586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184300,346893955,2150,2150,2150,2150,2044
|
|
20240322,184200,346893955,2150,2150,2150,2150,0
|
|
20240322,184100,346893955,2150,2150,2150,2150,0
|
|
20240322,184000,346893955,2150,2150,2150,2150,0
|
|
20240322,183900,346893955,2150,2150,2150,2150,0
|
|
20240322,183800,346893955,2150,2150,2150,2150,0
|
|
20240322,183700,346893955,2150,2150,2150,2150,0
|
|
20240322,183600,346893955,2150,2150,2150,2150,0
|
|
20240322,183500,346893955,2150,2150,2150,2150,0
|
|
20240322,183400,346893955,2150,2150,2150,2150,0
|
|
20240322,183300,346893955,2150,2150,2150,2150,0
|
|
20240322,183200,346893955,2150,2150,2150,2150,0
|
|
20240322,183100,346893955,2150,2150,2150,2150,0
|
|
20240322,183000,346893955,2150,2150,2150,2150,0
|
|
20240322,182900,346893955,2150,2150,2150,2150,0
|
|
20240322,182800,346893955,2150,2150,2150,2150,0
|
|
20240322,182700,346893955,2150,2150,2150,2150,0
|
|
20240322,182600,346893955,2150,2150,2150,2150,0
|
|
20240322,182500,346893955,2150,2150,2150,2150,0
|
|
20240322,182400,346893955,2150,2150,2150,2150,0
|
|
20240322,182300,346893955,2150,2150,2150,2150,0
|
|
20240322,182200,346893955,2150,2150,2150,2150,0
|
|
20240322,182100,346893955,2150,2150,2150,2150,0
|
|
20240322,182000,346893955,2150,2150,2150,2150,0
|
|
20240322,181900,346893955,2150,2150,2150,2150,0
|
|
20240322,181800,346893955,2150,2150,2150,2150,0
|
|
20240322,181700,346893955,2150,2150,2150,2150,0
|
|
20240322,181600,346893955,2150,2150,2150,2150,0
|
|
20240322,181500,346893955,2150,2150,2150,2150,0
|
|
20240322,181400,346893955,2150,2150,2150,2150,0
|
|
20240322,181300,346893955,2150,2150,2150,2150,2044
|
|
20240322,181200,346893955,2150,2150,2150,2150,0
|
|
20240322,181100,346893955,2150,2150,2150,2150,0
|
|
20240322,181000,346893955,2150,2150,2150,2150,0
|
|
20240322,180900,346893955,2150,2150,2150,2150,0
|
|
20240322,180800,346893955,2150,2150,2150,2150,0
|
|
20240322,180700,346893955,2150,2150,2150,2150,0
|
|
20240322,180600,346893955,2150,2150,2150,2150,0
|
|
20240322,180500,346893955,2150,2150,2150,2150,0
|
|
20240322,180400,346893955,2150,2150,2150,2150,0
|
|
20240322,180300,346893955,2150,2150,2150,2150,0
|
|
20240322,180200,346893955,2150,2150,2150,2150,0
|
|
20240322,180100,346893955,2150,2150,2150,2150,0
|
|
20240322,180000,346893955,2150,2150,2150,2150,0
|
|
20240322,175900,346893955,2150,2150,2150,2150,0
|
|
20240322,175800,346893955,2150,2150,2150,2150,0
|
|
20240322,175700,346893955,2150,2150,2150,2150,0
|
|
20240322,175600,346893955,2150,2150,2150,2150,0
|
|
20240322,175500,346893955,2150,2150,2150,2150,0
|
|
20240322,175400,346893955,2150,2150,2150,2150,0
|
|
20240322,175300,346893955,2150,2150,2150,2150,0
|
|
20240322,175200,346893955,2150,2150,2150,2150,0
|
|
20240322,175100,346893955,2150,2150,2150,2150,0
|
|
20240322,175000,346893955,2150,2150,2150,2150,0
|
|
20240322,174900,346893955,2150,2150,2150,2150,0
|
|
20240322,174800,346893955,2150,2150,2150,2150,0
|
|
20240322,174700,346893955,2150,2150,2150,2150,0
|
|
20240322,174600,346893955,2150,2150,2150,2150,0
|
|
20240322,174500,346893955,2150,2150,2150,2150,0
|
|
20240322,174400,346893955,2150,2150,2150,2150,0
|
|
20240322,174300,346893955,2150,2150,2150,2150,2044
|
|
20240322,174200,346893955,2150,2150,2150,2150,0
|
|
20240322,174100,346893955,2150,2150,2150,2150,0
|
|
20240322,174000,346893955,2150,2150,2150,2150,0
|
|
20240322,173900,346893955,2150,2150,2150,2150,0
|
|
20240322,173800,346893955,2150,2150,2150,2150,0
|
|
20240322,173700,346893955,2150,2150,2150,2150,0
|
|
20240322,173600,346893955,2150,2150,2150,2150,0
|
|
20240322,173500,346893955,2150,2150,2150,2150,0
|
|
20240322,173400,346893955,2150,2150,2150,2150,0
|
|
20240322,173300,346893955,2150,2150,2150,2150,0
|
|
20240322,173200,346893955,2150,2150,2150,2150,0
|
|
20240322,173100,346893955,2150,2150,2150,2150,0
