627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192400,618025865,4255,4255,4255,4255,1796
|
|
20240322,192300,618025865,4255,4255,4255,4255,0
|
|
20240322,192200,618025865,4255,4255,4255,4255,0
|
|
20240322,192100,618025865,4255,4255,4255,4255,0
|
|
20240322,192000,618025865,4255,4255,4255,4255,0
|
|
20240322,191900,618025865,4255,4255,4255,4255,0
|
|
20240322,191800,618025865,4255,4255,4255,4255,0
|
|
20240322,191700,618025865,4255,4255,4255,4255,0
|
|
20240322,191600,618025865,4255,4255,4255,4255,0
|
|
20240322,191500,618025865,4255,4255,4255,4255,0
|
|
20240322,191400,618025865,4255,4255,4255,4255,0
|
|
20240322,191300,618025865,4255,4255,4255,4255,0
|
|
20240322,191200,618025865,4255,4255,4255,4255,0
|
|
20240322,191100,618025865,4255,4255,4255,4255,0
|
|
20240322,191000,618025865,4255,4255,4255,4255,0
|
|
20240322,190900,618025865,4255,4255,4255,4255,0
|
|
20240322,190800,618025865,4255,4255,4255,4255,0
|
|
20240322,190700,618025865,4255,4255,4255,4255,0
|
|
20240322,190600,618025865,4255,4255,4255,4255,0
|
|
20240322,190500,618025865,4255,4255,4255,4255,0
|
|
20240322,190400,618025865,4255,4255,4255,4255,0
|
|
20240322,190300,618025865,4255,4255,4255,4255,0
|
|
20240322,190200,618025865,4255,4255,4255,4255,0
|
|
20240322,190100,618025865,4255,4255,4255,4255,0
|
|
20240322,190000,618025865,4255,4255,4255,4255,0
|
|
20240322,185900,618025865,4255,4255,4255,4255,0
|
|
20240322,185800,618025865,4255,4255,4255,4255,0
|
|
20240322,185700,618025865,4255,4255,4255,4255,0
|
|
20240322,185600,618025865,4255,4255,4255,4255,0
|
|
20240322,185500,618025865,4255,4255,4255,4255,0
|
|
20240322,185400,618025865,4255,4255,4255,4255,1796
|
|
20240322,185300,618025865,4255,4255,4255,4255,0
|
|
20240322,185200,618025865,4255,4255,4255,4255,0
|
|
20240322,185100,618025865,4255,4255,4255,4255,0
|
|
20240322,185000,618025865,4255,4255,4255,4255,0
|
|
20240322,184900,618025865,4255,4255,4255,4255,0
|
|
20240322,184800,618025865,4255,4255,4255,4255,0
|
|
20240322,184700,618025865,4255,4255,4255,4255,0
|
|
20240322,184600,618025865,4255,4255,4255,4255,0
|
|
20240322,184500,618025865,4255,4255,4255,4255,0
|
|
20240322,184400,618025865,4255,4255,4255,4255,0
|
|
20240322,184300,618025865,4255,4255,4255,4255,0
|
|
20240322,184200,618025865,4255,4255,4255,4255,0
|
|
20240322,184100,618025865,4255,4255,4255,4255,0
|
|
20240322,184000,618025865,4255,4255,4255,4255,0
|
|
20240322,183900,618025865,4255,4255,4255,4255,0
|
|
20240322,183800,618025865,4255,4255,4255,4255,0
|
|
20240322,183700,618025865,4255,4255,4255,4255,0
|
|
20240322,183600,618025865,4255,4255,4255,4255,0
|
|
20240322,183500,618025865,4255,4255,4255,4255,0
|
|
20240322,183400,618025865,4255,4255,4255,4255,0
|
|
20240322,183300,618025865,4255,4255,4255,4255,0
|
|
20240322,183200,618025865,4255,4255,4255,4255,0
|
|
20240322,183100,618025865,4255,4255,4255,4255,0
|
|
20240322,183000,618025865,4255,4255,4255,4255,0
|
|
20240322,182900,618025865,4255,4255,4255,4255,0
|
|
20240322,182800,618025865,4255,4255,4255,4255,0
|
|
20240322,182700,618025865,4255,4255,4255,4255,0
|
|
20240322,182600,618025865,4255,4255,4255,4255,0
|
|
20240322,182500,618025865,4255,4255,4255,4255,0
|
|
20240322,182400,618025865,4255,4255,4255,4255,1796
|
|
20240322,182300,618025865,4255,4255,4255,4255,0
|
|
20240322,182200,618025865,4255,4255,4255,4255,0
|
|
20240322,182100,618025865,4255,4255,4255,4255,0
|
|
20240322,182000,618025865,4255,4255,4255,4255,0
|
|
20240322,181900,618025865,4255,4255,4255,4255,0
|
|
20240322,181800,618025865,4255,4255,4255,4255,0
|
|
20240322,181700,618025865,4255,4255,4255,4255,0
|
|
20240322,181600,618025865,4255,4255,4255,4255,0
|
|
20240322,181500,618025865,4255,4255,4255,4255,0
|
|
20240322,181400,618025865,4255,4255,4255,4255,0
|
|
20240322,181300,618025865,4255,4255,4255,4255,0
|
|
20240322,181200,618025865,4255,4255,4255,4255,0
|
|
20240322,181100,618025865,4255,4255,4255,4255,0
|
|
20240322,181000,618025865,4255,4255,4255,4255,0
|
|
20240322,180900,618025865,4255,4255,4255,4255,0
|
|
20240322,180800,618025865,4255,4255,4255,4255,0
|
|
20240322,180700,618025865,4255,4255,4255,4255,0
|
|
