318,192100,1117469345,2560,2560,2560,2560,0
|
|
20240318,192000,1117469345,2560,2560,2560,2560,0
|
|
20240318,191900,1117469345,2560,2560,2560,2560,0
|
|
20240318,191800,1117469345,2560,2560,2560,2560,0
|
|
20240318,191700,1117469345,2560,2560,2560,2560,0
|
|
20240318,191600,1117469345,2560,2560,2560,2560,0
|
|
20240318,191500,1117469345,2560,2560,2560,2560,0
|
|
20240318,191400,1117469345,2560,2560,2560,2560,0
|
|
20240318,191300,1117469345,2560,2560,2560,2560,0
|
|
20240318,191200,1117469345,2560,2560,2560,2560,0
|
|
20240318,191100,1117469345,2560,2560,2560,2560,0
|
|
20240318,191000,1117469345,2560,2560,2560,2560,0
|
|
20240318,190900,1117469345,2560,2560,2560,2560,0
|
|
20240318,190800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,190700,1117469345,2560,2560,2560,2560,0
|
|
20240318,190600,1117469345,2560,2560,2560,2560,0
|
|
20240318,190500,1117469345,2560,2560,2560,2560,0
|
|
20240318,190400,1117469345,2560,2560,2560,2560,0
|
|
20240318,190300,1117469345,2560,2560,2560,2560,0
|
|
20240318,190200,1117469345,2560,2560,2560,2560,0
|
|
20240318,190100,1117469345,2560,2560,2560,2560,0
|
|
20240318,190000,1117469345,2560,2560,2560,2560,0
|
|
20240318,185900,1117469345,2560,2560,2560,2560,0
|
|
20240318,185800,1117469345,2560,2560,2560,2560,0
|
|
20240318,185700,1117469345,2560,2560,2560,2560,0
|
|
20240318,185600,1117469345,2560,2560,2560,2560,0
|
|
20240318,185500,1117469345,2560,2560,2560,2560,0
|
|
20240318,185400,1117469345,2560,2560,2560,2560,0
|
|
20240318,185300,1117469345,2560,2560,2560,2560,0
|
|
20240318,185200,1117469345,2560,2560,2560,2560,0
|
|
20240318,185100,1117469345,2560,2560,2560,2560,0
|
|
20240318,185000,1117469345,2560,2560,2560,2560,0
|
|
20240318,184900,1117469345,2560,2560,2560,2560,0
|
|
20240318,184800,1117469345,2560,2560,2560,2560,0
|
|
20240318,184700,1117469345,2560,2560,2560,2560,0
|
|
20240318,184600,1117469345,2560,2560,2560,2560,0
|
|
20240318,184500,1117469345,2560,2560,2560,2560,0
|
|
20240318,184400,1117469345,2560,2560,2560,2560,0
|
|
20240318,184300,1117469345,2560,2560,2560,2560,0
|
|
20240318,184200,1117469345,2560,2560,2560,2560,0
|
|
20240318,184100,1117469345,2560,2560,2560,2560,0
|
|
20240318,184000,1117469345,2560,2560,2560,2560,0
|
|
20240318,183900,1117469345,2560,2560,2560,2560,0
|
|
20240318,183800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,183700,1117469345,2560,2560,2560,2560,0
|
|
20240318,183600,1117469345,2560,2560,2560,2560,0
|
|
20240318,183500,1117469345,2560,2560,2560,2560,0
|
|
20240318,183400,1117469345,2560,2560,2560,2560,0
|
|
20240318,183300,1117469345,2560,2560,2560,2560,0
|
|
20240318,183200,1117469345,2560,2560,2560,2560,0
|
|
20240318,183100,1117469345,2560,2560,2560,2560,0
|
|
20240318,183000,1117469345,2560,2560,2560,2560,0
|
|
20240318,182900,1117469345,2560,2560,2560,2560,0
|
|
20240318,182800,1117469345,2560,2560,2560,2560,0
|
|
20240318,182700,1117469345,2560,2560,2560,2560,0
|
|
20240318,182600,1117469345,2560,2560,2560,2560,0
|
|
20240318,182500,1117469345,2560,2560,2560,2560,0
|
|
20240318,182400,1117469345,2560,2560,2560,2560,0
|
|
20240318,182300,1117469345,2560,2560,2560,2560,0
|
|
20240318,182200,1117469345,2560,2560,2560,2560,0
|
|
20240318,182100,1117469345,2560,2560,2560,2560,0
|
|
20240318,182000,1117469345,2560,2560,2560,2560,0
|
|
20240318,181900,1117469345,2560,2560,2560,2560,0
|
|
20240318,181800,1117469345,2560,2560,2560,2560,0
|
|
20240318,181700,1117469345,2560,2560,2560,2560,0
|
|
20240318,181600,1117469345,2560,2560,2560,2560,0
|
|
20240318,181500,1117469345,2560,2560,2560,2560,0
|
|
20240318,181400,1117469345,2560,2560,2560,2560,0
|
|
20240318,181300,1117469345,2560,2560,2560,2560,0
|
|
20240318,181200,1117469345,2560,2560,2560,2560,0
|
|
20240318,181100,1117469345,2560,2560,2560,2560,0
|
|
20240318,181000,1117469345,2560,2560,2560,2560,0
|
|
20240318,180900,1117469345,2560,2560,2560,2560,0
|
|
20240318,180800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,180700,1117469345,2560,2560,2560,2560,0
|
|
20240318,180600,1117469345,2560,2560,2560,2560,0
|
|
20240318,180500,1117469345,2560,2560,2560,2560,0
|
|
20240318,180400,1117469345,2560,2560,2560,2560,0