|
|
20240322,173000,346893955,2150,2150,2150,2150,0
|
|
20240322,172900,346893955,2150,2150,2150,2150,0
|
|
20240322,172800,346893955,2150,2150,2150,2150,0
|
|
20240322,172700,346893955,2150,2150,2150,2150,0
|
|
20240322,172600,346893955,2150,2150,2150,2150,0
|
|
20240322,172500,346893955,2150,2150,2150,2150,0
|
|
20240322,172400,346893955,2150,2150,2150,2150,0
|
|
20240322,172300,346893955,2150,2150,2150,2150,0
|
|
20240322,172200,346893955,2150,2150,2150,2150,0
|
|
20240322,172100,346893955,2150,2150,2150,2150,0
|
|
20240322,172000,346893955,2150,2150,2150,2150,0
|
|
20240322,171900,346893955,2150,2150,2150,2150,0
|
|
20240322,171800,346893955,2150,2150,2150,2150,0
|
|
20240322,171700,346893955,2150,2150,2150,2150,0
|
|
20240322,171600,346893955,2150,2150,2150,2150,0
|
|
20240322,171500,346893955,2150,2150,2150,2150,0
|
|
20240322,171400,346893955,2150,2150,2150,2150,0
|
|
20240322,171300,346893955,2150,2150,2150,2150,2044
|
|
20240322,171200,346893955,2150,2150,2150,2150,0
|
|
20240322,171100,346893955,2150,2150,2150,2150,0
|
|
20240322,171000,346893955,2150,2150,2150,2150,0
|
|
20240322,170900,346893955,2150,2150,2150,2150,0
|
|
20240322,170800,346893955,2150,2150,2150,2150,0
|
|
20240322,170700,346893955,2150,2150,2150,2150,0
|
|
20240322,170600,346893955,2150,2150,2150,2150,0
|
|
20240322,170500,346893955,2150,2150,2150,2150,0
|
|
20240322,170400,346893955,2150,2150,2150,2150,0
|
|
20240322,170300,346893955,2150,2150,2150,2150,0
|
|
20240322,170200,346893955,2150,2150,2150,2150,0
|
|
20240322,170100,346893955,2150,2150,2150,2150,0
|
|
20240322,170000,346893955,2150,2150,2150,2150,0
|
|
20240322,165900,346893955,2150,2150,2150,2150,0
|
|
20240322,165800,346893955,2150,2150,2150,2150,0
|
|
20240322,165700,346893955,2150,2150,2150,2150,0
|
|
20240322,165600,346893955,2150,2150,2150,2150,0
|
|
20240322,165500,346893955,2150,2150,2150,2150,0
|
|
20240322,165400,346893955,2150,2150,2150,2150,0
|
|
20240322,165300,346893955,2150,2150,2150,2150,0
|
|
20240322,165200,346893955,2150,2150,2150,2150,0
|
|
20240322,165100,346893955,2150,2150,2150,2150,0
|
|
20240322,165000,346893955,2150,2150,2150,2150,0
|
|
20240322,164900,346893955,2150,2150,2150,2150,0
|
|
20240322,164800,346893955,2150,2150,2150,2150,0
|
|
20240322,164700,346893955,2150,2150,2150,2150,0
|
|
20240322,164600,346893955,2150,2150,2150,2150,0
|
|
20240322,164500,346893955,2150,2150,2150,2150,0
|
|
20240322,164400,346893955,2150,2150,2150,2150,0
|
|
20240322,164300,346893955,2150,2150,2150,2150,2044
|
|
20240322,164200,346893955,2150,2150,2150,2150,0
|
|
20240322,164100,346893955,2150,2150,2150,2150,0
|
|
20240322,164000,346893955,2150,2150,2150,2150,0
|
|
20240322,163900,346893955,2150,2150,2150,2150,0
|
|
20240322,163800,346893955,2150,2150,2150,2150,0
|
|
20240322,163700,346893955,2150,2150,2150,2150,0
|
|
20240322,163600,346893955,2150,2150,2150,2150,0
|
|
20240322,163500,346893955,2150,2150,2150,2150,0
|
|
20240322,163400,346893955,2150,2150,2150,2150,0
|
|
20240322,163300,346893955,2150,2150,2150,2150,0
|
|
20240322,163200,346893955,2150,2150,2150,2150,0
|
|
20240322,163100,346893955,2150,2150,2150,2150,0
|
|
20240322,163000,346893955,2150,2150,2150,2150,0
|
|
20240322,162900,346893955,2150,2150,2150,2150,0
|
|
20240322,162800,346893955,2150,2150,2150,2150,0
|
|
20240322,162700,346893955,2150,2150,2150,2150,0
|
|
20240322,162600,346893955,2150,2150,2150,2150,0
|
|
20240322,162500,346893955,2150,2150,2150,2150,0
|
|
20240322,162400,346893955,2150,2150,2150,2150,0
|
|
20240322,162300,346893955,2150,2150,2150,2150,0
|
|
20240322,162200,346893955,2150,2150,2150,2150,0
|
|
20240322,162100,346893955,2150,2150,2150,2150,0
|
|
20240322,162000,346893955,2150,2150,2150,2150,0
|
|
20240322,161900,346893955,2150,2150,2150,2150,0
|
|
20240322,161800,346893955,2150,2150,2150,2150,0
|
|
