640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,193700,757474670,2210,2210,2210,2210,2806
|
|
20240308,193600,757474670,2210,2210,2210,2210,0
|
|
20240308,193500,757474670,2210,2210,2210,2210,0
|
|
20240308,193400,757474670,2210,2210,2210,2210,0
|
|
20240308,193300,757474670,2210,2210,2210,2210,0
|
|
20240308,193200,757474670,2210,2210,2210,2210,0
|
|
20240308,193100,757474670,2210,2210,2210,2210,0
|
|
20240308,193000,757474670,2210,2210,2210,2210,0
|
|
20240308,192900,757474670,2210,2210,2210,2210,0
|
|
20240308,192800,757474670,2210,2210,2210,2210,0
|
|
20240308,192700,757474670,2210,2210,2210,2210,0
|
|
20240308,192600,757474670,2210,2210,2210,2210,0
|
|
20240308,192500,757474670,2210,2210,2210,2210,0
|
|
20240308,192400,757474670,2210,2210,2210,2210,0
|
|
20240308,192300,757474670,2210,2210,2210,2210,0
|
|
20240308,192200,757474670,2210,2210,2210,2210,0
|
|
20240308,192100,757474670,2210,2210,2210,2210,0
|
|
20240308,192000,757474670,2210,2210,2210,2210,0
|
|
20240308,191900,757474670,2210,2210,2210,2210,0
|
|
20240308,191800,757474670,2210,2210,2210,2210,0
|
|
20240308,191700,757474670,2210,2210,2210,2210,0
|
|
20240308,191600,757474670,2210,2210,2210,2210,0
|
|
20240308,191500,757474670,2210,2210,2210,2210,0
|
|
20240308,191400,757474670,2210,2210,2210,2210,0
|
|
20240308,191300,757474670,2210,2210,2210,2210,0
|
|
20240308,191200,757474670,2210,2210,2210,2210,0
|
|
20240308,191100,757474670,2210,2210,2210,2210,0
|
|
20240308,191000,757474670,2210,2210,2210,2210,0
|
|
20240308,190900,757474670,2210,2210,2210,2210,0
|
|
20240308,190800,757474670,2210,2210,2210,2210,0
|
|
20240308,190700,757474670,2210,2210,2210,2210,2806
|
|
20240308,190600,757474670,2210,2210,2210,2210,0
|
|
20240308,190500,757474670,2210,2210,2210,2210,0
|
|
20240308,190400,757474670,2210,2210,2210,2210,0
|
|
20240308,190300,757474670,2210,2210,2210,2210,0
|
|
20240308,190200,757474670,2210,2210,2210,2210,0
|
|
20240308,190100,757474670,2210,2210,2210,2210,0
|
|
20240308,190000,757474670,2210,2210,2210,2210,0
|
|
20240308,185900,757474670,2210,2210,2210,2210,0
|
|
20240308,185800,757474670,2210,2210,2210,2210,0
|
|
20240308,185700,757474670,2210,2210,2210,2210,0
|
|
20240308,185600,757474670,2210,2210,2210,2210,0
|
|
20240308,185500,757474670,2210,2210,2210,2210,0
|
|
20240308,185400,757474670,2210,2210,2210,2210,0
|
|
20240308,185300,757474670,2210,2210,2210,2210,0
|
|
20240308,185200,757474670,2210,2210,2210,2210,0
|
|
20240308,185100,757474670,2210,2210,2210,2210,0
|
|
20240308,185000,757474670,2210,2210,2210,2210,0
|
|
20240308,184900,757474670,2210,2210,2210,2210,0
|
|
20240308,184800,757474670,2210,2210,2210,2210,0
|
|
20240308,184700,757474670,2210,2210,2210,2210,0
|
|
20240308,184600,757474670,2210,2210,2210,2210,0
|
|
20240308,184500,757474670,2210,2210,2210,2210,0
|
|
20240308,184400,757474670,2210,2210,2210,2210,0
|
|
20240308,184300,757474670,2210,2210,2210,2210,0
|
|
20240308,184200,757474670,2210,2210,2210,2210,0
|
|
20240308,184100,757474670,2210,2210,2210,2210,0
|
|
20240308,184000,757474670,2210,2210,2210,2210,0
|
|
20240308,183900,757474670,2210,2210,2210,2210,0
|
|
20240308,183800,757474670,2210,2210,2210,2210,0
|
|
20240308,183700,757474670,2210,2210,2210,2210,2806
|
|
20240308,183600,757474670,2210,2210,2210,2210,0
|
|
20240308,183500,757474670,2210,2210,2210,2210,0
|
|
20240308,183400,757474670,2210,2210,2210,2210,0
|
|
20240308,183300,757474670,2210,2210,2210,2210,0
|
|
20240308,183200,757474670,2210,2210,2210,2210,0
|
|
20240308,183100,757474670,2210,2210,2210,2210,0
|
|
20240308,183000,757474670,2210,2210,2210,2210,0
|
|
20240308,182900,757474670,2210,2210,2210,2210,0
|
|
20240308,182800,757474670,2210,2210,2210,2210,0
|
|
20240308,182700,757474670,2210,2210,2210,2210,0
|
|
20240308,182600,757474670,2210,2210,2210,2210,0
|
|
20240308,182500,757474670,2210,2210,2210,2210,0
|
|
20240308,182400,757474670,2210,2210,2210,2210,0
|
|
20240308,182300,757474670,2210,2210,2210,2210,0
|
|
20240308,182200,757474670,2210,2210,2210,2210,0
|
|
20240308,182100,757474670,2210,2210,2210,2210,0
|
|
20240308,182000,757474670,2210,2210,2210,2210,0
|
|
20240308,181900,757474670,2210,2210,2210,2210,0
|
|
20240308,181800,757474670,2210,2210,2210,2210,0
|
|
