598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185500,623172380,2085,2085,2085,2085,5769
|
|
20240312,185400,623172380,2085,2085,2085,2085,0
|
|
20240312,185300,623172380,2085,2085,2085,2085,0
|
|
20240312,185200,623172380,2085,2085,2085,2085,0
|
|
20240312,185100,623172380,2085,2085,2085,2085,0
|
|
20240312,185000,623172380,2085,2085,2085,2085,0
|
|
20240312,184900,623172380,2085,2085,2085,2085,0
|
|
20240312,184800,623172380,2085,2085,2085,2085,0
|
|
20240312,184700,623172380,2085,2085,2085,2085,0
|
|
20240312,184600,623172380,2085,2085,2085,2085,0
|
|
20240312,184500,623172380,2085,2085,2085,2085,0
|
|
20240312,184400,623172380,2085,2085,2085,2085,0
|
|
20240312,184300,623172380,2085,2085,2085,2085,0
|
|
20240312,184200,623172380,2085,2085,2085,2085,0
|
|
20240312,184100,623172380,2085,2085,2085,2085,0
|
|
20240312,184000,623172380,2085,2085,2085,2085,0
|
|
20240312,183900,623172380,2085,2085,2085,2085,0
|
|
20240312,183800,623172380,2085,2085,2085,2085,0
|
|
20240312,183700,623172380,2085,2085,2085,2085,0
|
|
20240312,183600,623172380,2085,2085,2085,2085,0
|
|
20240312,183500,623172380,2085,2085,2085,2085,0
|
|
20240312,183400,623172380,2085,2085,2085,2085,0
|
|
20240312,183300,623172380,2085,2085,2085,2085,0
|
|
20240312,183200,623172380,2085,2085,2085,2085,0
|
|
20240312,183100,623172380,2085,2085,2085,2085,0
|
|
20240312,183000,623172380,2085,2085,2085,2085,0
|
|
20240312,182900,623172380,2085,2085,2085,2085,0
|
|
20240312,182800,623172380,2085,2085,2085,2085,0
|
|
20240312,182700,623172380,2085,2085,2085,2085,0
|
|
20240312,182600,623172380,2085,2085,2085,2085,0
|
|
20240312,182500,623172380,2085,2085,2085,2085,5769
|
|
20240312,182400,623172380,2085,2085,2085,2085,0
|
|
20240312,182300,623172380,2085,2085,2085,2085,0
|
|
20240312,182200,623172380,2085,2085,2085,2085,0
|
|
20240312,182100,623172380,2085,2085,2085,2085,0
|
|
20240312,182000,623172380,2085,2085,2085,2085,0
|
|
20240312,181900,623172380,2085,2085,2085,2085,0
|
|
20240312,181800,623172380,2085,2085,2085,2085,0
|
|
20240312,181700,623172380,2085,2085,2085,2085,0
|
|
20240312,181600,623172380,2085,2085,2085,2085,0
|
|
20240312,181500,623172380,2085,2085,2085,2085,0
|
|
20240312,181400,623172380,2085,2085,2085,2085,0
|
|
20240312,181300,623172380,2085,2085,2085,2085,0
|
|
20240312,181200,623172380,2085,2085,2085,2085,0
|
|
20240312,181100,623172380,2085,2085,2085,2085,0
|
|
20240312,181000,623172380,2085,2085,2085,2085,0
|
|
20240312,180900,623172380,2085,2085,2085,2085,0
|
|
20240312,180800,623172380,2085,2085,2085,2085,0
|
|
20240312,180700,623172380,2085,2085,2085,2085,0
|
|
20240312,180600,623172380,2085,2085,2085,2085,0
|
|
20240312,180500,623172380,2085,2085,2085,2085,0
|
|
20240312,180400,623172380,2085,2085,2085,2085,0
|
|
20240312,180300,623172380,2085,2085,2085,2085,0
|
|
20240312,180200,623172380,2085,2085,2085,2085,0
|
|
20240312,180100,623172380,2085,2085,2085,2085,0
|
|
20240312,180000,623172380,2085,2085,2085,2085,0
|
|
20240312,175900,623172380,2085,2085,2085,2085,0
|
|
20240312,175800,623172380,2085,2085,2085,2085,0
|
|
20240312,175700,623172380,2085,2085,2085,2085,0
|
|
20240312,175600,623172380,2085,2085,2085,2085,0
|
|
20240312,175500,623172380,2085,2085,2085,2085,5769
|
|
20240312,175400,623172380,2085,2085,2085,2085,0
|
|
20240312,175300,623172380,2085,2085,2085,2085,0
|
|
20240312,175200,623172380,2085,2085,2085,2085,0
|
|
20240312,175100,623172380,2085,2085,2085,2085,0
|
|
20240312,175000,623172380,2085,2085,2085,2085,0
|
|
20240312,174900,623172380,2085,2085,2085,2085,0
|
|
20240312,174800,623172380,2085,2085,2085,2085,0
|
|
20240312,174700,623172380,2085,2085,2085,2085,0
|
|
20240312,174600,623172380,2085,2085,2085,2085,0
|
|
20240312,174500,623172380,2085,2085,2085,2085,0
|
|
20240312,174400,623172380,2085,2085,2085,2085,0
|
|
20240312,174300,623172380,2085,2085,2085,2085,0
|
|
20240312,174200,623172380,2085,2085,2085,2085,0
|
|
20240312,174100,623172380,2085,2085,2085,2085,0