20240322,161700,346893955,2150,2150,2150,2150,0
|
|
20240322,161600,346893955,2150,2150,2150,2150,0
|
|
20240322,161500,346893955,2150,2150,2150,2150,0
|
|
20240322,161400,346893955,2150,2150,2150,2150,0
|
|
20240322,161300,346893955,2150,2150,2150,2150,2044
|
|
20240322,161200,346893955,2150,2150,2150,2150,0
|
|
20240322,161100,346893955,2150,2150,2150,2150,0
|
|
20240322,161000,346893955,2150,2150,2150,2150,0
|
|
20240322,160900,346893955,2150,2150,2150,2150,0
|
|
20240322,160800,346893955,2150,2150,2150,2150,0
|
|
20240322,160700,346893955,2150,2150,2150,2150,0
|
|
20240322,160600,346893955,2150,2150,2150,2150,0
|
|
20240322,160500,346893955,2150,2150,2150,2150,0
|
|
20240322,160400,346893955,2150,2150,2150,2150,0
|
|
20240322,160300,346893955,2150,2150,2150,2150,0
|
|
20240322,160200,346893955,2150,2150,2150,2150,0
|
|
20240322,160100,346893955,2150,2150,2150,2150,0
|
|
20240322,160000,346893955,2150,2150,2150,2150,0
|
|
20240322,155900,346893955,2150,2150,2150,2150,0
|
|
20240322,155800,346893955,2150,2150,2150,2150,0
|
|
20240322,155700,346893955,2150,2150,2150,2150,0
|
|
20240322,155600,346893955,2150,2150,2150,2150,0
|
|
20240322,155500,346893955,2150,2150,2150,2150,0
|
|
20240322,155400,346893955,2150,2150,2150,2150,0
|
|
20240322,155300,346893955,2150,2150,2150,2150,0
|
|
20240322,155200,346893955,2150,2150,2150,2150,0
|
|
20240322,155100,346893955,2150,2150,2150,2150,0
|
|
20240322,155000,346893955,2150,2150,2150,2150,0
|
|
20240322,154900,346893955,2150,2150,2150,2150,0
|
|
20240322,154800,346893955,2150,2150,2150,2150,0
|
|
20240322,154700,346893955,2150,2150,2150,2150,0
|
|
20240322,154600,346893955,2150,2150,2150,2150,0
|
|
20240322,154500,346893955,2150,2150,2150,2150,0
|
|
20240322,154400,346893955,2150,2150,2150,2150,0
|
|
20240322,154300,346893955,2150,2150,2150,2150,2044
|
|
20240322,154200,346893955,2150,2150,2150,2150,0
|
|
20240322,154100,346893955,2150,2150,2150,2150,0
|
|
20240322,154000,346893955,2150,2150,2150,2150,0
|
|
20240322,153900,346893955,2150,2150,2150,2150,0
|
|
20240322,153800,346893955,2150,2150,2150,2150,0
|
|
20240322,153700,346893955,2150,2150,2150,2150,0
|
|
20240322,153600,346893955,2150,2150,2150,2150,0
|
|
20240322,153500,346893955,2150,2150,2150,2150,0
|
|
20240322,153400,346893955,2150,2150,2150,2150,0
|
|
20240322,153300,346893955,2150,2150,2150,2150,0
|
|
20240322,153200,346893955,2150,2150,2150,2150,0
|
|
20240322,153100,346893955,2150,2150,2150,2150,0
|
|
20240322,153000,346893955,2150,2150,2150,2150,2044
|
|
20240322,152900,342499355,2155,2155,2155,2155,0
|
|
20240322,152800,342499355,2155,2155,2155,2155,0
|
|
20240322,152700,342499355,2155,2155,2155,2155,0
|
|
20240322,152600,342499355,2155,2155,2155,2155,0
|
|
20240322,152500,342499355,2155,2155,2155,2155,0
|
|
20240322,152400,342499355,2155,2155,2155,2155,0
|
|
20240322,152300,342499355,2155,2155,2155,2155,0
|
|
20240322,152200,342499355,2155,2155,2155,2155,0
|
|
20240322,152100,342499355,2155,2155,2155,2155,0
|
|
20240322,152000,342499355,2155,2155,2155,2155,0
|
|
20240322,151900,342499355,2155,2150,2155,2150,5000
|
|
20240322,151800,331726820,2155,2155,2155,2155,0
|
|
20240322,151700,331726820,2155,2150,2155,2150,500
|
|
20240322,151600,330649550,2155,2155,2155,2145,1488
|
|
20240322,151500,327443060,2155,2150,2155,2150,290
|
|
20240322,151400,326819550,2150,2150,2150,2150,1000
|
|
20240322,151300,324669550,2155,2155,2155,2150,48
|
|
20240322,151200,324566340,2150,2150,2150,2150,850
|
|
20240322,151100,322738840,2150,2150,2150,2150,1
|
|
20240322,151000,322736690,2150,2150,2150,2150,0
|
|
20240322,150900,322736690,2150,2150,2150,2150,0
|
|
20240322,150800,322736690,2150,2150,2150,2150,0
|
|
20240322,150700,322736690,2150,2150,2150,2150,0
|
|
20240322,150600,322736690,2150,2150,2150,2150,0
|
|
20240322,150500,322736690,2150,2150,2150,2150,0
|
|
20240322,150400,322736690,2150,2150,2150,2150,1943
