586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184300,763299725,2155,2155,2155,2155,9816
|
|
20240312,184200,763299725,2155,2155,2155,2155,0
|
|
20240312,184100,763299725,2155,2155,2155,2155,0
|
|
20240312,184000,763299725,2155,2155,2155,2155,0
|
|
20240312,183900,763299725,2155,2155,2155,2155,0
|
|
20240312,183800,763299725,2155,2155,2155,2155,0
|
|
20240312,183700,763299725,2155,2155,2155,2155,0
|
|
20240312,183600,763299725,2155,2155,2155,2155,0
|
|
20240312,183500,763299725,2155,2155,2155,2155,0
|
|
20240312,183400,763299725,2155,2155,2155,2155,0
|
|
20240312,183300,763299725,2155,2155,2155,2155,0
|
|
20240312,183200,763299725,2155,2155,2155,2155,0
|
|
20240312,183100,763299725,2155,2155,2155,2155,0
|
|
20240312,183000,763299725,2155,2155,2155,2155,0
|
|
20240312,182900,763299725,2155,2155,2155,2155,0
|
|
20240312,182800,763299725,2155,2155,2155,2155,0
|
|
20240312,182700,763299725,2155,2155,2155,2155,0
|
|
20240312,182600,763299725,2155,2155,2155,2155,0
|
|
20240312,182500,763299725,2155,2155,2155,2155,0
|
|
20240312,182400,763299725,2155,2155,2155,2155,0
|
|
20240312,182300,763299725,2155,2155,2155,2155,0
|
|
20240312,182200,763299725,2155,2155,2155,2155,0
|
|
20240312,182100,763299725,2155,2155,2155,2155,0
|
|
20240312,182000,763299725,2155,2155,2155,2155,0
|
|
20240312,181900,763299725,2155,2155,2155,2155,0
|
|
20240312,181800,763299725,2155,2155,2155,2155,0
|
|
20240312,181700,763299725,2155,2155,2155,2155,0
|
|
20240312,181600,763299725,2155,2155,2155,2155,0
|
|
20240312,181500,763299725,2155,2155,2155,2155,0
|
|
20240312,181400,763299725,2155,2155,2155,2155,0
|
|
20240312,181300,763299725,2155,2155,2155,2155,9816
|
|
20240312,181200,763299725,2155,2155,2155,2155,0
|
|
20240312,181100,763299725,2155,2155,2155,2155,0
|
|
20240312,181000,763299725,2155,2155,2155,2155,0
|
|
20240312,180900,763299725,2155,2155,2155,2155,0
|
|
20240312,180800,763299725,2155,2155,2155,2155,0
|
|
20240312,180700,763299725,2155,2155,2155,2155,0
|
|
20240312,180600,763299725,2155,2155,2155,2155,0
|
|
20240312,180500,763299725,2155,2155,2155,2155,0
|
|
20240312,180400,763299725,2155,2155,2155,2155,0
|
|
20240312,180300,763299725,2155,2155,2155,2155,0
|
|
20240312,180200,763299725,2155,2155,2155,2155,0
|
|
20240312,180100,763299725,2155,2155,2155,2155,0
|
|
20240312,180000,763299725,2155,2155,2155,2155,0
|
|
20240312,175900,763299725,2155,2155,2155,2155,0
|
|
20240312,175800,763299725,2155,2155,2155,2155,0
|
|
20240312,175700,763299725,2155,2155,2155,2155,0
|
|
20240312,175600,763299725,2155,2155,2155,2155,0
|
|
20240312,175500,763299725,2155,2155,2155,2155,0
|
|
20240312,175400,763299725,2155,2155,2155,2155,0
|
|
20240312,175300,763299725,2155,2155,2155,2155,0
|
|
20240312,175200,763299725,2155,2155,2155,2155,0
|
|
20240312,175100,763299725,2155,2155,2155,2155,0
|
|
20240312,175000,763299725,2155,2155,2155,2155,0
|
|
20240312,174900,763299725,2155,2155,2155,2155,0
|
|
20240312,174800,763299725,2155,2155,2155,2155,0
|
|
20240312,174700,763299725,2155,2155,2155,2155,0
|
|
20240312,174600,763299725,2155,2155,2155,2155,0
|
|
20240312,174500,763299725,2155,2155,2155,2155,0
|
|
20240312,174400,763299725,2155,2155,2155,2155,0
|
|
20240312,174300,763299725,2155,2155,2155,2155,9816
|
|
20240312,174200,763299725,2155,2155,2155,2155,0
|
|
20240312,174100,763299725,2155,2155,2155,2155,0
|
|
20240312,174000,763299725,2155,2155,2155,2155,0
|
|
20240312,173900,763299725,2155,2155,2155,2155,0
|
|
20240312,173800,763299725,2155,2155,2155,2155,0
|
|
20240312,173700,763299725,2155,2155,2155,2155,0
|
|
20240312,173600,763299725,2155,2155,2155,2155,0
|
|
20240312,173500,763299725,2155,2155,2155,2155,0
|
|
20240312,173400,763299725,2155,2155,2155,2155,0
|
|
20240312,173300,763299725,2155,2155,2155,2155,0
|
|
20240312,173200,763299725,2155,2155,2155,2155,0
|
|
20240312,173100,763299725,2155,2155,2155,2155,0
|
|