|
|
20240312,174000,623172380,2085,2085,2085,2085,0
|
|
20240312,173900,623172380,2085,2085,2085,2085,0
|
|
20240312,173800,623172380,2085,2085,2085,2085,0
|
|
20240312,173700,623172380,2085,2085,2085,2085,0
|
|
20240312,173600,623172380,2085,2085,2085,2085,0
|
|
20240312,173500,623172380,2085,2085,2085,2085,0
|
|
20240312,173400,623172380,2085,2085,2085,2085,0
|
|
20240312,173300,623172380,2085,2085,2085,2085,0
|
|
20240312,173200,623172380,2085,2085,2085,2085,0
|
|
20240312,173100,623172380,2085,2085,2085,2085,0
|
|
20240312,173000,623172380,2085,2085,2085,2085,0
|
|
20240312,172900,623172380,2085,2085,2085,2085,0
|
|
20240312,172800,623172380,2085,2085,2085,2085,0
|
|
20240312,172700,623172380,2085,2085,2085,2085,0
|
|
20240312,172600,623172380,2085,2085,2085,2085,0
|
|
20240312,172500,623172380,2085,2085,2085,2085,5769
|
|
20240312,172400,623172380,2085,2085,2085,2085,0
|
|
20240312,172300,623172380,2085,2085,2085,2085,0
|
|
20240312,172200,623172380,2085,2085,2085,2085,0
|
|
20240312,172100,623172380,2085,2085,2085,2085,0
|
|
20240312,172000,623172380,2085,2085,2085,2085,0
|
|
20240312,171900,623172380,2085,2085,2085,2085,0
|
|
20240312,171800,623172380,2085,2085,2085,2085,0
|
|
20240312,171700,623172380,2085,2085,2085,2085,0
|
|
20240312,171600,623172380,2085,2085,2085,2085,0
|
|
20240312,171500,623172380,2085,2085,2085,2085,0
|
|
20240312,171400,623172380,2085,2085,2085,2085,0
|
|
20240312,171300,623172380,2085,2085,2085,2085,0
|
|
20240312,171200,623172380,2085,2085,2085,2085,0
|
|
20240312,171100,623172380,2085,2085,2085,2085,0
|
|
20240312,171000,623172380,2085,2085,2085,2085,0
|
|
20240312,170900,623172380,2085,2085,2085,2085,0
|
|
20240312,170800,623172380,2085,2085,2085,2085,0
|
|
20240312,170700,623172380,2085,2085,2085,2085,0
|
|
20240312,170600,623172380,2085,2085,2085,2085,0
|
|
20240312,170500,623172380,2085,2085,2085,2085,0
|
|
20240312,170400,623172380,2085,2085,2085,2085,0
|
|
20240312,170300,623172380,2085,2085,2085,2085,0
|
|
20240312,170200,623172380,2085,2085,2085,2085,0
|
|
20240312,170100,623172380,2085,2085,2085,2085,0
|
|
20240312,170000,623172380,2085,2085,2085,2085,0
|
|
20240312,165900,623172380,2085,2085,2085,2085,0
|
|
20240312,165800,623172380,2085,2085,2085,2085,0
|
|
20240312,165700,623172380,2085,2085,2085,2085,0
|
|
20240312,165600,623172380,2085,2085,2085,2085,0
|
|
20240312,165500,623172380,2085,2085,2085,2085,5769
|
|
20240312,165400,623172380,2085,2085,2085,2085,0
|
|
20240312,165300,623172380,2085,2085,2085,2085,0
|
|
20240312,165200,623172380,2085,2085,2085,2085,0
|
|
20240312,165100,623172380,2085,2085,2085,2085,0
|
|
20240312,165000,623172380,2085,2085,2085,2085,0
|
|
20240312,164900,623172380,2085,2085,2085,2085,0
|
|
20240312,164800,623172380,2085,2085,2085,2085,0
|
|
20240312,164700,623172380,2085,2085,2085,2085,0
|
|
20240312,164600,623172380,2085,2085,2085,2085,0
|
|
20240312,164500,623172380,2085,2085,2085,2085,0
|
|
20240312,164400,623172380,2085,2085,2085,2085,0
|
|
20240312,164300,623172380,2085,2085,2085,2085,0
|
|
20240312,164200,623172380,2085,2085,2085,2085,0
|
|
20240312,164100,623172380,2085,2085,2085,2085,0
|
|
20240312,164000,623172380,2085,2085,2085,2085,0
|
|
20240312,163900,623172380,2085,2085,2085,2085,0
|
|
20240312,163800,623172380,2085,2085,2085,2085,0
|
|
20240312,163700,623172380,2085,2085,2085,2085,0
|
|
20240312,163600,623172380,2085,2085,2085,2085,0
|
|
20240312,163500,623172380,2085,2085,2085,2085,0
|
|
20240312,163400,623172380,2085,2085,2085,2085,0
|
|
20240312,163300,623172380,2085,2085,2085,2085,0
|
|
20240312,163200,623172380,2085,2085,2085,2085,0
|
|
20240312,163100,623172380,2085,2085,2085,2085,0
|
|
20240312,163000,623172380,2085,2085,2085,2085,0
|
|
20240312,162900,623172380,2085,2085,2085,2085,0
|
|
20240312,162800,623172380,2085,2085,2085,2085,0
|
|
20240312,162700,623172380,2085,2085,2085,2085,0
|
|
20240312,162600,623172380,2085,2085,2085,2085,0
|
|