20240308,181700,757474670,2210,2210,2210,2210,0
|
|
20240308,181600,757474670,2210,2210,2210,2210,0
|
|
20240308,181500,757474670,2210,2210,2210,2210,0
|
|
20240308,181400,757474670,2210,2210,2210,2210,0
|
|
20240308,181300,757474670,2210,2210,2210,2210,0
|
|
20240308,181200,757474670,2210,2210,2210,2210,0
|
|
20240308,181100,757474670,2210,2210,2210,2210,0
|
|
20240308,181000,757474670,2210,2210,2210,2210,0
|
|
20240308,180900,757474670,2210,2210,2210,2210,0
|
|
20240308,180800,757474670,2210,2210,2210,2210,0
|
|
20240308,180700,757474670,2210,2210,2210,2210,2806
|
|
20240308,180600,757474670,2210,2210,2210,2210,0
|
|
20240308,180500,757474670,2210,2210,2210,2210,0
|
|
20240308,180400,757474670,2210,2210,2210,2210,0
|
|
20240308,180300,757474670,2210,2210,2210,2210,0
|
|
20240308,180200,757474670,2210,2210,2210,2210,0
|
|
20240308,180100,757474670,2210,2210,2210,2210,0
|
|
20240308,180000,757474670,2210,2210,2210,2210,0
|
|
20240308,175900,757474670,2210,2210,2210,2210,0
|
|
20240308,175800,757474670,2210,2210,2210,2210,0
|
|
20240308,175700,757474670,2210,2210,2210,2210,0
|
|
20240308,175600,757474670,2210,2210,2210,2210,0
|
|
20240308,175500,757474670,2210,2210,2210,2210,0
|
|
20240308,175400,757474670,2210,2210,2210,2210,0
|
|
20240308,175300,757474670,2210,2210,2210,2210,0
|
|
20240308,175200,757474670,2210,2210,2210,2210,0
|
|
20240308,175100,757474670,2210,2210,2210,2210,0
|
|
20240308,175000,757474670,2210,2210,2210,2210,0
|
|
20240308,174900,757474670,2210,2210,2210,2210,0
|
|
20240308,174800,757474670,2210,2210,2210,2210,0
|
|
20240308,174700,757474670,2210,2210,2210,2210,0
|
|
20240308,174600,757474670,2210,2210,2210,2210,0
|
|
20240308,174500,757474670,2210,2210,2210,2210,0
|
|
20240308,174400,757474670,2210,2210,2210,2210,0
|
|
20240308,174300,757474670,2210,2210,2210,2210,0
|
|
20240308,174200,757474670,2210,2210,2210,2210,0
|
|
20240308,174100,757474670,2210,2210,2210,2210,0
|
|
20240308,174000,757474670,2210,2210,2210,2210,0
|
|
20240308,173900,757474670,2210,2210,2210,2210,0
|
|
20240308,173800,757474670,2210,2210,2210,2210,0
|
|
20240308,173700,757474670,2210,2210,2210,2210,2806
|
|
20240308,173600,757474670,2210,2210,2210,2210,0
|
|
20240308,173500,757474670,2210,2210,2210,2210,0
|
|
20240308,173400,757474670,2210,2210,2210,2210,0
|
|
20240308,173300,757474670,2210,2210,2210,2210,0
|
|
20240308,173200,757474670,2210,2210,2210,2210,0
|
|
20240308,173100,757474670,2210,2210,2210,2210,0
|
|
20240308,173000,757474670,2210,2210,2210,2210,0
|
|
20240308,172900,757474670,2210,2210,2210,2210,0
|
|
20240308,172800,757474670,2210,2210,2210,2210,0
|
|
20240308,172700,757474670,2210,2210,2210,2210,0
|
|
20240308,172600,757474670,2210,2210,2210,2210,0
|
|
20240308,172500,757474670,2210,2210,2210,2210,0
|
|
20240308,172400,757474670,2210,2210,2210,2210,0
|
|
20240308,172300,757474670,2210,2210,2210,2210,0
|
|
20240308,172200,757474670,2210,2210,2210,2210,0
|
|
20240308,172100,757474670,2210,2210,2210,2210,0
|
|
20240308,172000,757474670,2210,2210,2210,2210,0
|
|
20240308,171900,757474670,2210,2210,2210,2210,0
|
|
20240308,171800,757474670,2210,2210,2210,2210,0
|
|
20240308,171700,757474670,2210,2210,2210,2210,0
|
|
20240308,171600,757474670,2210,2210,2210,2210,0
|
|
20240308,171500,757474670,2210,2210,2210,2210,0
|
|
20240308,171400,757474670,2210,2210,2210,2210,0
|
|
20240308,171300,757474670,2210,2210,2210,2210,0
|
|
20240308,171200,757474670,2210,2210,2210,2210,0
|
|
20240308,171100,757474670,2210,2210,2210,2210,0
|
|
20240308,171000,757474670,2210,2210,2210,2210,0
|
|
20240308,170900,757474670,2210,2210,2210,2210,0
|
|
20240308,170800,757474670,2210,2210,2210,2210,0
|
|
20240308,170700,757474670,2210,2210,2210,2210,2806
|
|
20240308,170600,757474670,2210,2210,2210,2210,0
|
|
20240308,170500,757474670,2210,2210,2210,2210,0
|
|
20240308,170400,757474670,2210,2210,2210,2210,0
|
|
20240308,170300,757474670,2210,2210,2210,2210,0
|
|
20240308,170200,757474670,2210,2210,2210,2210,0
|
|
20240308,170100,757474670,2210,2210,2210,2210,0
|
|
20240308,170000,757474670,2210,2210,2210,2210,0
|
|
20240308,165900,757474670,2210,2210,2210,2210,0
|
|
20240308,165800,757474670,2210,2210,2210,2210,0
|
|
20240308,165700,757474670,2210,2210,2210,2210,0
|
|