|
|
20240322,150300,318559240,2150,2145,2150,2145,142
|
|
20240322,150200,318254400,2150,2150,2150,2150,163
|
|
20240322,150100,317903950,2150,2145,2150,2145,959
|
|
20240322,150000,315846890,2145,2145,2145,2145,0
|
|
20240322,145900,315846890,2145,2145,2145,2145,367
|
|
20240322,145800,315059675,2145,2145,2145,2145,0
|
|
20240322,145700,315059675,2145,2145,2145,2145,0
|
|
20240322,145600,315059675,2145,2145,2145,2145,1
|
|
20240322,145500,315057530,2145,2145,2150,2145,517
|
|
20240322,145400,313948485,2150,2150,2150,2150,0
|
|
20240322,145300,313948485,2150,2150,2150,2150,1
|
|
20240322,145200,313946335,2145,2145,2145,2145,5
|
|
20240322,145100,313935610,2150,2150,2150,2150,3
|
|
20240322,145000,313929160,2150,2150,2150,2150,0
|
|
20240322,144900,313929160,2150,2150,2150,2150,0
|
|
20240322,144800,313929160,2150,2150,2150,2150,0
|
|
20240322,144700,313929160,2150,2150,2150,2150,0
|
|
20240322,144600,313929160,2150,2150,2150,2150,20
|
|
20240322,144500,313886160,2145,2145,2145,2145,0
|
|
20240322,144400,313886160,2145,2145,2145,2145,0
|
|
20240322,144300,313886160,2145,2145,2145,2145,0
|
|
20240322,144200,313886160,2145,2145,2145,2145,200
|
|
20240322,144100,313457160,2145,2145,2145,2145,200
|
|
20240322,144000,313028160,2145,2145,2145,2145,0
|
|
20240322,143900,313028160,2145,2150,2150,2145,239
|
|
20240322,143800,312515310,2145,2145,2145,2145,0
|
|
20240322,143700,312515310,2145,2150,2150,2145,201
|
|
20240322,143600,312084160,2145,2145,2145,2145,800
|
|
20240322,143500,310368160,2150,2150,2150,2150,0
|
|
20240322,143400,310368160,2150,2150,2150,2150,30
|
|
20240322,143300,310303660,2150,2150,2150,2150,3
|
|
20240322,143200,310297210,2150,2150,2150,2150,4
|
|
20240322,143100,310288610,2150,2150,2150,2150,0
|
|
20240322,143000,310288610,2150,2150,2150,2150,0
|
|
20240322,142900,310288610,2150,2150,2150,2150,1
|
|
20240322,142800,310286460,2150,2150,2150,2150,50
|
|
20240322,142700,310178960,2145,2145,2145,2145,0
|
|
20240322,142600,310178960,2145,2145,2145,2145,300
|
|
20240322,142500,309535460,2145,2145,2145,2145,1000
|
|
20240322,142400,307390460,2145,2145,2145,2145,0
|
|
20240322,142300,307390460,2145,2145,2145,2145,0
|
|
20240322,142200,307390460,2145,2145,2145,2145,0
|
|
20240322,142100,307390460,2145,2145,2145,2145,0
|
|
20240322,142000,307390460,2145,2145,2145,2145,524
|
|
20240322,141900,306266480,2145,2145,2145,2145,1200
|
|
20240322,141800,303692480,2145,2145,2145,2145,0
|
|
20240322,141700,303692480,2145,2145,2145,2145,0
|
|
20240322,141600,303692480,2145,2145,2145,2145,0
|
|
20240322,141500,303692480,2145,2145,2145,2145,0
|
|
20240322,141400,303692480,2145,2145,2145,2145,0
|
|
20240322,141300,303692480,2145,2145,2145,2145,0
|
|
20240322,141200,303692480,2145,2145,2145,2145,0
|
|
20240322,141100,303692480,2145,2145,2145,2145,9
|
|
20240322,141000,303673175,2150,2150,2150,2150,1
|
|
20240322,140900,303671025,2145,2145,2145,2145,90
|
|
20240322,140800,303477975,2145,2145,2145,2145,0
|
|
20240322,140700,303477975,2145,2145,2145,2145,0
|
|
20240322,140600,303477975,2145,2145,2145,2145,0
|
|
20240322,140500,303477975,2145,2145,2145,2145,0
|
|
20240322,140400,303477975,2145,2145,2145,2145,1
|
|
20240322,140300,303475830,2150,2150,2150,2150,1
|
|
20240322,140200,303473680,2145,2145,2145,2145,0
|
|
20240322,140100,303473680,2145,2145,2145,2145,1000
|
|
20240322,140000,301328680,2145,2145,2145,2145,0
|
|
20240322,135900,301328680,2145,2145,2145,2145,0
|
|
20240322,135800,301328680,2145,2145,2145,2145,0
|
|
20240322,135700,301328680,2145,2145,2145,2145,160
|
|
20240322,135600,300985480,2150,2150,2150,2150,47
|
|
20240322,135500,300884430,2150,2150,2150,2150,50
|
|
20240322,135400,300776930,2150,2150,2150,2150,0
|
|
20240322,135300,300776930,2150,2150,2150,2150,0
|
|
20240322,135200,300776930,2150,2150,2150,2150,0
|
|