20240312,162500,623172380,2085,2085,2085,2085,5769
|
|
20240312,162400,623172380,2085,2085,2085,2085,0
|
|
20240312,162300,623172380,2085,2085,2085,2085,0
|
|
20240312,162200,623172380,2085,2085,2085,2085,0
|
|
20240312,162100,623172380,2085,2085,2085,2085,0
|
|
20240312,162000,623172380,2085,2085,2085,2085,0
|
|
20240312,161900,623172380,2085,2085,2085,2085,0
|
|
20240312,161800,623172380,2085,2085,2085,2085,0
|
|
20240312,161700,623172380,2085,2085,2085,2085,0
|
|
20240312,161600,623172380,2085,2085,2085,2085,0
|
|
20240312,161500,623172380,2085,2085,2085,2085,0
|
|
20240312,161400,623172380,2085,2085,2085,2085,0
|
|
20240312,161300,623172380,2085,2085,2085,2085,0
|
|
20240312,161200,623172380,2085,2085,2085,2085,0
|
|
20240312,161100,623172380,2085,2085,2085,2085,0
|
|
20240312,161000,623172380,2085,2085,2085,2085,0
|
|
20240312,160900,623172380,2085,2085,2085,2085,0
|
|
20240312,160800,623172380,2085,2085,2085,2085,0
|
|
20240312,160700,623172380,2085,2085,2085,2085,0
|
|
20240312,160600,623172380,2085,2085,2085,2085,0
|
|
20240312,160500,623172380,2085,2085,2085,2085,0
|
|
20240312,160400,623172380,2085,2085,2085,2085,0
|
|
20240312,160300,623172380,2085,2085,2085,2085,0
|
|
20240312,160200,623172380,2085,2085,2085,2085,0
|
|
20240312,160100,623172380,2085,2085,2085,2085,0
|
|
20240312,160000,623172380,2085,2085,2085,2085,0
|
|
20240312,155900,623172380,2085,2085,2085,2085,0
|
|
20240312,155800,623172380,2085,2085,2085,2085,0
|
|
20240312,155700,623172380,2085,2085,2085,2085,0
|
|
20240312,155600,623172380,2085,2085,2085,2085,0
|
|
20240312,155500,623172380,2085,2085,2085,2085,5769
|
|
20240312,155400,623172380,2085,2085,2085,2085,0
|
|
20240312,155300,623172380,2085,2085,2085,2085,0
|
|
20240312,155200,623172380,2085,2085,2085,2085,0
|
|
20240312,155100,623172380,2085,2085,2085,2085,0
|
|
20240312,155000,623172380,2085,2085,2085,2085,0
|
|
20240312,154900,623172380,2085,2085,2085,2085,0
|
|
20240312,154800,623172380,2085,2085,2085,2085,0
|
|
20240312,154700,623172380,2085,2085,2085,2085,0
|
|
20240312,154600,623172380,2085,2085,2085,2085,0
|
|
20240312,154500,623172380,2085,2085,2085,2085,0
|
|
20240312,154400,623172380,2085,2085,2085,2085,0
|
|
20240312,154300,623172380,2085,2085,2085,2085,0
|
|
20240312,154200,623172380,2085,2085,2085,2085,0
|
|
20240312,154100,623172380,2085,2085,2085,2085,0
|
|
20240312,154000,623172380,2085,2085,2085,2085,0
|
|
20240312,153900,623172380,2085,2085,2085,2085,0
|
|
20240312,153800,623172380,2085,2085,2085,2085,0
|
|
20240312,153700,623172380,2085,2085,2085,2085,0
|
|
20240312,153600,623172380,2085,2085,2085,2085,0
|
|
20240312,153500,623172380,2085,2085,2085,2085,0
|
|
20240312,153400,623172380,2085,2085,2085,2085,0
|
|
20240312,153300,623172380,2085,2085,2085,2085,0
|
|
20240312,153200,623172380,2085,2085,2085,2085,0
|
|
20240312,153100,623172380,2085,2085,2085,2085,0
|
|
20240312,153000,623172380,2085,2085,2085,2085,5769
|
|
20240312,152900,611144015,2085,2085,2085,2085,0
|
|
20240312,152800,611144015,2085,2085,2085,2085,0
|
|
20240312,152700,611144015,2085,2085,2085,2085,0
|
|
20240312,152600,611144015,2085,2085,2085,2085,0
|
|
20240312,152500,611144015,2085,2085,2085,2085,0
|
|
20240312,152400,611144015,2085,2085,2085,2085,0
|
|
20240312,152300,611144015,2085,2085,2085,2085,0
|
|
20240312,152200,611144015,2085,2085,2085,2085,0
|
|
20240312,152100,611144015,2085,2085,2085,2085,0
|
|
20240312,152000,611144015,2085,2085,2085,2085,0
|
|
20240312,151900,611144015,2085,2075,2085,2075,10052
|
|
20240312,151800,590266960,2075,2075,2075,2075,0
|
|
20240312,151700,590266960,2075,2075,2075,2075,0
|
|
20240312,151600,590266960,2075,2065,2075,2065,3370
|
|
20240312,151500,583307810,2075,2065,2075,2065,4177
|
|
20240312,151400,574666605,2065,2065,2065,2065,5726
|
|
20240312,151300,562842415,2075,2070,2075,2070,31
|
|
20240312,151200,562778095,2075,2075,2075,2065,31
|
|
20240312,151100,562713965,2075,2075,2075,2075,0
|
|
20240312,151000,562713965,2075,2070,2075,2070,11