20240308,165600,757474670,2210,2210,2210,2210,0
|
|
20240308,165500,757474670,2210,2210,2210,2210,0
|
|
20240308,165400,757474670,2210,2210,2210,2210,0
|
|
20240308,165300,757474670,2210,2210,2210,2210,0
|
|
20240308,165200,757474670,2210,2210,2210,2210,0
|
|
20240308,165100,757474670,2210,2210,2210,2210,0
|
|
20240308,165000,757474670,2210,2210,2210,2210,0
|
|
20240308,164900,757474670,2210,2210,2210,2210,0
|
|
20240308,164800,757474670,2210,2210,2210,2210,0
|
|
20240308,164700,757474670,2210,2210,2210,2210,0
|
|
20240308,164600,757474670,2210,2210,2210,2210,0
|
|
20240308,164500,757474670,2210,2210,2210,2210,0
|
|
20240308,164400,757474670,2210,2210,2210,2210,0
|
|
20240308,164300,757474670,2210,2210,2210,2210,0
|
|
20240308,164200,757474670,2210,2210,2210,2210,0
|
|
20240308,164100,757474670,2210,2210,2210,2210,0
|
|
20240308,164000,757474670,2210,2210,2210,2210,0
|
|
20240308,163900,757474670,2210,2210,2210,2210,0
|
|
20240308,163800,757474670,2210,2210,2210,2210,0
|
|
20240308,163700,757474670,2210,2210,2210,2210,2806
|
|
20240308,163600,757474670,2210,2210,2210,2210,0
|
|
20240308,163500,757474670,2210,2210,2210,2210,0
|
|
20240308,163400,757474670,2210,2210,2210,2210,0
|
|
20240308,163300,757474670,2210,2210,2210,2210,0
|
|
20240308,163200,757474670,2210,2210,2210,2210,0
|
|
20240308,163100,757474670,2210,2210,2210,2210,0
|
|
20240308,163000,757474670,2210,2210,2210,2210,0
|
|
20240308,162900,757474670,2210,2210,2210,2210,0
|
|
20240308,162800,757474670,2210,2210,2210,2210,0
|
|
20240308,162700,757474670,2210,2210,2210,2210,0
|
|
20240308,162600,757474670,2210,2210,2210,2210,0
|
|
20240308,162500,757474670,2210,2210,2210,2210,0
|
|
20240308,162400,757474670,2210,2210,2210,2210,0
|
|
20240308,162300,757474670,2210,2210,2210,2210,0
|
|
20240308,162200,757474670,2210,2210,2210,2210,0
|
|
20240308,162100,757474670,2210,2210,2210,2210,0
|
|
20240308,162000,757474670,2210,2210,2210,2210,0
|
|
20240308,161900,757474670,2210,2210,2210,2210,0
|
|
20240308,161800,757474670,2210,2210,2210,2210,0
|
|
20240308,161700,757474670,2210,2210,2210,2210,0
|
|
20240308,161600,757474670,2210,2210,2210,2210,0
|
|
20240308,161500,757474670,2210,2210,2210,2210,0
|
|
20240308,161400,757474670,2210,2210,2210,2210,0
|
|
20240308,161300,757474670,2210,2210,2210,2210,0
|
|
20240308,161200,757474670,2210,2210,2210,2210,0
|
|
20240308,161100,757474670,2210,2210,2210,2210,0
|
|
20240308,161000,757474670,2210,2210,2210,2210,0
|
|
20240308,160900,757474670,2210,2210,2210,2210,0
|
|
20240308,160800,757474670,2210,2210,2210,2210,0
|
|
20240308,160700,757474670,2210,2210,2210,2210,2806
|
|
20240308,160600,757474670,2210,2210,2210,2210,0
|
|
20240308,160500,757474670,2210,2210,2210,2210,0
|
|
20240308,160400,757474670,2210,2210,2210,2210,0
|
|
20240308,160300,757474670,2210,2210,2210,2210,0
|
|
20240308,160200,757474670,2210,2210,2210,2210,0
|
|
20240308,160100,757474670,2210,2210,2210,2210,0
|
|
20240308,160000,757474670,2210,2210,2210,2210,0
|
|
20240308,155900,757474670,2210,2210,2210,2210,0
|
|
20240308,155800,757474670,2210,2210,2210,2210,0
|
|
20240308,155700,757474670,2210,2210,2210,2210,0
|
|
20240308,155600,757474670,2210,2210,2210,2210,0
|
|
20240308,155500,757474670,2210,2210,2210,2210,0
|
|
20240308,155400,757474670,2210,2210,2210,2210,0
|
|
20240308,155300,757474670,2210,2210,2210,2210,0
|
|
20240308,155200,757474670,2210,2210,2210,2210,0
|
|
20240308,155100,757474670,2210,2210,2210,2210,0
|
|
20240308,155000,757474670,2210,2210,2210,2210,0
|
|
20240308,154900,757474670,2210,2210,2210,2210,0
|
|
20240308,154800,757474670,2210,2210,2210,2210,0
|
|
20240308,154700,757474670,2210,2210,2210,2210,0
|
|
20240308,154600,757474670,2210,2210,2210,2210,0
|
|
20240308,154500,757474670,2210,2210,2210,2210,0
|
|
20240308,154400,757474670,2210,2210,2210,2210,0
|
|
20240308,154300,757474670,2210,2210,2210,2210,0
|
|
20240308,154200,757474670,2210,2210,2210,2210,0
|
|
20240308,154100,757474670,2210,2210,2210,2210,0
|
|
20240308,154000,757474670,2210,2210,2210,2210,0
|
|
20240308,153900,757474670,2210,2210,2210,2210,0
|
|
20240308,153800,757474670,2210,2210,2210,2210,0
|
|
20240308,153700,757474670,2210,2210,2210,2210,2806
|
|
20240308,153600,757474670,2210,2210,2210,2210,0
|
|
20240308,153500,757474670,2210,2210,2210,2210,0