|
|
20240318,180300,1117469345,2560,2560,2560,2560,0
|
|
20240318,180200,1117469345,2560,2560,2560,2560,0
|
|
20240318,180100,1117469345,2560,2560,2560,2560,0
|
|
20240318,180000,1117469345,2560,2560,2560,2560,0
|
|
20240318,175900,1117469345,2560,2560,2560,2560,0
|
|
20240318,175800,1117469345,2560,2560,2560,2560,0
|
|
20240318,175700,1117469345,2560,2560,2560,2560,0
|
|
20240318,175600,1117469345,2560,2560,2560,2560,0
|
|
20240318,175500,1117469345,2560,2560,2560,2560,0
|
|
20240318,175400,1117469345,2560,2560,2560,2560,0
|
|
20240318,175300,1117469345,2560,2560,2560,2560,0
|
|
20240318,175200,1117469345,2560,2560,2560,2560,0
|
|
20240318,175100,1117469345,2560,2560,2560,2560,0
|
|
20240318,175000,1117469345,2560,2560,2560,2560,0
|
|
20240318,174900,1117469345,2560,2560,2560,2560,0
|
|
20240318,174800,1117469345,2560,2560,2560,2560,0
|
|
20240318,174700,1117469345,2560,2560,2560,2560,0
|
|
20240318,174600,1117469345,2560,2560,2560,2560,0
|
|
20240318,174500,1117469345,2560,2560,2560,2560,0
|
|
20240318,174400,1117469345,2560,2560,2560,2560,0
|
|
20240318,174300,1117469345,2560,2560,2560,2560,0
|
|
20240318,174200,1117469345,2560,2560,2560,2560,0
|
|
20240318,174100,1117469345,2560,2560,2560,2560,0
|
|
20240318,174000,1117469345,2560,2560,2560,2560,0
|
|
20240318,173900,1117469345,2560,2560,2560,2560,0
|
|
20240318,173800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,173700,1117469345,2560,2560,2560,2560,0
|
|
20240318,173600,1117469345,2560,2560,2560,2560,0
|
|
20240318,173500,1117469345,2560,2560,2560,2560,0
|
|
20240318,173400,1117469345,2560,2560,2560,2560,0
|
|
20240318,173300,1117469345,2560,2560,2560,2560,0
|
|
20240318,173200,1117469345,2560,2560,2560,2560,0
|
|
20240318,173100,1117469345,2560,2560,2560,2560,0
|
|
20240318,173000,1117469345,2560,2560,2560,2560,0
|
|
20240318,172900,1117469345,2560,2560,2560,2560,0
|
|
20240318,172800,1117469345,2560,2560,2560,2560,0
|
|
20240318,172700,1117469345,2560,2560,2560,2560,0
|
|
20240318,172600,1117469345,2560,2560,2560,2560,0
|
|
20240318,172500,1117469345,2560,2560,2560,2560,0
|
|
20240318,172400,1117469345,2560,2560,2560,2560,0
|
|
20240318,172300,1117469345,2560,2560,2560,2560,0
|
|
20240318,172200,1117469345,2560,2560,2560,2560,0
|
|
20240318,172100,1117469345,2560,2560,2560,2560,0
|
|
20240318,172000,1117469345,2560,2560,2560,2560,0
|
|
20240318,171900,1117469345,2560,2560,2560,2560,0
|
|
20240318,171800,1117469345,2560,2560,2560,2560,0
|
|
20240318,171700,1117469345,2560,2560,2560,2560,0
|
|
20240318,171600,1117469345,2560,2560,2560,2560,0
|
|
20240318,171500,1117469345,2560,2560,2560,2560,0
|
|
20240318,171400,1117469345,2560,2560,2560,2560,0
|
|
20240318,171300,1117469345,2560,2560,2560,2560,0
|
|
20240318,171200,1117469345,2560,2560,2560,2560,0
|
|
20240318,171100,1117469345,2560,2560,2560,2560,0
|
|
20240318,171000,1117469345,2560,2560,2560,2560,0
|
|
20240318,170900,1117469345,2560,2560,2560,2560,0
|
|
20240318,170800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,170700,1117469345,2560,2560,2560,2560,0
|
|
20240318,170600,1117469345,2560,2560,2560,2560,0
|
|
20240318,170500,1117469345,2560,2560,2560,2560,0
|
|
20240318,170400,1117469345,2560,2560,2560,2560,0
|
|
20240318,170300,1117469345,2560,2560,2560,2560,0
|
|
20240318,170200,1117469345,2560,2560,2560,2560,0
|
|
20240318,170100,1117469345,2560,2560,2560,2560,0
|
|
20240318,170000,1117469345,2560,2560,2560,2560,0
|
|
20240318,165900,1117469345,2560,2560,2560,2560,0
|
|
20240318,165800,1117469345,2560,2560,2560,2560,0
|
|
20240318,165700,1117469345,2560,2560,2560,2560,0
|
|
20240318,165600,1117469345,2560,2560,2560,2560,0
|
|
20240318,165500,1117469345,2560,2560,2560,2560,0
|
|
20240318,165400,1117469345,2560,2560,2560,2560,0
|
|
20240318,165300,1117469345,2560,2560,2560,2560,0
|
|
20240318,165200,1117469345,2560,2560,2560,2560,0
|
|
20240318,165100,1117469345,2560,2560,2560,2560,0
|
|
20240318,165000,1117469345,2560,2560,2560,2560,0
|
|
20240318,164900,1117469345,2560,2560,2560,2560,0
|
|
20240318,164800,1117469345,2560,2560,2560,2560,0
|
|
20240318,164700,1117469345,2560,2560,2560,2560,0
|
|
20240318,164600,1117469345,2560,2560,2560,2560,0