20240322,180600,618025865,4255,4255,4255,4255,0
|
|
20240322,180500,618025865,4255,4255,4255,4255,0
|
|
20240322,180400,618025865,4255,4255,4255,4255,0
|
|
20240322,180300,618025865,4255,4255,4255,4255,0
|
|
20240322,180200,618025865,4255,4255,4255,4255,0
|
|
20240322,180100,618025865,4255,4255,4255,4255,0
|
|
20240322,180000,618025865,4255,4255,4255,4255,0
|
|
20240322,175900,618025865,4255,4255,4255,4255,0
|
|
20240322,175800,618025865,4255,4255,4255,4255,0
|
|
20240322,175700,618025865,4255,4255,4255,4255,0
|
|
20240322,175600,618025865,4255,4255,4255,4255,0
|
|
20240322,175500,618025865,4255,4255,4255,4255,0
|
|
20240322,175400,618025865,4255,4255,4255,4255,1796
|
|
20240322,175300,618025865,4255,4255,4255,4255,0
|
|
20240322,175200,618025865,4255,4255,4255,4255,0
|
|
20240322,175100,618025865,4255,4255,4255,4255,0
|
|
20240322,175000,618025865,4255,4255,4255,4255,0
|
|
20240322,174900,618025865,4255,4255,4255,4255,0
|
|
20240322,174800,618025865,4255,4255,4255,4255,0
|
|
20240322,174700,618025865,4255,4255,4255,4255,0
|
|
20240322,174600,618025865,4255,4255,4255,4255,0
|
|
20240322,174500,618025865,4255,4255,4255,4255,0
|
|
20240322,174400,618025865,4255,4255,4255,4255,0
|
|
20240322,174300,618025865,4255,4255,4255,4255,0
|
|
20240322,174200,618025865,4255,4255,4255,4255,0
|
|
20240322,174100,618025865,4255,4255,4255,4255,0
|
|
20240322,174000,618025865,4255,4255,4255,4255,0
|
|
20240322,173900,618025865,4255,4255,4255,4255,0
|
|
20240322,173800,618025865,4255,4255,4255,4255,0
|
|
20240322,173700,618025865,4255,4255,4255,4255,0
|
|
20240322,173600,618025865,4255,4255,4255,4255,0
|
|
20240322,173500,618025865,4255,4255,4255,4255,0
|
|
20240322,173400,618025865,4255,4255,4255,4255,0
|
|
20240322,173300,618025865,4255,4255,4255,4255,0
|
|
20240322,173200,618025865,4255,4255,4255,4255,0
|
|
20240322,173100,618025865,4255,4255,4255,4255,0
|
|
20240322,173000,618025865,4255,4255,4255,4255,0
|
|
20240322,172900,618025865,4255,4255,4255,4255,0
|
|
20240322,172800,618025865,4255,4255,4255,4255,0
|
|
20240322,172700,618025865,4255,4255,4255,4255,0
|
|
20240322,172600,618025865,4255,4255,4255,4255,0
|
|
20240322,172500,618025865,4255,4255,4255,4255,0
|
|
20240322,172400,618025865,4255,4255,4255,4255,1796
|
|
20240322,172300,618025865,4255,4255,4255,4255,0
|
|
20240322,172200,618025865,4255,4255,4255,4255,0
|
|
20240322,172100,618025865,4255,4255,4255,4255,0
|
|
20240322,172000,618025865,4255,4255,4255,4255,0
|
|
20240322,171900,618025865,4255,4255,4255,4255,0
|
|
20240322,171800,618025865,4255,4255,4255,4255,0
|
|
20240322,171700,618025865,4255,4255,4255,4255,0
|
|
20240322,171600,618025865,4255,4255,4255,4255,0
|
|
20240322,171500,618025865,4255,4255,4255,4255,0
|
|
20240322,171400,618025865,4255,4255,4255,4255,0
|
|
20240322,171300,618025865,4255,4255,4255,4255,0
|
|
20240322,171200,618025865,4255,4255,4255,4255,0
|
|
20240322,171100,618025865,4255,4255,4255,4255,0
|
|
20240322,171000,618025865,4255,4255,4255,4255,0
|
|
20240322,170900,618025865,4255,4255,4255,4255,0
|
|
20240322,170800,618025865,4255,4255,4255,4255,0
|
|
20240322,170700,618025865,4255,4255,4255,4255,0
|
|
20240322,170600,618025865,4255,4255,4255,4255,0
|
|
20240322,170500,618025865,4255,4255,4255,4255,0
|
|
20240322,170400,618025865,4255,4255,4255,4255,0
|
|
20240322,170300,618025865,4255,4255,4255,4255,0
|
|
20240322,170200,618025865,4255,4255,4255,4255,0
|
|
20240322,170100,618025865,4255,4255,4255,4255,0
|
|
20240322,170000,618025865,4255,4255,4255,4255,0
|
|
20240322,165900,618025865,4255,4255,4255,4255,0
|
|
20240322,165800,618025865,4255,4255,4255,4255,0
|
|
20240322,165700,618025865,4255,4255,4255,4255,0
|
|
20240322,165600,618025865,4255,4255,4255,4255,0
|
|
20240322,165500,618025865,4255,4255,4255,4255,0
|
|
20240322,165400,618025865,4255,4255,4255,4255,1796
|
|
20240322,165300,618025865,4255,4255,4255,4255,0
|
|
20240322,165200,618025865,4255,4255,4255,4255,0
|
|
20240322,165100,618025865,4255,4255,4255,4255,0
|
|
20240322,165000,618025865,4255,4255,4255,4255,0
|
|
20240322,164900,618025865,4255,4255,4255,4255,0
|
|
20240322,164800,618025865,4255,4255,4255,4255,0
|
|
20240322,164700,618025865,4255,4255,4255,4255,0
