650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194700,647785055,2150,2150,2150,2150,5232
|
|
20240318,194600,647785055,2150,2150,2150,2150,0
|
|
20240318,194500,647785055,2150,2150,2150,2150,0
|
|
20240318,194400,647785055,2150,2150,2150,2150,0
|
|
20240318,194300,647785055,2150,2150,2150,2150,0
|
|
20240318,194200,647785055,2150,2150,2150,2150,0
|
|
20240318,194100,647785055,2150,2150,2150,2150,0
|
|
20240318,194000,647785055,2150,2150,2150,2150,0
|
|
20240318,193900,647785055,2150,2150,2150,2150,0
|
|
20240318,193800,647785055,2150,2150,2150,2150,0
|
|
20240318,193700,647785055,2150,2150,2150,2150,0
|
|
20240318,193600,647785055,2150,2150,2150,2150,0
|
|
20240318,193500,647785055,2150,2150,2150,2150,0
|
|
20240318,193400,647785055,2150,2150,2150,2150,0
|
|
20240318,193300,647785055,2150,2150,2150,2150,0
|
|
20240318,193200,647785055,2150,2150,2150,2150,0
|
|
20240318,193100,647785055,2150,2150,2150,2150,0
|
|
20240318,193000,647785055,2150,2150,2150,2150,0
|
|
20240318,192900,647785055,2150,2150,2150,2150,0
|
|
20240318,192800,647785055,2150,2150,2150,2150,0
|
|
20240318,192700,647785055,2150,2150,2150,2150,0
|
|
20240318,192600,647785055,2150,2150,2150,2150,0
|
|
20240318,192500,647785055,2150,2150,2150,2150,0
|
|
20240318,192400,647785055,2150,2150,2150,2150,0
|
|
20240318,192300,647785055,2150,2150,2150,2150,0
|
|
20240318,192200,647785055,2150,2150,2150,2150,0
|
|
20240318,192100,647785055,2150,2150,2150,2150,0
|
|
20240318,192000,647785055,2150,2150,2150,2150,0
|
|
20240318,191900,647785055,2150,2150,2150,2150,0
|
|
20240318,191800,647785055,2150,2150,2150,2150,0
|
|
20240318,191700,647785055,2150,2150,2150,2150,5232
|
|
20240318,191600,647785055,2150,2150,2150,2150,0
|
|
20240318,191500,647785055,2150,2150,2150,2150,0
|
|
20240318,191400,647785055,2150,2150,2150,2150,0
|
|
20240318,191300,647785055,2150,2150,2150,2150,0
|
|
20240318,191200,647785055,2150,2150,2150,2150,0
|
|
20240318,191100,647785055,2150,2150,2150,2150,0
|
|
20240318,191000,647785055,2150,2150,2150,2150,0
|
|
20240318,190900,647785055,2150,2150,2150,2150,0
|
|
20240318,190800,647785055,2150,2150,2150,2150,0
|
|
20240318,190700,647785055,2150,2150,2150,2150,0
|
|
20240318,190600,647785055,2150,2150,2150,2150,0
|
|
20240318,190500,647785055,2150,2150,2150,2150,0
|
|
20240318,190400,647785055,2150,2150,2150,2150,0
|
|
20240318,190300,647785055,2150,2150,2150,2150,0
|
|
20240318,190200,647785055,2150,2150,2150,2150,0
|
|
20240318,190100,647785055,2150,2150,2150,2150,0
|
|
20240318,190000,647785055,2150,2150,2150,2150,0
|
|
20240318,185900,647785055,2150,2150,2150,2150,0
|
|
20240318,185800,647785055,2150,2150,2150,2150,0
|
|
20240318,185700,647785055,2150,2150,2150,2150,0
|
|
20240318,185600,647785055,2150,2150,2150,2150,0
|
|
20240318,185500,647785055,2150,2150,2150,2150,0
|
|
20240318,185400,647785055,2150,2150,2150,2150,0
|
|
20240318,185300,647785055,2150,2150,2150,2150,0
|
|
20240318,185200,647785055,2150,2150,2150,2150,0
|
|
20240318,185100,647785055,2150,2150,2150,2150,0
|
|
20240318,185000,647785055,2150,2150,2150,2150,0
|
|
20240318,184900,647785055,2150,2150,2150,2150,0
|
|
20240318,184800,647785055,2150,2150,2150,2150,0
|
|
20240318,184700,647785055,2150,2150,2150,2150,5232
|
|
20240318,184600,647785055,2150,2150,2150,2150,0
|
|
20240318,184500,647785055,2150,2150,2150,2150,0
|
|
20240318,184400,647785055,2150,2150,2150,2150,0
|
|
20240318,184300,647785055,2150,2150,2150,2150,0
|
|
20240318,184200,647785055,2150,2150,2150,2150,0
|
|
20240318,184100,647785055,2150,2150,2150,2150,0
|
|
20240318,184000,647785055,2150,2150,2150,2150,0
|
|
20240318,183900,647785055,2150,2150,2150,2150,0
|
|
20240318,183800,647785055,2150,2150,2150,2150,0
|
|
20240318,183700,647785055,2150,2150,2150,2150,0
|
|
20240318,183600,647785055,2150,2150,2150,2150,0
|
|
20240318,183500,647785055,2150,2150,2150,2150,0
|
|
20240318,183400,647785055,2150,2150,2150,2150,0
|
|
20240318,183300,647785055,2150,2150,2150,2150,0
|
|
20240318,183200,647785055,2150,2150,2150,2150,0
|
|
20240318,183100,647785055,2150,2150,2150,2150,0
|
|
20240318,183000,647785055,2150,2150,2150,2150,0
|
|
20240318,182900,647785055,2150,2150,2150,2150,0
|
|
20240318,182800,647785055,2150,2150,2150,2150,0
|
|
20240318,182700,647785055,2150,2150,2150,2150,0
|