|
|
20240318,164500,1117469345,2560,2560,2560,2560,0
|
|
20240318,164400,1117469345,2560,2560,2560,2560,0
|
|
20240318,164300,1117469345,2560,2560,2560,2560,0
|
|
20240318,164200,1117469345,2560,2560,2560,2560,0
|
|
20240318,164100,1117469345,2560,2560,2560,2560,0
|
|
20240318,164000,1117469345,2560,2560,2560,2560,0
|
|
20240318,163900,1117469345,2560,2560,2560,2560,0
|
|
20240318,163800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,163700,1117469345,2560,2560,2560,2560,0
|
|
20240318,163600,1117469345,2560,2560,2560,2560,0
|
|
20240318,163500,1117469345,2560,2560,2560,2560,0
|
|
20240318,163400,1117469345,2560,2560,2560,2560,0
|
|
20240318,163300,1117469345,2560,2560,2560,2560,0
|
|
20240318,163200,1117469345,2560,2560,2560,2560,0
|
|
20240318,163100,1117469345,2560,2560,2560,2560,0
|
|
20240318,163000,1117469345,2560,2560,2560,2560,0
|
|
20240318,162900,1117469345,2560,2560,2560,2560,0
|
|
20240318,162800,1117469345,2560,2560,2560,2560,0
|
|
20240318,162700,1117469345,2560,2560,2560,2560,0
|
|
20240318,162600,1117469345,2560,2560,2560,2560,0
|
|
20240318,162500,1117469345,2560,2560,2560,2560,0
|
|
20240318,162400,1117469345,2560,2560,2560,2560,0
|
|
20240318,162300,1117469345,2560,2560,2560,2560,0
|
|
20240318,162200,1117469345,2560,2560,2560,2560,0
|
|
20240318,162100,1117469345,2560,2560,2560,2560,0
|
|
20240318,162000,1117469345,2560,2560,2560,2560,0
|
|
20240318,161900,1117469345,2560,2560,2560,2560,0
|
|
20240318,161800,1117469345,2560,2560,2560,2560,0
|
|
20240318,161700,1117469345,2560,2560,2560,2560,0
|
|
20240318,161600,1117469345,2560,2560,2560,2560,0
|
|
20240318,161500,1117469345,2560,2560,2560,2560,0
|
|
20240318,161400,1117469345,2560,2560,2560,2560,0
|
|
20240318,161300,1117469345,2560,2560,2560,2560,0
|
|
20240318,161200,1117469345,2560,2560,2560,2560,0
|
|
20240318,161100,1117469345,2560,2560,2560,2560,0
|
|
20240318,161000,1117469345,2560,2560,2560,2560,0
|
|
20240318,160900,1117469345,2560,2560,2560,2560,0
|
|
20240318,160800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,160700,1117469345,2560,2560,2560,2560,0
|
|
20240318,160600,1117469345,2560,2560,2560,2560,0
|
|
20240318,160500,1117469345,2560,2560,2560,2560,0
|
|
20240318,160400,1117469345,2560,2560,2560,2560,0
|
|
20240318,160300,1117469345,2560,2560,2560,2560,0
|
|
20240318,160200,1117469345,2560,2560,2560,2560,0
|
|
20240318,160100,1117469345,2560,2560,2560,2560,0
|
|
20240318,160000,1117469345,2560,2560,2560,2560,0
|
|
20240318,155900,1117469345,2560,2560,2560,2560,0
|
|
20240318,155800,1117469345,2560,2560,2560,2560,0
|
|
20240318,155700,1117469345,2560,2560,2560,2560,0
|
|
20240318,155600,1117469345,2560,2560,2560,2560,0
|
|
20240318,155500,1117469345,2560,2560,2560,2560,0
|
|
20240318,155400,1117469345,2560,2560,2560,2560,0
|
|
20240318,155300,1117469345,2560,2560,2560,2560,0
|
|
20240318,155200,1117469345,2560,2560,2560,2560,0
|
|
20240318,155100,1117469345,2560,2560,2560,2560,0
|
|
20240318,155000,1117469345,2560,2560,2560,2560,0
|
|
20240318,154900,1117469345,2560,2560,2560,2560,0
|
|
20240318,154800,1117469345,2560,2560,2560,2560,0
|
|
20240318,154700,1117469345,2560,2560,2560,2560,0
|
|
20240318,154600,1117469345,2560,2560,2560,2560,0
|
|
20240318,154500,1117469345,2560,2560,2560,2560,0
|
|
20240318,154400,1117469345,2560,2560,2560,2560,0
|
|
20240318,154300,1117469345,2560,2560,2560,2560,0
|
|
20240318,154200,1117469345,2560,2560,2560,2560,0
|
|
20240318,154100,1117469345,2560,2560,2560,2560,0
|
|
20240318,154000,1117469345,2560,2560,2560,2560,0
|
|
20240318,153900,1117469345,2560,2560,2560,2560,0
|
|
20240318,153800,1117469345,2560,2560,2560,2560,5460
|
|
20240318,153700,1117469345,2560,2560,2560,2560,0
|
|
20240318,153600,1117469345,2560,2560,2560,2560,0
|
|
20240318,153500,1117469345,2560,2560,2560,2560,0
|
|
20240318,153400,1117469345,2560,2560,2560,2560,0
|
|
20240318,153300,1117469345,2560,2560,2560,2560,0
|
|
20240318,153200,1117469345,2560,2560,2560,2560,0
|
|
20240318,153100,1117469345,2560,2560,2560,2560,0
|
|
20240318,153000,1117469345,2560,2560,2560,2560,5460
|
|
20240318,152900,1103491745,2555,2555,2555,2555,0
|
|