20240312,173000,763299725,2155,2155,2155,2155,0
|
|
20240312,172900,763299725,2155,2155,2155,2155,0
|
|
20240312,172800,763299725,2155,2155,2155,2155,0
|
|
20240312,172700,763299725,2155,2155,2155,2155,0
|
|
20240312,172600,763299725,2155,2155,2155,2155,0
|
|
20240312,172500,763299725,2155,2155,2155,2155,0
|
|
20240312,172400,763299725,2155,2155,2155,2155,0
|
|
20240312,172300,763299725,2155,2155,2155,2155,0
|
|
20240312,172200,763299725,2155,2155,2155,2155,0
|
|
20240312,172100,763299725,2155,2155,2155,2155,0
|
|
20240312,172000,763299725,2155,2155,2155,2155,0
|
|
20240312,171900,763299725,2155,2155,2155,2155,0
|
|
20240312,171800,763299725,2155,2155,2155,2155,0
|
|
20240312,171700,763299725,2155,2155,2155,2155,0
|
|
20240312,171600,763299725,2155,2155,2155,2155,0
|
|
20240312,171500,763299725,2155,2155,2155,2155,0
|
|
20240312,171400,763299725,2155,2155,2155,2155,0
|
|
20240312,171300,763299725,2155,2155,2155,2155,9816
|
|
20240312,171200,763299725,2155,2155,2155,2155,0
|
|
20240312,171100,763299725,2155,2155,2155,2155,0
|
|
20240312,171000,763299725,2155,2155,2155,2155,0
|
|
20240312,170900,763299725,2155,2155,2155,2155,0
|
|
20240312,170800,763299725,2155,2155,2155,2155,0
|
|
20240312,170700,763299725,2155,2155,2155,2155,0
|
|
20240312,170600,763299725,2155,2155,2155,2155,0
|
|
20240312,170500,763299725,2155,2155,2155,2155,0
|
|
20240312,170400,763299725,2155,2155,2155,2155,0
|
|
20240312,170300,763299725,2155,2155,2155,2155,0
|
|
20240312,170200,763299725,2155,2155,2155,2155,0
|
|
20240312,170100,763299725,2155,2155,2155,2155,0
|
|
20240312,170000,763299725,2155,2155,2155,2155,0
|
|
20240312,165900,763299725,2155,2155,2155,2155,0
|
|
20240312,165800,763299725,2155,2155,2155,2155,0
|
|
20240312,165700,763299725,2155,2155,2155,2155,0
|
|
20240312,165600,763299725,2155,2155,2155,2155,0
|
|
20240312,165500,763299725,2155,2155,2155,2155,0
|
|
20240312,165400,763299725,2155,2155,2155,2155,0
|
|
20240312,165300,763299725,2155,2155,2155,2155,0
|
|
20240312,165200,763299725,2155,2155,2155,2155,0
|
|
20240312,165100,763299725,2155,2155,2155,2155,0
|
|
20240312,165000,763299725,2155,2155,2155,2155,0
|
|
20240312,164900,763299725,2155,2155,2155,2155,0
|
|
20240312,164800,763299725,2155,2155,2155,2155,0
|
|
20240312,164700,763299725,2155,2155,2155,2155,0
|
|
20240312,164600,763299725,2155,2155,2155,2155,0
|
|
20240312,164500,763299725,2155,2155,2155,2155,0
|
|
20240312,164400,763299725,2155,2155,2155,2155,0
|
|
20240312,164300,763299725,2155,2155,2155,2155,9816
|
|
20240312,164200,763299725,2155,2155,2155,2155,0
|
|
20240312,164100,763299725,2155,2155,2155,2155,0
|
|
20240312,164000,763299725,2155,2155,2155,2155,0
|
|
20240312,163900,763299725,2155,2155,2155,2155,0
|
|
20240312,163800,763299725,2155,2155,2155,2155,0
|
|
20240312,163700,763299725,2155,2155,2155,2155,0
|
|
20240312,163600,763299725,2155,2155,2155,2155,0
|
|
20240312,163500,763299725,2155,2155,2155,2155,0
|
|
20240312,163400,763299725,2155,2155,2155,2155,0
|
|
20240312,163300,763299725,2155,2155,2155,2155,0
|
|
20240312,163200,763299725,2155,2155,2155,2155,0
|
|
20240312,163100,763299725,2155,2155,2155,2155,0
|
|
20240312,163000,763299725,2155,2155,2155,2155,0
|
|
20240312,162900,763299725,2155,2155,2155,2155,0
|
|
20240312,162800,763299725,2155,2155,2155,2155,0
|
|
20240312,162700,763299725,2155,2155,2155,2155,0
|
|
20240312,162600,763299725,2155,2155,2155,2155,0
|
|
20240312,162500,763299725,2155,2155,2155,2155,0
|
|
20240312,162400,763299725,2155,2155,2155,2155,0
|
|
20240312,162300,763299725,2155,2155,2155,2155,0
|
|
20240312,162200,763299725,2155,2155,2155,2155,0
|
|
20240312,162100,763299725,2155,2155,2155,2155,0
|
|
20240312,162000,763299725,2155,2155,2155,2155,0
|
|
20240312,161900,763299725,2155,2155,2155,2155,0
|
|
20240312,161800,763299725,2155,2155,2155,2155,0
|
|
20240312,161700,763299725,2155,2155,2155,2155,0
|
|
20240312,161600,763299725,2155,2155,2155,2155,0