|
20240318,182600,647785055,2150,2150,2150,2150,0
|
|
20240318,182500,647785055,2150,2150,2150,2150,0
|
|
20240318,182400,647785055,2150,2150,2150,2150,0
|
|
20240318,182300,647785055,2150,2150,2150,2150,0
|
|
20240318,182200,647785055,2150,2150,2150,2150,0
|
|
20240318,182100,647785055,2150,2150,2150,2150,0
|
|
20240318,182000,647785055,2150,2150,2150,2150,0
|
|
20240318,181900,647785055,2150,2150,2150,2150,0
|
|
20240318,181800,647785055,2150,2150,2150,2150,0
|
|
20240318,181700,647785055,2150,2150,2150,2150,5232
|
|
20240318,181600,647785055,2150,2150,2150,2150,0
|
|
20240318,181500,647785055,2150,2150,2150,2150,0
|
|
20240318,181400,647785055,2150,2150,2150,2150,0
|
|
20240318,181300,647785055,2150,2150,2150,2150,0
|
|
20240318,181200,647785055,2150,2150,2150,2150,0
|
|
20240318,181100,647785055,2150,2150,2150,2150,0
|
|
20240318,181000,647785055,2150,2150,2150,2150,0
|
|
20240318,180900,647785055,2150,2150,2150,2150,0
|
|
20240318,180800,647785055,2150,2150,2150,2150,0
|
|
20240318,180700,647785055,2150,2150,2150,2150,0
|
|
20240318,180600,647785055,2150,2150,2150,2150,0
|
|
20240318,180500,647785055,2150,2150,2150,2150,0
|
|
20240318,180400,647785055,2150,2150,2150,2150,0
|
|
20240318,180300,647785055,2150,2150,2150,2150,0
|
|
20240318,180200,647785055,2150,2150,2150,2150,0
|
|
20240318,180100,647785055,2150,2150,2150,2150,0
|
|
20240318,180000,647785055,2150,2150,2150,2150,0
|
|
20240318,175900,647785055,2150,2150,2150,2150,0
|
|
20240318,175800,647785055,2150,2150,2150,2150,0
|
|
20240318,175700,647785055,2150,2150,2150,2150,0
|
|
20240318,175600,647785055,2150,2150,2150,2150,0
|
|
20240318,175500,647785055,2150,2150,2150,2150,0
|
|
20240318,175400,647785055,2150,2150,2150,2150,0
|
|
20240318,175300,647785055,2150,2150,2150,2150,0
|
|
20240318,175200,647785055,2150,2150,2150,2150,0
|
|
20240318,175100,647785055,2150,2150,2150,2150,0
|
|
20240318,175000,647785055,2150,2150,2150,2150,0
|
|
20240318,174900,647785055,2150,2150,2150,2150,0
|
|
20240318,174800,647785055,2150,2150,2150,2150,0
|
|
20240318,174700,647785055,2150,2150,2150,2150,5232
|
|
20240318,174600,647785055,2150,2150,2150,2150,0
|
|
20240318,174500,647785055,2150,2150,2150,2150,0
|
|
20240318,174400,647785055,2150,2150,2150,2150,0
|
|
20240318,174300,647785055,2150,2150,2150,2150,0
|
|
20240318,174200,647785055,2150,2150,2150,2150,0
|
|
20240318,174100,647785055,2150,2150,2150,2150,0
|
|
20240318,174000,647785055,2150,2150,2150,2150,0
|
|
20240318,173900,647785055,2150,2150,2150,2150,0
|
|
20240318,173800,647785055,2150,2150,2150,2150,0
|
|
20240318,173700,647785055,2150,2150,2150,2150,0
|
|
20240318,173600,647785055,2150,2150,2150,2150,0
|
|
20240318,173500,647785055,2150,2150,2150,2150,0
|
|
20240318,173400,647785055,2150,2150,2150,2150,0
|
|
20240318,173300,647785055,2150,2150,2150,2150,0
|
|
20240318,173200,647785055,2150,2150,2150,2150,0
|
|
20240318,173100,647785055,2150,2150,2150,2150,0
|
|
20240318,173000,647785055,2150,2150,2150,2150,0
|
|
20240318,172900,647785055,2150,2150,2150,2150,0
|
|
20240318,172800,647785055,2150,2150,2150,2150,0
|
|
20240318,172700,647785055,2150,2150,2150,2150,0
|
|
20240318,172600,647785055,2150,2150,2150,2150,0
|
|
20240318,172500,647785055,2150,2150,2150,2150,0
|
|
20240318,172400,647785055,2150,2150,2150,2150,0
|
|
20240318,172300,647785055,2150,2150,2150,2150,0
|
|
20240318,172200,647785055,2150,2150,2150,2150,0
|
|
20240318,172100,647785055,2150,2150,2150,2150,0
|
|
20240318,172000,647785055,2150,2150,2150,2150,0
|
|
20240318,171900,647785055,2150,2150,2150,2150,0
|
|
20240318,171800,647785055,2150,2150,2150,2150,0
|
|
20240318,171700,647785055,2150,2150,2150,2150,5232
|
|
20240318,171600,647785055,2150,2150,2150,2150,0
|
|
20240318,171500,647785055,2150,2150,2150,2150,0
|
|
20240318,171400,647785055,2150,2150,2150,2150,0
|
|
20240318,171300,647785055,2150,2150,2150,2150,0
|
|
20240318,171200,647785055,2150,2150,2150,2150,0
|
|
20240318,171100,647785055,2150,2150,2150,2150,0
|
|
20240318,171000,647785055,2150,2150,2150,2150,0
|
|
20240318,170900,647785055,2150,2150,2150,2150,0
|
|
20240318,170800,647785055,2150,2150,2150,2150,0
|
|
20240318,170700,647785055,2150,2150,2150,2150,0
|
|
20240318,170600,647785055,2150,2150,2150,2150,0
|
|
20240318,170500,647785055,2150,2150,2150,2150,0
