586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184300,491709560,2140,2140,2140,2140,1777
|
|
20240320,184200,491709560,2140,2140,2140,2140,0
|
|
20240320,184100,491709560,2140,2140,2140,2140,0
|
|
20240320,184000,491709560,2140,2140,2140,2140,0
|
|
20240320,183900,491709560,2140,2140,2140,2140,0
|
|
20240320,183800,491709560,2140,2140,2140,2140,0
|
|
20240320,183700,491709560,2140,2140,2140,2140,0
|
|
20240320,183600,491709560,2140,2140,2140,2140,0
|
|
20240320,183500,491709560,2140,2140,2140,2140,0
|
|
20240320,183400,491709560,2140,2140,2140,2140,0
|
|
20240320,183300,491709560,2140,2140,2140,2140,0
|
|
20240320,183200,491709560,2140,2140,2140,2140,0
|
|
20240320,183100,491709560,2140,2140,2140,2140,0
|
|
20240320,183000,491709560,2140,2140,2140,2140,0
|
|
20240320,182900,491709560,2140,2140,2140,2140,0
|
|
20240320,182800,491709560,2140,2140,2140,2140,0
|
|
20240320,182700,491709560,2140,2140,2140,2140,0
|
|
20240320,182600,491709560,2140,2140,2140,2140,0
|
|
20240320,182500,491709560,2140,2140,2140,2140,0
|
|
20240320,182400,491709560,2140,2140,2140,2140,0
|
|
20240320,182300,491709560,2140,2140,2140,2140,0
|
|
20240320,182200,491709560,2140,2140,2140,2140,0
|
|
20240320,182100,491709560,2140,2140,2140,2140,0
|
|
20240320,182000,491709560,2140,2140,2140,2140,0
|
|
20240320,181900,491709560,2140,2140,2140,2140,0
|
|
20240320,181800,491709560,2140,2140,2140,2140,0
|
|
20240320,181700,491709560,2140,2140,2140,2140,0
|
|
20240320,181600,491709560,2140,2140,2140,2140,0
|
|
20240320,181500,491709560,2140,2140,2140,2140,0
|
|
20240320,181400,491709560,2140,2140,2140,2140,0
|
|
20240320,181300,491709560,2140,2140,2140,2140,1777
|
|
20240320,181200,491709560,2140,2140,2140,2140,0
|
|
20240320,181100,491709560,2140,2140,2140,2140,0
|
|
20240320,181000,491709560,2140,2140,2140,2140,0
|
|
20240320,180900,491709560,2140,2140,2140,2140,0
|
|
20240320,180800,491709560,2140,2140,2140,2140,0
|
|
20240320,180700,491709560,2140,2140,2140,2140,0
|
|
20240320,180600,491709560,2140,2140,2140,2140,0
|
|
20240320,180500,491709560,2140,2140,2140,2140,0
|
|
20240320,180400,491709560,2140,2140,2140,2140,0
|
|
20240320,180300,491709560,2140,2140,2140,2140,0
|
|
20240320,180200,491709560,2140,2140,2140,2140,0
|
|
20240320,180100,491709560,2140,2140,2140,2140,0
|
|
20240320,180000,491709560,2140,2140,2140,2140,0
|
|
20240320,175900,491709560,2140,2140,2140,2140,0
|
|
20240320,175800,491709560,2140,2140,2140,2140,0
|
|
20240320,175700,491709560,2140,2140,2140,2140,0
|
|
20240320,175600,491709560,2140,2140,2140,2140,0
|
|
20240320,175500,491709560,2140,2140,2140,2140,0
|
|
20240320,175400,491709560,2140,2140,2140,2140,0
|
|
20240320,175300,491709560,2140,2140,2140,2140,0
|
|
20240320,175200,491709560,2140,2140,2140,2140,0
|
|
20240320,175100,491709560,2140,2140,2140,2140,0
|
|
20240320,175000,491709560,2140,2140,2140,2140,0
|
|
20240320,174900,491709560,2140,2140,2140,2140,0
|
|
20240320,174800,491709560,2140,2140,2140,2140,0
|
|
20240320,174700,491709560,2140,2140,2140,2140,0
|
|
20240320,174600,491709560,2140,2140,2140,2140,0
|
|
20240320,174500,491709560,2140,2140,2140,2140,0
|
|
20240320,174400,491709560,2140,2140,2140,2140,0
|
|
20240320,174300,491709560,2140,2140,2140,2140,1777
|
|
20240320,174200,491709560,2140,2140,2140,2140,0
|
|
20240320,174100,491709560,2140,2140,2140,2140,0
|
|
20240320,174000,491709560,2140,2140,2140,2140,0
|
|
20240320,173900,491709560,2140,2140,2140,2140,0
|
|
20240320,173800,491709560,2140,2140,2140,2140,0
|
|
20240320,173700,491709560,2140,2140,2140,2140,0
|
|
20240320,173600,491709560,2140,2140,2140,2140,0
|
|
20240320,173500,491709560,2140,2140,2140,2140,0
|
|
20240320,173400,491709560,2140,2140,2140,2140,0
|
|
20240320,173300,491709560,2140,2140,2140,2140,0
|
|
20240320,173200,491709560,2140,2140,2140,2140,0
|
|
20240320,173100,491709560,2140,2140,2140,2140,0