20240318,152800,1103491745,2555,2555,2555,2555,0
|
|
20240318,152700,1103491745,2555,2555,2555,2555,0
|
|
20240318,152600,1103491745,2555,2555,2555,2555,0
|
|
20240318,152500,1103491745,2555,2555,2555,2555,0
|
|
20240318,152400,1103491745,2555,2555,2555,2555,0
|
|
20240318,152300,1103491745,2555,2555,2555,2555,0
|
|
20240318,152200,1103491745,2555,2555,2555,2555,0
|
|
20240318,152100,1103491745,2555,2555,2555,2555,0
|
|
20240318,152000,1103491745,2555,2555,2555,2555,0
|
|
20240318,151900,1103491745,2555,2555,2555,2555,2
|
|
20240318,151800,1103486635,2535,2550,2550,2535,1301
|
|
20240318,151700,1100178615,2550,2560,2560,2550,53
|
|
20240318,151600,1100043405,2565,2550,2565,2550,951
|
|
20240318,151500,1097605035,2550,2545,2550,2545,209
|
|
20240318,151400,1097073125,2545,2545,2545,2545,5
|
|
20240318,151300,1097060400,2540,2540,2540,2540,10
|
|
20240318,151200,1097035000,2550,2545,2550,2540,1053
|
|
20240318,151100,1094355845,2545,2545,2550,2545,242
|
|
20240318,151000,1093739950,2540,2530,2545,2520,7538
|
|
20240318,150900,1074702385,2530,2535,2535,2530,2012
|
|
20240318,150800,1069605890,2540,2540,2540,2540,1
|
|
20240318,150700,1069603350,2535,2540,2540,2535,182
|
|
20240318,150600,1069141965,2540,2540,2540,2540,1
|
|
20240318,150500,1069139425,2540,2535,2545,2535,293
|
|
20240318,150400,1068395305,2545,2545,2545,2545,6
|
|
20240318,150300,1068380035,2535,2540,2540,2535,1561
|
|
20240318,150200,1064422100,2535,2540,2555,2535,2586
|
|
20240318,150100,1057856825,2540,2540,2540,2535,3066
|
|
20240318,150000,1050069685,2540,2565,2565,2535,19625
|
|
20240318,145900,1000125445,2565,2560,2570,2560,1275
|
|
20240318,145800,996855595,2560,2550,2565,2545,10644
|
|
20240318,145700,969764845,2545,2570,2570,2545,2339
|
|
20240318,145600,963778615,2555,2570,2575,2555,1314
|
|
20240318,145500,960403855,2555,2555,2555,2555,44
|
|
20240318,145400,960291435,2555,2570,2570,2555,1271
|
|
20240318,145300,957035865,2575,2575,2575,2570,5
|
|
20240318,145200,957022995,2575,2570,2575,2570,4
|
|
20240318,145100,957012710,2570,2570,2570,2570,100
|
|
20240318,145000,956755710,2575,2570,2575,2570,62
|
|
20240318,144900,956596235,2570,2575,2575,2565,983
|
|
20240318,144800,954066840,2585,2570,2585,2570,600
|
|
20240318,144700,952520840,2570,2580,2580,2570,533
|
|
20240318,144600,951146030,2575,2585,2585,2575,75
|
|
20240318,144500,950952895,2575,2580,2590,2575,1996
|
|
20240318,144400,945786745,2580,2585,2585,2575,285
|
|
20240318,144300,945050225,2585,2575,2585,2575,191
|
|
20240318,144200,944558390,2575,2580,2590,2575,1481
|
|
20240318,144100,940740385,2585,2575,2590,2565,5719
|
|
20240318,144000,925968580,2595,2575,2595,2565,4686
|
|
20240318,143900,913861815,2575,2570,2580,2570,403
|
|
20240318,143800,912822310,2575,2575,2575,2575,130
|
|
20240318,143700,912487560,2575,2570,2575,2570,228
|
|
20240318,143600,911900855,2575,2575,2575,2575,571
|
|
20240318,143500,910430530,2580,2565,2580,2560,1596
|
|
20240318,143400,906318020,2570,2565,2590,2555,4640
|
|
20240318,143300,894344545,2560,2555,2560,2555,530
|
|
20240318,143200,892987760,2550,2545,2550,2545,407
|
|
20240318,143100,891949920,2555,2555,2555,2555,0
|
|
20240318,143000,891949920,2555,2555,2555,2555,0
|
|
20240318,142900,891949920,2555,2550,2555,2550,400
|
|
20240318,142800,890928420,2555,2550,2555,2550,5
|
|
20240318,142700,890915650,2540,2545,2545,2540,1344
|
|
20240318,142600,887501650,2545,2545,2545,2545,25
|
|
20240318,142500,887438025,2545,2545,2545,2545,127
|
|
20240318,142400,887114810,2535,2535,2535,2535,0
|
|
20240318,142300,887114810,2535,2535,2535,2535,84
|
|
20240318,142200,886901870,2540,2540,2540,2540,0
|
|
20240318,142100,886901870,2540,2540,2540,2540,0
|
|
20240318,142000,886901870,2540,2540,2540,2540,1
|
|
20240318,141900,886899330,2545,2545,2545,2545,0
|
|
20240318,141800,886899330,2545,2545,2545,2545,0
|
|
20240318,141700,886899330,2545,2545,2545,2545,0
|
|
20240318,141600,886899330,2545,2545,2545,2545,1
|
|
20240318,141500,886896785,2550,2550,2550,2550,0
|
|
20240318,141400,886896785,2550,2550,2550,2550,0
|
|
20240318,141300,886896785,2550,2550,2550,2550,10
|
|
20240318,141200,886871285,2530,2535,2535,2530,1000
|
|