|
|
20240318,170400,647785055,2150,2150,2150,2150,0
|
|
20240318,170300,647785055,2150,2150,2150,2150,0
|
|
20240318,170200,647785055,2150,2150,2150,2150,0
|
|
20240318,170100,647785055,2150,2150,2150,2150,0
|
|
20240318,170000,647785055,2150,2150,2150,2150,0
|
|
20240318,165900,647785055,2150,2150,2150,2150,0
|
|
20240318,165800,647785055,2150,2150,2150,2150,0
|
|
20240318,165700,647785055,2150,2150,2150,2150,0
|
|
20240318,165600,647785055,2150,2150,2150,2150,0
|
|
20240318,165500,647785055,2150,2150,2150,2150,0
|
|
20240318,165400,647785055,2150,2150,2150,2150,0
|
|
20240318,165300,647785055,2150,2150,2150,2150,0
|
|
20240318,165200,647785055,2150,2150,2150,2150,0
|
|
20240318,165100,647785055,2150,2150,2150,2150,0
|
|
20240318,165000,647785055,2150,2150,2150,2150,0
|
|
20240318,164900,647785055,2150,2150,2150,2150,0
|
|
20240318,164800,647785055,2150,2150,2150,2150,0
|
|
20240318,164700,647785055,2150,2150,2150,2150,5232
|
|
20240318,164600,647785055,2150,2150,2150,2150,0
|
|
20240318,164500,647785055,2150,2150,2150,2150,0
|
|
20240318,164400,647785055,2150,2150,2150,2150,0
|
|
20240318,164300,647785055,2150,2150,2150,2150,0
|
|
20240318,164200,647785055,2150,2150,2150,2150,0
|
|
20240318,164100,647785055,2150,2150,2150,2150,0
|
|
20240318,164000,647785055,2150,2150,2150,2150,0
|
|
20240318,163900,647785055,2150,2150,2150,2150,0
|
|
20240318,163800,647785055,2150,2150,2150,2150,0
|
|
20240318,163700,647785055,2150,2150,2150,2150,0
|
|
20240318,163600,647785055,2150,2150,2150,2150,0
|
|
20240318,163500,647785055,2150,2150,2150,2150,0
|
|
20240318,163400,647785055,2150,2150,2150,2150,0
|
|
20240318,163300,647785055,2150,2150,2150,2150,0
|
|
20240318,163200,647785055,2150,2150,2150,2150,0
|
|
20240318,163100,647785055,2150,2150,2150,2150,0
|
|
20240318,163000,647785055,2150,2150,2150,2150,0
|
|
20240318,162900,647785055,2150,2150,2150,2150,0
|
|
20240318,162800,647785055,2150,2150,2150,2150,0
|
|
20240318,162700,647785055,2150,2150,2150,2150,0
|
|
20240318,162600,647785055,2150,2150,2150,2150,0
|
|
20240318,162500,647785055,2150,2150,2150,2150,0
|
|
20240318,162400,647785055,2150,2150,2150,2150,0
|
|
20240318,162300,647785055,2150,2150,2150,2150,0
|
|
20240318,162200,647785055,2150,2150,2150,2150,0
|
|
20240318,162100,647785055,2150,2150,2150,2150,0
|
|
20240318,162000,647785055,2150,2150,2150,2150,0
|
|
20240318,161900,647785055,2150,2150,2150,2150,0
|
|
20240318,161800,647785055,2150,2150,2150,2150,0
|
|
20240318,161700,647785055,2150,2150,2150,2150,5232
|
|
20240318,161600,647785055,2150,2150,2150,2150,0
|
|
20240318,161500,647785055,2150,2150,2150,2150,0
|
|
20240318,161400,647785055,2150,2150,2150,2150,0
|
|
20240318,161300,647785055,2150,2150,2150,2150,0
|
|
20240318,161200,647785055,2150,2150,2150,2150,0
|
|
20240318,161100,647785055,2150,2150,2150,2150,0
|
|
20240318,161000,647785055,2150,2150,2150,2150,0
|
|
20240318,160900,647785055,2150,2150,2150,2150,0
|
|
20240318,160800,647785055,2150,2150,2150,2150,0
|
|
20240318,160700,647785055,2150,2150,2150,2150,0
|
|
20240318,160600,647785055,2150,2150,2150,2150,0
|
|
20240318,160500,647785055,2150,2150,2150,2150,0
|
|
20240318,160400,647785055,2150,2150,2150,2150,0
|
|
20240318,160300,647785055,2150,2150,2150,2150,0
|
|
20240318,160200,647785055,2150,2150,2150,2150,0
|
|
20240318,160100,647785055,2150,2150,2150,2150,0
|
|
20240318,160000,647785055,2150,2150,2150,2150,0
|
|
20240318,155900,647785055,2150,2150,2150,2150,0
|
|
20240318,155800,647785055,2150,2150,2150,2150,0
|
|
20240318,155700,647785055,2150,2150,2150,2150,0
|
|
20240318,155600,647785055,2150,2150,2150,2150,0
|
|
20240318,155500,647785055,2150,2150,2150,2150,0
|
|
20240318,155400,647785055,2150,2150,2150,2150,0
|
|
20240318,155300,647785055,2150,2150,2150,2150,0
|
|
20240318,155200,647785055,2150,2150,2150,2150,0
|
|
20240318,155100,647785055,2150,2150,2150,2150,0
|
|
20240318,155000,647785055,2150,2150,2150,2150,0
|
|
20240318,154900,647785055,2150,2150,2150,2150,0
|
|
20240318,154800,647785055,2150,2150,2150,2150,0
|
|
20240318,154700,647785055,2150,2150,2150,2150,5232
|
|
20240318,154600,647785055,2150,2150,2150,2150,0
|
|
20240318,154500,647785055,2150,2150,2150,2150,0
|
|
20240318,154400,647785055,2150,2150,2150,2150,0
|
|
20240318,154300,647785055,2150,2150,2150,2150,0
