625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192200,53377850,2175,2175,2175,2175,2253
|
|
20240321,192100,53377850,2175,2175,2175,2175,0
|
|
20240321,192000,53377850,2175,2175,2175,2175,0
|
|
20240321,191900,53377850,2175,2175,2175,2175,0
|
|
20240321,191800,53377850,2175,2175,2175,2175,0
|
|
20240321,191700,53377850,2175,2175,2175,2175,0
|
|
20240321,191600,53377850,2175,2175,2175,2175,0
|
|
20240321,191500,53377850,2175,2175,2175,2175,0
|
|
20240321,191400,53377850,2175,2175,2175,2175,0
|
|
20240321,191300,53377850,2175,2175,2175,2175,0
|
|
20240321,191200,53377850,2175,2175,2175,2175,0
|
|
20240321,191100,53377850,2175,2175,2175,2175,0
|
|
20240321,191000,53377850,2175,2175,2175,2175,0
|
|
20240321,190900,53377850,2175,2175,2175,2175,0
|
|
20240321,190800,53377850,2175,2175,2175,2175,0
|
|
20240321,190700,53377850,2175,2175,2175,2175,0
|
|
20240321,190600,53377850,2175,2175,2175,2175,0
|
|
20240321,190500,53377850,2175,2175,2175,2175,0
|
|
20240321,190400,53377850,2175,2175,2175,2175,0
|
|
20240321,190300,53377850,2175,2175,2175,2175,0
|
|
20240321,190200,53377850,2175,2175,2175,2175,0
|
|
20240321,190100,53377850,2175,2175,2175,2175,0
|
|
20240321,190000,53377850,2175,2175,2175,2175,0
|
|
20240321,185900,53377850,2175,2175,2175,2175,0
|
|
20240321,185800,53377850,2175,2175,2175,2175,0
|
|
20240321,185700,53377850,2175,2175,2175,2175,0
|
|
20240321,185600,53377850,2175,2175,2175,2175,0
|
|
20240321,185500,53377850,2175,2175,2175,2175,0
|
|
20240321,185400,53377850,2175,2175,2175,2175,0
|
|
20240321,185300,53377850,2175,2175,2175,2175,0
|
|
20240321,185200,53377850,2175,2175,2175,2175,2253
|
|
20240321,185100,53377850,2175,2175,2175,2175,0
|
|
20240321,185000,53377850,2175,2175,2175,2175,0
|
|
20240321,184900,53377850,2175,2175,2175,2175,0
|
|
20240321,184800,53377850,2175,2175,2175,2175,0
|
|
20240321,184700,53377850,2175,2175,2175,2175,0
|
|
20240321,184600,53377850,2175,2175,2175,2175,0
|
|
20240321,184500,53377850,2175,2175,2175,2175,0
|
|
20240321,184400,53377850,2175,2175,2175,2175,0
|
|
20240321,184300,53377850,2175,2175,2175,2175,0
|
|
20240321,184200,53377850,2175,2175,2175,2175,0
|
|
20240321,184100,53377850,2175,2175,2175,2175,0
|
|
20240321,184000,53377850,2175,2175,2175,2175,0
|
|
20240321,183900,53377850,2175,2175,2175,2175,0
|
|
20240321,183800,53377850,2175,2175,2175,2175,0
|
|
20240321,183700,53377850,2175,2175,2175,2175,0
|
|
20240321,183600,53377850,2175,2175,2175,2175,0
|
|
20240321,183500,53377850,2175,2175,2175,2175,0
|
|
20240321,183400,53377850,2175,2175,2175,2175,0
|
|
20240321,183300,53377850,2175,2175,2175,2175,0
|
|
20240321,183200,53377850,2175,2175,2175,2175,0
|
|
20240321,183100,53377850,2175,2175,2175,2175,0
|
|
20240321,183000,53377850,2175,2175,2175,2175,0
|
|
20240321,182900,53377850,2175,2175,2175,2175,0
|
|
20240321,182800,53377850,2175,2175,2175,2175,0
|
|
20240321,182700,53377850,2175,2175,2175,2175,0
|
|
20240321,182600,53377850,2175,2175,2175,2175,0
|
|
20240321,182500,53377850,2175,2175,2175,2175,0
|
|
20240321,182400,53377850,2175,2175,2175,2175,0
|
|
20240321,182300,53377850,2175,2175,2175,2175,0
|
|
20240321,182200,53377850,2175,2175,2175,2175,2253
|
|
20240321,182100,53377850,2175,2175,2175,2175,0
|
|
20240321,182000,53377850,2175,2175,2175,2175,0
|
|
20240321,181900,53377850,2175,2175,2175,2175,0
|
|
20240321,181800,53377850,2175,2175,2175,2175,0
|
|
20240321,181700,53377850,2175,2175,2175,2175,0
|
|
20240321,181600,53377850,2175,2175,2175,2175,0
|
|
20240321,181500,53377850,2175,2175,2175,2175,0
|
|
20240321,181400,53377850,2175,2175,2175,2175,0
|
|
20240321,181300,53377850,2175,2175,2175,2175,0
|
|
20240321,181200,53377850,2175,2175,2175,2175,0
|
|
20240321,181100,53377850,2175,2175,2175,2175,0
|
|
20240321,181000,53377850,2175,2175,2175,2175,0
|
|
20240321,180900,53377850,2175,2175,2175,2175,0
|
|
20240321,180800,53377850,2175,2175,2175,2175,0
|
|
20240321,180700,53377850,2175,2175,2175,2175,0
|
|
20240321,180600,53377850,2175,2175,2175,2175,0