20240322,135100,300776930,2150,2150,2150,2150,0
|
|
20240322,135000,300776930,2150,2150,2150,2150,0
|
|
20240322,134900,300776930,2150,2150,2150,2150,101
|
|
20240322,134800,300559780,2150,2150,2150,2150,1600
|
|
20240322,134700,297119780,2150,2150,2150,2150,1
|
|
20240322,134600,297117630,2150,2150,2150,2150,0
|
|
20240322,134500,297117630,2150,2150,2150,2150,0
|
|
20240322,134400,297117630,2150,2150,2150,2150,0
|
|
20240322,134300,297117630,2150,2150,2150,2150,503
|
|
20240322,134200,296036180,2145,2145,2145,2145,0
|
|
20240322,134100,296036180,2145,2145,2145,2145,0
|
|
20240322,134000,296036180,2145,2145,2145,2145,201
|
|
20240322,133900,295605035,2150,2150,2150,2150,0
|
|
20240322,133800,295605035,2150,2150,2150,2150,3
|
|
20240322,133700,295598585,2150,2150,2150,2150,0
|
|
20240322,133600,295598585,2150,2150,2150,2150,1615
|
|
20240322,133500,292126335,2150,2150,2150,2150,8367
|
|
20240322,133400,274137285,2145,2145,2145,2145,1000
|
|
20240322,133300,271992285,2145,2145,2145,2145,0
|
|
20240322,133200,271992285,2145,2145,2145,2145,745
|
|
20240322,133100,270394260,2145,2145,2145,2145,0
|
|
20240322,133000,270394260,2145,2145,2145,2145,1000
|
|
20240322,132900,268249260,2145,2145,2145,2145,0
|
|
20240322,132800,268249260,2145,2145,2145,2145,2
|
|
20240322,132700,268244970,2145,2145,2145,2145,1
|
|
20240322,132600,268242825,2140,2140,2140,2140,0
|
|
20240322,132500,268242825,2140,2140,2140,2140,26
|
|
20240322,132400,268187185,2140,2140,2140,2140,0
|
|
20240322,132300,268187185,2140,2140,2140,2140,100
|
|
20240322,132200,267973185,2140,2140,2140,2140,4
|
|
20240322,132100,267964625,2140,2145,2145,2140,2
|
|
20240322,132000,267960340,2140,2145,2145,2140,3128
|
|
20240322,131900,261266410,2145,2145,2145,2145,0
|
|
20240322,131800,261266410,2145,2145,2145,2145,0
|
|
20240322,131700,261266410,2145,2140,2145,2140,28
|
|
20240322,131600,261206400,2145,2145,2145,2145,1
|
|
20240322,131500,261204255,2145,2145,2145,2145,0
|
|
20240322,131400,261204255,2145,2145,2145,2145,3
|
|
20240322,131300,261197820,2145,2145,2145,2145,19
|
|
20240322,131200,261157065,2145,2145,2145,2145,10
|
|
20240322,131100,261135615,2150,2150,2150,2150,0
|
|
20240322,131000,261135615,2150,2150,2150,2150,0
|
|
20240322,130900,261135615,2150,2150,2150,2150,0
|
|
20240322,130800,261135615,2150,2150,2150,2150,8
|
|
20240322,130700,261118415,2150,2150,2150,2150,9
|
|
20240322,130600,261099065,2150,2150,2150,2140,1030
|
|
20240322,130500,258890305,2150,2150,2150,2150,10
|
|
20240322,130400,258868805,2150,2150,2150,2150,11
|
|
20240322,130300,258845155,2150,2150,2150,2150,161
|
|
20240322,130200,258499005,2150,2150,2150,2150,10
|
|
20240322,130100,258477505,2150,2150,2150,2145,310
|
|
20240322,130000,257812505,2150,2150,2150,2145,407
|
|
20240322,125900,256939455,2150,2150,2150,2150,10
|
|
20240322,125800,256917955,2150,2150,2150,2150,1057
|
|
20240322,125700,254645405,2150,2150,2150,2150,23
|
|
20240322,125600,254595955,2150,2150,2150,2150,7
|
|
20240322,125500,254580905,2150,2145,2150,2145,8614
|
|
20240322,125400,236103245,2145,2145,2145,2145,10
|
|
20240322,125300,236081795,2145,2145,2145,2145,9
|
|
20240322,125200,236062490,2145,2145,2145,2140,144
|
|
20240322,125100,235754305,2145,2145,2145,2145,9
|
|
20240322,125000,235735000,2145,2145,2145,2145,9
|
|
20240322,124900,235715695,2145,2145,2145,2145,1120
|
|
20240322,124800,233313295,2145,2145,2145,2145,10
|
|
20240322,124700,233291845,2145,2145,2145,2145,9
|
|
20240322,124600,233272540,2145,2145,2145,2145,2
|
|
20240322,124500,233268250,2140,2140,2140,2140,124
|
|
20240322,124400,233002890,2140,2140,2140,2140,493
|
|
20240322,124300,231947870,2140,2140,2140,2140,7
|
|
20240322,124200,231932890,2140,2140,2140,2140,0
|
|
20240322,124100,231932890,2140,2140,2140,2140,93
|
|
20240322,124000,231733870,2140,2140,2140,2140,80
|
|
20240322,123900,231562670,2140,2140,2140,2140,1000