|
|
20240318,154200,647785055,2150,2150,2150,2150,0
|
|
20240318,154100,647785055,2150,2150,2150,2150,0
|
|
20240318,154000,647785055,2150,2150,2150,2150,0
|
|
20240318,153900,647785055,2150,2150,2150,2150,0
|
|
20240318,153800,647785055,2150,2150,2150,2150,0
|
|
20240318,153700,647785055,2150,2150,2150,2150,0
|
|
20240318,153600,647785055,2150,2150,2150,2150,0
|
|
20240318,153500,647785055,2150,2150,2150,2150,0
|
|
20240318,153400,647785055,2150,2150,2150,2150,0
|
|
20240318,153300,647785055,2150,2150,2150,2150,0
|
|
20240318,153200,647785055,2150,2150,2150,2150,0
|
|
20240318,153100,647785055,2150,2150,2150,2150,0
|
|
20240318,153000,647785055,2150,2150,2150,2150,5232
|
|
20240318,152900,636536255,2125,2125,2125,2125,0
|
|
20240318,152800,636536255,2125,2125,2125,2125,0
|
|
20240318,152700,636536255,2125,2125,2125,2125,0
|
|
20240318,152600,636536255,2125,2125,2125,2125,0
|
|
20240318,152500,636536255,2125,2125,2125,2125,0
|
|
20240318,152400,636536255,2125,2125,2125,2125,0
|
|
20240318,152300,636536255,2125,2125,2125,2125,0
|
|
20240318,152200,636536255,2125,2125,2125,2125,0
|
|
20240318,152100,636536255,2125,2125,2125,2125,0
|
|
20240318,152000,636536255,2125,2125,2125,2125,0
|
|
20240318,151900,636536255,2125,2130,2145,2125,4465
|
|
20240318,151800,627040790,2130,2150,2150,2130,1001
|
|
20240318,151700,624908560,2140,2145,2145,2140,2192
|
|
20240318,151600,620214220,2150,2145,2150,2145,1028
|
|
20240318,151500,618004160,2150,2150,2150,2150,200
|
|
20240318,151400,617574160,2150,2140,2150,2140,6801
|
|
20240318,151300,602982510,2140,2140,2140,2140,0
|
|
20240318,151200,602982510,2140,2140,2140,2140,1000
|
|
20240318,151100,600842510,2145,2145,2150,2145,71
|
|
20240318,151000,600690210,2145,2145,2145,2145,500
|
|
20240318,150900,599617710,2145,2135,2145,2135,2412
|
|
20240318,150800,594462410,2135,2135,2135,2135,0
|
|
20240318,150700,594462410,2135,2135,2135,2135,500
|
|
20240318,150600,593394910,2135,2130,2135,2130,76
|
|
20240318,150500,593233025,2130,2130,2130,2130,25
|
|
20240318,150400,593179775,2120,2125,2125,2120,2732
|
|
20240318,150300,587387930,2125,2140,2140,2125,10201
|
|
20240318,150200,565701690,2135,2135,2135,2135,193
|
|
20240318,150100,565289635,2135,2135,2135,2135,6
|
|
20240318,150000,565276825,2130,2130,2130,2130,4377
|
|
20240318,145900,555953815,2130,2135,2135,2130,17947
|
|
20240318,145800,517715325,2140,2140,2140,2140,0
|
|
20240318,145700,517715325,2140,2140,2140,2140,623
|
|
20240318,145600,516382105,2140,2140,2140,2140,5000
|
|
20240318,145500,505682105,2145,2145,2145,2145,0
|
|
20240318,145400,505682105,2145,2145,2145,2145,3
|
|
20240318,145300,505675670,2145,2145,2145,2145,0
|
|
20240318,145200,505675670,2145,2145,2145,2145,0
|
|
20240318,145100,505675670,2145,2145,2145,2145,0
|
|
20240318,145000,505675670,2145,2145,2145,2140,5
|
|
20240318,144900,505664950,2135,2140,2140,2135,735
|
|
20240318,144800,504094225,2130,2130,2130,2130,0
|
|
20240318,144700,504094225,2130,2145,2145,2130,6928
|
|
20240318,144600,489309760,2150,2150,2150,2150,4
|
|
20240318,144500,489301160,2145,2145,2145,2145,1796
|
|
20240318,144400,485448740,2150,2150,2150,2150,0
|
|
20240318,144300,485448740,2150,2145,2150,2145,9
|
|
20240318,144200,485429395,2145,2145,2145,2145,1000
|
|
20240318,144100,483284395,2150,2150,2150,2150,0
|
|
20240318,144000,483284395,2150,2150,2150,2150,1
|
|
20240318,143900,483282245,2150,2150,2150,2150,3
|
|
20240318,143800,483275795,2150,2150,2150,2150,0
|
|
20240318,143700,483275795,2150,2150,2150,2150,0
|
|
20240318,143600,483275795,2150,2150,2150,2150,0
|
|
20240318,143500,483275795,2150,2150,2150,2150,5
|
|
20240318,143400,483265045,2140,2140,2140,2140,0
|
|
20240318,143300,483265045,2140,2140,2140,2140,240
|
|
20240318,143200,482751445,2150,2150,2150,2150,0
|
|
20240318,143100,482751445,2150,2140,2150,2140,306
|
|
20240318,143000,482096545,2150,2150,2150,2145,8
|
|
20240318,142900,482079350,2140,2140,2140,2140,500
|
|
20240318,142800,481009350,2150,2150,2150,2150,0
|
|
20240318,142700,481009350,2150,2150,2150,2150,5
|
|
20240318,142600,480998600,2150,2150,2150,2150,0
|
|
20240318,142500,480998600,2150,2145,2150,2145,2
|
|
20240318,142400,480994305,2150,2150,2150,2150,0
|
|
20240318,142300,480994305,2150,2150,2150,2150,0
|
|