|
|
20240321,180500,53377850,2175,2175,2175,2175,0
|
|
20240321,180400,53377850,2175,2175,2175,2175,0
|
|
20240321,180300,53377850,2175,2175,2175,2175,0
|
|
20240321,180200,53377850,2175,2175,2175,2175,0
|
|
20240321,180100,53377850,2175,2175,2175,2175,0
|
|
20240321,180000,53377850,2175,2175,2175,2175,0
|
|
20240321,175900,53377850,2175,2175,2175,2175,0
|
|
20240321,175800,53377850,2175,2175,2175,2175,0
|
|
20240321,175700,53377850,2175,2175,2175,2175,0
|
|
20240321,175600,53377850,2175,2175,2175,2175,0
|
|
20240321,175500,53377850,2175,2175,2175,2175,0
|
|
20240321,175400,53377850,2175,2175,2175,2175,0
|
|
20240321,175300,53377850,2175,2175,2175,2175,0
|
|
20240321,175200,53377850,2175,2175,2175,2175,2253
|
|
20240321,175100,53377850,2175,2175,2175,2175,0
|
|
20240321,175000,53377850,2175,2175,2175,2175,0
|
|
20240321,174900,53377850,2175,2175,2175,2175,0
|
|
20240321,174800,53377850,2175,2175,2175,2175,0
|
|
20240321,174700,53377850,2175,2175,2175,2175,0
|
|
20240321,174600,53377850,2175,2175,2175,2175,0
|
|
20240321,174500,53377850,2175,2175,2175,2175,0
|
|
20240321,174400,53377850,2175,2175,2175,2175,0
|
|
20240321,174300,53377850,2175,2175,2175,2175,0
|
|
20240321,174200,53377850,2175,2175,2175,2175,0
|
|
20240321,174100,53377850,2175,2175,2175,2175,0
|
|
20240321,174000,53377850,2175,2175,2175,2175,0
|
|
20240321,173900,53377850,2175,2175,2175,2175,0
|
|
20240321,173800,53377850,2175,2175,2175,2175,0
|
|
20240321,173700,53377850,2175,2175,2175,2175,0
|
|
20240321,173600,53377850,2175,2175,2175,2175,0
|
|
20240321,173500,53377850,2175,2175,2175,2175,0
|
|
20240321,173400,53377850,2175,2175,2175,2175,0
|
|
20240321,173300,53377850,2175,2175,2175,2175,0
|
|
20240321,173200,53377850,2175,2175,2175,2175,0
|
|
20240321,173100,53377850,2175,2175,2175,2175,0
|
|
20240321,173000,53377850,2175,2175,2175,2175,0
|
|
20240321,172900,53377850,2175,2175,2175,2175,0
|
|
20240321,172800,53377850,2175,2175,2175,2175,0
|
|
20240321,172700,53377850,2175,2175,2175,2175,0
|
|
20240321,172600,53377850,2175,2175,2175,2175,0
|
|
20240321,172500,53377850,2175,2175,2175,2175,0
|
|
20240321,172400,53377850,2175,2175,2175,2175,0
|
|
20240321,172300,53377850,2175,2175,2175,2175,0
|
|
20240321,172200,53377850,2175,2175,2175,2175,2253
|
|
20240321,172100,53377850,2175,2175,2175,2175,0
|
|
20240321,172000,53377850,2175,2175,2175,2175,0
|
|
20240321,171900,53377850,2175,2175,2175,2175,0
|
|
20240321,171800,53377850,2175,2175,2175,2175,0
|
|
20240321,171700,53377850,2175,2175,2175,2175,0
|
|
20240321,171600,53377850,2175,2175,2175,2175,0
|
|
20240321,171500,53377850,2175,2175,2175,2175,0
|
|
20240321,171400,53377850,2175,2175,2175,2175,0
|
|
20240321,171300,53377850,2175,2175,2175,2175,0
|
|
20240321,171200,53377850,2175,2175,2175,2175,0
|
|
20240321,171100,53377850,2175,2175,2175,2175,0
|
|
20240321,171000,53377850,2175,2175,2175,2175,0
|
|
20240321,170900,53377850,2175,2175,2175,2175,0
|
|
20240321,170800,53377850,2175,2175,2175,2175,0
|
|
20240321,170700,53377850,2175,2175,2175,2175,0
|
|
20240321,170600,53377850,2175,2175,2175,2175,0
|
|
20240321,170500,53377850,2175,2175,2175,2175,0
|
|
20240321,170400,53377850,2175,2175,2175,2175,0
|
|
20240321,170300,53377850,2175,2175,2175,2175,0
|
|
20240321,170200,53377850,2175,2175,2175,2175,0
|
|
20240321,170100,53377850,2175,2175,2175,2175,0
|
|
20240321,170000,53377850,2175,2175,2175,2175,0
|
|
20240321,165900,53377850,2175,2175,2175,2175,0
|
|
20240321,165800,53377850,2175,2175,2175,2175,0
|
|
20240321,165700,53377850,2175,2175,2175,2175,0
|
|
20240321,165600,53377850,2175,2175,2175,2175,0
|
|
20240321,165500,53377850,2175,2175,2175,2175,0
|
|
20240321,165400,53377850,2175,2175,2175,2175,0
|
|
20240321,165300,53377850,2175,2175,2175,2175,0
|
|
20240321,165200,53377850,2175,2175,2175,2175,2253
|
|
20240321,165100,53377850,2175,2175,2175,2175,0
|
|
20240321,165000,53377850,2175,2175,2175,2175,0
|
|
20240321,164900,53377850,2175,2175,2175,2175,0
|
|
20240321,164800,53377850,2175,2175,2175,2175,0