20240318,141100,884337265,2555,2555,2555,2555,0
|
|
20240318,141000,884337265,2555,2535,2555,2535,2802
|
|
20240318,140900,877185890,2535,2535,2535,2535,78
|
|
20240318,140800,876988160,2535,2535,2535,2535,0
|
|
20240318,140700,876988160,2535,2530,2535,2530,206
|
|
20240318,140600,876466050,2530,2530,2530,2530,19
|
|
20240318,140500,876417980,2530,2530,2535,2530,544
|
|
20240318,140400,875040375,2535,2535,2535,2535,1
|
|
20240318,140300,875037840,2530,2530,2530,2530,550
|
|
20240318,140200,873646340,2530,2530,2530,2530,0
|
|
20240318,140100,873646340,2530,2530,2530,2530,0
|
|
20240318,140000,873646340,2530,2525,2530,2525,943
|
|
20240318,135900,871260650,2525,2525,2525,2525,80
|
|
20240318,135800,871058650,2525,2525,2525,2525,0
|
|
20240318,135700,871058650,2525,2515,2525,2515,241
|
|
20240318,135600,870452465,2525,2525,2525,2525,13
|
|
20240318,135500,870419640,2525,2525,2525,2525,2
|
|
20240318,135400,870414590,2525,2525,2525,2525,0
|
|
20240318,135300,870414590,2525,2525,2525,2525,0
|
|
20240318,135200,870414590,2525,2525,2525,2525,3
|
|
20240318,135100,870407015,2525,2525,2525,2525,82
|
|
20240318,135000,870199965,2515,2515,2515,2515,0
|
|
20240318,134900,870199965,2515,2530,2530,2515,673
|
|
20240318,134800,868503980,2540,2540,2540,2540,0
|
|
20240318,134700,868503980,2540,2540,2540,2540,2
|
|
20240318,134600,868498900,2535,2535,2535,2535,0
|
|
20240318,134500,868498900,2535,2535,2535,2535,0
|
|
20240318,134400,868498900,2535,2535,2535,2530,7
|
|
20240318,134300,868481165,2535,2535,2535,2535,2
|
|
20240318,134200,868476095,2530,2530,2530,2530,0
|
|
20240318,134100,868476095,2530,2530,2530,2530,1
|
|
20240318,134000,868473565,2530,2530,2530,2530,1
|
|
20240318,133900,868471035,2535,2535,2535,2535,41
|
|
20240318,133800,868367100,2550,2550,2550,2550,0
|
|
20240318,133700,868367100,2550,2550,2550,2550,0
|
|
20240318,133600,868367100,2550,2550,2550,2550,0
|
|
20240318,133500,868367100,2550,2550,2550,2550,0
|
|
20240318,133400,868367100,2550,2525,2550,2525,2640
|
|
20240318,133300,861644175,2535,2535,2535,2535,0
|
|
20240318,133200,861644175,2535,2535,2535,2535,0
|
|
20240318,133100,861644175,2535,2525,2535,2525,19
|
|
20240318,133000,861596190,2525,2525,2525,2525,3
|
|
20240318,132900,861588615,2515,2515,2515,2515,0
|
|
20240318,132800,861588615,2515,2515,2515,2515,1144
|
|
20240318,132700,858711455,2535,2535,2535,2535,0
|
|
20240318,132600,858711455,2535,2535,2535,2535,5
|
|
20240318,132500,858698780,2515,2515,2515,2515,0
|
|
20240318,132400,858698780,2515,2525,2525,2515,258
|
|
20240318,132300,858049070,2540,2540,2540,2540,1
|
|
20240318,132200,858046530,2540,2535,2540,2535,132
|
|
20240318,132100,857711900,2540,2535,2545,2535,32
|
|
20240318,132000,857630735,2535,2535,2535,2535,518
|
|
20240318,131900,856317605,2545,2545,2545,2545,2
|
|
20240318,131800,856312515,2545,2545,2545,2545,4
|
|
20240318,131700,856302335,2545,2545,2545,2545,2
|
|
20240318,131600,856297245,2545,2545,2545,2545,0
|
|
20240318,131500,856297245,2545,2545,2545,2545,0
|
|
20240318,131400,856297245,2545,2545,2545,2545,8
|
|
20240318,131300,856276885,2540,2540,2540,2540,0
|
|
20240318,131200,856276885,2540,2540,2540,2540,68
|
|
20240318,131100,856104165,2545,2545,2545,2545,4
|
|
20240318,131000,856093985,2545,2545,2545,2545,626
|
|
20240318,130900,854500815,2545,2545,2545,2545,3
|
|
20240318,130800,854493180,2545,2545,2545,2545,0
|
|
20240318,130700,854493180,2545,2545,2545,2545,563
|
|
20240318,130600,853060345,2545,2545,2545,2545,0
|
|
20240318,130500,853060345,2545,2540,2545,2540,518
|
|
20240318,130400,851742040,2540,2530,2540,2530,1906
|
|
20240318,130300,846914030,2530,2530,2530,2530,4
|
|
20240318,130200,846903910,2530,2530,2530,2530,2
|
|
20240318,130100,846898850,2525,2525,2525,2525,10
|
|
20240318,130000,846873600,2525,2525,2525,2525,0
|
|
20240318,125900,846873600,2525,2525,2525,2525,0
|
|
20240318,125800,846873600,2525,2525,2525,2525,9
|
|
20240318,125700,846850875,2530,2530,2530,2530,0
|
|
20240318,125600,846850875,2530,2530,2530,2530,0
|
|
20240318,125500,846850875,2530,2530,2530,2530,0
|
|
20240318,125400,846850875,2530,2530,2530,2530,17
|
|
20240318,125300,846807865,2515,2520,2520,2515,674