20240318,142200,480994305,2150,2150,2150,2150,0
|
|
20240318,142100,480994305,2150,2150,2150,2150,0
|
|
20240318,142000,480994305,2150,2150,2150,2150,0
|
|
20240318,141900,480994305,2150,2150,2150,2150,0
|
|
20240318,141800,480994305,2150,2145,2150,2145,23
|
|
20240318,141700,480944965,2150,2150,2150,2150,0
|
|
20240318,141600,480944965,2150,2150,2150,2150,1
|
|
20240318,141500,480942815,2145,2145,2145,2145,0
|
|
20240318,141400,480942815,2145,2145,2145,2145,0
|
|
20240318,141300,480942815,2145,2145,2145,2145,1
|
|
20240318,141200,480940670,2150,2150,2150,2150,0
|
|
20240318,141100,480940670,2150,2145,2150,2145,2
|
|
20240318,141000,480936375,2135,2135,2135,2135,1
|
|
20240318,140900,480934240,2140,2140,2140,2140,0
|
|
20240318,140800,480934240,2140,2140,2140,2140,0
|
|
20240318,140700,480934240,2140,2140,2150,2140,3504
|
|
20240318,140600,473435640,2150,2150,2150,2150,0
|
|
20240318,140500,473435640,2150,2150,2150,2150,0
|
|
20240318,140400,473435640,2150,2150,2150,2150,5
|
|
20240318,140300,473424890,2150,2140,2150,2140,14
|
|
20240318,140200,473394920,2140,2140,2140,2140,0
|
|
20240318,140100,473394920,2140,2140,2140,2140,0
|
|
20240318,140000,473394920,2140,2140,2140,2140,0
|
|
20240318,135900,473394920,2140,2140,2140,2140,1700
|
|
20240318,135800,469756920,2150,2140,2150,2140,572
|
|
20240318,135700,468532130,2150,2150,2150,2150,10
|
|
20240318,135600,468510630,2160,2160,2160,2160,0
|
|
20240318,135500,468510630,2160,2160,2160,2160,0
|
|
20240318,135400,468510630,2160,2160,2160,2160,0
|
|
20240318,135300,468510630,2160,2160,2160,2160,80
|
|
20240318,135200,468337830,2160,2160,2160,2160,2
|
|
20240318,135100,468333510,2140,2155,2155,2140,2320
|
|
20240318,135000,463351820,2165,2165,2165,2165,0
|
|
20240318,134900,463351820,2165,2165,2165,2165,0
|
|
20240318,134800,463351820,2165,2165,2165,2165,0
|
|
20240318,134700,463351820,2165,2165,2165,2165,0
|
|
20240318,134600,463351820,2165,2165,2165,2165,0
|
|
20240318,134500,463351820,2165,2165,2165,2165,500
|
|
20240318,134400,462269320,2170,2170,2170,2170,0
|
|
20240318,134300,462269320,2170,2170,2170,2170,1
|
|
20240318,134200,462267150,2170,2150,2170,2150,49
|
|
20240318,134100,462161200,2150,2150,2150,2150,0
|
|
20240318,134000,462161200,2150,2155,2155,2150,155
|
|
20240318,133900,461827900,2170,2170,2170,2170,0
|
|
20240318,133800,461827900,2170,2170,2170,2170,0
|
|
20240318,133700,461827900,2170,2170,2170,2170,0
|
|
20240318,133600,461827900,2170,2170,2170,2170,3
|
|
20240318,133500,461821390,2150,2150,2150,2150,0
|
|
20240318,133400,461821390,2150,2150,2150,2150,0
|
|
20240318,133300,461821390,2150,2175,2180,2150,522
|
|
20240318,133200,460684015,2180,2160,2180,2160,1898
|
|
20240318,133100,456562620,2150,2150,2150,2150,0
|
|
20240318,133000,456562620,2150,2150,2150,2150,0
|
|
20240318,132900,456562620,2150,2150,2150,2150,0
|
|
20240318,132800,456562620,2150,2165,2165,2150,305
|
|
20240318,132700,455906770,2165,2165,2165,2165,2
|
|
20240318,132600,455902440,2165,2165,2165,2165,14
|
|
20240318,132500,455872130,2165,2160,2165,2160,2494
|
|
20240318,132400,450485075,2160,2160,2160,2160,0
|
|
20240318,132300,450485075,2160,2160,2160,2160,7
|
|
20240318,132200,450469955,2160,2160,2160,2160,0
|
|
20240318,132100,450469955,2160,2160,2160,2160,0
|
|
20240318,132000,450469955,2160,2155,2160,2155,62
|
|
20240318,131900,450336340,2155,2160,2160,2155,39
|
|
20240318,131800,450252235,2160,2160,2160,2160,4
|
|
20240318,131700,450243595,2160,2160,2160,2160,0
|
|
20240318,131600,450243595,2160,2160,2160,2160,0
|
|
20240318,131500,450243595,2160,2160,2160,2160,1
|
|
20240318,131400,450241435,2160,2160,2160,2160,0
|
|
20240318,131300,450241435,2160,2160,2160,2160,4
|
|
20240318,131200,450232795,2160,2160,2160,2160,5
|
|
20240318,131100,450221995,2160,2160,2160,2160,4
|
|
20240318,131000,450213355,2160,2155,2160,2150,9
|
|
20240318,130900,450193940,2160,2160,2160,2160,0
|
|
20240318,130800,450193940,2160,2155,2160,2155,6
|
|
20240318,130700,450180985,2160,2160,2160,2160,0
|
|
20240318,130600,450180985,2160,2160,2160,2160,6
|
|
20240318,130500,450168025,2160,2160,2160,2150,17
|
|
20240318,130400,450131325,2160,2155,2160,2155,2
|
|
20240318,130300,450127010,2160,2160,2160,2160,1
|
|
20240318,130200,450124850,2150,2150,2150,2150,157
|
|
20240318,130100,449787300,2150,2150,2150,2150,1839