|
|
20240321,164700,53377850,2175,2175,2175,2175,0
|
|
20240321,164600,53377850,2175,2175,2175,2175,0
|
|
20240321,164500,53377850,2175,2175,2175,2175,0
|
|
20240321,164400,53377850,2175,2175,2175,2175,0
|
|
20240321,164300,53377850,2175,2175,2175,2175,0
|
|
20240321,164200,53377850,2175,2175,2175,2175,0
|
|
20240321,164100,53377850,2175,2175,2175,2175,0
|
|
20240321,164000,53377850,2175,2175,2175,2175,0
|
|
20240321,163900,53377850,2175,2175,2175,2175,0
|
|
20240321,163800,53377850,2175,2175,2175,2175,0
|
|
20240321,163700,53377850,2175,2175,2175,2175,0
|
|
20240321,163600,53377850,2175,2175,2175,2175,0
|
|
20240321,163500,53377850,2175,2175,2175,2175,0
|
|
20240321,163400,53377850,2175,2175,2175,2175,0
|
|
20240321,163300,53377850,2175,2175,2175,2175,0
|
|
20240321,163200,53377850,2175,2175,2175,2175,0
|
|
20240321,163100,53377850,2175,2175,2175,2175,0
|
|
20240321,163000,53377850,2175,2175,2175,2175,0
|
|
20240321,162900,53377850,2175,2175,2175,2175,0
|
|
20240321,162800,53377850,2175,2175,2175,2175,0
|
|
20240321,162700,53377850,2175,2175,2175,2175,0
|
|
20240321,162600,53377850,2175,2175,2175,2175,0
|
|
20240321,162500,53377850,2175,2175,2175,2175,0
|
|
20240321,162400,53377850,2175,2175,2175,2175,0
|
|
20240321,162300,53377850,2175,2175,2175,2175,0
|
|
20240321,162200,53377850,2175,2175,2175,2175,2253
|
|
20240321,162100,53377850,2175,2175,2175,2175,0
|
|
20240321,162000,53377850,2175,2175,2175,2175,0
|
|
20240321,161900,53377850,2175,2175,2175,2175,0
|
|
20240321,161800,53377850,2175,2175,2175,2175,0
|
|
20240321,161700,53377850,2175,2175,2175,2175,0
|
|
20240321,161600,53377850,2175,2175,2175,2175,0
|
|
20240321,161500,53377850,2175,2175,2175,2175,0
|
|
20240321,161400,53377850,2175,2175,2175,2175,0
|
|
20240321,161300,53377850,2175,2175,2175,2175,0
|
|
20240321,161200,53377850,2175,2175,2175,2175,0
|
|
20240321,161100,53377850,2175,2175,2175,2175,0
|
|
20240321,161000,53377850,2175,2175,2175,2175,0
|
|
20240321,160900,53377850,2175,2175,2175,2175,0
|
|
20240321,160800,53377850,2175,2175,2175,2175,0
|
|
20240321,160700,53377850,2175,2175,2175,2175,0
|
|
20240321,160600,53377850,2175,2175,2175,2175,0
|
|
20240321,160500,53377850,2175,2175,2175,2175,0
|
|
20240321,160400,53377850,2175,2175,2175,2175,0
|
|
20240321,160300,53377850,2175,2175,2175,2175,0
|
|
20240321,160200,53377850,2175,2175,2175,2175,0
|
|
20240321,160100,53377850,2175,2175,2175,2175,0
|
|
20240321,160000,53377850,2175,2175,2175,2175,0
|
|
20240321,155900,53377850,2175,2175,2175,2175,0
|
|
20240321,155800,53377850,2175,2175,2175,2175,0
|
|
20240321,155700,53377850,2175,2175,2175,2175,0
|
|
20240321,155600,53377850,2175,2175,2175,2175,0
|
|
20240321,155500,53377850,2175,2175,2175,2175,0
|
|
20240321,155400,53377850,2175,2175,2175,2175,0
|
|
20240321,155300,53377850,2175,2175,2175,2175,0
|
|
20240321,155200,53377850,2175,2175,2175,2175,2253
|
|
20240321,155100,53377850,2175,2175,2175,2175,0
|
|
20240321,155000,53377850,2175,2175,2175,2175,0
|
|
20240321,154900,53377850,2175,2175,2175,2175,0
|
|
20240321,154800,53377850,2175,2175,2175,2175,0
|
|
20240321,154700,53377850,2175,2175,2175,2175,0
|
|
20240321,154600,53377850,2175,2175,2175,2175,0
|
|
20240321,154500,53377850,2175,2175,2175,2175,0
|
|
20240321,154400,53377850,2175,2175,2175,2175,0
|
|
20240321,154300,53377850,2175,2175,2175,2175,0
|
|
20240321,154200,53377850,2175,2175,2175,2175,0
|
|
20240321,154100,53377850,2175,2175,2175,2175,0
|
|
20240321,154000,53377850,2175,2175,2175,2175,0
|
|
20240321,153900,53377850,2175,2175,2175,2175,0
|
|
20240321,153800,53377850,2175,2175,2175,2175,0
|
|
20240321,153700,53377850,2175,2175,2175,2175,0
|
|
20240321,153600,53377850,2175,2175,2175,2175,0
|
|
20240321,153500,53377850,2175,2175,2175,2175,0
|
|
20240321,153400,53377850,2175,2175,2175,2175,0
|
|
20240321,153300,53377850,2175,2175,2175,2175,0
|
|
20240321,153200,53377850,2175,2175,2175,2175,0
|
|
20240321,153100,53377850,2175,2175,2175,2175,0
|
|
20240321,153000,53377850,2175,2175,2175,2175,2253