|
|
20240320,173000,491709560,2140,2140,2140,2140,0
|
|
20240320,172900,491709560,2140,2140,2140,2140,0
|
|
20240320,172800,491709560,2140,2140,2140,2140,0
|
|
20240320,172700,491709560,2140,2140,2140,2140,0
|
|
20240320,172600,491709560,2140,2140,2140,2140,0
|
|
20240320,172500,491709560,2140,2140,2140,2140,0
|
|
20240320,172400,491709560,2140,2140,2140,2140,0
|
|
20240320,172300,491709560,2140,2140,2140,2140,0
|
|
20240320,172200,491709560,2140,2140,2140,2140,0
|
|
20240320,172100,491709560,2140,2140,2140,2140,0
|
|
20240320,172000,491709560,2140,2140,2140,2140,0
|
|
20240320,171900,491709560,2140,2140,2140,2140,0
|
|
20240320,171800,491709560,2140,2140,2140,2140,0
|
|
20240320,171700,491709560,2140,2140,2140,2140,0
|
|
20240320,171600,491709560,2140,2140,2140,2140,0
|
|
20240320,171500,491709560,2140,2140,2140,2140,0
|
|
20240320,171400,491709560,2140,2140,2140,2140,0
|
|
20240320,171300,491709560,2140,2140,2140,2140,1777
|
|
20240320,171200,491709560,2140,2140,2140,2140,0
|
|
20240320,171100,491709560,2140,2140,2140,2140,0
|
|
20240320,171000,491709560,2140,2140,2140,2140,0
|
|
20240320,170900,491709560,2140,2140,2140,2140,0
|
|
20240320,170800,491709560,2140,2140,2140,2140,0
|
|
20240320,170700,491709560,2140,2140,2140,2140,0
|
|
20240320,170600,491709560,2140,2140,2140,2140,0
|
|
20240320,170500,491709560,2140,2140,2140,2140,0
|
|
20240320,170400,491709560,2140,2140,2140,2140,0
|
|
20240320,170300,491709560,2140,2140,2140,2140,0
|
|
20240320,170200,491709560,2140,2140,2140,2140,0
|
|
20240320,170100,491709560,2140,2140,2140,2140,0
|
|
20240320,170000,491709560,2140,2140,2140,2140,0
|
|
20240320,165900,491709560,2140,2140,2140,2140,0
|
|
20240320,165800,491709560,2140,2140,2140,2140,0
|
|
20240320,165700,491709560,2140,2140,2140,2140,0
|
|
20240320,165600,491709560,2140,2140,2140,2140,0
|
|
20240320,165500,491709560,2140,2140,2140,2140,0
|
|
20240320,165400,491709560,2140,2140,2140,2140,0
|
|
20240320,165300,491709560,2140,2140,2140,2140,0
|
|
20240320,165200,491709560,2140,2140,2140,2140,0
|
|
20240320,165100,491709560,2140,2140,2140,2140,0
|
|
20240320,165000,491709560,2140,2140,2140,2140,0
|
|
20240320,164900,491709560,2140,2140,2140,2140,0
|
|
20240320,164800,491709560,2140,2140,2140,2140,0
|
|
20240320,164700,491709560,2140,2140,2140,2140,0
|
|
20240320,164600,491709560,2140,2140,2140,2140,0
|
|
20240320,164500,491709560,2140,2140,2140,2140,0
|
|
20240320,164400,491709560,2140,2140,2140,2140,0
|
|
20240320,164300,491709560,2140,2140,2140,2140,1777
|
|
20240320,164200,491709560,2140,2140,2140,2140,0
|
|
20240320,164100,491709560,2140,2140,2140,2140,0
|
|
20240320,164000,491709560,2140,2140,2140,2140,0
|
|
20240320,163900,491709560,2140,2140,2140,2140,0
|
|
20240320,163800,491709560,2140,2140,2140,2140,0
|
|
20240320,163700,491709560,2140,2140,2140,2140,0
|
|
20240320,163600,491709560,2140,2140,2140,2140,0
|
|
20240320,163500,491709560,2140,2140,2140,2140,0
|
|
20240320,163400,491709560,2140,2140,2140,2140,0
|
|
20240320,163300,491709560,2140,2140,2140,2140,0
|
|
20240320,163200,491709560,2140,2140,2140,2140,0
|
|
20240320,163100,491709560,2140,2140,2140,2140,0
|
|
20240320,163000,491709560,2140,2140,2140,2140,0
|
|
20240320,162900,491709560,2140,2140,2140,2140,0
|
|
20240320,162800,491709560,2140,2140,2140,2140,0
|
|
20240320,162700,491709560,2140,2140,2140,2140,0
|
|
20240320,162600,491709560,2140,2140,2140,2140,0
|
|
20240320,162500,491709560,2140,2140,2140,2140,0
|
|
20240320,162400,491709560,2140,2140,2140,2140,0
|
|
20240320,162300,491709560,2140,2140,2140,2140,0
|
|
20240320,162200,491709560,2140,2140,2140,2140,0
|
|
20240320,162100,491709560,2140,2140,2140,2140,0
|
|
20240320,162000,491709560,2140,2140,2140,2140,0
|
|
20240320,161900,491709560,2140,2140,2140,2140,0
|
|
20240320,161800,491709560,2140,2140,2140,2140,0
|
|
20240320,161700,491709560,2140,2140,2140,2140,0