|
|
20240308,153400,757474670,2210,2210,2210,2210,0
|
|
20240308,153300,757474670,2210,2210,2210,2210,0
|
|
20240308,153200,757474670,2210,2210,2210,2210,0
|
|
20240308,153100,757474670,2210,2210,2210,2210,0
|
|
20240308,153000,757474670,2210,2210,2210,2210,2806
|
|
20240308,152900,751273410,2205,2205,2205,2205,0
|
|
20240308,152800,751273410,2205,2205,2205,2205,0
|
|
20240308,152700,751273410,2205,2205,2205,2205,0
|
|
20240308,152600,751273410,2205,2205,2205,2205,0
|
|
20240308,152500,751273410,2205,2205,2205,2205,0
|
|
20240308,152400,751273410,2205,2205,2205,2205,0
|
|
20240308,152300,751273410,2205,2205,2205,2205,0
|
|
20240308,152200,751273410,2205,2205,2205,2205,0
|
|
20240308,152100,751273410,2205,2205,2205,2205,0
|
|
20240308,152000,751273410,2205,2205,2205,2205,0
|
|
20240308,151900,751273410,2205,2205,2205,2195,1218
|
|
20240308,151800,748588430,2195,2205,2205,2195,1237
|
|
20240308,151700,745862715,2205,2205,2210,2200,2097
|
|
20240308,151600,741242625,2200,2190,2200,2190,3564
|
|
20240308,151500,733416155,2190,2190,2190,2190,415
|
|
20240308,151400,732507305,2185,2185,2190,2185,90
|
|
20240308,151300,732310495,2185,2185,2185,2185,677
|
|
20240308,151200,730831250,2185,2185,2185,2185,776
|
|
20240308,151100,729135690,2195,2200,2200,2195,119
|
|
20240308,151000,728873910,2200,2190,2200,2190,589
|
|
20240308,150900,727582350,2190,2190,2190,2190,74
|
|
20240308,150800,727420290,2190,2190,2190,2190,113
|
|
20240308,150700,727172820,2190,2185,2190,2185,514
|
|
20240308,150600,726049635,2190,2180,2190,2180,799
|
|
20240308,150500,724307535,2185,2185,2185,2185,129
|
|
20240308,150400,724025670,2190,2190,2190,2190,1
|
|
20240308,150300,724023480,2190,2190,2190,2190,0
|
|
20240308,150200,724023480,2190,2180,2190,2180,176
|
|
20240308,150100,723638740,2190,2170,2190,2170,1228
|
|
20240308,150000,720970280,2185,2180,2185,2170,1001
|
|
20240308,145900,718794765,2180,2185,2185,2180,2
|
|
20240308,145800,718790400,2185,2185,2185,2185,100
|
|
20240308,145700,718571900,2175,2180,2185,2175,236
|
|
20240308,145600,718058305,2180,2180,2180,2180,3
|
|
20240308,145500,718051765,2180,2180,2180,2175,390
|
|
20240308,145400,717203065,2180,2180,2180,2180,245
|
|
20240308,145300,716668965,2180,2180,2180,2180,938
|
|
20240308,145200,714624125,2180,2180,2180,2180,0
|
|
20240308,145100,714624125,2180,2180,2180,2180,0
|
|
20240308,145000,714624125,2180,2180,2180,2180,27
|
|
20240308,144900,714565265,2180,2180,2180,2180,14
|
|
20240308,144800,714534745,2180,2165,2180,2165,1428
|
|
20240308,144700,711437055,2175,2170,2175,2165,212
|
|
20240308,144600,710976650,2180,2175,2180,2165,217
|
|
20240308,144500,710505285,2175,2180,2180,2175,169
|
|
20240308,144400,710136900,2185,2180,2185,2180,238
|
|
20240308,144300,709618030,2175,2175,2175,2175,12
|
|
20240308,144200,709591930,2175,2180,2180,2175,39
|
|
20240308,144100,709507100,2180,2180,2180,2180,1
|
|
20240308,144000,709504920,2180,2180,2180,2180,0
|
|
20240308,143900,709504920,2180,2180,2180,2180,2
|
|
20240308,143800,709500560,2180,2180,2180,2175,79
|
|
20240308,143700,709328575,2180,2180,2180,2180,0
|
|
20240308,143600,709328575,2180,2180,2180,2180,1
|
|
20240308,143500,709326395,2180,2180,2180,2180,0
|
|
20240308,143400,709326395,2180,2180,2180,2180,0
|
|
20240308,143300,709326395,2180,2180,2180,2180,200
|
|
20240308,143200,708890395,2180,2180,2180,2180,1
|
|
20240308,143100,708888215,2175,2175,2175,2175,691
|
|
20240308,143000,707385290,2175,2175,2175,2175,1
|
|
20240308,142900,707383115,2175,2175,2175,2175,1
|
|
20240308,142800,707380940,2175,2175,2175,2175,3
|
|
20240308,142700,707374415,2175,2175,2175,2175,6
|
|
20240308,142600,707361365,2175,2175,2175,2170,106
|
|
20240308,142500,707130840,2175,2175,2175,2175,0
|
|
20240308,142400,707130840,2175,2175,2175,2175,29
|
|
20240308,142300,707067765,2175,2175,2175,2175,0
|
|
20240308,142200,707067765,2175,2165,2175,2165,45
|
|
20240308,142100,706970290,2165,2170,2170,2165,297
|
|
20240308,142000,706326865,2175,2175,2175,2175,0
|
|
20240308,141900,706326865,2175,2170,2175,2170,101
|
|
20240308,141800,706107690,2170,2170,2170,2170,10
|
|
20240308,141700,706085990,2165,2170,2170,2150,17574
|
|
20240308,141600,668203280,2180,2180,2180,2180,0
|
|