|
|
20240321,152900,48477575,2170,2170,2170,2170,0
|
|
20240321,152800,48477575,2170,2170,2170,2170,0
|
|
20240321,152700,48477575,2170,2170,2170,2170,0
|
|
20240321,152600,48477575,2170,2170,2170,2170,0
|
|
20240321,152500,48477575,2170,2170,2170,2170,0
|
|
20240321,152400,48477575,2170,2170,2170,2170,0
|
|
20240321,152300,48477575,2170,2170,2170,2170,0
|
|
20240321,152200,48477575,2170,2170,2170,2170,0
|
|
20240321,152100,48477575,2170,2170,2170,2170,0
|
|
20240321,152000,48477575,2170,2170,2170,2170,0
|
|
20240321,151900,48477575,2170,2170,2170,2170,0
|
|
20240321,151800,48477575,2170,2160,2170,2160,96
|
|
20240321,151700,48269995,2160,2160,2160,2160,0
|
|
20240321,151600,48269995,2160,2150,2160,2150,38
|
|
20240321,151500,48188285,2165,2165,2165,2165,0
|
|
20240321,151400,48188285,2165,2160,2165,2160,70
|
|
20240321,151300,48037080,2150,2150,2150,2150,74
|
|
20240321,151200,47877980,2170,2170,2170,2170,0
|
|
20240321,151100,47877980,2170,2170,2170,2170,0
|
|
20240321,151000,47877980,2170,2170,2170,2170,0
|
|
20240321,150900,47877980,2170,2170,2170,2170,0
|
|
20240321,150800,47877980,2170,2170,2170,2170,0
|
|
20240321,150700,47877980,2170,2170,2170,2170,0
|
|
20240321,150600,47877980,2170,2170,2170,2170,0
|
|
20240321,150500,47877980,2170,2170,2170,2170,0
|
|
20240321,150400,47877980,2170,2170,2170,2170,0
|
|
20240321,150300,47877980,2170,2170,2170,2170,0
|
|
20240321,150200,47877980,2170,2170,2170,2170,0
|
|
20240321,150100,47877980,2170,2170,2170,2170,0
|
|
20240321,150000,47877980,2170,2170,2170,2170,0
|
|
20240321,145900,47877980,2170,2170,2170,2170,0
|
|
20240321,145800,47877980,2170,2170,2170,2170,0
|
|
20240321,145700,47877980,2170,2170,2170,2170,0
|
|
20240321,145600,47877980,2170,2170,2170,2170,0
|
|
20240321,145500,47877980,2170,2170,2170,2170,0
|
|
20240321,145400,47877980,2170,2170,2170,2170,0
|
|
20240321,145300,47877980,2170,2170,2170,2170,0
|
|
20240321,145200,47877980,2170,2160,2170,2160,210
|
|
20240321,145100,47423335,2145,2145,2145,2145,0
|
|
20240321,145000,47423335,2145,2150,2150,2145,285
|
|
20240321,144900,46811945,2165,2165,2165,2165,0
|
|
20240321,144800,46811945,2165,2165,2165,2165,110
|
|
20240321,144700,46573795,2165,2165,2165,2165,0
|
|
20240321,144600,46573795,2165,2165,2165,2165,0
|
|
20240321,144500,46573795,2165,2165,2165,2165,0
|
|
20240321,144400,46573795,2165,2165,2165,2165,0
|
|
20240321,144300,46573795,2165,2165,2165,2165,0
|
|
20240321,144200,46573795,2165,2165,2165,2165,0
|
|
20240321,144100,46573795,2165,2165,2165,2165,0
|
|
20240321,144000,46573795,2165,2165,2165,2165,0
|
|
20240321,143900,46573795,2165,2165,2165,2165,0
|
|
20240321,143800,46573795,2165,2165,2165,2165,0
|
|
20240321,143700,46573795,2165,2165,2165,2165,0
|
|
20240321,143600,46573795,2165,2165,2165,2165,0
|
|
20240321,143500,46573795,2165,2165,2165,2165,0
|
|
20240321,143400,46573795,2165,2165,2165,2165,0
|
|
20240321,143300,46573795,2165,2165,2165,2165,0
|
|
20240321,143200,46573795,2165,2165,2165,2165,0
|
|
20240321,143100,46573795,2165,2165,2165,2165,0
|
|
20240321,143000,46573795,2165,2165,2165,2165,0
|
|
20240321,142900,46573795,2165,2160,2165,2160,3
|
|
20240321,142800,46567310,2165,2165,2165,2165,0
|
|
20240321,142700,46567310,2165,2165,2165,2165,0
|
|
20240321,142600,46567310,2165,2165,2165,2165,0
|
|
20240321,142500,46567310,2165,2165,2165,2165,0
|
|
20240321,142400,46567310,2165,2165,2165,2165,0
|
|
20240321,142300,46567310,2165,2165,2165,2165,0
|
|
20240321,142200,46567310,2165,2165,2165,2165,0
|
|
20240321,142100,46567310,2165,2165,2165,2165,0
|
|
20240321,142000,46567310,2165,2165,2165,2165,0
|
|
20240321,141900,46567310,2165,2165,2165,2165,0
|
|
20240321,141800,46567310,2165,2165,2165,2165,1
|
|
20240321,141700,46565145,2145,2145,2145,2145,0
|
|
20240321,141600,46565145,2145,2145,2145,2145,0
|
|
20240321,141500,46565145,2145,2145,2145,2145,0
|
|
20240321,141400,46565145,2145,2145,2145,2145,0
|
|
20240321,141300,46565145,2145,2145,2145,2145,0
|
|