|
|
20240320,161600,491709560,2140,2140,2140,2140,0
|
|
20240320,161500,491709560,2140,2140,2140,2140,0
|
|
20240320,161400,491709560,2140,2140,2140,2140,0
|
|
20240320,161300,491709560,2140,2140,2140,2140,1777
|
|
20240320,161200,491709560,2140,2140,2140,2140,0
|
|
20240320,161100,491709560,2140,2140,2140,2140,0
|
|
20240320,161000,491709560,2140,2140,2140,2140,0
|
|
20240320,160900,491709560,2140,2140,2140,2140,0
|
|
20240320,160800,491709560,2140,2140,2140,2140,0
|
|
20240320,160700,491709560,2140,2140,2140,2140,0
|
|
20240320,160600,491709560,2140,2140,2140,2140,0
|
|
20240320,160500,491709560,2140,2140,2140,2140,0
|
|
20240320,160400,491709560,2140,2140,2140,2140,0
|
|
20240320,160300,491709560,2140,2140,2140,2140,0
|
|
20240320,160200,491709560,2140,2140,2140,2140,0
|
|
20240320,160100,491709560,2140,2140,2140,2140,0
|
|
20240320,160000,491709560,2140,2140,2140,2140,0
|
|
20240320,155900,491709560,2140,2140,2140,2140,0
|
|
20240320,155800,491709560,2140,2140,2140,2140,0
|
|
20240320,155700,491709560,2140,2140,2140,2140,0
|
|
20240320,155600,491709560,2140,2140,2140,2140,0
|
|
20240320,155500,491709560,2140,2140,2140,2140,0
|
|
20240320,155400,491709560,2140,2140,2140,2140,0
|
|
20240320,155300,491709560,2140,2140,2140,2140,0
|
|
20240320,155200,491709560,2140,2140,2140,2140,0
|
|
20240320,155100,491709560,2140,2140,2140,2140,0
|
|
20240320,155000,491709560,2140,2140,2140,2140,0
|
|
20240320,154900,491709560,2140,2140,2140,2140,0
|
|
20240320,154800,491709560,2140,2140,2140,2140,0
|
|
20240320,154700,491709560,2140,2140,2140,2140,0
|
|
20240320,154600,491709560,2140,2140,2140,2140,0
|
|
20240320,154500,491709560,2140,2140,2140,2140,0
|
|
20240320,154400,491709560,2140,2140,2140,2140,0
|
|
20240320,154300,491709560,2140,2140,2140,2140,1777
|
|
20240320,154200,491709560,2140,2140,2140,2140,0
|
|
20240320,154100,491709560,2140,2140,2140,2140,0
|
|
20240320,154000,491709560,2140,2140,2140,2140,0
|
|
20240320,153900,491709560,2140,2140,2140,2140,0
|
|
20240320,153800,491709560,2140,2140,2140,2140,0
|
|
20240320,153700,491709560,2140,2140,2140,2140,0
|
|
20240320,153600,491709560,2140,2140,2140,2140,0
|
|
20240320,153500,491709560,2140,2140,2140,2140,0
|
|
20240320,153400,491709560,2140,2140,2140,2140,0
|
|
20240320,153300,491709560,2140,2140,2140,2140,0
|
|
20240320,153200,491709560,2140,2140,2140,2140,0
|
|
20240320,153100,491709560,2140,2140,2140,2140,0
|
|
20240320,153000,491709560,2140,2140,2140,2140,1777
|
|
20240320,152900,487906780,2135,2135,2135,2135,0
|
|
20240320,152800,487906780,2135,2135,2135,2135,0
|
|
20240320,152700,487906780,2135,2135,2135,2135,0
|
|
20240320,152600,487906780,2135,2135,2135,2135,0
|
|
20240320,152500,487906780,2135,2135,2135,2135,0
|
|
20240320,152400,487906780,2135,2135,2135,2135,0
|
|
20240320,152300,487906780,2135,2135,2135,2135,0
|
|
20240320,152200,487906780,2135,2135,2135,2135,0
|
|
20240320,152100,487906780,2135,2135,2135,2135,0
|
|
20240320,152000,487906780,2135,2135,2135,2135,0
|
|
20240320,151900,487906780,2135,2130,2135,2130,131
|
|
20240320,151800,487627740,2135,2135,2135,2135,0
|
|
20240320,151700,487627740,2135,2135,2135,2130,36
|
|
20240320,151600,487551045,2130,2130,2135,2130,388
|
|
20240320,151500,486724600,2130,2130,2135,2130,51
|
|
20240320,151400,486615905,2130,2135,2135,2130,982
|
|
20240320,151300,484523755,2130,2130,2135,2125,10122
|
|
20240320,151200,462964315,2130,2130,2135,2130,55
|
|
20240320,151100,462847160,2130,2130,2130,2130,39
|
|
20240320,151000,462764090,2130,2135,2135,2130,34
|
|
20240320,150900,462691515,2130,2130,2130,2130,1044
|
|
20240320,150800,460467795,2130,2130,2135,2130,121
|
|
20240320,150700,460210035,2130,2130,2135,2130,767
|
|
20240320,150600,458576195,2130,2130,2135,2130,40
|
|
20240320,150500,458490985,2135,2130,2135,2130,36
|
|
20240320,150400,458414295,2130,2135,2135,2130,5
|