|
|
20240312,161500,763299725,2155,2155,2155,2155,0
|
|
20240312,161400,763299725,2155,2155,2155,2155,0
|
|
20240312,161300,763299725,2155,2155,2155,2155,9816
|
|
20240312,161200,763299725,2155,2155,2155,2155,0
|
|
20240312,161100,763299725,2155,2155,2155,2155,0
|
|
20240312,161000,763299725,2155,2155,2155,2155,0
|
|
20240312,160900,763299725,2155,2155,2155,2155,0
|
|
20240312,160800,763299725,2155,2155,2155,2155,0
|
|
20240312,160700,763299725,2155,2155,2155,2155,0
|
|
20240312,160600,763299725,2155,2155,2155,2155,0
|
|
20240312,160500,763299725,2155,2155,2155,2155,0
|
|
20240312,160400,763299725,2155,2155,2155,2155,0
|
|
20240312,160300,763299725,2155,2155,2155,2155,0
|
|
20240312,160200,763299725,2155,2155,2155,2155,0
|
|
20240312,160100,763299725,2155,2155,2155,2155,0
|
|
20240312,160000,763299725,2155,2155,2155,2155,0
|
|
20240312,155900,763299725,2155,2155,2155,2155,0
|
|
20240312,155800,763299725,2155,2155,2155,2155,0
|
|
20240312,155700,763299725,2155,2155,2155,2155,0
|
|
20240312,155600,763299725,2155,2155,2155,2155,0
|
|
20240312,155500,763299725,2155,2155,2155,2155,0
|
|
20240312,155400,763299725,2155,2155,2155,2155,0
|
|
20240312,155300,763299725,2155,2155,2155,2155,0
|
|
20240312,155200,763299725,2155,2155,2155,2155,0
|
|
20240312,155100,763299725,2155,2155,2155,2155,0
|
|
20240312,155000,763299725,2155,2155,2155,2155,0
|
|
20240312,154900,763299725,2155,2155,2155,2155,0
|
|
20240312,154800,763299725,2155,2155,2155,2155,0
|
|
20240312,154700,763299725,2155,2155,2155,2155,0
|
|
20240312,154600,763299725,2155,2155,2155,2155,0
|
|
20240312,154500,763299725,2155,2155,2155,2155,0
|
|
20240312,154400,763299725,2155,2155,2155,2155,0
|
|
20240312,154300,763299725,2155,2155,2155,2155,9816
|
|
20240312,154200,763299725,2155,2155,2155,2155,0
|
|
20240312,154100,763299725,2155,2155,2155,2155,0
|
|
20240312,154000,763299725,2155,2155,2155,2155,0
|
|
20240312,153900,763299725,2155,2155,2155,2155,0
|
|
20240312,153800,763299725,2155,2155,2155,2155,0
|
|
20240312,153700,763299725,2155,2155,2155,2155,0
|
|
20240312,153600,763299725,2155,2155,2155,2155,0
|
|
20240312,153500,763299725,2155,2155,2155,2155,0
|
|
20240312,153400,763299725,2155,2155,2155,2155,0
|
|
20240312,153300,763299725,2155,2155,2155,2155,0
|
|
20240312,153200,763299725,2155,2155,2155,2155,0
|
|
20240312,153100,763299725,2155,2155,2155,2155,0
|
|
20240312,153000,763299725,2155,2155,2155,2155,9816
|
|
20240312,152900,742146245,2155,2155,2155,2155,0
|
|
20240312,152800,742146245,2155,2155,2155,2155,0
|
|
20240312,152700,742146245,2155,2155,2155,2155,0
|
|
20240312,152600,742146245,2155,2155,2155,2155,0
|
|
20240312,152500,742146245,2155,2155,2155,2155,0
|
|
20240312,152400,742146245,2155,2155,2155,2155,0
|
|
20240312,152300,742146245,2155,2155,2155,2155,0
|
|
20240312,152200,742146245,2155,2155,2155,2155,0
|
|
20240312,152100,742146245,2155,2155,2155,2155,0
|
|
20240312,152000,742146245,2155,2155,2155,2155,0
|
|
20240312,151900,742146245,2155,2155,2155,2155,12
|
|
20240312,151800,742120385,2155,2155,2155,2155,0
|
|
20240312,151700,742120385,2155,2155,2155,2150,492
|
|
20240312,151600,741062325,2155,2150,2155,2150,34
|
|
20240312,151500,740989220,2155,2155,2155,2155,0
|
|
20240312,151400,740989220,2155,2155,2155,2155,6570
|
|
20240312,151300,726830870,2155,2150,2155,2150,2
|
|
20240312,151200,726826565,2150,2150,2150,2150,527
|
|
20240312,151100,725693515,2150,2150,2150,2150,1
|
|
20240312,151000,725691365,2150,2150,2150,2150,313
|
|
20240312,150900,725018415,2150,2150,2150,2150,14016
|
|
20240312,150800,694884015,2145,2145,2145,2145,57
|
|
20240312,150700,694761750,2150,2150,2150,2150,0
|
|
20240312,150600,694761750,2150,2150,2150,2145,542
|
|
20240312,150500,693598270,2150,2150,2150,2150,104
|
|
20240312,150400,693374670,2150,2150,2150,2150,0
|
|
20240312,150300,693374670,2150,2150,2150,2150,1
|
|