|
|
20240322,164600,618025865,4255,4255,4255,4255,0
|
|
20240322,164500,618025865,4255,4255,4255,4255,0
|
|
20240322,164400,618025865,4255,4255,4255,4255,0
|
|
20240322,164300,618025865,4255,4255,4255,4255,0
|
|
20240322,164200,618025865,4255,4255,4255,4255,0
|
|
20240322,164100,618025865,4255,4255,4255,4255,0
|
|
20240322,164000,618025865,4255,4255,4255,4255,0
|
|
20240322,163900,618025865,4255,4255,4255,4255,0
|
|
20240322,163800,618025865,4255,4255,4255,4255,0
|
|
20240322,163700,618025865,4255,4255,4255,4255,0
|
|
20240322,163600,618025865,4255,4255,4255,4255,0
|
|
20240322,163500,618025865,4255,4255,4255,4255,0
|
|
20240322,163400,618025865,4255,4255,4255,4255,0
|
|
20240322,163300,618025865,4255,4255,4255,4255,0
|
|
20240322,163200,618025865,4255,4255,4255,4255,0
|
|
20240322,163100,618025865,4255,4255,4255,4255,0
|
|
20240322,163000,618025865,4255,4255,4255,4255,0
|
|
20240322,162900,618025865,4255,4255,4255,4255,0
|
|
20240322,162800,618025865,4255,4255,4255,4255,0
|
|
20240322,162700,618025865,4255,4255,4255,4255,0
|
|
20240322,162600,618025865,4255,4255,4255,4255,0
|
|
20240322,162500,618025865,4255,4255,4255,4255,0
|
|
20240322,162400,618025865,4255,4255,4255,4255,1796
|
|
20240322,162300,618025865,4255,4255,4255,4255,0
|
|
20240322,162200,618025865,4255,4255,4255,4255,0
|
|
20240322,162100,618025865,4255,4255,4255,4255,0
|
|
20240322,162000,618025865,4255,4255,4255,4255,0
|
|
20240322,161900,618025865,4255,4255,4255,4255,0
|
|
20240322,161800,618025865,4255,4255,4255,4255,0
|
|
20240322,161700,618025865,4255,4255,4255,4255,0
|
|
20240322,161600,618025865,4255,4255,4255,4255,0
|
|
20240322,161500,618025865,4255,4255,4255,4255,0
|
|
20240322,161400,618025865,4255,4255,4255,4255,0
|
|
20240322,161300,618025865,4255,4255,4255,4255,0
|
|
20240322,161200,618025865,4255,4255,4255,4255,0
|
|
20240322,161100,618025865,4255,4255,4255,4255,0
|
|
20240322,161000,618025865,4255,4255,4255,4255,0
|
|
20240322,160900,618025865,4255,4255,4255,4255,0
|
|
20240322,160800,618025865,4255,4255,4255,4255,0
|
|
20240322,160700,618025865,4255,4255,4255,4255,0
|
|
20240322,160600,618025865,4255,4255,4255,4255,0
|
|
20240322,160500,618025865,4255,4255,4255,4255,0
|
|
20240322,160400,618025865,4255,4255,4255,4255,0
|
|
20240322,160300,618025865,4255,4255,4255,4255,0
|
|
20240322,160200,618025865,4255,4255,4255,4255,0
|
|
20240322,160100,618025865,4255,4255,4255,4255,0
|
|
20240322,160000,618025865,4255,4255,4255,4255,0
|
|
20240322,155900,618025865,4255,4255,4255,4255,0
|
|
20240322,155800,618025865,4255,4255,4255,4255,0
|
|
20240322,155700,618025865,4255,4255,4255,4255,0
|
|
20240322,155600,618025865,4255,4255,4255,4255,0
|
|
20240322,155500,618025865,4255,4255,4255,4255,0
|
|
20240322,155400,618025865,4255,4255,4255,4255,1796
|
|
20240322,155300,618025865,4255,4255,4255,4255,0
|
|
20240322,155200,618025865,4255,4255,4255,4255,0
|
|
20240322,155100,618025865,4255,4255,4255,4255,0
|
|
20240322,155000,618025865,4255,4255,4255,4255,0
|
|
20240322,154900,618025865,4255,4255,4255,4255,0
|
|
20240322,154800,618025865,4255,4255,4255,4255,0
|
|
20240322,154700,618025865,4255,4255,4255,4255,0
|
|
20240322,154600,618025865,4255,4255,4255,4255,0
|
|
20240322,154500,618025865,4255,4255,4255,4255,0
|
|
20240322,154400,618025865,4255,4255,4255,4255,0
|
|
20240322,154300,618025865,4255,4255,4255,4255,0
|
|
20240322,154200,618025865,4255,4255,4255,4255,0
|
|
20240322,154100,618025865,4255,4255,4255,4255,0
|
|
20240322,154000,618025865,4255,4255,4255,4255,0
|
|
20240322,153900,618025865,4255,4255,4255,4255,0
|
|
20240322,153800,618025865,4255,4255,4255,4255,0
|
|
20240322,153700,618025865,4255,4255,4255,4255,0
|
|
20240322,153600,618025865,4255,4255,4255,4255,0
|
|
20240322,153500,618025865,4255,4255,4255,4255,0
|
|
20240322,153400,618025865,4255,4255,4255,4255,0
|
|
20240322,153300,618025865,4255,4255,4255,4255,0
|
|
20240322,153200,618025865,4255,4255,4255,4255,0
|
|
20240322,153100,618025865,4255,4255,4255,4255,0
|
|
20240322,153000,618025865,4255,4255,4255,4255,1796
|
|
20240322,152900,610383885,4255,4255,4255,4255,0
|
|
20240322,152800,610383885,4255,4255,4255,4255,0