|
|
20240322,123800,229422670,2140,2140,2140,2140,700
|
|
20240322,123700,227924670,2140,2140,2140,2140,1000
|
|
20240322,123600,225784670,2140,2140,2140,2135,503
|
|
20240322,123500,224710750,2135,2140,2140,2135,6596
|
|
20240322,123400,210595335,2135,2135,2135,2135,0
|
|
20240322,123300,210595335,2135,2135,2135,2135,0
|
|
20240322,123200,210595335,2135,2135,2135,2135,0
|
|
20240322,123100,210595335,2135,2135,2135,2135,321
|
|
20240322,123000,209910000,2140,2140,2140,2140,0
|
|
20240322,122900,209910000,2140,2140,2140,2140,0
|
|
20240322,122800,209910000,2140,2140,2140,2140,0
|
|
20240322,122700,209910000,2140,2140,2140,2140,2408
|
|
20240322,122600,204756880,2135,2135,2135,2135,0
|
|
20240322,122500,204756880,2135,2135,2135,2135,0
|
|
20240322,122400,204756880,2135,2135,2135,2135,295
|
|
20240322,122300,204127055,2135,2135,2135,2135,64
|
|
20240322,122200,203990415,2135,2135,2135,2135,241
|
|
20240322,122100,203475880,2140,2140,2140,2140,0
|
|
20240322,122000,203475880,2140,2140,2140,2140,0
|
|
20240322,121900,203475880,2140,2140,2140,2140,0
|
|
20240322,121800,203475880,2140,2140,2140,2140,0
|
|
20240322,121700,203475880,2140,2140,2140,2140,1
|
|
20240322,121600,203473740,2135,2135,2135,2135,0
|
|
20240322,121500,203473740,2135,2135,2135,2135,29
|
|
20240322,121400,203411825,2135,2135,2135,2135,401
|
|
20240322,121300,202555690,2135,2135,2135,2135,0
|
|
20240322,121200,202555690,2135,2135,2135,2135,0
|
|
20240322,121100,202555690,2135,2135,2135,2135,5
|
|
20240322,121000,202545015,2135,2135,2135,2135,17
|
|
20240322,120900,202508720,2135,2135,2135,2135,10
|
|
20240322,120800,202487370,2135,2135,2135,2135,0
|
|
20240322,120700,202487370,2135,2135,2135,2135,1
|
|
20240322,120600,202485235,2135,2135,2135,2135,333
|
|
20240322,120500,201774280,2135,2135,2135,2135,11
|
|
20240322,120400,201750795,2135,2135,2135,2135,273
|
|
20240322,120300,201167940,2135,2140,2140,2135,1493
|
|
20240322,120200,197980325,2140,2140,2140,2140,14
|
|
20240322,120100,197950365,2140,2140,2140,2140,55
|
|
20240322,120000,197832665,2140,2140,2140,2140,25
|
|
20240322,115900,197779165,2135,2135,2135,2135,0
|
|
20240322,115800,197779165,2135,2135,2135,2135,0
|
|
20240322,115700,197779165,2135,2135,2135,2135,60
|
|
20240322,115600,197651065,2135,2135,2135,2135,78
|
|
20240322,115500,197484535,2135,2135,2135,2135,3000
|
|
20240322,115400,191079535,2140,2140,2140,2140,47
|
|
20240322,115300,190978955,2140,2140,2140,2140,0
|
|
20240322,115200,190978955,2140,2140,2140,2140,0
|
|
20240322,115100,190978955,2140,2140,2140,2140,0
|
|
20240322,115000,190978955,2140,2140,2140,2140,0
|
|
20240322,114900,190978955,2140,2140,2140,2140,0
|
|
20240322,114800,190978955,2140,2135,2140,2135,766
|
|
20240322,114700,189343540,2140,2140,2140,2140,340
|
|
20240322,114600,188615940,2140,2145,2145,2140,3404
|
|
20240322,114500,181329460,2145,2145,2145,2145,0
|
|
20240322,114400,181329460,2145,2145,2145,2145,0
|
|
20240322,114300,181329460,2145,2145,2145,2145,3500
|
|
20240322,114200,173821960,2145,2145,2145,2145,8
|
|
20240322,114100,173804800,2145,2145,2145,2145,0
|
|
20240322,114000,173804800,2145,2145,2145,2145,0
|
|
20240322,113900,173804800,2145,2145,2145,2145,0
|
|
20240322,113800,173804800,2145,2140,2145,2140,30
|
|
20240322,113700,173740575,2140,2140,2140,2140,3500
|
|
20240322,113600,166250575,2140,2140,2140,2140,0
|
|
20240322,113500,166250575,2140,2140,2140,2140,1
|
|
20240322,113400,166248435,2140,2140,2140,2140,0
|
|
20240322,113300,166248435,2140,2140,2140,2140,0
|
|
20240322,113200,166248435,2140,2140,2140,2140,60
|
|
20240322,113100,166120035,2135,2135,2135,2135,0
|
|
20240322,113000,166120035,2135,2140,2140,2135,74
|
|
20240322,112900,165961810,2135,2135,2135,2135,0
|
|
20240322,112800,165961810,2135,2135,2135,2135,0
|
|
20240322,112700,165961810,2135,2135,2135,2135,0
|
|