20240312,150200,693372520,2150,2150,2150,2150,100
|
|
20240312,150100,693157520,2150,2145,2150,2145,102
|
|
20240312,150000,692938230,2150,2150,2150,2150,10
|
|
20240312,145900,692916730,2150,2150,2150,2150,115
|
|
20240312,145800,692669480,2150,2150,2150,2150,0
|
|
20240312,145700,692669480,2150,2150,2150,2150,2
|
|
20240312,145600,692665180,2150,2150,2150,2150,0
|
|
20240312,145500,692665180,2150,2150,2150,2150,1
|
|
20240312,145400,692663030,2150,2150,2150,2150,500
|
|
20240312,145300,691588030,2150,2150,2150,2150,10
|
|
20240312,145200,691566530,2145,2145,2145,2145,0
|
|
20240312,145100,691566530,2145,2145,2145,2145,100
|
|
20240312,145000,691352030,2145,2145,2145,2145,1169
|
|
20240312,144900,688844525,2150,2150,2150,2150,201
|
|
20240312,144800,688412375,2150,2150,2150,2150,2000
|
|
20240312,144700,684112375,2150,2150,2150,2150,222
|
|
20240312,144600,683635075,2150,2150,2150,2150,0
|
|
20240312,144500,683635075,2150,2145,2150,2145,318
|
|
20240312,144400,682952725,2150,2145,2150,2145,14
|
|
20240312,144300,682922675,2150,2150,2150,2150,504
|
|
20240312,144200,681839075,2140,2140,2140,2140,0
|
|
20240312,144100,681839075,2140,2145,2145,2140,3902
|
|
20240312,144000,673488770,2140,2140,2140,2140,0
|
|
20240312,143900,673488770,2140,2145,2145,2140,285
|
|
20240312,143800,672878620,2145,2145,2145,2145,0
|
|
20240312,143700,672878620,2145,2145,2145,2145,277
|
|
20240312,143600,672284455,2145,2145,2145,2145,426
|
|
20240312,143500,671370685,2145,2145,2145,2145,41
|
|
20240312,143400,671282740,2145,2145,2145,2145,550
|
|
20240312,143300,670102990,2145,2145,2145,2145,550
|
|
20240312,143200,668923240,2145,2145,2145,2145,3498
|
|
20240312,143100,661420030,2140,2140,2140,2140,213
|
|
20240312,143000,660964210,2140,2140,2140,2140,2176
|
|
20240312,142900,656307570,2140,2140,2140,2140,1000
|
|
20240312,142800,654167570,2145,2145,2145,2145,0
|
|
20240312,142700,654167570,2145,2145,2145,2145,1
|
|
20240312,142600,654165425,2145,2145,2145,2145,112
|
|
20240312,142500,653925185,2145,2145,2145,2145,1866
|
|
20240312,142400,649922615,2145,2145,2145,2145,13
|
|
20240312,142300,649894730,2145,2145,2145,2145,94
|
|
20240312,142200,649693100,2145,2145,2145,2145,0
|
|
20240312,142100,649693100,2145,2145,2145,2145,15
|
|
20240312,142000,649660925,2145,2145,2145,2145,0
|
|
20240312,141900,649660925,2145,2145,2145,2145,13
|
|
20240312,141800,649633040,2140,2145,2145,2140,174
|
|
20240312,141700,649259845,2140,2140,2140,2140,0
|
|
20240312,141600,649259845,2140,2140,2140,2140,0
|
|
20240312,141500,649259845,2140,2140,2140,2140,0
|
|
20240312,141400,649259845,2140,2145,2145,2140,21
|
|
20240312,141300,649214805,2140,2140,2140,2140,0
|
|
20240312,141200,649214805,2140,2140,2140,2140,50
|
|
20240312,141100,649107805,2140,2140,2140,2140,0
|
|
20240312,141000,649107805,2140,2140,2145,2140,15
|
|
20240312,140900,649075690,2140,2140,2140,2140,2798
|
|
20240312,140800,643087970,2140,2140,2140,2140,11
|
|
20240312,140700,643064430,2140,2140,2140,2140,32
|
|
20240312,140600,642995950,2140,2140,2140,2140,1
|
|
20240312,140500,642993810,2140,2140,2140,2140,0
|
|
20240312,140400,642993810,2140,2140,2140,2140,101
|
|
20240312,140300,642777670,2140,2140,2140,2140,100
|
|
20240312,140200,642563670,2140,2140,2140,2140,0
|
|
20240312,140100,642563670,2140,2140,2140,2140,24
|
|
20240312,140000,642512310,2140,2140,2140,2140,1
|
|
20240312,135900,642510170,2140,2140,2140,2140,544
|
|
20240312,135800,641346010,2140,2140,2140,2140,467
|
|
20240312,135700,640346630,2140,2140,2140,2140,0
|
|
20240312,135600,640346630,2140,2140,2140,2140,1
|
|
20240312,135500,640344490,2140,2140,2140,2140,0
|
|
20240312,135400,640344490,2140,2140,2140,2140,150
|
|
20240312,135300,640023490,2140,2140,2140,2140,0
|
|
20240312,135200,640023490,2140,2140,2140,2140,0
|
|
20240312,135100,640023490,2140,2140,2140,2140,0
|
|
20240312,135000,640023490,2140,2140,2140,2140,12
|
|