20240321,141200,46565145,2145,2145,2145,2145,0
|
|
20240321,141100,46565145,2145,2145,2145,2145,0
|
|
20240321,141000,46565145,2145,2145,2145,2145,0
|
|
20240321,140900,46565145,2145,2145,2145,2145,0
|
|
20240321,140800,46565145,2145,2145,2145,2145,0
|
|
20240321,140700,46565145,2145,2145,2145,2145,0
|
|
20240321,140600,46565145,2145,2145,2145,2145,0
|
|
20240321,140500,46565145,2145,2145,2145,2145,101
|
|
20240321,140400,46348500,2150,2150,2150,2150,1
|
|
20240321,140300,46346350,2165,2165,2165,2165,0
|
|
20240321,140200,46346350,2165,2165,2165,2165,0
|
|
20240321,140100,46346350,2165,2165,2165,2165,0
|
|
20240321,140000,46346350,2165,2165,2165,2165,0
|
|
20240321,135900,46346350,2165,2165,2165,2165,0
|
|
20240321,135800,46346350,2165,2165,2165,2165,0
|
|
20240321,135700,46346350,2165,2165,2165,2165,0
|
|
20240321,135600,46346350,2165,2165,2165,2165,0
|
|
20240321,135500,46346350,2165,2165,2165,2165,0
|
|
20240321,135400,46346350,2165,2165,2165,2165,0
|
|
20240321,135300,46346350,2165,2165,2165,2165,0
|
|
20240321,135200,46346350,2165,2165,2165,2165,0
|
|
20240321,135100,46346350,2165,2165,2165,2165,0
|
|
20240321,135000,46346350,2165,2165,2165,2165,0
|
|
20240321,134900,46346350,2165,2165,2165,2165,1
|
|
20240321,134800,46344185,2140,2140,2140,2140,0
|
|
20240321,134700,46344185,2140,2140,2140,2140,0
|
|
20240321,134600,46344185,2140,2140,2140,2140,0
|
|
20240321,134500,46344185,2140,2140,2140,2140,0
|
|
20240321,134400,46344185,2140,2155,2155,2140,4000
|
|
20240321,134300,37755940,2155,2155,2155,2155,0
|
|
20240321,134200,37755940,2155,2160,2160,2155,197
|
|
20240321,134100,37331400,2155,2155,2155,2155,0
|
|
20240321,134000,37331400,2155,2155,2155,2155,0
|
|
20240321,133900,37331400,2155,2155,2155,2155,0
|
|
20240321,133800,37331400,2155,2155,2155,2155,0
|
|
20240321,133700,37331400,2155,2155,2155,2155,0
|
|
20240321,133600,37331400,2155,2155,2155,2155,0
|
|
20240321,133500,37331400,2155,2155,2155,2155,0
|
|
20240321,133400,37331400,2155,2155,2155,2155,9
|
|
20240321,133300,37312005,2175,2175,2175,2175,0
|
|
20240321,133200,37312005,2175,2175,2175,2175,0
|
|
20240321,133100,37312005,2175,2175,2175,2175,0
|
|
20240321,133000,37312005,2175,2160,2175,2160,200
|
|
20240321,132900,36878725,2155,2155,2155,2155,533
|
|
20240321,132800,35730110,2175,2165,2175,2165,2100
|
|
20240321,132700,31175460,2165,2160,2165,2160,1362
|
|
20240321,132600,28233535,2150,2150,2150,2150,404
|
|
20240321,132500,27364935,2150,2150,2150,2150,0
|
|
20240321,132400,27364935,2150,2150,2150,2150,0
|
|
20240321,132300,27364935,2150,2150,2150,2150,0
|
|
20240321,132200,27364935,2150,2150,2150,2150,0
|
|
20240321,132100,27364935,2150,2150,2150,2150,0
|
|
20240321,132000,27364935,2150,2150,2150,2150,15
|
|
20240321,131900,27332685,2150,2150,2150,2150,0
|
|
20240321,131800,27332685,2150,2150,2150,2150,0
|
|
20240321,131700,27332685,2150,2150,2150,2150,0
|
|
20240321,131600,27332685,2150,2150,2150,2150,0
|
|
20240321,131500,27332685,2150,2150,2150,2150,0
|
|
20240321,131400,27332685,2150,2150,2150,2150,0
|
|
20240321,131300,27332685,2150,2150,2150,2150,0
|
|
20240321,131200,27332685,2150,2150,2150,2150,0
|
|
20240321,131100,27332685,2150,2150,2150,2150,0
|
|
20240321,131000,27332685,2150,2150,2150,2150,0
|
|
20240321,130900,27332685,2150,2150,2150,2150,0
|
|
20240321,130800,27332685,2150,2150,2150,2150,0
|
|
20240321,130700,27332685,2150,2150,2150,2150,0
|
|
20240321,130600,27332685,2150,2150,2150,2150,0
|
|
20240321,130500,27332685,2150,2150,2150,2150,0
|
|
20240321,130400,27332685,2150,2150,2150,2150,0
|
|
20240321,130300,27332685,2150,2150,2150,2150,0
|
|
20240321,130200,27332685,2150,2150,2150,2150,0
|
|
20240321,130100,27332685,2150,2150,2150,2150,0
|
|
20240321,130000,27332685,2150,2150,2150,2150,0
|
|
20240321,125900,27332685,2150,2150,2150,2150,0
|
|
20240321,125800,27332685,2150,2150,2150,2150,0
|
|
20240321,125700,27332685,2150,2150,2150,2150,0
|
|
20240321,125600,27332685,2150,2150,2150,2150,0
|
|
20240321,125500,27332685,2150,2150,2150,2150,0