20240322,112600,165961810,2135,2135,2135,2135,0
|
|
20240322,112500,165961810,2135,2135,2135,2135,0
|
|
20240322,112400,165961810,2135,2135,2135,2135,0
|
|
20240322,112300,165961810,2135,2135,2135,2135,0
|
|
20240322,112200,165961810,2135,2135,2135,2135,1006
|
|
20240322,112100,163814000,2140,2135,2140,2135,2054
|
|
20240322,112000,159428440,2140,2140,2140,2140,1
|
|
20240322,111900,159426300,2140,2140,2140,2140,28
|
|
20240322,111800,159366380,2140,2140,2140,2140,0
|
|
20240322,111700,159366380,2140,2140,2140,2140,0
|
|
20240322,111600,159366380,2140,2140,2140,2140,0
|
|
20240322,111500,159366380,2140,2140,2140,2140,0
|
|
20240322,111400,159366380,2140,2140,2140,2140,0
|
|
20240322,111300,159366380,2140,2140,2140,2140,0
|
|
20240322,111200,159366380,2140,2140,2140,2140,0
|
|
20240322,111100,159366380,2140,2140,2140,2135,50
|
|
20240322,111000,159259425,2140,2140,2140,2140,19
|
|
20240322,110900,159218765,2140,2140,2140,2140,9057
|
|
20240322,110800,139836785,2135,2135,2135,2135,0
|
|
20240322,110700,139836785,2135,2135,2135,2135,0
|
|
20240322,110600,139836785,2135,2135,2135,2135,3482
|
|
20240322,110500,132402715,2135,2135,2135,2135,1
|
|
20240322,110400,132400580,2135,2135,2135,2135,0
|
|
20240322,110300,132400580,2135,2135,2135,2135,1
|
|
20240322,110200,132398445,2135,2135,2135,2135,0
|
|
20240322,110100,132398445,2135,2135,2135,2135,200
|
|
20240322,110000,131971445,2135,2130,2135,2130,242
|
|
20240322,105900,131455980,2135,2135,2135,2135,10
|
|
20240322,105800,131434630,2135,2135,2135,2135,1
|
|
20240322,105700,131432495,2130,2130,2130,2130,0
|
|
20240322,105600,131432495,2130,2130,2130,2130,0
|
|
20240322,105500,131432495,2130,2130,2130,2130,113
|
|
20240322,105400,131191805,2130,2130,2130,2130,0
|
|
20240322,105300,131191805,2130,2130,2130,2130,1
|
|
20240322,105200,131189675,2130,2130,2130,2130,300
|
|
20240322,105100,130550675,2130,2130,2130,2130,0
|
|
20240322,105000,130550675,2130,2130,2130,2130,0
|
|
20240322,104900,130550675,2130,2130,2130,2130,0
|
|
20240322,104800,130550675,2130,2130,2130,2130,0
|
|
20240322,104700,130550675,2130,2130,2130,2130,0
|
|
20240322,104600,130550675,2130,2130,2130,2130,561
|
|
20240322,104500,129355745,2135,2135,2135,2135,68
|
|
20240322,104400,129210565,2130,2135,2135,2130,1682
|
|
20240322,104300,125627565,2130,2130,2130,2130,0
|
|
20240322,104200,125627565,2130,2130,2130,2130,1000
|
|
20240322,104100,123497565,2135,2135,2135,2135,0
|
|
20240322,104000,123497565,2135,2135,2135,2135,1
|
|
20240322,103900,123495430,2135,2135,2135,2135,0
|
|
20240322,103800,123495430,2135,2130,2135,2130,583
|
|
20240322,103700,122253555,2135,2135,2135,2135,9
|
|
20240322,103600,122234340,2135,2135,2135,2135,0
|
|
20240322,103500,122234340,2135,2135,2135,2135,1405
|
|
20240322,103400,119234665,2135,2135,2135,2135,27
|
|
20240322,103300,119177020,2135,2135,2135,2135,234
|
|
20240322,103200,118677430,2130,2130,2130,2130,794
|
|
20240322,103100,116986210,2130,2130,2130,2130,1121
|
|
20240322,103000,114598480,2135,2135,2135,2135,0
|
|
20240322,102900,114598480,2135,2135,2135,2135,3
|
|
20240322,102800,114592075,2125,2130,2130,2125,5452
|
|
20240322,102700,102981995,2135,2135,2135,2135,1
|
|
20240322,102600,102979860,2135,2135,2135,2135,470
|
|
20240322,102500,101976410,2135,2130,2135,2130,1201
|
|
20240322,102400,99418275,2135,2135,2135,2135,0
|
|
20240322,102300,99418275,2135,2135,2135,2135,1614
|
|
20240322,102200,95972385,2135,2130,2135,2125,11
|
|
20240322,102100,95948985,2130,2130,2135,2130,3123
|
|
20240322,102000,89296415,2130,2135,2135,2130,120
|
|
20240322,101900,89040715,2135,2130,2135,2130,1412
|
|
20240322,101800,86033135,2130,2130,2130,2130,1072
|
|
20240322,101700,83749775,2135,2130,2135,2130,10499
|
|
20240322,101600,61384405,2135,2135,2135,2135,0
|
|
20240322,101500,61384405,2135,2135,2135,2135,2845
|
|
20240322,101400,55310330,2140,2140,2140,2140,0