20240312,134900,639997810,2140,2140,2140,2140,0
|
|
20240312,134800,639997810,2140,2140,2140,2140,979
|
|
20240312,134700,637902750,2140,2140,2140,2140,6
|
|
20240312,134600,637889910,2135,2135,2135,2135,2234
|
|
20240312,134500,633120320,2135,2135,2135,2135,0
|
|
20240312,134400,633120320,2135,2135,2135,2135,0
|
|
20240312,134300,633120320,2135,2135,2135,2135,0
|
|
20240312,134200,633120320,2135,2135,2135,2135,441
|
|
20240312,134100,632178785,2135,2135,2135,2135,50
|
|
20240312,134000,632072035,2130,2135,2135,2130,56
|
|
20240312,133900,631952485,2140,2135,2140,2130,2804
|
|
20240312,133800,625979170,2140,2135,2140,2135,2087
|
|
20240312,133700,621518375,2130,2140,2140,2130,2924
|
|
20240312,133600,615270640,2135,2135,2135,2135,0
|
|
20240312,133500,615270640,2135,2140,2140,2135,181
|
|
20240312,133400,614884200,2140,2140,2140,2140,100
|
|
20240312,133300,614670200,2140,2140,2140,2140,0
|
|
20240312,133200,614670200,2140,2140,2140,2140,2
|
|
20240312,133100,614665920,2140,2140,2140,2140,486
|
|
20240312,133000,613625880,2140,2140,2140,2140,0
|
|
20240312,132900,613625880,2140,2140,2140,2140,5
|
|
20240312,132800,613615180,2140,2140,2140,2140,58
|
|
20240312,132700,613491060,2140,2140,2140,2140,200
|
|
20240312,132600,613063060,2140,2140,2140,2140,0
|
|
20240312,132500,613063060,2140,2140,2140,2140,0
|
|
20240312,132400,613063060,2140,2140,2140,2140,3516
|
|
20240312,132300,605538820,2140,2140,2140,2140,4
|
|
20240312,132200,605530260,2135,2135,2135,2135,0
|
|
20240312,132100,605530260,2135,2135,2135,2135,0
|
|
20240312,132000,605530260,2135,2135,2135,2135,0
|
|
20240312,131900,605530260,2135,2135,2135,2135,0
|
|
20240312,131800,605530260,2135,2135,2135,2135,0
|
|
20240312,131700,605530260,2135,2135,2135,2135,0
|
|
20240312,131600,605530260,2135,2140,2140,2135,130
|
|
20240312,131500,605252210,2140,2140,2140,2140,100
|
|
20240312,131400,605038210,2140,2140,2140,2140,0
|
|
20240312,131300,605038210,2140,2140,2140,2140,500
|
|
20240312,131200,603968210,2140,2140,2140,2140,1
|
|
20240312,131100,603966070,2140,2140,2140,2140,3
|
|
20240312,131000,603959650,2130,2130,2130,2130,1
|
|
20240312,130900,603957520,2130,2135,2135,2130,6213
|
|
20240312,130800,590696265,2140,2140,2140,2140,0
|
|
20240312,130700,590696265,2140,2140,2140,2140,9
|
|
20240312,130600,590677005,2135,2135,2135,2135,0
|
|
20240312,130500,590677005,2135,2135,2135,2135,0
|
|
20240312,130400,590677005,2135,2135,2135,2135,0
|
|
20240312,130300,590677005,2135,2135,2135,2135,0
|
|
20240312,130200,590677005,2135,2135,2135,2135,100
|
|
20240312,130100,590463505,2135,2135,2135,2135,0
|
|
20240312,130000,590463505,2135,2135,2135,2135,1
|
|
20240312,125900,590461370,2140,2140,2140,2140,6
|
|
20240312,125800,590448530,2140,2140,2140,2140,101
|
|
20240312,125700,590232390,2135,2140,2140,2135,12
|
|
20240312,125600,590206715,2140,2140,2140,2140,0
|
|
20240312,125500,590206715,2140,2140,2140,2140,50
|
|
20240312,125400,590099715,2140,2140,2140,2140,266
|
|
20240312,125300,589530475,2140,2140,2140,2140,104
|
|
20240312,125200,589307915,2140,2140,2140,2140,0
|
|
20240312,125100,589307915,2140,2140,2140,2140,514
|
|
20240312,125000,588207955,2140,2140,2140,2140,38
|
|
20240312,124900,588126635,2135,2140,2140,2135,2
|
|
20240312,124800,588122360,2140,2140,2140,2140,0
|
|
20240312,124700,588122360,2140,2140,2140,2140,0
|
|
20240312,124600,588122360,2140,2140,2140,2140,505
|
|
20240312,124500,587041660,2140,2140,2140,2140,71
|
|
20240312,124400,586889720,2140,2140,2140,2140,200
|
|
20240312,124300,586461720,2135,2135,2135,2135,1
|
|
20240312,124200,586459585,2140,2140,2140,2140,1
|
|
20240312,124100,586457445,2135,2135,2135,2135,0
|
|
20240312,124000,586457445,2135,2135,2135,2135,0
|
|
20240312,123900,586457445,2135,2135,2135,2135,1436
|
|
20240312,123800,583391585,2135,2135,2140,2135,601
|
|
20240312,123700,582108420,2135,2135,2135,2135,505
|
|