|
20240320,150300,458403625,2135,2135,2135,2135,132
|
|
20240320,150200,458121805,2135,2135,2140,2135,116
|
|
20240320,150100,457873645,2135,2135,2135,2135,2
|
|
20240320,150000,457869375,2135,2140,2140,2135,124
|
|
20240320,145900,457604245,2135,2135,2140,2135,13
|
|
20240320,145800,457576440,2135,2130,2135,2130,2
|
|
20240320,145700,457572175,2130,2130,2130,2130,2
|
|
20240320,145600,457567915,2130,2135,2140,2130,513
|
|
20240320,145500,456470395,2130,2130,2135,2130,355
|
|
20240320,145400,455712640,2130,2135,2135,2130,25
|
|
20240320,145300,455659270,2130,2130,2130,2130,0
|
|
20240320,145200,455659270,2130,2135,2135,2130,16
|
|
20240320,145100,455625140,2135,2130,2135,2130,25
|
|
20240320,145000,455571790,2130,2135,2135,2130,14
|
|
20240320,144900,455541920,2130,2135,2135,2130,1107
|
|
20240320,144800,453179010,2135,2135,2135,2130,1114
|
|
20240320,144700,450801070,2130,2140,2140,2130,1113
|
|
20240320,144600,448425370,2140,2140,2140,2140,1
|
|
20240320,144500,448423230,2135,2135,2135,2130,1868
|
|
20240320,144400,444435805,2135,2130,2135,2130,7
|
|
20240320,144300,444420890,2135,2135,2135,2135,10
|
|
20240320,144200,444399540,2135,2135,2135,2135,0
|
|
20240320,144100,444399540,2135,2135,2135,2135,0
|
|
20240320,144000,444399540,2135,2135,2135,2135,0
|
|
20240320,143900,444399540,2135,2135,2135,2135,0
|
|
20240320,143800,444399540,2135,2130,2135,2130,101
|
|
20240320,143700,444184405,2135,2135,2135,2135,1001
|
|
20240320,143600,442047270,2130,2135,2135,2130,201
|
|
20240320,143500,441618235,2130,2135,2135,2130,47
|
|
20240320,143400,441518070,2135,2135,2135,2135,0
|
|
20240320,143300,441518070,2135,2130,2135,2130,408
|
|
20240320,143200,440648970,2135,2130,2135,2130,36
|
|
20240320,143100,440572280,2135,2135,2135,2130,1115
|
|
20240320,143000,438192310,2135,2135,2135,2130,4
|
|
20240320,142900,438183775,2135,2135,2135,2135,3
|
|
20240320,142800,438177370,2130,2130,2130,2130,20
|
|
20240320,142700,438134770,2130,2135,2135,2130,8929
|
|
20240320,142600,419115945,2135,2140,2140,2130,283
|
|
20240320,142500,418511650,2135,2135,2140,2135,4497
|
|
20240320,142400,408910550,2135,2135,2135,2135,33
|
|
20240320,142300,408840095,2135,2135,2135,2135,0
|
|
20240320,142200,408840095,2135,2140,2140,2135,10
|
|
20240320,142100,408818720,2140,2140,2140,2135,66
|
|
20240320,142000,408677505,2135,2140,2140,2135,12
|
|
20240320,141900,408651835,2140,2140,2140,2140,0
|
|
20240320,141800,408651835,2140,2140,2140,2140,0
|
|
20240320,141700,408651835,2140,2135,2140,2135,34
|
|
20240320,141600,408579240,2135,2140,2140,2135,110
|
|
20240320,141500,408343890,2135,2140,2140,2135,112
|
|
20240320,141400,408104270,2135,2135,2135,2135,0
|
|
20240320,141300,408104270,2135,2135,2135,2135,487
|
|
20240320,141200,407064525,2140,2135,2140,2135,12
|
|
20240320,141100,407038900,2135,2135,2140,2135,770
|
|
20240320,141000,405394440,2135,2135,2135,2135,87
|
|
20240320,140900,405208695,2135,2135,2135,2135,0
|
|
20240320,140800,405208695,2135,2135,2135,2135,0
|
|
20240320,140700,405208695,2135,2140,2140,2135,22
|
|
20240320,140600,405161625,2140,2140,2140,2135,18
|
|
20240320,140500,405123125,2145,2145,2145,2145,0
|
|
20240320,140400,405123125,2145,2145,2145,2145,0
|
|
20240320,140300,405123125,2145,2145,2145,2145,0
|
|
20240320,140200,405123125,2145,2145,2145,2145,0
|
|
20240320,140100,405123125,2145,2140,2145,2140,21
|
|
20240320,140000,405078180,2135,2140,2140,2135,232
|
|
20240320,135900,404581805,2140,2140,2140,2140,0
|
|
20240320,135800,404581805,2140,2140,2140,2140,0
|
|
20240320,135700,404581805,2140,2140,2140,2140,0
|
|
20240320,135600,404581805,2140,2140,2140,2135,104
|
|
20240320,135500,404359295,2140,2140,2140,2140,0
|
|
20240320,135400,404359295,2140,2140,2140,2140,1
|
|
20240320,135300,404357155,2135,2135,2135,2135,0
|
|
20240320,135200,404357155,2135,2140,2140,2135,6248
|
|