20240308,141500,668203280,2180,2180,2180,2180,10
|
|
20240308,141400,668181480,2180,2175,2180,2175,20
|
|
20240308,141300,668137930,2180,2180,2180,2180,20
|
|
20240308,141200,668094330,2180,2165,2180,2165,1184
|
|
20240308,141100,665526100,2170,2165,2170,2160,5510
|
|
20240308,141000,653591085,2165,2170,2170,2165,576
|
|
20240308,140900,652343445,2170,2170,2170,2170,20
|
|
20240308,140800,652300045,2170,2170,2170,2170,2721
|
|
20240308,140700,646395475,2170,2170,2170,2170,211
|
|
20240308,140600,645937605,2170,2170,2170,2170,10
|
|
20240308,140500,645915905,2160,2165,2170,2160,1357
|
|
20240308,140400,642980450,2160,2160,2160,2160,4766
|
|
20240308,140300,632685890,2160,2160,2160,2160,10
|
|
20240308,140200,632664290,2155,2160,2160,2155,621
|
|
20240308,140100,631322935,2160,2155,2160,2155,881
|
|
20240308,140000,629422725,2165,2165,2165,2165,0
|
|
20240308,135900,629422725,2165,2165,2165,2165,0
|
|
20240308,135800,629422725,2165,2170,2170,2165,19
|
|
20240308,135700,629381500,2170,2155,2170,2155,1187
|
|
20240308,135600,626822885,2155,2160,2160,2155,1473
|
|
20240308,135500,623648545,2155,2155,2155,2155,426
|
|
20240308,135400,622730515,2155,2165,2165,2155,38
|
|
20240308,135300,622648305,2170,2170,2170,2170,350
|
|
20240308,135200,621888805,2170,2160,2170,2160,1056
|
|
20240308,135100,619603810,2150,2155,2155,2150,1171
|
|
20240308,135000,617083660,2160,2160,2160,2160,0
|
|
20240308,134900,617083660,2160,2155,2160,2155,2440
|
|
20240308,134800,611816310,2160,2160,2160,2155,515
|
|
20240308,134700,610704010,2160,2160,2160,2160,704
|
|
20240308,134600,609183370,2160,2160,2160,2160,1
|
|
20240308,134500,609181210,2155,2155,2155,2155,1137
|
|
20240308,134400,606730975,2150,2150,2150,2150,1978
|
|
20240308,134300,602478275,2150,2150,2150,2150,2
|
|
20240308,134200,602473975,2150,2150,2150,2150,100
|
|
20240308,134100,602258975,2150,2150,2150,2140,1222
|
|
20240308,134000,599634110,2145,2150,2150,2145,2244
|
|
20240308,133900,594819960,2150,2155,2160,2150,552
|
|
20240308,133800,593632760,2155,2150,2155,2150,590
|
|
20240308,133700,592363870,2155,2155,2155,2155,22
|
|
20240308,133600,592316460,2155,2150,2155,2150,1588
|
|
20240308,133500,588902090,2150,2150,2150,2150,1000
|
|
20240308,133400,586752090,2150,2155,2155,2150,2780
|
|
20240308,133300,580774195,2155,2155,2155,2155,11
|
|
20240308,133200,580750490,2155,2155,2155,2155,0
|
|
20240308,133100,580750490,2155,2160,2160,2155,6450
|
|
20240308,133000,566850240,2170,2160,2170,2160,3001
|
|
20240308,132900,560368070,2170,2170,2170,2170,0
|
|
20240308,132800,560368070,2170,2165,2170,2165,573
|
|
20240308,132700,559127515,2170,2170,2170,2170,0
|
|
20240308,132600,559127515,2170,2170,2170,2170,5
|
|
20240308,132500,559116665,2170,2160,2170,2160,1101
|
|
20240308,132400,556738070,2160,2160,2160,2160,505
|
|
20240308,132300,555647270,2160,2160,2160,2160,60
|
|
20240308,132200,555517670,2160,2160,2160,2160,172
|
|
20240308,132100,555146150,2160,2160,2160,2160,1804
|
|
20240308,132000,551249510,2160,2160,2160,2160,229
|
|
20240308,131900,550754870,2160,2160,2160,2160,61
|
|
20240308,131800,550623110,2160,2160,2160,2160,1
|
|
20240308,131700,550620950,2160,2160,2160,2145,661
|
|
20240308,131600,549201650,2155,2155,2155,2155,55
|
|
20240308,131500,549083125,2150,2155,2155,2150,152
|
|
20240308,131400,548755990,2150,2150,2150,2150,0
|
|
20240308,131300,548755990,2150,2170,2170,2150,8116
|
|
20240308,131200,531288405,2160,2170,2170,2160,636
|
|
20240308,131100,529908355,2170,2170,2170,2170,400
|
|
20240308,131000,529040355,2170,2170,2170,2170,411
|
|
20240308,130900,528148485,2170,2170,2170,2145,30026
|
|
20240308,130800,463463195,2170,2170,2170,2170,605
|
|
20240308,130700,462150345,2170,2170,2170,2170,400
|
|
20240308,130600,461282345,2170,2170,2170,2170,84
|
|
20240308,130500,461100065,2170,2170,2170,2170,113
|
|
20240308,130400,460854855,2170,2170,2170,2170,137
|
|
20240308,130300,460557565,2170,2170,2170,2170,0
|
|
20240308,130200,460557565,2170,2170,2170,2170,500
|
|
20240308,130100,459472565,2170,2170,2170,2170,0
|
|
20240308,130000,459472565,2170,2170,2170,2170,1300
|
|
20240308,125900,456651565,2170,2170,2170,2170,0
|
|
20240308,125800,456651565,2170,2170,2170,2170,500
|
|
20240308,125700,455566565,2170,2180,2180,2170,11
|
|