20240312,123600,581030245,2135,2135,2135,2135,1320
|
|
20240312,123500,578212045,2135,2135,2135,2135,11
|
|
20240312,123400,578188560,2130,2130,2130,2130,6
|
|
20240312,123300,578175780,2135,2135,2135,2135,70
|
|
20240312,123200,578026330,2135,2135,2135,2135,0
|
|
20240312,123100,578026330,2135,2135,2140,2135,4078
|
|
20240312,123000,569309265,2135,2135,2135,2135,0
|
|
20240312,122900,569309265,2135,2135,2135,2135,376
|
|
20240312,122800,568506505,2130,2130,2130,2130,2702
|
|
20240312,122700,562751245,2135,2135,2135,2135,0
|
|
20240312,122600,562751245,2135,2135,2135,2135,2
|
|
20240312,122500,562746975,2135,2135,2135,2135,0
|
|
20240312,122400,562746975,2135,2135,2135,2135,1
|
|
20240312,122300,562744840,2135,2135,2135,2135,0
|
|
20240312,122200,562744840,2135,2135,2135,2135,0
|
|
20240312,122100,562744840,2135,2130,2135,2130,20
|
|
20240312,122000,562702185,2130,2135,2135,2130,1741
|
|
20240312,121900,558992650,2135,2135,2135,2135,1
|
|
20240312,121800,558990515,2130,2130,2130,2130,0
|
|
20240312,121700,558990515,2130,2130,2130,2130,62
|
|
20240312,121600,558858455,2130,2135,2135,2130,511
|
|
20240312,121500,557767525,2135,2135,2135,2135,0
|
|
20240312,121400,557767525,2135,2135,2135,2135,0
|
|
20240312,121300,557767525,2135,2130,2135,2130,51
|
|
20240312,121200,557658890,2130,2135,2135,2130,564
|
|
20240312,121100,556457370,2125,2135,2135,2125,12523
|
|
20240312,121000,529787255,2135,2135,2135,2135,0
|
|
20240312,120900,529787255,2135,2135,2135,2135,1198
|
|
20240312,120800,527229525,2135,2135,2135,2135,502
|
|
20240312,120700,526157755,2135,2130,2135,2130,2139
|
|
20240312,120600,521592680,2130,2130,2130,2130,44
|
|
20240312,120500,521498960,2135,2135,2135,2135,1241
|
|
20240312,120400,518849425,2135,2135,2135,2135,1031
|
|
20240312,120300,516648240,2135,2135,2135,2135,17
|
|
20240312,120200,516611945,2135,2135,2135,2135,1075
|
|
20240312,120100,514316820,2135,2135,2135,2135,153
|
|
20240312,120000,513990165,2135,2135,2135,2135,100
|
|
20240312,115900,513776665,2135,2135,2135,2135,0
|
|
20240312,115800,513776665,2135,2135,2135,2135,10
|
|
20240312,115700,513755315,2135,2135,2135,2135,6
|
|
20240312,115600,513742505,2135,2135,2135,2135,10
|
|
20240312,115500,513721155,2135,2135,2135,2135,102
|
|
20240312,115400,513503385,2135,2135,2135,2135,308
|
|
20240312,115300,512845805,2130,2135,2135,2130,2441
|
|
20240312,115200,507646325,2130,2130,2130,2130,0
|
|
20240312,115100,507646325,2130,2130,2130,2130,335
|
|
20240312,115000,506932775,2140,2140,2140,2140,1
|
|
20240312,114900,506930635,2140,2135,2140,2135,468
|
|
20240312,114800,505929120,2135,2135,2135,2135,4
|
|
20240312,114700,505920580,2135,2135,2135,2135,4140
|
|
20240312,114600,497081680,2140,2140,2140,2140,2501
|
|
20240312,114500,491729540,2140,2140,2140,2140,50
|
|
20240312,114400,491622540,2140,2135,2140,2135,2
|
|
20240312,114300,491618265,2140,2140,2140,2140,97
|
|
20240312,114200,491410685,2140,2140,2140,2140,303
|
|
20240312,114100,490762265,2140,2140,2140,2140,50
|
|
20240312,114000,490655265,2140,2140,2140,2140,0
|
|
20240312,113900,490655265,2140,2140,2140,2140,0
|
|
20240312,113800,490655265,2140,2140,2140,2140,310
|
|
20240312,113700,489991865,2140,2140,2140,2140,0
|
|
20240312,113600,489991865,2140,2140,2140,2140,101
|
|
20240312,113500,489775725,2140,2140,2140,2140,5
|
|
20240312,113400,489765025,2135,2135,2135,2135,33
|
|
20240312,113300,489694570,2135,2135,2135,2135,1160
|
|
20240312,113200,487217970,2135,2135,2135,2135,103
|
|
20240312,113100,486998065,2135,2135,2135,2135,156
|
|
20240312,113000,486665005,2135,2135,2140,2135,2159
|
|
20240312,112900,482055480,2135,2135,2135,2135,1233
|
|
20240312,112800,479423025,2140,2140,2140,2140,5025
|
|
20240312,112700,468669525,2135,2140,2140,2135,7032
|
|
20240312,112600,453655690,2135,2140,2140,2135,557
|
|
20240312,112500,452464640,2135,2140,2140,2135,11
|
|
20240312,112400,452441105,2140,2140,2140,2140,1241