20240320,135100,390987675,2140,2140,2140,2135,523
|
|
20240320,135000,389868730,2135,2135,2135,2135,31
|
|
20240320,134900,389802545,2140,2140,2140,2140,0
|
|
20240320,134800,389802545,2140,2140,2140,2140,5
|
|
20240320,134700,389791845,2130,2135,2135,2130,5110
|
|
20240320,134600,378905045,2140,2140,2140,2140,1
|
|
20240320,134500,378902905,2130,2130,2130,2130,0
|
|
20240320,134400,378902905,2130,2140,2140,2130,56
|
|
20240320,134300,378783125,2140,2135,2140,2130,271
|
|
20240320,134200,378204660,2135,2135,2135,2130,293
|
|
20240320,134100,377579110,2135,2135,2135,2135,4
|
|
20240320,134000,377570570,2130,2135,2135,2130,521
|
|
20240320,133900,376458495,2140,2140,2140,2140,10
|
|
20240320,133800,376437095,2140,2140,2140,2140,2
|
|
20240320,133700,376432815,2130,2135,2135,2130,237
|
|
20240320,133600,375926920,2140,2140,2140,2140,0
|
|
20240320,133500,375926920,2140,2140,2140,2140,0
|
|
20240320,133400,375926920,2140,2140,2140,2140,1
|
|
20240320,133300,375924780,2135,2135,2135,2135,0
|
|
20240320,133200,375924780,2135,2140,2140,2135,15
|
|
20240320,133100,375892705,2140,2140,2140,2140,0
|
|
20240320,133000,375892705,2140,2135,2140,2135,789
|
|
20240320,132900,374208185,2140,2140,2140,2135,628
|
|
20240320,132800,372867315,2135,2135,2135,2135,0
|
|
20240320,132700,372867315,2135,2135,2135,2135,0
|
|
20240320,132600,372867315,2135,2140,2140,2135,30
|
|
20240320,132500,372803150,2140,2140,2140,2140,0
|
|
20240320,132400,372803150,2140,2140,2140,2140,0
|
|
20240320,132300,372803150,2140,2140,2140,2140,0
|
|
20240320,132200,372803150,2140,2140,2140,2140,0
|
|
20240320,132100,372803150,2140,2140,2140,2140,0
|
|
20240320,132000,372803150,2140,2140,2140,2140,2
|
|
20240320,131900,372798870,2135,2135,2135,2135,0
|
|
20240320,131800,372798870,2135,2135,2135,2130,12218
|
|
20240320,131700,346716020,2130,2135,2135,2130,103
|
|
20240320,131600,346496125,2130,2130,2130,2130,0
|
|
20240320,131500,346496125,2130,2130,2130,2130,0
|
|
20240320,131400,346496125,2130,2130,2130,2130,0
|
|
20240320,131300,346496125,2130,2130,2130,2130,284
|
|
20240320,131200,345891205,2130,2130,2130,2130,197
|
|
20240320,131100,345471595,2135,2130,2135,2125,501
|
|
20240320,131000,344404710,2130,2135,2135,2130,32
|
|
20240320,130900,344336545,2130,2130,2130,2130,98
|
|
20240320,130800,344127805,2130,2130,2130,2125,160
|
|
20240320,130700,343787020,2125,2130,2130,2125,203
|
|
20240320,130600,343354645,2135,2130,2135,2125,3973
|
|
20240320,130500,334899420,2130,2130,2130,2130,37
|
|
20240320,130400,334820610,2130,2135,2135,2130,46
|
|
20240320,130300,334722405,2135,2130,2135,2125,7324
|
|
20240320,130200,319124355,2130,2130,2130,2130,0
|
|
20240320,130100,319124355,2130,2135,2135,2130,37
|
|
20240320,130000,319045515,2130,2130,2130,2130,333
|
|
20240320,125900,318336225,2130,2130,2130,2130,0
|
|
20240320,125800,318336225,2130,2135,2135,2130,7885
|
|
20240320,125700,301530695,2135,2140,2140,2135,67
|
|
20240320,125600,301387620,2140,2140,2140,2140,1
|
|
20240320,125500,301385480,2135,2135,2135,2135,0
|
|
20240320,125400,301385480,2135,2135,2135,2135,31
|
|
20240320,125300,301319295,2135,2135,2135,2135,223
|
|
20240320,125200,300843190,2140,2140,2140,2140,0
|
|
20240320,125100,300843190,2140,2140,2140,2140,1
|
|
20240320,125000,300841050,2135,2135,2135,2135,9
|
|
20240320,124900,300821835,2135,2135,2135,2135,163
|
|
20240320,124800,300473830,2140,2140,2140,2140,0
|
|
20240320,124700,300473830,2140,2140,2140,2140,1
|
|
20240320,124600,300471690,2135,2135,2135,2135,0
|
|
20240320,124500,300471690,2135,2135,2140,2135,2326
|
|
20240320,124400,295505180,2140,2140,2140,2140,1
|
|
20240320,124300,295503040,2135,2135,2135,2135,0
|
|
20240320,124200,295503040,2135,2135,2135,2135,0
|
|
20240320,124100,295503040,2135,2140,2140,2135,130
|
|
20240320,124000,295224905,2135,2135,2135,2135,33
|
|
20240320,123900,295154450,2140,2140,2140,2140,0
|
|