|
|
20240318,130000,445833450,2145,2145,2145,2145,400
|
|
20240318,125900,444975450,2150,2150,2150,2150,0
|
|
20240318,125800,444975450,2150,2150,2150,2150,0
|
|
20240318,125700,444975450,2150,2150,2150,2150,0
|
|
20240318,125600,444975450,2150,2150,2150,2150,1
|
|
20240318,125500,444973300,2150,2150,2150,2150,3
|
|
20240318,125400,444966850,2150,2150,2150,2150,6
|
|
20240318,125300,444953950,2150,2155,2155,2150,12
|
|
20240318,125200,444928095,2155,2155,2155,2155,2
|
|
20240318,125100,444923785,2160,2155,2160,2155,4
|
|
20240318,125000,444915155,2160,2160,2160,2155,4
|
|
20240318,124900,444906520,2160,2150,2160,2150,5809
|
|
20240318,124800,432390100,2155,2155,2155,2155,0
|
|
20240318,124700,432390100,2155,2155,2155,2155,0
|
|
20240318,124600,432390100,2155,2150,2155,2145,5038
|
|
20240318,124500,421583365,2145,2150,2150,2145,882
|
|
20240318,124400,419687155,2150,2150,2150,2150,23
|
|
20240318,124300,419637705,2150,2150,2150,2150,0
|
|
20240318,124200,419637705,2150,2150,2150,2150,0
|
|
20240318,124100,419637705,2150,2150,2150,2150,0
|
|
20240318,124000,419637705,2150,2150,2150,2150,8
|
|
20240318,123900,419620505,2150,2150,2150,2150,1
|
|
20240318,123800,419618355,2145,2145,2145,2145,176
|
|
20240318,123700,419240835,2145,2145,2145,2145,0
|
|
20240318,123600,419240835,2145,2140,2145,2140,1130
|
|
20240318,123500,416821985,2145,2145,2150,2145,226
|
|
20240318,123400,416337210,2150,2150,2150,2150,12
|
|
20240318,123300,416311410,2150,2150,2150,2150,3
|
|
20240318,123200,416304960,2150,2150,2150,2150,1
|
|
20240318,123100,416302810,2150,2150,2150,2150,0
|
|
20240318,123000,416302810,2150,2150,2150,2150,7
|
|
20240318,122900,416287760,2150,2150,2150,2150,0
|
|
20240318,122800,416287760,2150,2150,2150,2150,72
|
|
20240318,122700,416132960,2150,2150,2150,2150,0
|
|
20240318,122600,416132960,2150,2150,2150,2150,1
|
|
20240318,122500,416130810,2150,2150,2150,2150,1
|
|
20240318,122400,416128660,2150,2150,2150,2150,5
|
|
20240318,122300,416117910,2150,2150,2150,2150,2
|
|
20240318,122200,416113610,2150,2145,2150,2145,590
|
|
20240318,122100,414848055,2145,2145,2145,2145,0
|
|
20240318,122000,414848055,2145,2140,2145,2140,4
|
|
20240318,121900,414839480,2145,2145,2145,2145,0
|
|
20240318,121800,414839480,2145,2140,2145,2140,13
|
|
20240318,121700,414811650,2135,2135,2135,2135,389
|
|
20240318,121600,413981135,2140,2135,2145,2135,1616
|
|
20240318,121500,410530945,2130,2130,2130,2130,42
|
|
20240318,121400,410441485,2135,2130,2135,2130,543
|
|
20240318,121300,409284890,2130,2130,2130,2130,0
|
|
20240318,121200,409284890,2130,2135,2135,2130,600
|
|
20240318,121100,408006640,2130,2130,2130,2130,0
|
|
20240318,121000,408006640,2130,2130,2130,2130,0
|
|
20240318,120900,408006640,2130,2130,2130,2130,0
|
|
20240318,120800,408006640,2130,2130,2130,2130,0
|
|
20240318,120700,408006640,2130,2130,2130,2130,0
|
|
20240318,120600,408006640,2130,2130,2130,2130,0
|
|
20240318,120500,408006640,2130,2130,2130,2130,0
|
|
20240318,120400,408006640,2130,2130,2130,2130,0
|
|
20240318,120300,408006640,2130,2130,2130,2130,1
|
|
20240318,120200,408004510,2145,2145,2145,2145,1
|
|
20240318,120100,408002365,2140,2140,2140,2140,0
|
|
20240318,120000,408002365,2140,2140,2140,2140,44
|
|
20240318,115900,407908205,2140,2140,2140,2140,498
|
|
20240318,115800,406842485,2140,2140,2140,2130,2427
|
|
20240318,115700,401666300,2155,2155,2155,2155,100
|
|
20240318,115600,401450800,2130,2140,2155,2130,24791
|
|
20240318,115500,348177425,2140,2130,2140,2130,2494
|
|
20240318,115400,342856935,2130,2130,2130,2130,1
|
|
20240318,115300,342854805,2130,2130,2130,2130,0
|
|
20240318,115200,342854805,2130,2130,2130,2130,0
|
|
20240318,115100,342854805,2130,2130,2130,2130,0
|
|
20240318,115000,342854805,2130,2130,2130,2130,0
|
|
20240318,114900,342854805,2130,2130,2130,2130,0
|
|
20240318,114800,342854805,2130,2130,2130,2130,16
|
|
20240318,114700,342820725,2130,2130,2130,2130,0
|
|
20240318,114600,342820725,2130,2130,2130,2130,5
|
|
20240318,114500,342810075,2130,2130,2130,2130,1
|
|
20240318,114400,342807945,2125,2125,2125,2125,3
|
|
20240318,114300,342801570,2140,2140,2140,2140,0
|
|
20240318,114200,342801570,2140,2140,2140,2140,0
|
|
20240318,114100,342801570,2140,2140,2140,2140,0
|
|
20240318,114000,342801570,2140,2140,2140,2140,0