|
|
20240312,150900,562691145,2080,2080,2080,2080,0
|
|
20240312,150800,562691145,2080,2080,2080,2080,0
|
|
20240312,150700,562691145,2080,2075,2080,2075,8792
|
|
20240312,150600,544447695,2075,2075,2075,2075,0
|
|
20240312,150500,544447695,2075,2075,2075,2075,10
|
|
20240312,150400,544426945,2070,2070,2070,2070,677
|
|
20240312,150300,543025555,2075,2075,2075,2075,0
|
|
20240312,150200,543025555,2075,2075,2075,2075,0
|
|
20240312,150100,543025555,2075,2070,2075,2070,637
|
|
20240312,150000,541706565,2070,2070,2070,2070,0
|
|
20240312,145900,541706565,2070,2070,2075,2070,1530
|
|
20240312,145800,538539315,2075,2075,2075,2075,0
|
|
20240312,145700,538539315,2075,2070,2075,2070,1030
|
|
20240312,145600,536407065,2075,2075,2075,2075,1
|
|
20240312,145500,536404990,2075,2065,2075,2065,35
|
|
20240312,145400,536332415,2065,2065,2065,2065,3506
|
|
20240312,145300,529092525,2075,2075,2075,2075,0
|
|
20240312,145200,529092525,2075,2075,2075,2075,30
|
|
20240312,145100,529030275,2075,2075,2075,2075,0
|
|
20240312,145000,529030275,2075,2075,2075,2075,0
|
|
20240312,144900,529030275,2075,2075,2075,2075,0
|
|
20240312,144800,529030275,2075,2075,2075,2075,0
|
|
20240312,144700,529030275,2075,2075,2075,2075,0
|
|
20240312,144600,529030275,2075,2075,2075,2075,0
|
|
20240312,144500,529030275,2075,2070,2075,2070,1686
|
|
20240312,144400,525540105,2075,2075,2075,2075,0
|
|
20240312,144300,525540105,2075,2075,2075,2075,0
|
|
20240312,144200,525540105,2075,2075,2075,2075,30
|
|
20240312,144100,525477855,2075,2075,2075,2075,500
|
|
20240312,144000,524440355,2075,2075,2075,2075,0
|
|
20240312,143900,524440355,2075,2075,2075,2075,4000
|
|
20240312,143800,516140355,2075,2075,2075,2075,50
|
|
20240312,143700,516036605,2075,2075,2075,2075,500
|
|
20240312,143600,514999105,2075,2075,2075,2075,0
|
|
20240312,143500,514999105,2075,2075,2075,2075,30
|
|
20240312,143400,514936855,2075,2075,2075,2075,0
|
|
20240312,143300,514936855,2075,2075,2075,2075,1020
|
|
20240312,143200,512820355,2080,2080,2080,2080,30
|
|
20240312,143100,512757955,2080,2080,2080,2080,0
|
|
20240312,143000,512757955,2080,2075,2080,2075,1826
|
|
20240312,142900,508968980,2075,2075,2075,2075,500
|
|
20240312,142800,507931480,2075,2075,2075,2075,0
|
|
20240312,142700,507931480,2075,2075,2075,2075,500
|
|
20240312,142600,506893980,2075,2075,2075,2075,0
|
|
20240312,142500,506893980,2075,2075,2075,2075,0
|
|
20240312,142400,506893980,2075,2075,2075,2075,0
|
|
20240312,142300,506893980,2075,2075,2075,2075,30
|
|
20240312,142200,506831730,2075,2075,2075,2075,0
|
|
20240312,142100,506831730,2075,2075,2075,2075,0
|
|
20240312,142000,506831730,2075,2075,2075,2075,335
|
|
20240312,141900,506136605,2075,2075,2075,2075,0
|
|
20240312,141800,506136605,2075,2075,2075,2075,0
|
|
20240312,141700,506136605,2075,2075,2075,2075,130
|
|
20240312,141600,505866855,2075,2075,2075,2075,0
|
|
20240312,141500,505866855,2075,2075,2075,2075,10
|
|
20240312,141400,505846105,2075,2075,2075,2075,0
|
|
20240312,141300,505846105,2075,2075,2075,2075,10
|
|
20240312,141200,505825355,2075,2075,2075,2075,0
|
|
20240312,141100,505825355,2075,2070,2075,2070,1577
|
|
20240312,141000,502560940,2070,2065,2070,2065,1273
|
|
20240312,140900,499929695,2070,2070,2070,2070,0
|
|
20240312,140800,499929695,2070,2070,2070,2070,500
|
|
20240312,140700,498894695,2070,2070,2070,2070,0
|
|
20240312,140600,498894695,2070,2070,2070,2070,1000
|
|
20240312,140500,496824695,2065,2065,2065,2065,0
|
|
20240312,140400,496824695,2065,2065,2065,2065,4134
|
|
20240312,140300,488287985,2075,2075,2075,2075,4
|
|
20240312,140200,488279685,2070,2070,2070,2070,131
|
|
20240312,140100,488008515,2075,2075,2075,2075,0
|
|
20240312,140000,488008515,2075,2075,2075,2075,0
|
|
20240312,135900,488008515,2075,2065,2075,2065,2845
|
|
20240312,135800,482132565,2070,2075,2075,2070,51
|
|
20240312,135700,482026990,2075,2075,2075,2075,0
|
|
20240312,135600,482026990,2075,2075,2075,2075,0
|
|