20240308,125600,455542595,2180,2180,2180,2175,606
|
|
20240308,125500,454224015,2175,2170,2175,2165,1810
|
|
20240308,125400,450298485,2170,2180,2180,2170,208
|
|
20240308,125300,449846945,2180,2180,2180,2180,534
|
|
20240308,125200,448682825,2180,2180,2180,2180,367
|
|
20240308,125100,447882765,2180,2180,2180,2180,80
|
|
20240308,125000,447708365,2180,2180,2180,2180,100
|
|
20240308,124900,447490365,2185,2185,2185,2165,2101
|
|
20240308,124800,442928985,2185,2185,2185,2185,1
|
|
20240308,124700,442926800,2175,2175,2175,2175,300
|
|
20240308,124600,442274300,2175,2175,2175,2175,0
|
|
20240308,124500,442274300,2175,2175,2175,2175,0
|
|
20240308,124400,442274300,2175,2175,2175,2175,104
|
|
20240308,124300,442048100,2175,2175,2175,2175,308
|
|
20240308,124200,441378200,2180,2180,2180,2180,200
|
|
20240308,124100,440942200,2180,2180,2180,2180,11
|
|
20240308,124000,440918220,2175,2180,2180,2175,11
|
|
20240308,123900,440894290,2180,2180,2180,2180,3
|
|
20240308,123800,440887750,2180,2180,2180,2180,447
|
|
20240308,123700,439913290,2180,2180,2180,2180,260
|
|
20240308,123600,439346490,2180,2180,2180,2180,0
|
|
20240308,123500,439346490,2180,2180,2180,2180,0
|
|
20240308,123400,439346490,2180,2170,2180,2170,1010
|
|
20240308,123300,437154690,2170,2175,2175,2170,13935
|
|
20240308,123200,406908240,2180,2180,2180,2180,33
|
|
20240308,123100,406836300,2180,2180,2180,2180,527
|
|
20240308,123000,405687440,2180,2180,2180,2180,1
|
|
20240308,122900,405685260,2185,2190,2190,2185,130
|
|
20240308,122800,405400710,2190,2190,2195,2190,120
|
|
20240308,122700,405137865,2175,2180,2180,2175,260
|
|
20240308,122600,404571115,2170,2170,2170,2170,40
|
|
20240308,122500,404484315,2170,2170,2170,2165,2000
|
|
20240308,122400,400148520,2175,2170,2175,2170,411
|
|
20240308,122300,399256555,2175,2175,2175,2175,0
|
|
20240308,122200,399256555,2175,2175,2175,2175,1238
|
|
20240308,122100,396563905,2180,2190,2190,2180,310
|
|
20240308,122000,395885595,2190,2180,2190,2180,200
|
|
20240308,121900,395447725,2190,2190,2190,2190,0
|
|
20240308,121800,395447725,2190,2190,2190,2190,0
|
|
20240308,121700,395447725,2190,2190,2190,2190,14
|
|
20240308,121600,395417065,2190,2190,2190,2190,0
|
|
20240308,121500,395417065,2190,2190,2190,2190,45
|
|
20240308,121400,395318515,2180,2180,2180,2180,200
|
|
20240308,121300,394882515,2180,2180,2180,2180,0
|
|
20240308,121200,394882515,2180,2180,2180,2180,0
|
|
20240308,121100,394882515,2180,2180,2180,2180,10
|
|
20240308,121000,394860715,2170,2170,2170,2170,300
|
|
20240308,120900,394209715,2170,2170,2170,2170,58
|
|
20240308,120800,394083855,2170,2170,2170,2170,2
|
|
20240308,120700,394079515,2170,2170,2170,2170,153
|
|
20240308,120600,393747505,2165,2165,2165,2165,750
|
|
20240308,120500,392123755,2165,2170,2185,2160,4020
|
|
20240308,120400,383392965,2180,2170,2220,2170,2947
|
|
20240308,120300,376962260,2170,2170,2170,2170,1204
|
|
20240308,120200,374349580,2170,2190,2190,2170,277
|
|
20240308,120100,373746905,2190,2190,2190,2190,1000
|
|
20240308,120000,371556905,2185,2175,2185,2170,5140
|
|
20240308,115900,360327915,2175,2185,2185,2175,125
|
|
20240308,115800,360056030,2175,2175,2175,2175,1219
|
|
20240308,115700,357404705,2170,2170,2170,2170,1
|
|
20240308,115600,357402535,2170,2165,2170,2160,2779
|
|
20240308,115500,351389745,2165,2185,2185,2165,5313
|
|
20240308,115400,339831195,2185,2185,2185,2185,10
|
|
20240308,115300,339809345,2185,2185,2190,2180,85
|
|
20240308,115200,339623385,2185,2185,2185,2185,3386
|
|
20240308,115100,332224975,2185,2185,2185,2185,132
|
|
20240308,115000,331936555,2185,2185,2185,2185,204
|
|
20240308,114900,331490815,2185,2200,2200,2185,7160
|
|
20240308,114800,315759745,2200,2205,2205,2200,11012
|
|
20240308,114700,291485365,2210,2210,2210,2210,57
|
|
20240308,114600,291359395,2210,2210,2215,2210,533
|
|
20240308,114500,290181425,2210,2210,2210,2210,34
|
|
20240308,114400,290106285,2210,2215,2215,2210,932
|
|
20240308,114300,288046550,2215,2215,2215,2215,0
|
|
20240308,114200,288046550,2215,2215,2215,2215,0
|
|
20240308,114100,288046550,2215,2215,2215,2215,0
|
|
20240308,114000,288046550,2215,2220,2225,2215,52
|
|
20240308,113900,287930885,2225,2225,2225,2225,0
|
|
20240308,113800,287930885,2225,2220,2225,2220,100
|
|