|
|
20240318,113900,342801570,2140,2140,2140,2140,0
|
|
20240318,113800,342801570,2140,2140,2140,2140,8
|
|
20240318,113700,342784450,2140,2120,2140,2120,1501
|
|
20240318,113600,339602310,2140,2130,2140,2125,584
|
|
20240318,113500,338361220,2135,2135,2140,2135,3
|
|
20240318,113400,338354810,2140,2135,2140,2135,3
|
|
20240318,113300,338348400,2140,2135,2140,2135,4
|
|
20240318,113200,338339850,2140,2140,2140,2140,107
|
|
20240318,113100,338110870,2140,2135,2140,2135,26
|
|
20240318,113000,338055330,2140,2125,2140,2125,1313
|
|
20240318,112900,335251180,2120,2125,2130,2120,204
|
|
20240318,112800,334817680,2125,2125,2125,2125,0
|
|
20240318,112700,334817680,2125,2125,2125,2125,2
|
|
20240318,112600,334813430,2125,2125,2125,2125,2950
|
|
20240318,112500,328544680,2125,2125,2125,2125,15
|
|
20240318,112400,328512805,2125,2125,2125,2125,1
|
|
20240318,112300,328510680,2125,2125,2125,2125,1
|
|
20240318,112200,328508555,2125,2125,2125,2125,0
|
|
20240318,112100,328508555,2125,2120,2125,2120,151
|
|
20240318,112000,328188430,2125,2125,2125,2125,0
|
|
20240318,111900,328188430,2125,2120,2125,2115,48
|
|
20240318,111800,328086795,2125,2125,2125,2120,54
|
|
20240318,111700,327972295,2125,2125,2125,2125,0
|
|
20240318,111600,327972295,2125,2125,2125,2125,1
|
|
20240318,111500,327970170,2115,2120,2125,2115,23
|
|
20240318,111400,327921415,2125,2125,2125,2125,0
|
|
20240318,111300,327921415,2125,2125,2125,2125,11
|
|
20240318,111200,327898040,2120,2120,2120,2120,263
|
|
20240318,111100,327340480,2125,2120,2125,2120,4
|
|
20240318,111000,327331995,2120,2125,2125,2120,1216
|
|
20240318,110900,324753980,2125,2120,2125,2120,3806
|
|
20240318,110800,316685255,2120,2120,2120,2120,2
|
|
20240318,110700,316681015,2115,2115,2115,2115,2001
|
|
20240318,110600,312448900,2120,2120,2120,2120,41
|
|
20240318,110500,312361980,2120,2120,2120,2120,1
|
|
20240318,110400,312359860,2120,2120,2120,2120,0
|
|
20240318,110300,312359860,2120,2115,2120,2115,478
|
|
20240318,110200,311348885,2115,2115,2115,2115,1523
|
|
20240318,110100,308127740,2120,2120,2120,2120,0
|
|
20240318,110000,308127740,2120,2115,2120,2115,184
|
|
20240318,105900,307738260,2115,2115,2115,2115,0
|
|
20240318,105800,307738260,2115,2115,2115,2115,922
|
|
20240318,105700,305788230,2120,2115,2120,2115,1791
|
|
20240318,105600,301998765,2115,2120,2120,2110,1522
|
|
20240318,105500,298781715,2120,2120,2120,2120,18
|
|
20240318,105400,298743555,2120,2120,2120,2120,0
|
|
20240318,105300,298743555,2120,2120,2120,2120,168
|
|
20240318,105200,298387395,2120,2120,2120,2120,0
|
|
20240318,105100,298387395,2120,2120,2120,2120,0
|
|
20240318,105000,298387395,2120,2120,2120,2120,0
|
|
20240318,104900,298387395,2120,2120,2120,2120,19
|
|
20240318,104800,298347115,2120,2120,2120,2120,1007
|
|
20240318,104700,296212275,2120,2120,2120,2120,1
|
|
20240318,104600,296210155,2120,2120,2120,2120,1
|
|
20240318,104500,296208035,2115,2120,2120,2115,680
|
|
20240318,104400,294769810,2120,2120,2120,2120,0
|
|
20240318,104300,294769810,2120,2115,2120,2115,221
|
|
20240318,104200,294302390,2115,2120,2120,2115,8077
|
|
20240318,104100,277217245,2125,2125,2125,2125,0
|
|
20240318,104000,277217245,2125,2125,2125,2125,0
|
|
20240318,103900,277217245,2125,2125,2125,2125,133
|
|
20240318,103800,276934620,2125,2125,2125,2125,0
|
|
20240318,103700,276934620,2125,2125,2125,2125,0
|
|
20240318,103600,276934620,2125,2125,2125,2125,0
|
|
20240318,103500,276934620,2125,2125,2125,2125,0
|
|
20240318,103400,276934620,2125,2120,2125,2120,46
|
|
20240318,103300,276837095,2120,2120,2120,2120,3727
|
|
20240318,103200,268935855,2120,2120,2120,2120,300
|
|
20240318,103100,268299855,2120,2120,2120,2120,0
|
|
20240318,103000,268299855,2120,2115,2120,2115,512
|
|
20240318,102900,267216915,2115,2115,2115,2115,0
|
|
20240318,102800,267216915,2115,2115,2115,2115,762
|
|
20240318,102700,265605285,2115,2115,2115,2115,700
|
|
20240318,102600,264124785,2115,2120,2120,2115,1390
|
|
20240318,102500,261184435,2120,2120,2120,2120,121
|
|
20240318,102400,260927915,2130,2130,2130,2130,0
|
|
20240318,102300,260927915,2130,2130,2130,2130,0
|
|
20240318,102200,260927915,2130,2125,2130,2125,14
|
|
20240318,102100,260898160,2125,2125,2125,2125,1501
|
|
20240318,102000,257708535,2115,2115,2115,2115,0
|
|