20240312,135500,482026990,2075,2075,2075,2075,0
|
|
20240312,135400,482026990,2075,2075,2075,2075,0
|
|
20240312,135300,482026990,2075,2075,2075,2075,0
|
|
20240312,135200,482026990,2075,2075,2075,2075,0
|
|
20240312,135100,482026990,2075,2065,2075,2065,31
|
|
20240312,135000,481962750,2075,2075,2075,2075,30
|
|
20240312,134900,481900500,2075,2075,2075,2075,0
|
|
20240312,134800,481900500,2075,2075,2075,2075,200
|
|
20240312,134700,481485500,2075,2070,2075,2070,7415
|
|
20240312,134600,466136300,2075,2075,2075,2075,0
|
|
20240312,134500,466136300,2075,2070,2075,2070,6
|
|
20240312,134400,466123855,2075,2070,2075,2070,40
|
|
20240312,134300,466040905,2075,2075,2075,2075,1
|
|
20240312,134200,466038830,2080,2080,2080,2080,0
|
|
20240312,134100,466038830,2080,2080,2080,2080,0
|
|
20240312,134000,466038830,2080,2080,2080,2080,0
|
|
20240312,133900,466038830,2080,2070,2080,2070,47
|
|
20240312,133800,465941490,2080,2080,2080,2080,0
|
|
20240312,133700,465941490,2080,2080,2080,2080,0
|
|
20240312,133600,465941490,2080,2080,2080,2080,0
|
|
20240312,133500,465941490,2080,2080,2080,2080,0
|
|
20240312,133400,465941490,2080,2080,2080,2080,0
|
|
20240312,133300,465941490,2080,2070,2080,2070,11
|
|
20240312,133200,465918620,2080,2070,2080,2070,1035
|
|
20240312,133100,463776120,2065,2070,2080,2065,3652
|
|
20240312,133000,456232105,2070,2070,2080,2070,2443
|
|
20240312,132900,451175045,2080,2080,2080,2080,0
|
|
20240312,132800,451175045,2080,2070,2080,2070,41
|
|
20240312,132700,451090125,2080,2080,2080,2080,6
|
|
20240312,132600,451077645,2080,2080,2080,2080,0
|
|
20240312,132500,451077645,2080,2080,2080,2080,0
|
|
20240312,132400,451077645,2080,2080,2080,2080,0
|
|
20240312,132300,451077645,2080,2080,2080,2080,0
|
|
20240312,132200,451077645,2080,2070,2080,2070,35
|
|
20240312,132100,451005145,2070,2070,2070,2070,1
|
|
20240312,132000,451003075,2080,2080,2080,2080,0
|
|
20240312,131900,451003075,2080,2080,2080,2080,0
|
|
20240312,131800,451003075,2080,2080,2080,2080,0
|
|
20240312,131700,451003075,2080,2080,2080,2080,0
|
|
20240312,131600,451003075,2080,2070,2080,2070,98
|
|
20240312,131500,450800165,2070,2080,2080,2070,5085
|
|
20240312,131400,440274165,2070,2075,2075,2070,3
|
|
20240312,131300,440267950,2080,2080,2080,2080,0
|
|
20240312,131200,440267950,2080,2080,2080,2070,60
|
|
20240312,131100,440143550,2070,2070,2070,2070,31
|
|
20240312,131000,440079380,2080,2080,2080,2080,0
|
|
20240312,130900,440079380,2080,2080,2080,2080,24
|
|
20240312,130800,440029460,2080,2080,2080,2080,0
|
|
20240312,130700,440029460,2080,2080,2080,2080,0
|
|
20240312,130600,440029460,2080,2080,2080,2080,0
|
|
20240312,130500,440029460,2080,2070,2080,2070,382
|
|
20240312,130400,439238670,2080,2070,2080,2070,555
|
|
20240312,130300,438089770,2080,2080,2080,2080,0
|
|
20240312,130200,438089770,2080,2075,2080,2075,11
|
|
20240312,130100,438066895,2080,2070,2080,2070,36
|
|
20240312,130000,437992325,2070,2070,2070,2070,347
|
|
20240312,125900,437274035,2080,2080,2080,2070,64
|
|
20240312,125800,437141315,2070,2075,2075,2070,31
|
|
20240312,125700,437077140,2080,2080,2080,2065,16182
|
|
20240312,125600,403656120,2075,2075,2075,2070,7031
|
|
20240312,125500,389101050,2080,2075,2080,2070,237
|
|
20240312,125400,388609585,2085,2085,2085,2085,0
|
|
20240312,125300,388609585,2085,2085,2085,2085,30
|
|
20240312,125200,388547035,2085,2085,2085,2085,0
|
|
20240312,125100,388547035,2085,2085,2085,2085,144
|
|
20240312,125000,388246795,2085,2085,2085,2085,0
|
|
20240312,124900,388246795,2085,2085,2085,2085,0
|
|
20240312,124800,388246795,2085,2085,2085,2085,0
|
|
20240312,124700,388246795,2085,2085,2085,2085,242
|
|
20240312,124600,387742225,2080,2080,2080,2080,1
|
|
20240312,124500,387740145,2085,2075,2085,2075,40
|
|
20240312,124400,387657065,2085,2075,2085,2075,36
|
|
20240312,124300,387582315,2085,2085,2085,2085,0
|
|
20240312,124200,387582315,2085,2085,2085,2085,0
|
|
20240312,124100,387582315,2085,2085,2085,2085,0