20240308,113700,287708850,2220,2220,2220,2220,0
|
|
20240308,113600,287708850,2220,2210,2220,2210,2
|
|
20240308,113500,287704420,2210,2210,2210,2210,1000
|
|
20240308,113400,285494420,2210,2210,2210,2210,20
|
|
20240308,113300,285450220,2210,2210,2210,2210,53
|
|
20240308,113200,285333090,2210,2210,2210,2210,1076
|
|
20240308,113100,282955130,2210,2210,2210,2210,0
|
|
20240308,113000,282955130,2210,2210,2210,2210,153
|
|
20240308,112900,282617000,2225,2220,2225,2215,322
|
|
20240308,112800,281902025,2220,2210,2220,2210,96
|
|
20240308,112700,281689495,2210,2210,2210,2210,2
|
|
20240308,112600,281685075,2205,2210,2210,2205,127
|
|
20240308,112500,281404865,2225,2225,2225,2225,0
|
|
20240308,112400,281404865,2225,2215,2225,2205,1414
|
|
20240308,112300,278279060,2220,2210,2220,2205,352
|
|
20240308,112200,277500010,2210,2210,2210,2210,281
|
|
20240308,112100,276879000,2210,2210,2210,2210,220
|
|
20240308,112000,276392800,2210,2210,2210,2210,100
|
|
20240308,111900,276171800,2210,2210,2210,2210,1000
|
|
20240308,111800,273961800,2220,2220,2220,2220,14
|
|
20240308,111700,273930720,2220,2220,2220,2220,200
|
|
20240308,111600,273486720,2220,2220,2220,2220,5
|
|
20240308,111500,273475620,2225,2220,2225,2220,700
|
|
20240308,111400,271918255,2225,2225,2225,2225,0
|
|
20240308,111300,271918255,2225,2225,2225,2225,0
|
|
20240308,111200,271918255,2225,2210,2225,2210,702
|
|
20240308,111100,270365670,2210,2220,2220,2210,30
|
|
20240308,111000,270299170,2225,2225,2225,2225,0
|
|
20240308,110900,270299170,2225,2210,2225,2210,199
|
|
20240308,110800,269858120,2225,2225,2225,2225,0
|
|
20240308,110700,269858120,2225,2225,2225,2225,0
|
|
20240308,110600,269858120,2225,2225,2225,2225,0
|
|
20240308,110500,269858120,2225,2210,2225,2210,1303
|
|
20240308,110400,266977085,2215,2215,2215,2215,500
|
|
20240308,110300,265869585,2210,2210,2210,2210,36
|
|
20240308,110200,265790025,2210,2210,2210,2210,2258
|
|
20240308,110100,260799845,2210,2210,2210,2210,0
|
|
20240308,110000,260799845,2210,2210,2210,2210,2414
|
|
20240308,105900,255464905,2215,2215,2215,2215,0
|
|
20240308,105800,255464905,2215,2215,2215,2215,14
|
|
20240308,105700,255433895,2215,2215,2215,2215,0
|
|
20240308,105600,255433895,2215,2215,2215,2215,5
|
|
20240308,105500,255422820,2210,2215,2215,2210,5987
|
|
20240308,105400,242164120,2215,2215,2215,2215,0
|
|
20240308,105300,242164120,2215,2215,2215,2215,421
|
|
20240308,105200,241231605,2220,2220,2220,2220,393
|
|
20240308,105100,240359145,2225,2225,2225,2225,0
|
|
20240308,105000,240359145,2225,2225,2225,2225,190
|
|
20240308,104900,239936395,2225,2220,2225,2220,308
|
|
20240308,104800,239252470,2225,2225,2225,2225,0
|
|
20240308,104700,239252470,2225,2225,2225,2225,0
|
|
20240308,104600,239252470,2225,2225,2225,2220,770
|
|
20240308,104500,237543015,2230,2230,2230,2230,0
|
|
20240308,104400,237543015,2230,2230,2230,2230,897
|
|
20240308,104300,235542705,2225,2225,2225,2225,20
|
|
20240308,104200,235498205,2235,2235,2235,2235,0
|
|
20240308,104100,235498205,2235,2235,2235,2235,1
|
|
20240308,104000,235495970,2235,2220,2235,2220,1446
|
|
20240308,103900,232285160,2220,2225,2225,2220,856
|
|
20240308,103800,230383090,2225,2225,2225,2225,0
|
|
20240308,103700,230383090,2225,2225,2225,2225,1439
|
|
20240308,103600,227181315,2225,2225,2225,2225,900
|
|
20240308,103500,225178815,2230,2230,2230,2230,516
|
|
20240308,103400,224028135,2230,2230,2230,2230,377
|
|
20240308,103300,223187425,2240,2240,2240,2240,0
|
|
20240308,103200,223187425,2240,2240,2240,2240,1093
|
|
20240308,103100,220739105,2240,2230,2240,2230,366
|
|
20240308,103000,219922905,2230,2220,2230,2220,5702
|
|
20240308,102900,207235060,2220,2220,2220,2220,0
|
|
20240308,102800,207235060,2220,2220,2220,2220,301
|
|
20240308,102700,206566840,2220,2220,2220,2220,150
|
|
20240308,102600,206233840,2220,2220,2220,2220,50
|
|
20240308,102500,206122840,2220,2220,2220,2220,500
|
|
20240308,102400,205012840,2225,2225,2225,2225,0
|
|
20240308,102300,205012840,2225,2220,2225,2220,60
|
|
20240308,102200,204879345,2220,2220,2220,2220,137
|
|
20240308,102100,204575205,2225,2215,2225,2210,5829
|
|
20240308,102000,191646525,2220,2215,2220,2215,520
|
|
20240308,101900,190494625,2215,2215,2215,2215,50
|
|