|
|
20240321,125400,27332685,2150,2150,2150,2150,0
|
|
20240321,125300,27332685,2150,2150,2150,2150,0
|
|
20240321,125200,27332685,2150,2150,2150,2150,1
|
|
20240321,125100,27330535,2160,2160,2160,2160,0
|
|
20240321,125000,27330535,2160,2160,2160,2160,0
|
|
20240321,124900,27330535,2160,2160,2160,2160,0
|
|
20240321,124800,27330535,2160,2160,2160,2160,0
|
|
20240321,124700,27330535,2160,2160,2160,2160,0
|
|
20240321,124600,27330535,2160,2160,2160,2160,0
|
|
20240321,124500,27330535,2160,2160,2160,2160,0
|
|
20240321,124400,27330535,2160,2160,2160,2160,0
|
|
20240321,124300,27330535,2160,2160,2160,2160,0
|
|
20240321,124200,27330535,2160,2160,2160,2160,0
|
|
20240321,124100,27330535,2160,2160,2160,2160,0
|
|
20240321,124000,27330535,2160,2160,2160,2160,0
|
|
20240321,123900,27330535,2160,2160,2160,2160,0
|
|
20240321,123800,27330535,2160,2160,2160,2160,0
|
|
20240321,123700,27330535,2160,2160,2160,2160,0
|
|
20240321,123600,27330535,2160,2160,2160,2160,0
|
|
20240321,123500,27330535,2160,2160,2160,2160,1
|
|
20240321,123400,27328375,2150,2150,2150,2150,0
|
|
20240321,123300,27328375,2150,2150,2150,2150,0
|
|
20240321,123200,27328375,2150,2150,2150,2150,0
|
|
20240321,123100,27328375,2150,2150,2150,2150,6
|
|
20240321,123000,27315475,2160,2160,2160,2160,0
|
|
20240321,122900,27315475,2160,2160,2160,2160,0
|
|
20240321,122800,27315475,2160,2160,2160,2160,0
|
|
20240321,122700,27315475,2160,2160,2160,2160,0
|
|
20240321,122600,27315475,2160,2160,2160,2160,0
|
|
20240321,122500,27315475,2160,2160,2160,2160,0
|
|
20240321,122400,27315475,2160,2160,2160,2160,0
|
|
20240321,122300,27315475,2160,2160,2160,2160,0
|
|
20240321,122200,27315475,2160,2160,2160,2160,0
|
|
20240321,122100,27315475,2160,2160,2160,2160,0
|
|
20240321,122000,27315475,2160,2160,2160,2160,0
|
|
20240321,121900,27315475,2160,2160,2160,2160,0
|
|
20240321,121800,27315475,2160,2160,2160,2160,0
|
|
20240321,121700,27315475,2160,2160,2160,2160,0
|
|
20240321,121600,27315475,2160,2160,2160,2160,0
|
|
20240321,121500,27315475,2160,2160,2160,2160,0
|
|
20240321,121400,27315475,2160,2160,2160,2160,0
|
|
20240321,121300,27315475,2160,2160,2160,2160,0
|
|
20240321,121200,27315475,2160,2160,2160,2160,0
|
|
20240321,121100,27315475,2160,2160,2160,2160,0
|
|
20240321,121000,27315475,2160,2160,2160,2160,0
|
|
20240321,120900,27315475,2160,2160,2160,2160,0
|
|
20240321,120800,27315475,2160,2160,2160,2160,0
|
|
20240321,120700,27315475,2160,2160,2160,2160,0
|
|
20240321,120600,27315475,2160,2160,2160,2160,0
|
|
20240321,120500,27315475,2160,2160,2160,2160,1
|
|
20240321,120400,27313315,2150,2150,2150,2150,420
|
|
20240321,120300,26410315,2160,2160,2160,2160,0
|
|
20240321,120200,26410315,2160,2160,2160,2160,0
|
|
20240321,120100,26410315,2160,2160,2160,2160,0
|
|
20240321,120000,26410315,2160,2160,2160,2160,0
|
|
20240321,115900,26410315,2160,2160,2160,2160,0
|
|
20240321,115800,26410315,2160,2160,2160,2160,0
|
|
20240321,115700,26410315,2160,2160,2160,2160,0
|
|
20240321,115600,26410315,2160,2160,2160,2160,0
|
|
20240321,115500,26410315,2160,2160,2160,2160,15
|
|
20240321,115400,26377915,2150,2150,2150,2150,1
|
|
20240321,115300,26375765,2150,2150,2150,2150,0
|
|
20240321,115200,26375765,2150,2150,2150,2150,0
|
|
20240321,115100,26375765,2150,2150,2150,2150,0
|
|
20240321,115000,26375765,2150,2150,2150,2150,0
|
|
20240321,114900,26375765,2150,2150,2150,2150,1
|
|
20240321,114800,26373615,2150,2150,2150,2150,0
|
|
20240321,114700,26373615,2150,2150,2150,2150,0
|
|
20240321,114600,26373615,2150,2150,2150,2150,0
|
|
20240321,114500,26373615,2150,2150,2150,2150,0
|
|
20240321,114400,26373615,2150,2150,2150,2150,0
|
|
20240321,114300,26373615,2150,2150,2150,2150,1
|
|
20240321,114200,26371465,2160,2160,2160,2160,0
|
|
20240321,114100,26371465,2160,2160,2160,2160,0
|
|
20240321,114000,26371465,2160,2160,2160,2160,0
|
|
20240321,113900,26371465,2160,2160,2160,2160,1
|
|
20240321,113800,26369305,2150,2150,2150,2150,0
|
|
20240321,113700,26369305,2150,2150,2150,2150,1