|
|
20240312,124000,387582315,2085,2085,2085,2085,4
|
|
20240312,123900,387573975,2080,2085,2085,2080,4
|
|
20240312,123800,387565640,2080,2085,2085,2075,9772
|
|
20240312,123700,367288575,2080,2080,2080,2080,30
|
|
20240312,123600,367226175,2090,2080,2090,2080,35
|
|
20240312,123500,367153325,2090,2090,2090,2090,0
|
|
20240312,123400,367153325,2090,2090,2090,2090,0
|
|
20240312,123300,367153325,2090,2090,2090,2090,0
|
|
20240312,123200,367153325,2090,2090,2090,2090,0
|
|
20240312,123100,367153325,2090,2090,2090,2090,0
|
|
20240312,123000,367153325,2090,2090,2090,2090,0
|
|
20240312,122900,367153325,2090,2090,2090,2090,0
|
|
20240312,122800,367153325,2090,2080,2090,2080,15
|
|
20240312,122700,367122075,2090,2090,2090,2090,0
|
|
20240312,122600,367122075,2090,2090,2090,2090,0
|
|
20240312,122500,367122075,2090,2090,2090,2090,0
|
|
20240312,122400,367122075,2090,2080,2090,2080,67
|
|
20240312,122300,366982665,2090,2090,2090,2090,0
|
|
20240312,122200,366982665,2090,2090,2090,2090,0
|
|
20240312,122100,366982665,2090,2090,2090,2090,0
|
|
20240312,122000,366982665,2090,2090,2090,2090,0
|
|
20240312,121900,366982665,2090,2080,2090,2080,33
|
|
20240312,121800,366914015,2095,2095,2095,2095,0
|
|
20240312,121700,366914015,2095,2095,2095,2095,0
|
|
20240312,121600,366914015,2095,2095,2095,2095,0
|
|
20240312,121500,366914015,2095,2095,2095,2095,0
|
|
20240312,121400,366914015,2095,2095,2095,2095,0
|
|
20240312,121300,366914015,2095,2095,2095,2095,30
|
|
20240312,121200,366851165,2095,2090,2095,2090,1379
|
|
20240312,121100,363963710,2095,2095,2095,2095,0
|
|
20240312,121000,363963710,2095,2095,2095,2095,0
|
|
20240312,120900,363963710,2095,2090,2095,2090,31
|
|
20240312,120800,363898815,2095,2095,2095,2095,0
|
|
20240312,120700,363898815,2095,2085,2095,2085,960
|
|
20240312,120600,361895195,2085,2080,2085,2080,20
|
|
20240312,120500,361853545,2090,2090,2090,2090,0
|
|
20240312,120400,361853545,2090,2080,2090,2080,1437
|
|
20240312,120300,358855030,2090,2085,2090,2085,157
|
|
20240312,120200,358527680,2085,2090,2095,2080,4572
|
|
20240312,120100,349014010,2090,2085,2090,2085,2
|
|
20240312,120000,349009835,2090,2090,2090,2090,0
|
|
20240312,115900,349009835,2090,2090,2090,2090,148
|
|
20240312,115800,348700515,2090,2090,2090,2090,136
|
|
20240312,115700,348416275,2090,2090,2090,2090,93
|
|
20240312,115600,348221905,2090,2090,2090,2090,137
|
|
20240312,115500,347935575,2090,2090,2095,2080,466
|
|
20240312,115400,346964460,2095,2090,2095,2090,87
|
|
20240312,115300,346782280,2095,2090,2095,2090,162
|
|
20240312,115200,346443000,2095,2090,2095,2080,226
|
|
20240312,115100,345970485,2095,2090,2095,2090,166
|
|
20240312,115000,345623185,2090,2090,2090,2090,568
|
|
20240312,114900,344436065,2090,2090,2090,2090,148
|
|
20240312,114800,344126745,2090,2090,2090,2090,136
|
|
20240312,114700,343842505,2090,2090,2090,2090,68
|
|
20240312,114600,343700385,2090,2090,2090,2090,147
|
|
20240312,114500,343393155,2090,2090,2090,2090,137
|
|
20240312,114400,343106825,2090,2090,2090,2090,68
|
|
20240312,114300,342964705,2090,2090,2090,2090,141
|
|
20240312,114200,342670015,2090,2090,2090,2090,137
|
|
20240312,114100,342383685,2090,2090,2090,2090,143
|
|
20240312,114000,342084815,2090,2090,2090,2090,68
|
|
20240312,113900,341942695,2090,2085,2090,2080,517
|
|
20240312,113800,340865815,2090,2090,2090,2080,560
|
|
20240312,113700,339699450,2090,2085,2090,2085,90
|
|
20240312,113600,339511405,2090,2090,2090,2085,154
|
|
20240312,113500,339189555,2090,2090,2090,2090,137
|
|
20240312,113400,338903225,2090,2085,2090,2085,83
|
|
20240312,113300,338729805,2090,2090,2090,2085,618
|
|
20240312,113200,337440535,2090,2090,2090,2090,146
|
|
20240312,113100,337135395,2090,2090,2090,2085,12231
|
|
20240312,113000,311615340,2095,2090,2095,2090,1343
|
|
20240312,112900,308807765,2095,2090,2095,2090,15155
|
|
20240312,112800,277058075,2090,2090,2090,2085,5332
|
|
20240312,112700,265914260,2090,2090,2090,2090,69