|
|
20240312,112300,449785365,2140,2145,2145,2140,446
|
|
20240312,112200,448830900,2145,2145,2145,2145,38
|
|
20240312,112100,448749390,2145,2145,2145,2145,50
|
|
20240312,112000,448642140,2145,2145,2145,2145,0
|
|
20240312,111900,448642140,2145,2145,2145,2145,3
|
|
20240312,111800,448635705,2145,2145,2145,2145,0
|
|
20240312,111700,448635705,2145,2145,2145,2145,1
|
|
20240312,111600,448633560,2145,2145,2145,2145,0
|
|
20240312,111500,448633560,2145,2145,2145,2145,20
|
|
20240312,111400,448590660,2140,2145,2145,2140,94
|
|
20240312,111300,448389485,2140,2140,2140,2140,420
|
|
20240312,111200,447490685,2140,2140,2140,2140,100
|
|
20240312,111100,447276685,2140,2140,2140,2140,110
|
|
20240312,111000,447041285,2140,2140,2140,2140,100
|
|
20240312,110900,446827285,2140,2140,2140,2140,15
|
|
20240312,110800,446795185,2140,2140,2140,2140,0
|
|
20240312,110700,446795185,2140,2140,2140,2140,500
|
|
20240312,110600,445725185,2140,2135,2145,2135,826
|
|
20240312,110500,443957675,2145,2145,2145,2145,1
|
|
20240312,110400,443955530,2140,2145,2145,2140,277
|
|
20240312,110300,443362570,2145,2145,2145,2145,100
|
|
20240312,110200,443148070,2145,2140,2145,2140,3531
|
|
20240312,110100,435591575,2140,2140,2140,2140,468
|
|
20240312,110000,434590055,2140,2140,2140,2140,202
|
|
20240312,105900,434157775,2145,2140,2145,2140,512
|
|
20240312,105800,433062035,2135,2135,2135,2135,863
|
|
20240312,105700,431219530,2135,2140,2140,2135,359
|
|
20240312,105600,430451330,2140,2140,2140,2140,1
|
|
20240312,105500,430449190,2145,2145,2145,2145,5
|
|
20240312,105400,430438465,2145,2145,2145,2145,8
|
|
20240312,105300,430421305,2145,2145,2145,2145,0
|
|
20240312,105200,430421305,2145,2140,2145,2140,2105
|
|
20240312,105100,425916600,2140,2140,2140,2140,703
|
|
20240312,105000,424412180,2140,2140,2140,2140,2
|
|
20240312,104900,424407900,2135,2140,2140,2135,5128
|
|
20240312,104800,413457775,2145,2145,2145,2145,50
|
|
20240312,104700,413350525,2145,2145,2145,2145,250
|
|
20240312,104600,412814275,2145,2145,2145,2145,0
|
|
20240312,104500,412814275,2145,2145,2145,2145,152
|
|
20240312,104400,412488235,2145,2145,2145,2145,5
|
|
20240312,104300,412477510,2145,2145,2145,2145,1521
|
|
20240312,104200,409214965,2145,2145,2145,2145,0
|
|
20240312,104100,409214965,2145,2145,2145,2140,870
|
|
20240312,104000,407348820,2130,2145,2145,2130,10645
|
|
20240312,103900,384628375,2150,2140,2150,2140,9801
|
|
20240312,103800,363634235,2150,2150,2150,2145,62
|
|
20240312,103700,363500990,2140,2150,2150,2140,3347
|
|
20240312,103600,356337475,2145,2145,2145,2145,93
|
|
20240312,103500,356137990,2150,2150,2150,2150,1
|
|
20240312,103400,356135840,2145,2145,2145,2145,0
|
|
20240312,103300,356135840,2145,2145,2145,2145,2248
|
|
20240312,103200,351313880,2150,2150,2150,2150,10
|
|
20240312,103100,351292380,2150,2150,2150,2150,50
|
|
20240312,103000,351184880,2150,2150,2150,2145,2051
|
|
20240312,102900,346785230,2145,2145,2150,2145,2602
|
|
20240312,102800,341203930,2150,2145,2150,2145,4000
|
|
20240312,102700,332623925,2145,2145,2145,2145,820
|
|
20240312,102600,330865025,2145,2145,2145,2145,351
|
|
20240312,102500,330112130,2145,2145,2145,2145,89
|
|
20240312,102400,329921225,2145,2145,2145,2145,504
|
|
20240312,102300,328840145,2145,2145,2145,2145,51
|
|
20240312,102200,328730750,2145,2145,2145,2145,125
|
|
20240312,102100,328462625,2145,2140,2145,2140,1053
|
|
20240312,102000,326208940,2145,2145,2145,2145,6200
|
|
20240312,101900,312909940,2145,2145,2145,2145,0
|
|
20240312,101800,312909940,2145,2140,2145,2140,737
|
|
20240312,101700,311332495,2145,2145,2145,2145,6
|
|
20240312,101600,311319625,2145,2145,2145,2140,581
|
|
20240312,101500,310073480,2145,2140,2145,2140,3
|
|
20240312,101400,310067050,2145,2150,2150,2145,124
|
|
20240312,101300,309800465,2150,2150,2150,2140,52
|
|
20240312,101200,309689165,2150,2145,2150,2145,1507
|