20240320,123800,295154450,2140,2140,2140,2140,1
|
|
20240320,123700,295152310,2130,2130,2130,2130,0
|
|
20240320,123600,295152310,2130,2130,2130,2130,0
|
|
20240320,123500,295152310,2130,2135,2140,2130,2718
|
|
20240320,123400,289341330,2145,2145,2145,2145,0
|
|
20240320,123300,289341330,2145,2145,2145,2145,2
|
|
20240320,123200,289337040,2145,2145,2145,2145,1
|
|
20240320,123100,289334895,2145,2140,2145,2140,2
|
|
20240320,123000,289330610,2130,2130,2130,2130,0
|
|
20240320,122900,289330610,2130,2130,2130,2130,0
|
|
20240320,122800,289330610,2130,2140,2140,2130,115
|
|
20240320,122700,289085650,2130,2140,2140,2130,1278
|
|
20240320,122600,286351395,2140,2140,2140,2140,3
|
|
20240320,122500,286344975,2140,2140,2140,2140,1
|
|
20240320,122400,286342835,2140,2140,2140,2140,5
|
|
20240320,122300,286332135,2135,2135,2135,2135,120
|
|
20240320,122200,286075935,2135,2135,2135,2135,33
|
|
20240320,122100,286005480,2140,2140,2140,2140,5
|
|
20240320,122000,285994780,2135,2135,2135,2135,0
|
|
20240320,121900,285994780,2135,2135,2135,2135,0
|
|
20240320,121800,285994780,2135,2140,2140,2135,52
|
|
20240320,121700,285883525,2135,2140,2140,2135,13
|
|
20240320,121600,285855720,2150,2135,2155,2130,1875
|
|
20240320,121500,281831160,2130,2135,2135,2130,2
|
|
20240320,121400,281826895,2130,2135,2135,2130,12
|
|
20240320,121300,281801285,2135,2135,2135,2130,506
|
|
20240320,121200,280721215,2135,2135,2135,2135,592
|
|
20240320,121100,279457295,2135,2135,2135,2135,4
|
|
20240320,121000,279448755,2135,2140,2140,2135,11241
|
|
20240320,120900,255394555,2135,2140,2140,2135,2845
|
|
20240320,120800,249320465,2135,2145,2145,2135,102
|
|
20240320,120700,249102395,2140,2140,2140,2140,34
|
|
20240320,120600,249029635,2140,2140,2140,2140,0
|
|
20240320,120500,249029635,2140,2140,2140,2140,0
|
|
20240320,120400,249029635,2140,2145,2145,2140,357
|
|
20240320,120300,248264490,2145,2135,2145,2135,2
|
|
20240320,120200,248260210,2135,2145,2145,2135,205
|
|
20240320,120100,247821555,2145,2145,2145,2145,0
|
|
20240320,120000,247821555,2145,2145,2145,2145,1
|
|
20240320,115900,247819410,2140,2140,2140,2140,34
|
|
20240320,115800,247746650,2145,2145,2145,2145,0
|
|
20240320,115700,247746650,2145,2145,2145,2145,0
|
|
20240320,115600,247746650,2145,2145,2145,2145,0
|
|
20240320,115500,247746650,2145,2140,2145,2135,131
|
|
20240320,115400,247466360,2140,2140,2140,2140,1
|
|
20240320,115300,247464220,2135,2140,2140,2135,2152
|
|
20240320,115200,242864510,2135,2140,2140,2135,34
|
|
20240320,115100,242791765,2135,2135,2135,2135,0
|
|
20240320,115000,242791765,2135,2135,2135,2135,0
|
|
20240320,114900,242791765,2135,2135,2135,2135,0
|
|
20240320,114800,242791765,2135,2135,2135,2135,287
|
|
20240320,114700,242179020,2140,2140,2140,2140,1
|
|
20240320,114600,242176880,2140,2140,2140,2140,2
|
|
20240320,114500,242172600,2140,2140,2140,2135,865
|
|
20240320,114400,240321935,2135,2135,2135,2135,3
|
|
20240320,114300,240315530,2140,2140,2140,2140,0
|
|
20240320,114200,240315530,2140,2140,2140,2140,20
|
|
20240320,114100,240272730,2140,2135,2140,2130,1367
|
|
20240320,114000,237354730,2130,2135,2135,2130,143
|
|
20240320,113900,237049480,2130,2130,2135,2130,18
|
|
20240320,113800,237011090,2130,2135,2135,2130,16
|
|
20240320,113700,236976935,2135,2135,2135,2135,1
|
|
20240320,113600,236974800,2130,2130,2130,2130,0
|
|
20240320,113500,236974800,2130,2130,2135,2125,1378
|
|
20240320,113400,234040585,2130,2130,2130,2125,12309
|
|
20240320,113300,207856650,2130,2130,2130,2130,0
|
|
20240320,113200,207856650,2130,2135,2135,2130,37
|
|
20240320,113100,207777660,2130,2135,2135,2130,694
|
|
20240320,113000,206296325,2135,2130,2135,2130,60
|
|
20240320,112900,206168405,2135,2135,2135,2130,2205
|
|
20240320,112800,201461960,2135,2140,2140,2135,1638
|
|
20240320,112700,197957460,2140,2140,2140,2140,165
|
|
20240320,112600,197604360,2145,2145,2145,2145,0