|
|
20240322,152700,610383885,4255,4255,4255,4255,0
|
|
20240322,152600,610383885,4255,4255,4255,4255,0
|
|
20240322,152500,610383885,4255,4255,4255,4255,0
|
|
20240322,152400,610383885,4255,4255,4255,4255,0
|
|
20240322,152300,610383885,4255,4255,4255,4255,0
|
|
20240322,152200,610383885,4255,4255,4255,4255,0
|
|
20240322,152100,610383885,4255,4255,4255,4255,0
|
|
20240322,152000,610383885,4255,4255,4255,4255,0
|
|
20240322,151900,610383885,4255,4265,4275,4255,1094
|
|
20240322,151800,605712320,4265,4245,4265,4245,54
|
|
20240322,151700,605482570,4265,4260,4265,4260,199
|
|
20240322,151600,604634815,4265,4260,4265,4255,10
|
|
20240322,151500,604592215,4255,4250,4260,4250,94
|
|
20240322,151400,604192240,4265,4260,4265,4260,2
|
|
20240322,151300,604183715,4260,4260,4265,4260,6
|
|
20240322,151200,604158145,4265,4265,4265,4255,153
|
|
20240322,151100,603506750,4265,4255,4265,4235,6159
|
|
20240322,151000,577310335,4260,4255,4260,4255,52
|
|
20240322,150900,577089065,4265,4260,4265,4260,131
|
|
20240322,150800,576531000,4255,4255,4255,4255,5
|
|
20240322,150700,576509725,4260,4260,4265,4260,21
|
|
20240322,150600,576420220,4260,4265,4265,4260,8
|
|
20240322,150500,576386105,4260,4265,4265,4260,8
|
|
20240322,150400,576351995,4260,4260,4260,4260,1
|
|
20240322,150300,576347735,4260,4260,4260,4255,252
|
|
20240322,150200,575274760,4265,4265,4270,4265,83
|
|
20240322,150100,574920750,4275,4275,4275,4275,10
|
|
20240322,150000,574878000,4275,4260,4275,4260,48
|
|
20240322,145900,574673015,4260,4275,4275,4260,17
|
|
20240322,145800,574600535,4275,4275,4275,4275,0
|
|
20240322,145700,574600535,4275,4275,4275,4275,10
|
|
20240322,145600,574557785,4280,4280,4280,4280,8
|
|
20240322,145500,574523545,4280,4250,4280,4250,127
|
|
20240322,145400,573983645,4275,4275,4275,4275,0
|
|
20240322,145300,573983645,4275,4250,4275,4250,8
|
|
20240322,145200,573949470,4280,4270,4280,4270,2094
|
|
20240322,145100,564994220,4270,4270,4270,4270,9
|
|
20240322,145000,564955790,4270,4270,4270,4270,2
|
|
20240322,144900,564947250,4245,4270,4270,4245,106
|
|
20240322,144800,564497155,4250,4265,4270,4250,113
|
|
20240322,144700,564016680,4270,4275,4275,4270,138
|
|
20240322,144600,563427375,4255,4260,4265,4255,113
|
|
20240322,144500,562945705,4255,4250,4260,4235,1537
|
|
20240322,144400,556413555,4235,4255,4255,4235,319
|
|
20240322,144300,555056940,4260,4260,4260,4260,7
|
|
20240322,144200,555027120,4260,4260,4260,4260,4
|
|
20240322,144100,555010080,4260,4260,4260,4260,12
|
|
20240322,144000,554958960,4260,4255,4260,4255,46
|
|
20240322,143900,554763220,4255,4255,4255,4255,173
|
|
20240322,143800,554027105,4255,4255,4255,4255,0
|
|
20240322,143700,554027105,4255,4255,4255,4255,10
|
|
20240322,143600,553984555,4250,4250,4250,4250,7
|
|
20240322,143500,553954805,4250,4245,4250,4245,285
|
|
20240322,143400,552744775,4245,4245,4245,4245,0
|
|
20240322,143300,552744775,4245,4240,4245,4240,61
|
|
20240322,143200,552485860,4240,4250,4250,4235,739
|
|
20240322,143100,549354905,4250,4250,4250,4250,9
|
|
20240322,143000,549316655,4250,4245,4250,4245,16
|
|
20240322,142900,549248715,4250,4250,4250,4250,5
|
|
20240322,142800,549227465,4250,4250,4250,4250,0
|
|
20240322,142700,549227465,4250,4235,4250,4235,38
|
|
20240322,142600,549066385,4250,4250,4250,4250,8
|
|
20240322,142500,549032385,4255,4255,4255,4255,32
|
|
20240322,142400,548896225,4255,4255,4255,4255,0
|
|
20240322,142300,548896225,4255,4255,4255,4255,8
|
|
20240322,142200,548862185,4255,4240,4255,4240,946
|
|
20240322,142100,544846260,4235,4240,4240,4235,973
|
|
20240322,142000,540722525,4245,4245,4245,4240,1246
|
|
20240322,141900,535438060,4250,4255,4255,4250,335
|
|
20240322,141800,534012680,4255,4255,4255,4255,39
|
|
20240322,141700,533846735,4255,4250,4255,4250,11
|
|
20240322,141600,533799935,4245,4250,4255,4245,295
|
|
20240322,141500,532546695,4250,4255,4255,4250,46
|
|
20240322,141400,532351175,4255,4255,4255,4255,0
|
|
20240322,141300,532351175,4255,4260,4260,4250,217
|
|
20240322,141200,531428875,4270,4260,4270,4260,8
|
|
20240322,141100,531394765,4270,4265,4270,4265,179
|
|
20240322,141000,530631280,4270,4265,4270,4265,522