|
|
20240312,112600,265770050,2090,2090,2090,2090,141
|
|
20240312,112500,265475360,2090,2090,2090,2090,136
|
|
20240312,112400,265191120,2090,2090,2090,2090,68
|
|
20240312,112300,265049000,2090,2095,2095,2085,581
|
|
20240312,112200,263836585,2095,2095,2095,2095,136
|
|
20240312,112100,263551665,2095,2095,2095,2095,68
|
|
20240312,112000,263409205,2095,2095,2095,2095,142
|
|
20240312,111900,263111715,2095,2095,2095,2095,136
|
|
20240312,111800,262826795,2095,2095,2095,2090,143
|
|
20240312,111700,262527215,2095,2095,2095,2095,68
|
|
20240312,111600,262384755,2095,2095,2095,2095,137
|
|
20240312,111500,262097740,2095,2090,2095,2090,141
|
|
20240312,111400,261802680,2095,2095,2095,2095,73
|
|
20240312,111300,261649745,2095,2095,2095,2095,137
|
|
20240312,111200,261362730,2095,2095,2095,2095,139
|
|
20240312,111100,261071525,2085,2095,2095,2085,102
|
|
20240312,111000,260858175,2095,2095,2095,2095,141
|
|
20240312,110900,260562780,2095,2095,2095,2095,137
|
|
20240312,110800,260275765,2095,2095,2095,2095,139
|
|
20240312,110700,259984560,2095,2095,2095,2095,68
|
|
20240312,110600,259842100,2095,2095,2095,2095,137
|
|
20240312,110500,259555085,2095,2100,2100,2090,669
|
|
20240312,110400,258155510,2100,2100,2100,2100,68
|
|
20240312,110300,258012710,2100,2100,2100,2100,136
|
|
20240312,110200,257727110,2100,2100,2100,2100,137
|
|
20240312,110100,257439410,2100,2100,2100,2100,68
|
|
20240312,110000,257296610,2100,2100,2100,2100,136
|
|
20240312,105900,257011010,2100,2095,2100,2090,148
|
|
20240312,105800,256700650,2100,2100,2100,2095,152
|
|
20240312,105700,256381515,2100,2095,2100,2095,116
|
|
20240312,105600,256138000,2100,2095,2100,2095,139
|
|
20240312,105500,255846445,2100,2100,2100,2095,1196
|
|
20240312,105400,253335095,2100,2100,2100,2100,73
|
|
20240312,105300,253181795,2100,2100,2100,2100,139
|
|
20240312,105200,252889895,2100,2100,2100,2100,147
|
|
20240312,105100,252581195,2100,2090,2100,2090,1222
|
|
20240312,105000,250026515,2100,2090,2100,2090,28137
|
|
20240312,104900,191039605,2085,2085,2085,2085,11136
|
|
20240312,104800,167821045,2085,2085,2085,2085,68
|
|
20240312,104700,167679265,2085,2085,2085,2085,137
|
|
20240312,104600,167393620,2080,2085,2085,2080,141
|
|
20240312,104500,167100000,2085,2085,2085,2085,136
|
|
20240312,104400,166816440,2085,2080,2085,2080,73
|
|
20240312,104300,166664250,2085,2080,2085,2080,140
|
|
20240312,104200,166372705,2080,2085,2085,2075,15626
|
|
20240312,104100,133900440,2085,2085,2085,2085,84
|
|
20240312,104000,133725300,2080,2080,2085,2080,295
|
|
20240312,103900,133111010,2085,2080,2090,2080,258
|
|
20240312,103800,132573655,2090,2085,2090,2085,4114
|
|
20240312,103700,123995960,2085,2085,2085,2085,137
|
|
20240312,103600,123710315,2085,2085,2085,2085,136
|
|
20240312,103500,123426755,2085,2085,2085,2085,136
|
|
20240312,103400,123143195,2085,2085,2085,2085,68
|
|
20240312,103300,123001415,2085,2080,2085,2080,138
|
|
20240312,103200,122714025,2080,2080,2080,2080,136
|
|
20240312,103100,122431145,2080,2080,2080,2080,68
|
|
20240312,103000,122289705,2085,2085,2085,2085,136
|
|
20240312,102900,122006145,2085,2085,2085,2075,347
|
|
20240312,102800,121285370,2080,2085,2085,2080,76
|
|
20240312,102700,121126945,2085,2080,2085,2080,142
|
|
20240312,102600,120831240,2085,2085,2085,2080,139
|
|
20240312,102500,120541430,2090,2090,2090,2090,146
|
|
20240312,102400,120236290,2090,2080,2090,2080,1034
|
|
20240312,102300,118084890,2090,2090,2090,2090,136
|
|
20240312,102200,117800650,2090,2090,2090,2090,139
|
|
20240312,102100,117510140,2090,2090,2090,2090,68
|
|
20240312,102000,117368020,2095,2085,2095,2085,1647
|
|
20240312,101900,113926615,2090,2085,2090,2085,1938
|
|
20240312,101800,109883965,2085,2085,2085,2085,68
|
|
20240312,101700,109742185,2085,2085,2085,2085,136
|
|
20240312,101600,109458625,2085,2085,2085,2085,136
|
|
20240312,101500,109175065,2085,2085,2085,2085,69
|
|
20240312,101400,109031200,2085,2080,2085,2080,637