|
|
20240321,113600,26367155,2155,2155,2155,2155,522
|
|
20240321,113500,25242245,2140,2140,2140,2140,0
|
|
20240321,113400,25242245,2140,2140,2140,2140,0
|
|
20240321,113300,25242245,2140,2140,2140,2140,0
|
|
20240321,113200,25242245,2140,2140,2140,2140,0
|
|
20240321,113100,25242245,2140,2155,2155,2140,2
|
|
20240321,113000,25237950,2140,2140,2140,2140,0
|
|
20240321,112900,25237950,2140,2140,2140,2140,0
|
|
20240321,112800,25237950,2140,2140,2140,2140,0
|
|
20240321,112700,25237950,2140,2140,2140,2140,0
|
|
20240321,112600,25237950,2140,2140,2140,2140,1
|
|
20240321,112500,25235810,2165,2165,2165,2165,0
|
|
20240321,112400,25235810,2165,2165,2165,2165,0
|
|
20240321,112300,25235810,2165,2155,2165,2155,351
|
|
20240321,112200,24477665,2160,2160,2160,2160,1
|
|
20240321,112100,24475505,2135,2135,2135,2135,0
|
|
20240321,112000,24475505,2135,2135,2135,2135,1
|
|
20240321,111900,24473370,2135,2135,2135,2135,0
|
|
20240321,111800,24473370,2135,2135,2135,2135,0
|
|
20240321,111700,24473370,2135,2135,2135,2135,0
|
|
20240321,111600,24473370,2135,2135,2135,2135,0
|
|
20240321,111500,24473370,2135,2160,2160,2135,2
|
|
20240321,111400,24469075,2135,2135,2135,2135,0
|
|
20240321,111300,24469075,2135,2135,2135,2135,0
|
|
20240321,111200,24469075,2135,2135,2135,2135,0
|
|
20240321,111100,24469075,2135,2135,2135,2135,0
|
|
20240321,111000,24469075,2135,2135,2135,2135,0
|
|
20240321,110900,24469075,2135,2135,2135,2135,1
|
|
20240321,110800,24466940,2160,2160,2160,2160,0
|
|
20240321,110700,24466940,2160,2160,2160,2160,0
|
|
20240321,110600,24466940,2160,2160,2160,2160,0
|
|
20240321,110500,24466940,2160,2155,2160,2155,200
|
|
20240321,110400,24035040,2160,2155,2160,2155,505
|
|
20240321,110300,22946755,2135,2140,2155,2135,701
|
|
20240321,110200,21439655,2150,2150,2150,2150,0
|
|
20240321,110100,21439655,2150,2150,2150,2150,1
|
|
20240321,110000,21437505,2145,2145,2145,2145,150
|
|
20240321,105900,21115755,2130,2130,2130,2130,0
|
|
20240321,105800,21115755,2130,2130,2130,2130,1
|
|
20240321,105700,21113625,2130,2130,2130,2130,0
|
|
20240321,105600,21113625,2130,2130,2130,2130,0
|
|
20240321,105500,21113625,2130,2130,2130,2130,0
|
|
20240321,105400,21113625,2130,2130,2130,2130,0
|
|
20240321,105300,21113625,2130,2130,2130,2130,0
|
|
20240321,105200,21113625,2130,2130,2130,2130,1
|
|
20240321,105100,21111495,2130,2130,2130,2130,0
|
|
20240321,105000,21111495,2130,2130,2130,2130,0
|
|
20240321,104900,21111495,2130,2130,2130,2130,0
|
|
20240321,104800,21111495,2130,2130,2130,2130,0
|
|
20240321,104700,21111495,2130,2130,2130,2130,0
|
|
20240321,104600,21111495,2130,2130,2130,2130,1
|
|
20240321,104500,21109365,2145,2145,2145,2145,1
|
|
20240321,104400,21107220,2125,2125,2125,2125,0
|
|
20240321,104300,21107220,2125,2140,2140,2125,5000
|
|
20240321,104200,10475665,2140,2140,2140,2140,0
|
|
20240321,104100,10475665,2140,2140,2140,2140,1
|
|
20240321,104000,10473525,2145,2145,2145,2145,0
|
|
20240321,103900,10473525,2145,2145,2145,2145,334
|
|
20240321,103800,9757095,2145,2145,2145,2145,0
|
|
20240321,103700,9757095,2145,2145,2145,2145,0
|
|
20240321,103600,9757095,2145,2145,2145,2145,0
|
|
20240321,103500,9757095,2145,2145,2145,2145,1
|
|
20240321,103400,9754950,2150,2150,2150,2150,0
|
|
20240321,103300,9754950,2150,2150,2150,2150,27
|
|
20240321,103200,9696900,2160,2160,2160,2160,0
|
|
20240321,103100,9696900,2160,2160,2160,2160,0
|
|
20240321,103000,9696900,2160,2160,2160,2160,5
|
|
20240321,102900,9686100,2150,2150,2150,2150,1
|
|
20240321,102800,9683950,2160,2160,2160,2160,0
|
|
20240321,102700,9683950,2160,2160,2160,2160,0
|
|
20240321,102600,9683950,2160,2155,2160,2155,2
|
|
20240321,102500,9679635,2150,2150,2150,2150,0
|
|
20240321,102400,9679635,2150,2150,2150,2150,1
|
|
20240321,102300,9677485,2150,2150,2150,2150,0
|
|
20240321,102200,9677485,2150,2150,2150,2150,0
|
|
20240321,102100,9677485,2150,2150,2150,2150,0
|
|
20240321,102000,9677485,2150,2150,2150,2150,0
|
|
20240321,101900,9677485,2150,2150,2150,2150,0