|
|
20240322,140900,528404935,4270,4270,4270,4270,408
|
|
20240322,140800,526662775,4270,4270,4270,4270,0
|
|
20240322,140700,526662775,4270,4270,4275,4270,192
|
|
20240322,140600,525842910,4270,4270,4270,4270,158
|
|
20240322,140500,525168250,4270,4270,4270,4270,33
|
|
20240322,140400,525027340,4270,4270,4270,4270,0
|
|
20240322,140300,525027340,4270,4265,4270,4265,206
|
|
20240322,140200,524148715,4265,4265,4265,4265,8
|
|
20240322,140100,524114595,4260,4270,4270,4260,130
|
|
20240322,140000,523560200,4270,4270,4270,4270,18
|
|
20240322,135900,523483340,4270,4270,4270,4270,4
|
|
20240322,135800,523466260,4265,4265,4265,4265,227
|
|
20240322,135700,522498105,4265,4270,4270,4265,113
|
|
20240322,135600,522016130,4265,4270,4270,4265,85
|
|
20240322,135500,521653565,4270,4275,4275,4270,66
|
|
20240322,135400,521371725,4275,4275,4275,4275,120
|
|
20240322,135300,520858725,4280,4275,4280,4275,54
|
|
20240322,135200,520627840,4275,4275,4275,4275,450
|
|
20240322,135100,518704090,4275,4275,4275,4275,9
|
|
20240322,135000,518665615,4275,4270,4275,4270,115
|
|
20240322,134900,518174510,4265,4270,4270,4265,32
|
|
20240322,134800,518038005,4270,4270,4270,4270,0
|
|
20240322,134700,518038005,4270,4265,4270,4260,340
|
|
20240322,134600,516587870,4255,4275,4275,4255,10
|
|
20240322,134500,516545140,4275,4275,4275,4275,33
|
|
20240322,134400,516404065,4280,4280,4280,4280,0
|
|
20240322,134300,516404065,4280,4280,4280,4280,139
|
|
20240322,134200,515809145,4280,4280,4280,4280,3
|
|
20240322,134100,515796305,4280,4280,4280,4280,10
|
|
20240322,134000,515753505,4280,4285,4285,4275,1946
|
|
20240322,133900,507415670,4290,4290,4290,4290,305
|
|
20240322,133800,506107220,4290,4290,4290,4290,16
|
|
20240322,133700,506038580,4290,4290,4290,4290,9
|
|
20240322,133600,505999970,4290,4290,4290,4290,21
|
|
20240322,133500,505909880,4290,4290,4290,4290,41
|
|
20240322,133400,505733990,4285,4285,4285,4285,479
|
|
20240322,133300,503681475,4285,4285,4285,4280,48
|
|
20240322,133200,503475950,4285,4280,4285,4240,2007
|
|
20240322,133100,494943565,4285,4280,4285,4280,156
|
|
20240322,133000,494275145,4285,4285,4285,4285,2
|
|
20240322,132900,494266575,4280,4285,4285,4280,148
|
|
20240322,132800,493633115,4285,4285,4285,4285,0
|
|
20240322,132700,493633115,4285,4285,4285,4285,12
|
|
20240322,132600,493581695,4275,4285,4285,4275,12
|
|
20240322,132500,493530295,4285,4285,4285,4280,1036
|
|
20240322,132400,489091110,4285,4285,4285,4285,0
|
|
20240322,132300,489091110,4285,4285,4285,4285,7
|
|
20240322,132200,489061115,4275,4270,4280,4270,431
|
|
20240322,132100,487217045,4270,4270,4275,4270,49
|
|
20240322,132000,487007755,4270,4270,4270,4270,6
|
|
20240322,131900,486982135,4275,4280,4280,4275,58
|
|
20240322,131800,486734160,4280,4275,4280,4275,73
|
|
20240322,131700,486422080,4280,4275,4280,4275,31
|
|
20240322,131600,486289515,4285,4285,4285,4285,8
|
|
20240322,131500,486255235,4275,4290,4290,4270,936
|
|
20240322,131400,482246115,4290,4290,4290,4290,0
|
|
20240322,131300,482246115,4290,4285,4290,4240,1441
|
|
20240322,131200,476112770,4275,4275,4275,4275,585
|
|
20240322,131100,473611895,4275,4290,4290,4275,642
|
|
20240322,131000,470867185,4290,4285,4290,4285,72
|
|
20240322,130900,470558655,4280,4295,4295,4280,20
|
|
20240322,130800,470472980,4280,4295,4295,4280,434
|
|
20240322,130700,468612810,4295,4290,4295,4290,445
|
|
20240322,130600,466701890,4290,4285,4290,4285,4528
|
|
20240322,130500,447294065,4285,4280,4285,4280,2273
|
|
20240322,130400,437554485,4285,4260,4285,4260,2569
|
|
20240322,130300,426571260,4260,4260,4260,4240,1510
|
|
20240322,130200,420161885,4260,4270,4270,4260,486
|
|
20240322,130100,418087675,4270,4270,4270,4270,128
|
|
20240322,130000,417541115,4270,4260,4270,4260,1379
|
|
20240322,125900,411663670,4260,4260,4260,4260,7
|
|
20240322,125800,411633850,4255,4250,4255,4250,44
|
|
20240322,125700,411446680,4250,4255,4255,4250,105
|
|
20240322,125600,411000410,4260,4260,4260,4260,7
|
|
20240322,125500,410970590,4255,4255,4255,4255,32
|
|
20240322,125400,410834430,4250,4255,4255,4250,110
|
|
20240322,125300,410366860,4260,4255,4260,4255,336
|