|
|
20240312,101300,107705895,2080,2080,2085,2080,196
|
|
20240312,101200,107297875,2085,2085,2085,2080,355
|
|
20240312,101100,106557790,2085,2080,2085,2080,82
|
|
20240312,101000,106386880,2080,2085,2085,2080,139
|
|
20240312,100900,106097080,2085,2085,2085,2085,136
|
|
20240312,100800,105813520,2085,2080,2085,2080,71
|
|
20240312,100700,105665835,2085,2080,2090,2080,146
|
|
20240312,100600,105361445,2090,2085,2090,2085,136
|
|
20240312,100500,105077545,2095,2075,2095,2075,1064
|
|
20240312,100400,102855925,2080,2080,2080,2080,137
|
|
20240312,100300,102570965,2085,2085,2085,2080,158
|
|
20240312,100200,102241590,2085,2085,2085,2085,136
|
|
20240312,100100,101958030,2085,2085,2085,2065,3569
|
|
20240312,100000,94582450,2085,2085,2085,2085,137
|
|
20240312,095900,94296805,2085,2085,2085,2085,136
|
|
20240312,095800,94013245,2085,2085,2085,2085,68
|
|
20240312,095700,93871465,2085,2080,2085,2080,138
|
|
20240312,095600,93584080,2085,2085,2085,2085,136
|
|
20240312,095500,93300520,2085,2080,2085,2080,69
|
|
20240312,095400,93156995,2080,2085,2085,2080,136
|
|
20240312,095300,92873775,2090,2070,2095,2070,2248
|
|
20240312,095200,88191715,2070,2080,2080,2070,526
|
|
20240312,095100,87101535,2080,2075,2080,2075,85
|
|
20240312,095000,86924805,2080,2080,2080,2065,1158
|
|
20240312,094900,84528525,2080,2080,2080,2080,147
|
|
20240312,094800,84222765,2080,2075,2080,2075,100
|
|
20240312,094700,84014875,2080,2080,2080,2080,148
|
|
20240312,094600,83707035,2080,2080,2080,2080,147
|
|
20240312,094500,83401275,2080,2080,2080,2075,79
|
|
20240312,094400,83236960,2080,2080,2080,2080,249
|
|
20240312,094300,82719040,2080,2080,2080,2080,172
|
|
20240312,094200,82361280,2080,2080,2080,2080,157
|
|
20240312,094100,82034720,2080,2080,2080,2080,68
|
|
20240312,094000,81893280,2080,2080,2080,2080,136
|
|
20240312,093900,81610400,2075,2075,2080,2075,140
|
|
20240312,093800,81319210,2080,2080,2085,2075,3968
|
|
20240312,093700,73085205,2085,2080,2085,2080,163
|
|
20240312,093600,72745400,2080,2080,2085,2065,2301
|
|
20240312,093500,67980440,2080,2080,2080,2080,99
|
|
20240312,093400,67774520,2080,2080,2080,2080,156
|
|
20240312,093300,67450040,2080,2080,2080,2080,146
|
|
20240312,093200,67146360,2080,2080,2080,2080,78
|
|
20240312,093100,66984120,2080,2080,2080,2080,148
|
|
20240312,093000,66676280,2080,2080,2085,2080,246
|
|
20240312,092900,66164585,2080,2085,2085,2080,638
|
|
20240312,092800,64834360,2085,2085,2085,2080,1283
|
|
20240312,092700,62165370,2085,2085,2090,2070,1179
|
|
20240312,092600,59717240,2095,2090,2095,2075,336
|
|
20240312,092500,59016930,2075,2090,2095,2075,235
|
|
20240312,092400,58527030,2090,2080,2090,2080,5878
|
|
20240312,092300,46275395,2080,2080,2080,2075,167
|
|
20240312,092200,45928040,2080,2075,2080,2075,125
|
|
20240312,092100,45668145,2080,2075,2080,2075,440
|
|
20240312,092000,44754790,2075,2070,2075,2070,153
|
|
20240312,091900,44437715,2075,2075,2075,2065,156
|
|
20240312,091800,44114215,2070,2075,2075,2070,1080
|
|
20240312,091700,41878275,2065,2075,2085,2065,795
|
|
20240312,091600,40228035,2075,2075,2075,2075,136
|
|
20240312,091500,39945835,2075,2075,2075,2075,69
|
|
20240312,091400,39802660,2075,2075,2075,2075,150
|
|
20240312,091300,39491410,2075,2075,2075,2075,136
|
|
20240312,091200,39209210,2075,2075,2075,2075,1819
|
|
20240312,091100,35434785,2090,2070,2100,2070,6368
|
|
20240312,091000,22239910,2070,2065,2070,2065,290
|
|
20240312,090900,21640375,2065,2075,2075,2065,418
|
|
20240312,090800,20775790,2065,2065,2075,2060,860
|
|
20240312,090700,18998110,2075,2070,2075,2070,261
|
|
20240312,090600,18457435,2075,2075,2080,2070,1416
|
|
20240312,090500,15523130,2085,2085,2085,2075,376
|
|
20240312,090400,14742200,2090,2090,2090,2080,216
|
|
20240312,090300,14291410,2085,2095,2095,2085,493
|
|
20240312,090200,13258945,2095,2095,2095,2095,0
|
|
20240312,090100,13258945,2095,2095,2095,2080,4823
|
|
20240312,090000,3206230,2110,2110,2110,2095,1523
|