|
|
20240320,112500,197604360,2145,2140,2145,2140,2813
|
|
20240320,112400,191584535,2140,2140,2140,2140,0
|
|
20240320,112300,191584535,2140,2140,2140,2140,0
|
|
20240320,112200,191584535,2140,2140,2140,2140,169
|
|
20240320,112100,191222875,2140,2140,2140,2140,10
|
|
20240320,112000,191201475,2150,2145,2150,2140,94
|
|
20240320,111900,190999855,2145,2145,2145,2145,0
|
|
20240320,111800,190999855,2145,2145,2145,2145,1
|
|
20240320,111700,190997710,2145,2145,2145,2145,818
|
|
20240320,111600,189243100,2145,2145,2145,2140,2145
|
|
20240320,111500,184644625,2145,2155,2155,2145,12
|
|
20240320,111400,184618825,2145,2145,2145,2145,306
|
|
20240320,111300,183962455,2145,2145,2145,2140,7215
|
|
20240320,111200,168491165,2145,2150,2150,2145,528
|
|
20240320,111100,167356235,2155,2155,2155,2155,0
|
|
20240320,111000,167356235,2155,2155,2155,2155,0
|
|
20240320,110900,167356235,2155,2155,2155,2155,14
|
|
20240320,110800,167326065,2155,2155,2155,2155,0
|
|
20240320,110700,167326065,2155,2155,2155,2155,1
|
|
20240320,110600,167323910,2150,2150,2150,2150,0
|
|
20240320,110500,167323910,2150,2150,2150,2150,0
|
|
20240320,110400,167323910,2150,2150,2150,2150,0
|
|
20240320,110300,167323910,2150,2150,2150,2150,48
|
|
20240320,110200,167220710,2150,2150,2150,2150,2
|
|
20240320,110100,167216410,2155,2155,2155,2155,0
|
|
20240320,110000,167216410,2155,2155,2155,2155,1
|
|
20240320,105900,167214255,2150,2150,2150,2150,0
|
|
20240320,105800,167214255,2150,2150,2150,2150,2619
|
|
20240320,105700,161583405,2150,2150,2150,2150,0
|
|
20240320,105600,161583405,2150,2155,2155,2150,1116
|
|
20240320,105500,159179005,2160,2160,2160,2160,0
|
|
20240320,105400,159179005,2160,2160,2160,2160,0
|
|
20240320,105300,159179005,2160,2160,2160,2160,0
|
|
20240320,105200,159179005,2160,2160,2160,2160,0
|
|
20240320,105100,159179005,2160,2160,2160,2160,0
|
|
20240320,105000,159179005,2160,2150,2160,2150,31
|
|
20240320,104900,159112345,2160,2160,2160,2160,1
|
|
20240320,104800,159110185,2150,2150,2150,2150,1123
|
|
20240320,104700,156695735,2150,2150,2150,2150,0
|
|
20240320,104600,156695735,2150,2150,2150,2150,0
|
|
20240320,104500,156695735,2150,2150,2150,2150,0
|
|
20240320,104400,156695735,2150,2150,2150,2150,1111
|
|
20240320,104300,154307085,2160,2160,2160,2160,0
|
|
20240320,104200,154307085,2160,2160,2160,2160,2
|
|
20240320,104100,154302765,2160,2160,2160,2160,0
|
|
20240320,104000,154302765,2160,2160,2160,2160,10
|
|
20240320,103900,154281165,2160,2155,2160,2150,687
|
|
20240320,103800,152801085,2160,2155,2160,2155,104
|
|
20240320,103700,152576960,2155,2155,2155,2155,1
|
|
20240320,103600,152574805,2150,2150,2150,2150,31
|
|
20240320,103500,152508155,2150,2150,2150,2150,0
|
|
20240320,103400,152508155,2150,2150,2150,2150,38
|
|
20240320,103300,152426455,2150,2155,2155,2150,1534
|
|
20240320,103200,149121300,2160,2160,2160,2150,306
|
|
20240320,103100,148460790,2160,2160,2160,2160,0
|
|
20240320,103000,148460790,2160,2160,2160,2160,0
|
|
20240320,102900,148460790,2160,2155,2160,2155,125
|
|
20240320,102800,148191410,2155,2150,2155,2150,31
|
|
20240320,102700,148124755,2155,2155,2155,2155,0
|
|
20240320,102600,148124755,2155,2155,2155,2155,100
|
|
20240320,102500,147909255,2150,2155,2155,2150,692
|
|
20240320,102400,146418675,2160,2160,2160,2160,0
|
|
20240320,102300,146418675,2160,2160,2160,2160,0
|
|
20240320,102200,146418675,2160,2160,2160,2160,0
|
|
20240320,102100,146418675,2160,2155,2160,2150,732
|
|
20240320,102000,144842365,2155,2155,2155,2155,470
|
|
20240320,101900,143829515,2155,2155,2155,2155,30
|
|
20240320,101800,143764865,2155,2155,2155,2155,50
|
|
20240320,101700,143657115,2155,2155,2155,2150,3842
|
|
20240320,101600,135378560,2155,2145,2155,2145,206
|
|
20240320,101500,134935965,2155,2155,2160,2155,14
|
|
20240320,101400,134905790,2155,2145,2155,2145,219
|
|