|
|
20240318,125200,845109605,2530,2530,2530,2530,0
|
|
20240318,125100,845109605,2530,2530,2530,2530,0
|
|
20240318,125000,845109605,2530,2530,2530,2530,0
|
|
20240318,124900,845109605,2530,2530,2530,2530,0
|
|
20240318,124800,845109605,2530,2530,2530,2530,0
|
|
20240318,124700,845109605,2530,2530,2530,2530,0
|
|
20240318,124600,845109605,2530,2530,2530,2530,0
|
|
20240318,124500,845109605,2530,2530,2530,2530,0
|
|
20240318,124400,845109605,2530,2530,2530,2530,0
|
|
20240318,124300,845109605,2530,2530,2530,2530,0
|
|
20240318,124200,845109605,2530,2530,2530,2530,0
|
|
20240318,124100,845109605,2530,2530,2530,2530,0
|
|
20240318,124000,845109605,2530,2530,2530,2530,0
|
|
20240318,123900,845109605,2530,2530,2530,2530,0
|
|
20240318,123800,845109605,2530,2530,2530,2530,0
|
|
20240318,123700,845109605,2530,2530,2530,2530,0
|
|
20240318,123600,845109605,2530,2530,2530,2530,1
|
|
20240318,123500,845107075,2520,2520,2520,2520,0
|
|
20240318,123400,845107075,2520,2520,2520,2520,0
|
|
20240318,123300,845107075,2520,2520,2520,2520,0
|
|
20240318,123200,845107075,2520,2520,2520,2520,0
|
|
20240318,123100,845107075,2520,2520,2520,2520,11
|
|
20240318,123000,845079355,2515,2515,2515,2515,0
|
|
20240318,122900,845079355,2515,2520,2520,2515,400
|
|
20240318,122800,844072355,2520,2520,2520,2520,0
|
|
20240318,122700,844072355,2520,2520,2520,2520,0
|
|
20240318,122600,844072355,2520,2520,2520,2520,2
|
|
20240318,122500,844067315,2520,2520,2520,2520,97
|
|
20240318,122400,843822875,2520,2520,2520,2520,1
|
|
20240318,122300,843820355,2520,2520,2520,2520,0
|
|
20240318,122200,843820355,2520,2520,2520,2520,0
|
|
20240318,122100,843820355,2520,2520,2520,2520,0
|
|
20240318,122000,843820355,2520,2520,2520,2520,0
|
|
20240318,121900,843820355,2520,2530,2530,2520,31
|
|
20240318,121800,843741935,2535,2535,2535,2535,0
|
|
20240318,121700,843741935,2535,2535,2535,2535,0
|
|
20240318,121600,843741935,2535,2530,2535,2530,7
|
|
20240318,121500,843724195,2530,2530,2530,2530,20
|
|
20240318,121400,843673595,2525,2525,2525,2525,19
|
|
20240318,121300,843625620,2530,2530,2530,2530,527
|
|
20240318,121200,842292310,2530,2530,2530,2530,0
|
|
20240318,121100,842292310,2530,2530,2530,2530,0
|
|
20240318,121000,842292310,2530,2530,2530,2530,0
|
|
20240318,120900,842292310,2530,2530,2530,2530,0
|
|
20240318,120800,842292310,2530,2525,2530,2525,5
|
|
20240318,120700,842279670,2520,2520,2520,2520,0
|
|
20240318,120600,842279670,2520,2520,2520,2520,802
|
|
20240318,120500,840258630,2525,2525,2525,2525,2
|
|
20240318,120400,840253580,2530,2530,2530,2530,5
|
|
20240318,120300,840240930,2525,2525,2525,2525,0
|
|
20240318,120200,840240930,2525,2525,2525,2525,5
|
|
20240318,120100,840228305,2520,2520,2520,2520,0
|
|
20240318,120000,840228305,2520,2520,2520,2520,0
|
|
20240318,115900,840228305,2520,2525,2525,2520,1027
|
|
20240318,115800,837640145,2525,2520,2525,2520,665
|
|
20240318,115700,835962020,2520,2520,2520,2520,0
|
|
20240318,115600,835962020,2520,2520,2520,2520,61
|
|
20240318,115500,835808300,2520,2525,2525,2520,196
|
|
20240318,115400,835314175,2525,2520,2525,2520,10
|
|
20240318,115300,835288965,2515,2495,2515,2495,6688
|
|
20240318,115200,818522560,2490,2490,2495,2485,260
|
|
20240318,115100,817874160,2490,2510,2510,2480,33334
|
|
20240318,115000,734874685,2510,2510,2510,2510,7265
|
|
20240318,114900,716639535,2510,2510,2510,2510,0
|
|
20240318,114800,716639535,2510,2515,2515,2510,2665
|
|
20240318,114700,709944065,2515,2515,2515,2515,1000
|
|
20240318,114600,707429065,2515,2515,2515,2515,0
|
|
20240318,114500,707429065,2515,2515,2515,2515,0
|
|
20240318,114400,707429065,2515,2515,2515,2515,0
|
|
20240318,114300,707429065,2515,2515,2515,2515,0
|
|
20240318,114200,707429065,2515,2520,2520,2515,2000
|
|
20240318,114100,702398650,2525,2525,2525,2525,0
|
|
20240318,114000,702398650,2525,2525,2525,2525,0
|
|
20240318,113900,702398650,2525,2525,2525,2525,0
|
|
20240318,113800,702398650,2525,2525,2525,2525,1208
|
|
20240318,113700,699348450,2525,2525,2525,2525,0
|
|
20240318,113600,699348450,2525,2525,2525,2525,2
|
|
20240318,113500,699343400,2520,2520,2520,2520,2
|
|
20240318,113400,699338360,2515,2515,2515,2515,1