|
20240312,101100,306456645,2135,2140,2140,2135,1499
|
|
20240312,101000,303251705,2145,2140,2145,2135,12677
|
|
20240312,100900,276153665,2140,2145,2145,2140,13203
|
|
20240312,100800,247883245,2150,2150,2150,2145,1051
|
|
20240312,100700,245628595,2145,2145,2145,2145,800
|
|
20240312,100600,243912595,2150,2150,2150,2150,189
|
|
20240312,100500,243506245,2145,2145,2145,2145,1000
|
|
20240312,100400,241361245,2150,2150,2150,2150,1
|
|
20240312,100300,241359095,2145,2145,2145,2145,2000
|
|
20240312,100200,237069095,2145,2150,2150,2145,1228
|
|
20240312,100100,234435030,2150,2150,2150,2150,8
|
|
20240312,100000,234417830,2150,2150,2150,2145,91
|
|
20240312,095900,234222580,2150,2150,2150,2150,0
|
|
20240312,095800,234222580,2150,2150,2150,2150,521
|
|
20240312,095700,233102430,2150,2150,2150,2150,0
|
|
20240312,095600,233102430,2150,2150,2150,2150,200
|
|
20240312,095500,232672430,2150,2145,2150,2145,73
|
|
20240312,095400,232515795,2145,2150,2150,2145,5021
|
|
20240312,095300,221740645,2150,2145,2150,2145,4529
|
|
20240312,095200,212025435,2150,2150,2150,2145,1614
|
|
20240312,095100,208562725,2150,2150,2150,2150,291
|
|
20240312,095000,207937075,2150,2150,2150,2150,3033
|
|
20240312,094900,201416125,2150,2150,2150,2150,160
|
|
20240312,094800,201072125,2150,2150,2150,2150,5
|
|
20240312,094700,201061375,2150,2150,2150,2150,103
|
|
20240312,094600,200839925,2150,2155,2155,2150,1143
|
|
20240312,094500,198379965,2150,2155,2155,2150,3401
|
|
20240312,094400,191067810,2155,2150,2155,2150,3677
|
|
20240312,094300,183162255,2150,2150,2155,2150,5237
|
|
20240312,094200,171902700,2150,2150,2150,2150,1154
|
|
20240312,094100,169421600,2150,2150,2150,2150,2007
|
|
20240312,094000,165106550,2150,2150,2150,2150,640
|
|
20240312,093900,163730550,2150,2150,2150,2150,1041
|
|
20240312,093800,161492400,2150,2150,2150,2150,2100
|
|
20240312,093700,156977400,2155,2155,2155,2155,107
|
|
20240312,093600,156746815,2150,2150,2150,2150,56
|
|
20240312,093500,156626415,2150,2150,2160,2150,111
|
|
20240312,093400,156387755,2160,2160,2160,2145,2066
|
|
20240312,093300,151942860,2155,2155,2155,2150,3118
|
|
20240312,093200,145234155,2150,2150,2155,2145,3032
|
|
20240312,093100,138715550,2150,2150,2155,2145,1822
|
|
20240312,093000,134790760,2150,2150,2150,2150,50
|
|
20240312,092900,134683260,2150,2150,2150,2150,0
|
|
20240312,092800,134683260,2150,2155,2155,2150,9917
|
|
20240312,092700,113355535,2155,2155,2160,2155,2739
|
|
20240312,092600,107452985,2160,2160,2160,2160,1
|
|
20240312,092500,107450825,2155,2160,2160,2155,3031
|
|
20240312,092400,100918865,2160,2160,2160,2160,103
|
|
20240312,092300,100696385,2160,2155,2160,2155,613
|
|
20240312,092200,99375305,2160,2155,2160,2150,17000
|
|
20240312,092100,62696435,2150,2155,2155,2150,262
|
|
20240312,092000,62131830,2155,2155,2155,2155,130
|
|
20240312,091900,61851680,2160,2160,2160,2160,15
|
|
20240312,091800,61819280,2160,2155,2160,2155,6533
|
|
20240312,091700,47740645,2160,2160,2160,2155,539
|
|
20240312,091600,46577905,2155,2160,2160,2155,4410
|
|
20240312,091500,37073630,2160,2160,2165,2155,5202
|
|
20240312,091400,25853425,2165,2165,2165,2165,0
|
|
20240312,091300,25853425,2165,2165,2165,2160,590
|
|
20240312,091200,24576870,2165,2160,2165,2160,1246
|
|
20240312,091100,21884280,2160,2165,2165,2160,1791
|
|
20240312,091000,18014420,2165,2170,2170,2160,1220
|
|
20240312,090900,15375485,2185,2185,2185,2185,2
|
|
20240312,090800,15371115,2165,2185,2185,2165,3918
|
|
20240312,090700,6869050,2185,2185,2185,2185,1
|
|
20240312,090600,6866865,2170,2170,2170,2170,163
|
|
20240312,090500,6513155,2170,2175,2175,2170,200
|
|
20240312,090400,6078990,2175,2175,2175,2175,44
|
|
20240312,090300,5983290,2170,2170,2175,2170,592
|
|
20240312,090200,4696200,2175,2175,2180,2175,114
|
|
20240312,090100,4448245,2175,2175,2180,2175,23
|
|
20240312,090000,4398170,2185,2190,2190,2180,2011
|