|
|
20240321,101800,9677485,2150,2150,2150,2150,1
|
|
20240321,101700,9675335,2150,2150,2150,2150,0
|
|
20240321,101600,9675335,2150,2150,2150,2150,0
|
|
20240321,101500,9675335,2150,2150,2150,2150,0
|
|
20240321,101400,9675335,2150,2150,2150,2150,0
|
|
20240321,101300,9675335,2150,2150,2150,2150,0
|
|
20240321,101200,9675335,2150,2150,2150,2150,1
|
|
20240321,101100,9673185,2160,2160,2160,2160,0
|
|
20240321,101000,9673185,2160,2160,2160,2160,0
|
|
20240321,100900,9673185,2160,2160,2160,2160,0
|
|
20240321,100800,9673185,2160,2160,2160,2160,1
|
|
20240321,100700,9671025,2150,2150,2150,2150,1
|
|
20240321,100600,9668875,2160,2160,2160,2160,0
|
|
20240321,100500,9668875,2160,2160,2160,2160,1
|
|
20240321,100400,9666715,2145,2145,2145,2145,0
|
|
20240321,100300,9666715,2145,2145,2145,2145,0
|
|
20240321,100200,9666715,2145,2145,2145,2145,0
|
|
20240321,100100,9666715,2145,2145,2145,2145,1
|
|
20240321,100000,9664570,2160,2160,2160,2160,0
|
|
20240321,095900,9664570,2160,2160,2160,2160,1
|
|
20240321,095800,9662410,2145,2145,2145,2145,0
|
|
20240321,095700,9662410,2145,2145,2145,2145,0
|
|
20240321,095600,9662410,2145,2145,2145,2145,0
|
|
20240321,095500,9662410,2145,2145,2145,2145,1
|
|
20240321,095400,9660265,2160,2160,2160,2160,0
|
|
20240321,095300,9660265,2160,2145,2160,2145,17
|
|
20240321,095200,9623785,2145,2145,2145,2145,0
|
|
20240321,095100,9623785,2145,2145,2145,2145,0
|
|
20240321,095000,9623785,2145,2145,2145,2145,1
|
|
20240321,094900,9621640,2165,2165,2165,2165,0
|
|
20240321,094800,9621640,2165,2165,2165,2165,0
|
|
20240321,094700,9621640,2165,2150,2165,2150,2
|
|
20240321,094600,9617325,2165,2165,2165,2165,0
|
|
20240321,094500,9617325,2165,2165,2165,2165,0
|
|
20240321,094400,9617325,2165,2145,2165,2145,1155
|
|
20240321,094300,7116775,2165,2165,2165,2165,0
|
|
20240321,094200,7116775,2165,2165,2165,2165,0
|
|
20240321,094100,7116775,2165,2165,2165,2165,0
|
|
20240321,094000,7116775,2165,2165,2165,2165,2
|
|
20240321,093900,7112445,2140,2140,2140,2140,0
|
|
20240321,093800,7112445,2140,2140,2140,2140,1
|
|
20240321,093700,7110305,2165,2165,2165,2165,1
|
|
20240321,093600,7108140,2140,2140,2140,2140,0
|
|
20240321,093500,7108140,2140,2140,2140,2140,0
|
|
20240321,093400,7108140,2140,2140,2140,2140,400
|
|
20240321,093300,6252140,2140,2140,2140,2140,1
|
|
20240321,093200,6250000,2170,2170,2170,2170,0
|
|
20240321,093100,6250000,2170,2170,2170,2170,336
|
|
20240321,093000,5520880,2170,2170,2170,2170,0
|
|
20240321,092900,5520880,2170,2170,2170,2170,0
|
|
20240321,092800,5520880,2170,2170,2170,2170,0
|
|
20240321,092700,5520880,2170,2140,2170,2140,3
|
|
20240321,092600,5514405,2170,2170,2170,2170,0
|
|
20240321,092500,5514405,2170,2170,2170,2170,0
|
|
20240321,092400,5514405,2170,2165,2170,2165,3
|
|
20240321,092300,5507905,2140,2140,2140,2140,0
|
|
20240321,092200,5507905,2140,2140,2140,2140,0
|
|
20240321,092100,5507905,2140,2165,2165,2140,1002
|
|
20240321,092000,3338625,2165,2165,2165,2165,100
|
|
20240321,091900,3122125,2165,2160,2165,2160,100
|
|
20240321,091800,2905655,2140,2140,2140,2140,0
|
|
20240321,091700,2905655,2140,2140,2140,2140,4
|
|
20240321,091600,2897095,2140,2140,2140,2140,0
|
|
20240321,091500,2897095,2140,2140,2140,2140,2
|
|
20240321,091400,2892815,2165,2165,2165,2165,0
|
|
20240321,091300,2892815,2165,2165,2165,2165,0
|
|
20240321,091200,2892815,2165,2160,2165,2160,3
|
|
20240321,091100,2886330,2140,2140,2140,2140,0
|
|
20240321,091000,2886330,2140,2140,2140,2140,2
|
|
20240321,090900,2882050,2170,2170,2170,2170,0
|
|
20240321,090800,2882050,2170,2170,2170,2170,0
|
|
20240321,090700,2882050,2170,2170,2170,2170,0
|
|
20240321,090600,2882050,2170,2170,2170,2170,0
|
|
20240321,090500,2882050,2170,2170,2170,2170,0
|
|
20240321,090400,2882050,2170,2145,2170,2145,107
|
|
20240321,090300,2650070,2170,2165,2170,2165,41
|
|
20240321,090200,2561290,2145,2150,2170,2145,888
|
|
20240321,090100,646445,2150,2150,2150,2150,11
|
|
20240321,090000,622795,2155,2155,2155,2155,67
|