|
|
20240318,113300,699335845,2520,2520,2520,2520,51
|
|
20240318,113200,699207325,2520,2520,2520,2520,0
|
|
20240318,113100,699207325,2520,2520,2520,2520,0
|
|
20240318,113000,699207325,2520,2520,2520,2520,0
|
|
20240318,112900,699207325,2520,2520,2520,2520,70
|
|
20240318,112800,699030925,2520,2520,2520,2520,1
|
|
20240318,112700,699028405,2520,2520,2520,2520,0
|
|
20240318,112600,699028405,2520,2520,2520,2520,0
|
|
20240318,112500,699028405,2520,2520,2520,2520,15
|
|
20240318,112400,698990605,2520,2520,2520,2520,0
|
|
20240318,112300,698990605,2520,2520,2520,2520,0
|
|
20240318,112200,698990605,2520,2520,2520,2520,0
|
|
20240318,112100,698990605,2520,2520,2520,2520,0
|
|
20240318,112000,698990605,2520,2520,2520,2520,0
|
|
20240318,111900,698990605,2520,2520,2520,2520,4
|
|
20240318,111800,698980525,2520,2520,2520,2520,1
|
|
20240318,111700,698978005,2520,2520,2520,2520,92
|
|
20240318,111600,698746165,2510,2510,2510,2510,0
|
|
20240318,111500,698746165,2510,2510,2510,2510,1159
|
|
20240318,111400,695837075,2525,2525,2525,2525,1
|
|
20240318,111300,695834550,2510,2510,2510,2510,59
|
|
20240318,111200,695686460,2520,2520,2520,2520,0
|
|
20240318,111100,695686460,2520,2520,2520,2520,0
|
|
20240318,111000,695686460,2520,2520,2520,2520,0
|
|
20240318,110900,695686460,2520,2520,2520,2520,0
|
|
20240318,110800,695686460,2520,2530,2530,2520,4
|
|
20240318,110700,695676350,2530,2530,2530,2530,0
|
|
20240318,110600,695676350,2530,2530,2530,2520,193
|
|
20240318,110500,695189100,2530,2530,2530,2530,66
|
|
20240318,110400,695022120,2530,2530,2530,2530,814
|
|
20240318,110300,692962700,2520,2530,2530,2520,57
|
|
20240318,110200,692818550,2520,2520,2520,2520,93
|
|
20240318,110100,692584190,2510,2510,2510,2510,1521
|
|
20240318,110000,688766480,2530,2530,2530,2530,0
|
|
20240318,105900,688766480,2530,2510,2530,2510,2
|
|
20240318,105800,688761440,2510,2510,2510,2510,0
|
|
20240318,105700,688761440,2510,2510,2510,2510,248
|
|
20240318,105600,688138960,2515,2525,2525,2515,1067
|
|
20240318,105500,685455290,2535,2535,2535,2535,18
|
|
20240318,105400,685409660,2535,2535,2535,2535,9
|
|
20240318,105300,685386845,2535,2535,2535,2535,218
|
|
20240318,105200,684834215,2545,2545,2545,2545,0
|
|
20240318,105100,684834215,2545,2545,2545,2545,0
|
|
20240318,105000,684834215,2545,2545,2545,2545,0
|
|
20240318,104900,684834215,2545,2545,2545,2545,0
|
|
20240318,104800,684834215,2545,2545,2545,2545,0
|
|
20240318,104700,684834215,2545,2545,2545,2545,0
|
|
20240318,104600,684834215,2545,2545,2545,2545,0
|
|
20240318,104500,684834215,2545,2535,2545,2535,56
|
|
20240318,104400,684692085,2545,2545,2545,2545,0
|
|
20240318,104300,684692085,2545,2535,2545,2535,1000
|
|
20240318,104200,682147115,2525,2530,2530,2525,3
|
|
20240318,104100,682139530,2530,2525,2530,2525,5
|
|
20240318,104000,682126895,2525,2525,2525,2525,300
|
|
20240318,103900,681369395,2545,2525,2545,2515,2145
|
|
20240318,103800,675962305,2515,2540,2540,2515,4355
|
|
20240318,103700,664942400,2550,2550,2550,2550,296
|
|
20240318,103600,664187600,2540,2535,2550,2535,666
|
|
20240318,103500,662493795,2535,2535,2535,2535,597
|
|
20240318,103400,660980400,2535,2535,2535,2535,728
|
|
20240318,103300,659134920,2535,2535,2535,2535,0
|
|
20240318,103200,659134920,2535,2535,2535,2535,0
|
|
20240318,103100,659134920,2535,2535,2535,2535,2
|
|
20240318,103000,659129850,2535,2535,2535,2535,158
|
|
20240318,102900,658729320,2535,2540,2550,2535,416
|
|
20240318,102800,657673800,2535,2515,2535,2515,3920
|
|
20240318,102700,647765155,2510,2510,2510,2510,8
|
|
20240318,102600,647745075,2505,2495,2505,2495,2068
|
|
20240318,102500,642584675,2490,2505,2525,2485,5411
|
|
20240318,102400,629086485,2500,2515,2515,2480,7579
|
|
20240318,102300,610205155,2515,2520,2520,2515,596
|
|
20240318,102200,608704835,2510,2515,2515,2510,2000
|
|
20240318,102100,603677960,2515,2510,2535,2510,75
|
|
20240318,102000,603489320,2510,2520,2520,2510,244
|
|
20240318,101900,602875540,2520,2515,2535,2510,547
|
|
20240318,101800,601497085,2505,2535,2535,2495,6182
|
|
20240318,101700,585987570,2540,2535,2540,2535,124
|
|
20240318,101600,585673225,2535,2535,2540,2535,520