|
20240322,125200,408937150,4240,4240,4245,4240,1545
|
|
20240322,125100,402384125,4240,4250,4250,4240,2657
|
|
20240322,125000,391105520,4250,4250,4250,4250,65
|
|
20240322,124900,390829270,4260,4245,4260,4245,2463
|
|
20240322,124800,380372240,4245,4245,4245,4245,0
|
|
20240322,124700,380372240,4245,4245,4245,4245,9
|
|
20240322,124600,380334035,4245,4245,4245,4245,8
|
|
20240322,124500,380300075,4245,4245,4245,4245,32
|
|
20240322,124400,380164235,4250,4250,4250,4250,0
|
|
20240322,124300,380164235,4250,4230,4250,4230,9
|
|
20240322,124200,380126005,4230,4245,4250,4230,1032
|
|
20240322,124100,375760035,4245,4245,4245,4245,1
|
|
20240322,124000,375755790,4245,4245,4245,4245,3
|
|
20240322,123900,375743055,4250,4250,4250,4250,166
|
|
20240322,123800,375037555,4250,4250,4250,4250,0
|
|
20240322,123700,375037555,4250,4250,4250,4250,1393
|
|
20240322,123600,369117305,4250,4250,4250,4250,7
|
|
20240322,123500,369087555,4250,4250,4250,4250,38
|
|
20240322,123400,368926055,4225,4245,4260,4225,246
|
|
20240322,123300,367884310,4260,4240,4260,4240,9
|
|
20240322,123200,367846010,4240,4240,4240,4240,3
|
|
20240322,123100,367833290,4250,4255,4255,4250,25
|
|
20240322,123000,367726995,4260,4245,4260,4235,403
|
|
20240322,122900,366019395,4245,4265,4265,4245,500
|
|
20240322,122800,363895290,4260,4265,4265,4260,116
|
|
20240322,122700,363400870,4270,4240,4270,4240,418
|
|
20240322,122600,361628310,4245,4275,4275,4245,832
|
|
20240322,122500,358093015,4240,4270,4275,4240,10
|
|
20240322,122400,358050305,4240,4240,4240,4240,340
|
|
20240322,122300,356608705,4240,4230,4270,4230,12258
|
|
20240322,122200,304508045,4235,4240,4240,4235,199
|
|
20240322,122100,303665255,4240,4245,4245,4240,82
|
|
20240322,122000,303317520,4245,4245,4245,4245,706
|
|
20240322,121900,300320550,4240,4245,4245,4235,455
|
|
20240322,121800,298393325,4240,4240,4240,4240,465
|
|
20240322,121700,296421725,4245,4245,4245,4240,180
|
|
20240322,121600,295658475,4245,4240,4245,4240,1088
|
|
20240322,121500,291045100,4240,4225,4240,4225,4281
|
|
20240322,121400,272940790,4220,4225,4225,4220,93
|
|
20240322,121300,272548315,4225,4225,4225,4225,115
|
|
20240322,121200,272062440,4225,4225,4225,4225,3
|
|
20240322,121100,272049765,4225,4220,4225,4220,254
|
|
20240322,121000,270976620,4225,4230,4230,4220,378
|
|
20240322,120900,269377705,4225,4215,4225,4210,3016
|
|
20240322,120800,256643320,4215,4205,4215,4205,2653
|
|
20240322,120700,245483155,4205,4200,4205,4200,515
|
|
20240322,120600,243320140,4200,4205,4205,4200,635
|
|
20240322,120500,240653105,4205,4205,4205,4205,35
|
|
20240322,120400,240505930,4205,4205,4205,4205,0
|
|
20240322,120300,240505930,4205,4200,4205,4200,283
|
|
20240322,120200,239317295,4205,4200,4205,4200,44
|
|
20240322,120100,239132485,4200,4200,4200,4200,9
|
|
20240322,120000,239094685,4200,4200,4200,4200,3
|
|
20240322,115900,239082085,4195,4195,4195,4190,267
|
|
20240322,115800,237962130,4195,4195,4195,4195,0
|
|
20240322,115700,237962130,4195,4195,4195,4195,10
|
|
20240322,115600,237920180,4195,4205,4205,4195,1030
|
|
20240322,115500,233594550,4200,4200,4210,4200,30
|
|
20240322,115400,233468500,4205,4205,4205,4205,168
|
|
20240322,115300,232762060,4205,4205,4205,4205,8
|
|
20240322,115200,232728420,4200,4200,4205,4200,102
|
|
20240322,115100,232300005,4200,4200,4200,4200,11
|
|
20240322,115000,232253805,4200,4200,4200,4195,23
|
|
20240322,114900,232157230,4200,4200,4200,4200,5
|
|
20240322,114800,232136230,4200,4200,4200,4200,0
|
|
20240322,114700,232136230,4200,4195,4200,4195,58
|
|
20240322,114600,231892875,4195,4195,4195,4195,136
|
|
20240322,114500,231322355,4195,4195,4195,4195,35
|
|
20240322,114400,231175530,4195,4195,4195,4195,0
|
|
20240322,114300,231175530,4195,4190,4195,4190,48
|
|
20240322,114200,230974375,4190,4190,4190,4190,40
|
|
20240322,114100,230806775,4190,4190,4190,4190,122
|
|
20240322,114000,230295595,4185,4185,4190,4185,27
|
|
20240322,113900,230182590,4185,4190,4190,4185,59
|
|
20240322,113800,229935645,4185,4185,4190,4185,36
|
|
20240322,113700,229784975,4185,4190,4190,4185,23
|
|
20240322,113600,229688670,4190,4190,4190,4190,6
|
|