|
|
20240322,101300,55310330,2140,2140,2140,2140,0
|
|
20240322,101200,55310330,2140,2140,2140,2140,1
|
|
20240322,101100,55308190,2135,2135,2135,2135,0
|
|
20240322,101000,55308190,2135,2135,2135,2135,0
|
|
20240322,100900,55308190,2135,2135,2135,2135,0
|
|
20240322,100800,55308190,2135,2135,2135,2135,501
|
|
20240322,100700,54238555,2135,2135,2135,2135,0
|
|
20240322,100600,54238555,2135,2135,2135,2135,779
|
|
20240322,100500,52575390,2140,2140,2140,2140,16
|
|
20240322,100400,52541150,2140,2140,2140,2140,0
|
|
20240322,100300,52541150,2140,2140,2140,2140,0
|
|
20240322,100200,52541150,2140,2140,2140,2140,1
|
|
20240322,100100,52539010,2140,2135,2140,2130,3720
|
|
20240322,100000,44605055,2135,2135,2135,2135,1037
|
|
20240322,095900,42391060,2140,2140,2140,2140,0
|
|
20240322,095800,42391060,2140,2140,2140,2140,1
|
|
20240322,095700,42388920,2135,2135,2135,2135,250
|
|
20240322,095600,41855170,2140,2140,2140,2140,0
|
|
20240322,095500,41855170,2140,2140,2140,2140,0
|
|
20240322,095400,41855170,2140,2140,2140,2140,2
|
|
20240322,095300,41850890,2140,2140,2140,2140,0
|
|
20240322,095200,41850890,2140,2140,2140,2140,33
|
|
20240322,095100,41780270,2140,2140,2140,2140,0
|
|
20240322,095000,41780270,2140,2140,2140,2140,7
|
|
20240322,094900,41765290,2135,2135,2135,2135,0
|
|
20240322,094800,41765290,2135,2135,2135,2135,0
|
|
20240322,094700,41765290,2135,2135,2135,2135,1
|
|
20240322,094600,41763155,2135,2135,2135,2135,1
|
|
20240322,094500,41761020,2140,2140,2140,2140,0
|
|
20240322,094400,41761020,2140,2140,2140,2140,1
|
|
20240322,094300,41758880,2140,2135,2140,2135,305
|
|
20240322,094200,41107700,2130,2135,2140,2130,13
|
|
20240322,094100,41079980,2135,2140,2140,2135,311
|
|
20240322,094000,40415945,2140,2140,2140,2140,245
|
|
20240322,093900,39891645,2140,2140,2140,2140,60
|
|
20240322,093800,39763245,2140,2140,2140,2140,1
|
|
20240322,093700,39761105,2140,2135,2140,2135,200
|
|
20240322,093600,39334095,2135,2135,2135,2135,53
|
|
20240322,093500,39220940,2135,2135,2135,2135,5
|
|
20240322,093400,39210265,2130,2130,2130,2130,93
|
|
20240322,093300,39012175,2135,2140,2140,2135,1581
|
|
20240322,093200,35635810,2140,2140,2140,2140,1
|
|
20240322,093100,35633670,2135,2140,2140,2135,2010
|
|
20240322,093000,31332320,2140,2140,2140,2140,0
|
|
20240322,092900,31332320,2140,2140,2140,2140,114
|
|
20240322,092800,31088360,2140,2140,2140,2135,620
|
|
20240322,092700,29764585,2140,2140,2140,2140,7
|
|
20240322,092600,29749605,2140,2140,2140,2140,1
|
|
20240322,092500,29747465,2135,2135,2135,2135,0
|
|
20240322,092400,29747465,2135,2135,2135,2135,1358
|
|
20240322,092300,26848135,2135,2135,2135,2135,362
|
|
20240322,092200,26075265,2135,2135,2135,2135,0
|
|
20240322,092100,26075265,2135,2135,2135,2135,0
|
|
20240322,092000,26075265,2135,2145,2145,2135,30
|
|
20240322,091900,26011140,2145,2145,2145,2145,20
|
|
20240322,091800,25968240,2150,2150,2150,2150,0
|
|
20240322,091700,25968240,2150,2150,2150,2150,0
|
|
20240322,091600,25968240,2150,2150,2150,2150,1
|
|
20240322,091500,25966090,2130,2130,2130,2130,3709
|
|
20240322,091400,18065920,2135,2150,2150,2135,2899
|
|
20240322,091300,11875805,2150,2140,2150,2135,1506
|
|
20240322,091200,8660420,2155,2155,2155,2155,5
|
|
20240322,091100,8649645,2155,2140,2155,2140,1050
|
|
20240322,091000,6394575,2140,2140,2140,2135,449
|
|
20240322,090900,5434230,2140,2140,2140,2140,641
|
|
20240322,090800,4062490,2145,2145,2145,2145,672
|
|
20240322,090700,2621050,2155,2155,2155,2155,50
|
|
20240322,090600,2513300,2155,2150,2155,2150,65
|
|
20240322,090500,2373545,2155,2155,2155,2155,0
|
|
20240322,090400,2373545,2155,2155,2155,2155,41
|
|
20240322,090300,2285190,2160,2160,2160,2160,20
|
|
20240322,090200,2241990,2160,2160,2160,2160,0
|
|
20240322,090100,2241990,2160,2155,2160,2155,300
|
|
20240322,090000,1594490,2160,2150,2160,2150,740
|