|
|
20240318,101500,584353775,2550,2540,2550,2540,44
|
|
20240318,101400,584242005,2540,2540,2540,2530,321
|
|
20240318,101300,583429285,2550,2550,2550,2550,2
|
|
20240318,101200,583424185,2530,2555,2555,2525,1236
|
|
20240318,101100,580285530,2555,2555,2560,2555,545
|
|
20240318,101000,578893050,2560,2540,2560,2540,424
|
|
20240318,100900,577808650,2535,2540,2545,2530,865
|
|
20240318,100800,575614430,2540,2570,2570,2520,6398
|
|
20240318,100700,559336350,2570,2575,2575,2570,580
|
|
20240318,100600,557845035,2580,2580,2580,2580,101
|
|
20240318,100500,557584455,2575,2580,2580,2575,200
|
|
20240318,100400,557068770,2580,2580,2580,2580,41
|
|
20240318,100300,556962990,2580,2580,2580,2580,27
|
|
20240318,100200,556893330,2575,2600,2600,2575,360
|
|
20240318,100100,555966230,2605,2605,2605,2605,0
|
|
20240318,100000,555966230,2605,2590,2605,2590,38
|
|
20240318,095900,555867520,2575,2600,2610,2575,3026
|
|
20240318,095800,548059735,2595,2595,2595,2595,1200
|
|
20240318,095700,544945735,2610,2610,2610,2610,0
|
|
20240318,095600,544945735,2610,2605,2610,2605,1918
|
|
20240318,095500,539949320,2605,2605,2605,2605,35
|
|
20240318,095400,539858145,2605,2595,2605,2595,11
|
|
20240318,095300,539829540,2575,2600,2605,2575,516
|
|
20240318,095200,538492065,2605,2595,2605,2595,545
|
|
20240318,095100,537077410,2605,2605,2605,2605,2
|
|
20240318,095000,537072200,2605,2605,2605,2605,7
|
|
20240318,094900,537053965,2595,2610,2610,2595,170
|
|
20240318,094800,536610680,2610,2600,2610,2600,232
|
|
20240318,094700,536006135,2600,2600,2600,2600,8
|
|
20240318,094600,535985335,2620,2615,2620,2610,1966
|
|
20240318,094500,530836265,2610,2600,2615,2600,2606
|
|
20240318,094400,524051215,2610,2610,2610,2600,1550
|
|
20240318,094300,520016455,2620,2615,2620,2615,189
|
|
20240318,094200,519522055,2615,2620,2620,2615,249
|
|
20240318,094100,518870905,2620,2615,2620,2615,609
|
|
20240318,094000,517276515,2620,2620,2620,2620,873
|
|
20240318,093900,514989255,2625,2620,2625,2605,1805
|
|
20240318,093800,510259505,2620,2615,2620,2610,1609
|
|
20240318,093700,506054755,2620,2610,2620,2610,1200
|
|
20240318,093600,502921420,2610,2615,2625,2610,4429
|
|
20240318,093500,491349420,2625,2615,2625,2615,1489
|
|
20240318,093400,487452965,2625,2620,2625,2615,1092
|
|
20240318,093300,484592235,2625,2620,2625,2620,102
|
|
20240318,093200,484324745,2625,2635,2635,2620,193
|
|
20240318,093100,483818085,2635,2630,2635,2625,808
|
|
20240318,093000,481690505,2620,2615,2640,2610,3618
|
|
20240318,092900,472214290,2615,2630,2635,2615,2848
|
|
20240318,092800,464742545,2630,2650,2650,2630,7781
|
|
20240318,092700,444183490,2650,2655,2670,2650,10923
|
|
20240318,092600,415106900,2655,2640,2655,2640,7597
|
|
20240318,092500,395007125,2640,2660,2660,2635,3065
|
|
20240318,092400,386893065,2650,2610,2665,2605,32002
|
|
20240318,092300,302399175,2610,2585,2615,2585,12810
|
|
20240318,092200,269074840,2585,2580,2585,2575,495
|
|
20240318,092100,267797465,2590,2580,2590,2580,83
|
|
20240318,092000,267582895,2590,2590,2590,2590,14
|
|
20240318,091900,267546635,2590,2585,2590,2585,2525
|
|
20240318,091800,261007835,2580,2585,2585,2580,3021
|
|
20240318,091700,253200780,2595,2585,2595,2585,2309
|
|
20240318,091600,247223630,2585,2590,2590,2575,2939
|
|
20240318,091500,239636640,2575,2565,2590,2565,710
|
|
20240318,091400,237805070,2560,2590,2590,2560,2948
|
|
20240318,091300,230206940,2590,2595,2595,2580,1118
|
|
20240318,091200,227309125,2595,2595,2595,2580,949
|
|
20240318,091100,224856880,2585,2590,2605,2585,4674
|
|
20240318,091000,212737075,2605,2610,2610,2590,3823
|
|
20240318,090900,202789340,2620,2570,2620,2570,5780
|
|
20240318,090800,187825210,2570,2600,2610,2570,6963
|
|
20240318,090700,169848525,2600,2630,2630,2585,4255
|
|
20240318,090600,158698325,2640,2600,2645,2600,25230
|
|
20240318,090500,92525775,2595,2590,2605,2585,4774
|
|
20240318,090400,80131615,2600,2580,2605,2580,8438
|
|
20240318,090300,58241550,2580,2550,2595,2550,8641
|
|
20240318,090200,35987890,2550,2555,2555,2540,2201
|
|
20240318,090100,30386495,2550,2560,2560,2515,4657
|
|
20240318,090000,18503845,2545,2565,2565,2540,7236
|