20240322,113500,229663530,4190,4190,4190,4190,109
|
|
20240322,113400,229206820,4190,4190,4190,4190,10
|
|
20240322,113300,229164920,4190,4185,4190,4185,151
|
|
20240322,113200,228532980,4190,4190,4190,4190,115
|
|
20240322,113100,228051130,4185,4180,4185,4180,298
|
|
20240322,113000,226805125,4185,4180,4185,4180,402
|
|
20240322,112900,225124755,4185,4190,4190,4185,157
|
|
20240322,112800,224467690,4185,4190,4190,4185,112
|
|
20240322,112700,223998910,4200,4195,4200,4190,1344
|
|
20240322,112600,218360895,4195,4200,4200,4195,26
|
|
20240322,112500,218251785,4200,4200,4200,4200,37
|
|
20240322,112400,218096385,4205,4200,4205,4200,301
|
|
20240322,112300,216832170,4200,4190,4200,4185,2378
|
|
20240322,112200,206849030,4190,4190,4195,4190,362
|
|
20240322,112100,205332225,4190,4195,4195,4190,33
|
|
20240322,112000,205193905,4195,4185,4195,4185,331
|
|
20240322,111900,203807125,4190,4185,4190,4185,52
|
|
20240322,111800,203589445,4185,4190,4190,4185,18
|
|
20240322,111700,203514105,4195,4195,4195,4195,10
|
|
20240322,111600,203472155,4195,4195,4195,4195,27
|
|
20240322,111500,203358890,4195,4195,4195,4190,225
|
|
20240322,111400,202415065,4195,4195,4195,4195,0
|
|
20240322,111300,202415065,4195,4195,4195,4195,9
|
|
20240322,111200,202377310,4180,4195,4195,4180,267
|
|
20240322,111100,201258805,4195,4200,4200,4195,34
|
|
20240322,111000,201116155,4200,4180,4200,4175,6038
|
|
20240322,110900,175819480,4180,4180,4180,4180,357
|
|
20240322,110800,174327220,4180,4175,4180,4170,136
|
|
20240322,110700,173759525,4175,4175,4175,4165,142
|
|
20240322,110600,173166815,4175,4165,4175,4165,114
|
|
20240322,110500,172690985,4175,4175,4175,4175,29
|
|
20240322,110400,172569910,4175,4175,4175,4165,90
|
|
20240322,110300,172194960,4180,4175,4180,4175,219
|
|
20240322,110200,171280025,4175,4175,4175,4175,0
|
|
20240322,110100,171280025,4175,4175,4180,4175,721
|
|
20240322,110000,168269845,4170,4165,4170,4160,1266
|
|
20240322,105900,162990840,4165,4170,4170,4160,169
|
|
20240322,105800,162287705,4170,4160,4170,4160,208
|
|
20240322,105700,161421515,4165,4165,4165,4165,0
|
|
20240322,105600,161421515,4165,4165,4165,4160,20
|
|
20240322,105500,161338300,4160,4160,4160,4160,17
|
|
20240322,105400,161267580,4165,4165,4165,4165,330
|
|
20240322,105300,159893130,4165,4165,4165,4165,22
|
|
20240322,105200,159801500,4170,4170,4170,4170,0
|
|
20240322,105100,159801500,4170,4170,4170,4170,1
|
|
20240322,105000,159797330,4165,4165,4170,4165,157
|
|
20240322,104900,159143420,4170,4170,4170,4170,3
|
|
20240322,104800,159130910,4170,4165,4170,4165,232
|
|
20240322,104700,158163610,4170,4170,4170,4170,4
|
|
20240322,104600,158146930,4165,4165,4165,4165,0
|
|
20240322,104500,158146930,4165,4165,4165,4165,241
|
|
20240322,104400,157143165,4170,4170,4170,4170,2
|
|
20240322,104300,157134825,4170,4160,4170,4160,44
|
|
20240322,104200,156951570,4160,4160,4160,4160,284
|
|
20240322,104100,155770130,4160,4160,4160,4160,173
|
|
20240322,104000,155050450,4165,4165,4165,4165,44
|
|
20240322,103900,154867190,4160,4160,4160,4160,327
|
|
20240322,103800,153506870,4170,4170,4170,4170,4
|
|
20240322,103700,153490190,4155,4155,4155,4155,0
|
|
20240322,103600,153490190,4155,4165,4165,4155,582
|
|
20240322,103500,151067410,4160,4160,4160,4160,99
|
|
20240322,103400,150655570,4160,4160,4160,4160,0
|
|
20240322,103300,150655570,4160,4160,4160,4160,120
|
|
20240322,103200,150156370,4160,4160,4160,4160,100
|
|
20240322,103100,149740370,4160,4155,4160,4150,76
|
|
20240322,103000,149424740,4155,4155,4155,4155,0
|
|
20240322,102900,149424740,4155,4155,4155,4155,29
|
|
20240322,102800,149304245,4150,4150,4150,4145,709
|
|
20240322,102700,146362010,4160,4160,4160,4160,0
|
|
20240322,102600,146362010,4160,4160,4160,4160,0
|
|
20240322,102500,146362010,4160,4160,4160,4160,1
|
|
20240322,102400,146357850,4150,4155,4155,4150,96
|
|
20240322,102300,145959405,4160,4160,4160,4160,1435
|
|
20240322,102200,139989805,4160,4155,4160,4150,11
|
|
20240322,102100,139944120,4160,4160,4160,4160,4
|
|
20240322,102000,139927480,4155,4160,4160,4155,182
|
|
20240322,101900,139170415,4160,4160,4160,4160,0
|
|
20240322,101800,139170415,4160,4160,4160,4160,0