20240318,101900,257708535,2115,2120,2120,2115,316
|
|
20240318,101800,257039115,2120,2120,2120,2120,0
|
|
20240318,101700,257039115,2120,2120,2120,2120,10
|
|
20240318,101600,257017915,2115,2115,2115,2115,0
|
|
20240318,101500,257017915,2115,2115,2115,2115,0
|
|
20240318,101400,257017915,2115,2115,2115,2115,950
|
|
20240318,101300,255008665,2125,2115,2125,2115,2051
|
|
20240318,101200,250670790,2115,2115,2115,2115,0
|
|
20240318,101100,250670790,2115,2120,2125,2115,2605
|
|
20240318,101000,245160705,2120,2120,2120,2120,0
|
|
20240318,100900,245160705,2120,2130,2130,2120,151
|
|
20240318,100800,244840575,2120,2115,2120,2115,7351
|
|
20240318,100700,229258955,2115,2115,2115,2115,0
|
|
20240318,100600,229258955,2115,2115,2115,2110,1526
|
|
20240318,100500,226033965,2115,2120,2120,2115,1476
|
|
20240318,100400,222912200,2115,2120,2120,2115,991
|
|
20240318,100300,220811285,2130,2130,2130,2130,1
|
|
20240318,100200,220809155,2130,2130,2130,2115,3572
|
|
20240318,100100,213249190,2120,2125,2125,2120,2002
|
|
20240318,100000,209004940,2125,2130,2130,2125,1500
|
|
20240318,095900,205816440,2125,2140,2140,2125,6066
|
|
20240318,095800,192885215,2140,2140,2140,2140,2103
|
|
20240318,095700,188384795,2145,2140,2145,2140,73
|
|
20240318,095600,188228570,2140,2140,2140,2140,725
|
|
20240318,095500,186677070,2140,2140,2140,2140,4280
|
|
20240318,095400,177517870,2145,2145,2145,2145,2
|
|
20240318,095300,177513580,2140,2145,2145,2140,1092
|
|
20240318,095200,175171245,2155,2150,2155,2150,3266
|
|
20240318,095100,168149340,2155,2155,2155,2155,233
|
|
20240318,095000,167647225,2155,2160,2160,2155,4927
|
|
20240318,094900,157027040,2160,2160,2160,2160,0
|
|
20240318,094800,157027040,2160,2160,2160,2160,0
|
|
20240318,094700,157027040,2160,2160,2160,2160,0
|
|
20240318,094600,157027040,2160,2160,2160,2160,500
|
|
20240318,094500,155947040,2160,2160,2160,2160,21
|
|
20240318,094400,155901680,2170,2165,2170,2165,19
|
|
20240318,094300,155860535,2160,2165,2165,2150,2478
|
|
20240318,094200,150512865,2165,2165,2165,2165,334
|
|
20240318,094100,149789755,2170,2170,2170,2170,20
|
|
20240318,094000,149746355,2170,2170,2170,2170,520
|
|
20240318,093900,148617955,2170,2170,2170,2170,42
|
|
20240318,093800,148526815,2180,2180,2180,2180,0
|
|
20240318,093700,148526815,2180,2180,2180,2180,0
|
|
20240318,093600,148526815,2180,2180,2180,2180,0
|
|
20240318,093500,148526815,2180,2180,2180,2180,20
|
|
20240318,093400,148483215,2180,2180,2180,2180,0
|
|
20240318,093300,148483215,2180,2180,2180,2180,20
|
|
20240318,093200,148439615,2180,2180,2180,2180,50
|
|
20240318,093100,148330615,2180,2180,2180,2180,21
|
|
20240318,093000,148284835,2175,2175,2175,2170,256
|
|
20240318,092900,147728125,2180,2180,2180,2180,1521
|
|
20240318,092800,144412345,2185,2185,2185,2185,5
|
|
20240318,092700,144401420,2185,2180,2185,2180,3
|
|
20240318,092600,144394870,2180,2180,2180,2180,51
|
|
20240318,092500,144283690,2190,2190,2190,2190,1000
|
|
20240318,092400,142093690,2180,2195,2195,2180,2000
|
|
20240318,092300,137718325,2185,2185,2185,2185,1
|
|
20240318,092200,137716140,2185,2190,2190,2185,468
|
|
20240318,092100,136691280,2190,2190,2190,2190,3
|
|
20240318,092000,136684710,2190,2190,2190,2190,10
|
|
20240318,091900,136662810,2195,2190,2195,2185,599
|
|
20240318,091800,135351050,2190,2200,2200,2190,1978
|
|
20240318,091700,131009250,2200,2205,2205,2200,14992
|
|
20240318,091600,98017245,2210,2210,2210,2205,1089
|
|
20240318,091500,95614325,2205,2210,2220,2205,2533
|
|
20240318,091400,90018220,2205,2205,2210,2200,3779
|
|
20240318,091300,81693880,2200,2190,2200,2190,6722
|
|
20240318,091200,66912360,2195,2200,2200,2195,627
|
|
20240318,091100,65536090,2185,2190,2200,2180,1407
|
|
20240318,091000,62442685,2190,2200,2215,2190,10025
|
|
20240318,090900,40360215,2195,2160,2195,2160,7931
|
|
20240318,090800,23084450,2160,2160,2160,2160,1100
|
|
20240318,090700,20708450,2155,2160,2160,2155,674
|
|
20240318,090600,19255480,2160,2160,2160,2160,0
|
|
20240318,090500,19255480,2160,2155,2160,2155,1804
|
|
20240318,090400,15367760,2155,2155,2155,2155,0
|
|
20240318,090300,15367760,2155,2155,2155,2155,9
|
|
20240318,090200,15348365,2160,2160,2160,2160,1760
|
|
20240318,090100,11546765,2160,2160,2160,2160,100
|
|
20240318,090000,11330765,2160,2170,2180,2160,5222
|