20240308,101800,190383875,2215,2215,2215,2215,0
|
|
20240308,101700,190383875,2215,2225,2225,2215,920
|
|
20240308,101600,188345875,2220,2220,2220,2220,130
|
|
20240308,101500,188057275,2225,2215,2225,2215,302
|
|
20240308,101400,187387715,2215,2220,2220,2215,301
|
|
20240308,101300,186719995,2220,2220,2220,2220,199
|
|
20240308,101200,186278215,2220,2220,2220,2220,4703
|
|
20240308,101100,175837555,2225,2220,2225,2220,314
|
|
20240308,101000,175140240,2220,2215,2220,2215,253
|
|
20240308,100900,174579695,2220,2220,2220,2220,10
|
|
20240308,100800,174557495,2225,2220,2225,2220,226
|
|
20240308,100700,174055345,2225,2215,2225,2210,2152
|
|
20240308,100600,169277210,2225,2225,2225,2220,230
|
|
20240308,100500,168766260,2225,2225,2230,2225,134
|
|
20240308,100400,168467690,2225,2220,2225,2220,126
|
|
20240308,100300,168187625,2220,2220,2220,2220,56
|
|
20240308,100200,168063305,2220,2225,2225,2220,1509
|
|
20240308,100100,164713320,2220,2225,2230,2220,20
|
|
20240308,100000,164668805,2220,2220,2225,2220,1593
|
|
20240308,095900,161132340,2225,2225,2225,2225,88
|
|
20240308,095800,160936540,2225,2230,2230,2225,892
|
|
20240308,095700,158948490,2230,2230,2230,2230,1500
|
|
20240308,095600,155603490,2230,2230,2230,2230,450
|
|
20240308,095500,154599990,2240,2240,2240,2240,0
|
|
20240308,095400,154599990,2240,2235,2240,2230,250
|
|
20240308,095300,154041510,2240,2230,2240,2230,627
|
|
20240308,095200,152637710,2230,2230,2240,2230,2257
|
|
20240308,095100,147603300,2230,2235,2240,2230,1140
|
|
20240308,095000,145060315,2230,2235,2235,2230,388
|
|
20240308,094900,144194135,2230,2230,2230,2230,797
|
|
20240308,094800,142416825,2235,2235,2235,2235,0
|
|
20240308,094700,142416825,2235,2235,2235,2235,1000
|
|
20240308,094600,140181825,2240,2230,2240,2230,2017
|
|
20240308,094500,135664355,2230,2230,2235,2220,887
|
|
20240308,094400,133686355,2235,2235,2235,2235,109
|
|
20240308,094300,133442740,2240,2245,2245,2240,270
|
|
20240308,094200,132836940,2245,2225,2245,2225,419
|
|
20240308,094100,131900565,2225,2225,2225,2215,1072
|
|
20240308,094000,129525365,2230,2225,2230,2225,558
|
|
20240308,093900,128283805,2225,2220,2225,2220,82
|
|
20240308,093800,128101680,2220,2215,2220,2215,1150
|
|
20240308,093700,125554135,2210,2210,2210,2210,569
|
|
20240308,093600,124296645,2210,2210,2210,2210,12
|
|
20240308,093500,124270125,2210,2210,2210,2210,12
|
|
20240308,093400,124243605,2210,2210,2210,2210,334
|
|
20240308,093300,123505465,2210,2210,2210,2210,13
|
|
20240308,093200,123476735,2205,2205,2205,2205,2
|
|
20240308,093100,123472325,2215,2210,2215,2210,441
|
|
20240308,093000,122497635,2210,2215,2215,2210,125
|
|
20240308,092900,122221380,2215,2215,2215,2215,1131
|
|
20240308,092800,119716215,2210,2215,2215,2210,502
|
|
20240308,092700,118606785,2210,2215,2215,2210,200
|
|
20240308,092600,118164535,2210,2215,2215,2210,1403
|
|
20240308,092500,115062720,2215,2220,2235,2215,3263
|
|
20240308,092400,107824125,2235,2235,2235,2235,1
|
|
20240308,092300,107821890,2235,2230,2235,2225,847
|
|
20240308,092200,105936270,2240,2240,2240,2240,0
|
|
20240308,092100,105936270,2240,2235,2240,2230,2057
|
|
20240308,092000,101328605,2240,2235,2240,2230,2791
|
|
20240308,091900,95090675,2240,2240,2240,2240,0
|
|
20240308,091800,95090675,2240,2240,2240,2240,10
|
|
20240308,091700,95068275,2245,2245,2245,2245,14
|
|
20240308,091600,95036845,2240,2250,2255,2240,3793
|
|
20240308,091500,86519120,2250,2255,2260,2250,2407
|
|
20240308,091400,81091930,2260,2260,2260,2260,879
|
|
20240308,091300,79105390,2255,2250,2255,2245,2176
|
|
20240308,091200,74217500,2255,2260,2260,2255,2570
|
|
20240308,091100,68421945,2260,2265,2265,2255,632
|
|
20240308,091000,66992635,2265,2275,2275,2255,314
|
|
20240308,090900,66280715,2270,2260,2275,2250,3225
|
|
20240308,090800,58989080,2255,2265,2265,2255,700
|
|
20240308,090700,57407705,2265,2270,2275,2265,5866
|
|
20240308,090600,44087795,2270,2255,2275,2255,3592
|
|
20240308,090500,35948530,2255,2240,2255,2240,2132
|
|
20240308,090400,31163200,2245,2235,2245,2225,1595
|
|
20240308,090300,27603195,2225,2225,2235,2225,138
|
|
20240308,090200,27296135,2210,2225,2235,2210,1273
|
|
20240308,090100,24466975,2230,2235,2235,2225,4256
|
|
20240308,090000,14977765,2235,2205,2260,2205,6786
|