|
|
20240322,101700,139170415,4160,4155,4160,4155,373
|
|
20240322,101600,137620595,4155,4155,4155,4155,0
|
|
20240322,101500,137620595,4155,4155,4155,4155,1
|
|
20240322,101400,137616440,4150,4150,4155,4150,55
|
|
20240322,101300,137388185,4155,4145,4155,4145,248
|
|
20240322,101200,136358460,4155,4145,4155,4145,32
|
|
20240322,101100,136225810,4155,4155,4155,4155,0
|
|
20240322,101000,136225810,4155,4150,4155,4145,125
|
|
20240322,100900,135707170,4155,4155,4155,4155,1
|
|
20240322,100800,135703015,4155,4155,4155,4155,1
|
|
20240322,100700,135698860,4145,4150,4150,4145,29
|
|
20240322,100600,135578585,4150,4150,4150,4150,6
|
|
20240322,100500,135553685,4155,4155,4155,4155,0
|
|
20240322,100400,135553685,4155,4155,4155,4155,0
|
|
20240322,100300,135553685,4155,4155,4155,4155,133
|
|
20240322,100200,135001070,4150,4140,4150,4140,129
|
|
20240322,100100,134466000,4155,4150,4155,4150,17
|
|
20240322,100000,134395410,4140,4150,4155,4140,998
|
|
20240322,095900,130255910,4155,4155,4155,4150,1463
|
|
20240322,095800,124177335,4160,4170,4175,4160,455
|
|
20240322,095700,122283955,4170,4170,4170,4165,25
|
|
20240322,095600,122179710,4170,4170,4170,4170,28
|
|
20240322,095500,122062950,4175,4175,4175,4175,2
|
|
20240322,095400,122054600,4175,4175,4175,4170,23
|
|
20240322,095300,121958580,4175,4160,4175,4160,997
|
|
20240322,095200,117808630,4165,4165,4165,4165,141
|
|
20240322,095100,117221365,4175,4170,4175,4170,12
|
|
20240322,095000,117171320,4165,4165,4165,4165,0
|
|
20240322,094900,117171320,4165,4165,4165,4165,0
|
|
20240322,094800,117171320,4165,4165,4165,4165,33
|
|
20240322,094700,117033875,4175,4175,4175,4175,0
|
|
20240322,094600,117033875,4175,4175,4175,4160,1543
|
|
20240322,094500,110613345,4180,4180,4180,4180,1
|
|
20240322,094400,110609165,4175,4175,4175,4175,76
|
|
20240322,094300,110291865,4185,4165,4185,4160,488
|
|
20240322,094200,108260140,4165,4165,4165,4165,4
|
|
20240322,094100,108243480,4165,4180,4180,4165,1362
|
|
20240322,094000,102556740,4180,4185,4185,4180,1154
|
|
20240322,093900,97729065,4185,4185,4185,4185,47
|
|
20240322,093800,97532370,4185,4190,4190,4185,53
|
|
20240322,093700,97310515,4190,4185,4190,4185,37
|
|
20240322,093600,97155630,4190,4190,4190,4190,0
|
|
20240322,093500,97155630,4190,4190,4190,4190,0
|
|
20240322,093400,97155630,4190,4190,4190,4190,188
|
|
20240322,093300,96367910,4190,4185,4190,4185,41
|
|
20240322,093200,96196320,4185,4185,4185,4180,750
|
|
20240322,093100,93057650,4190,4190,4190,4190,8
|
|
20240322,093000,93024130,4190,4190,4190,4190,120
|
|
20240322,092900,92521330,4190,4185,4190,4185,308
|
|
20240322,092800,91232310,4185,4185,4185,4185,79
|
|
20240322,092700,90901695,4185,4185,4185,4185,377
|
|
20240322,092600,89323950,4190,4190,4190,4190,16
|
|
20240322,092500,89256910,4190,4190,4190,4190,7
|
|
20240322,092400,89227580,4190,4190,4190,4190,28
|
|
20240322,092300,89110260,4180,4180,4180,4180,95
|
|
20240322,092200,88713160,4180,4175,4180,4175,634
|
|
20240322,092100,86063190,4180,4180,4180,4180,149
|
|
20240322,092000,85440370,4185,4185,4185,4185,0
|
|
20240322,091900,85440370,4185,4190,4190,4165,100
|
|
20240322,091800,85023825,4185,4185,4185,4185,28
|
|
20240322,091700,84906645,4195,4195,4195,4195,0
|
|
20240322,091600,84906645,4195,4165,4205,4155,838
|
|
20240322,091500,81421055,4165,4165,4165,4165,122
|
|
20240322,091400,80912925,4210,4200,4210,4200,1000
|
|
20240322,091300,76704625,4210,4195,4210,4195,121
|
|
20240322,091200,76197015,4195,4170,4195,4155,327
|
|
20240322,091100,74837620,4170,4170,4195,4165,487
|
|
20240322,091000,72807610,4165,4175,4175,4165,370
|
|
20240322,090900,71264080,4160,4175,4175,4160,51
|
|
20240322,090800,71051890,4175,4160,4175,4155,271
|
|
20240322,090700,69925110,4155,4160,4160,4155,926
|
|
20240322,090600,66074905,4190,4200,4200,4190,115
|
|
20240322,090500,65592715,4200,4220,4220,4200,154
|
|
20240322,090400,64945755,4225,4215,4225,4215,254
|
|
20240322,090300,63875005,4215,4180,4215,4180,9
|
|
20240322,090200,63837225,4155,4155,4155,4155,4199
|
|
20240322,090100,46390380,4155,4170,4180,4155,2356
|
|
20240322,090000,36585455,4170,4180,4180,4170,8762
|