20240320,101300,134435525,2140,2155,2155,2140,5382
|
|
20240320,101200,122916030,2140,2165,2165,2140,8581
|
|
20240320,101100,104510665,2165,2165,2165,2165,1
|
|
20240320,101000,104508500,2150,2150,2150,2150,2497
|
|
20240320,100900,99139950,2165,2165,2165,2165,0
|
|
20240320,100800,99139950,2165,2160,2165,2150,1961
|
|
20240320,100700,94912700,2165,2165,2165,2165,0
|
|
20240320,100600,94912700,2165,2165,2165,2165,823
|
|
20240320,100500,93130905,2165,2165,2165,2165,4390
|
|
20240320,100400,83626555,2165,2165,2165,2165,0
|
|
20240320,100300,83626555,2165,2165,2165,2165,1
|
|
20240320,100200,83624390,2165,2165,2165,2165,0
|
|
20240320,100100,83624390,2165,2165,2165,2165,1
|
|
20240320,100000,83622225,2165,2165,2165,2165,500
|
|
20240320,095900,82539725,2165,2165,2165,2165,0
|
|
20240320,095800,82539725,2165,2165,2165,2165,1
|
|
20240320,095700,82537560,2160,2165,2170,2160,4081
|
|
20240320,095600,73702195,2165,2165,2165,2165,430
|
|
20240320,095500,72771245,2165,2170,2170,2165,900
|
|
20240320,095400,70820245,2165,2165,2165,2165,1538
|
|
20240320,095300,67490475,2160,2160,2165,2160,498
|
|
20240320,095200,66414790,2165,2165,2165,2165,20
|
|
20240320,095100,66371490,2165,2165,2165,2165,0
|
|
20240320,095000,66371490,2165,2165,2165,2165,11
|
|
20240320,094900,66347675,2165,2165,2165,2165,30
|
|
20240320,094800,66282725,2165,2165,2165,2165,100
|
|
20240320,094700,66066225,2165,2160,2165,2160,3216
|
|
20240320,094600,59109615,2160,2160,2160,2160,7
|
|
20240320,094500,59094495,2155,2155,2155,2155,500
|
|
20240320,094400,58016995,2160,2160,2160,2160,464
|
|
20240320,094300,57014755,2165,2165,2165,2165,1
|
|
20240320,094200,57012590,2155,2155,2155,2155,0
|
|
20240320,094100,57012590,2155,2155,2155,2155,625
|
|
20240320,094000,55665715,2155,2165,2165,2155,35
|
|
20240320,093900,55590225,2165,2165,2165,2165,4620
|
|
20240320,093800,45587925,2165,2165,2165,2165,21
|
|
20240320,093700,45542460,2170,2170,2170,2170,3
|
|
20240320,093600,45535950,2155,2155,2155,2155,2
|
|
20240320,093500,45531640,2170,2160,2170,2155,8110
|
|
20240320,093400,27974585,2160,2160,2160,2160,0
|
|
20240320,093300,27974585,2160,2160,2160,2160,10
|
|
20240320,093200,27952985,2160,2160,2160,2160,102
|
|
20240320,093100,27732665,2160,2160,2160,2160,0
|
|
20240320,093000,27732665,2160,2160,2160,2160,141
|
|
20240320,092900,27428105,2160,2160,2160,2160,0
|
|
20240320,092800,27428105,2160,2160,2160,2160,200
|
|
20240320,092700,26996105,2165,2160,2165,2160,2051
|
|
20240320,092600,22564225,2160,2160,2160,2160,10
|
|
20240320,092500,22542625,2160,2155,2160,2150,43
|
|
20240320,092400,22450080,2160,2160,2160,2160,0
|
|
20240320,092300,22450080,2160,2160,2160,2160,18
|
|
20240320,092200,22411200,2160,2160,2160,2160,0
|
|
20240320,092100,22411200,2160,2155,2160,2155,2841
|
|
20240320,092000,16288840,2155,2155,2155,2155,0
|
|
20240320,091900,16288840,2155,2155,2155,2155,1
|
|
20240320,091800,16286685,2150,2155,2155,2150,238
|
|
20240320,091700,15774735,2150,2150,2150,2150,0
|
|
20240320,091600,15774735,2150,2150,2150,2150,2000
|
|
20240320,091500,11474735,2150,2155,2155,2150,208
|
|
20240320,091400,11027495,2150,2155,2155,2150,345
|
|
20240320,091300,10285210,2155,2155,2155,2155,412
|
|
20240320,091200,9397350,2155,2155,2155,2155,200
|
|
20240320,091100,8966350,2160,2160,2160,2160,0
|
|
20240320,091000,8966350,2160,2160,2160,2160,1
|
|
20240320,090900,8964190,2155,2155,2155,2155,0
|
|
20240320,090800,8964190,2155,2155,2155,2155,610
|
|
20240320,090700,7649640,2155,2155,2155,2155,565
|
|
20240320,090600,6432065,2150,2150,2150,2150,1080
|
|
20240320,090500,4110065,2150,2150,2150,2150,921
|
|
20240320,090400,2129915,2155,2155,2155,2155,0
|
|
20240320,090300,2129915,2155,2155,2155,2155,209
|
|
20240320,090200,1679520,2160,2160,2160,2160,0
|
|
20240320,090100,1679520,2160,2150,2160,2150,612
|
|
20240320,090000,359050,2150,2150,2150,2150,167
|