577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183400,596697350,2245,2245,2245,2245,15020
|
|
20240314,183300,596697350,2245,2245,2245,2245,0
|
|
20240314,183200,596697350,2245,2245,2245,2245,0
|
|
20240314,183100,596697350,2245,2245,2245,2245,0
|
|
20240314,183000,596697350,2245,2245,2245,2245,0
|
|
20240314,182900,596697350,2245,2245,2245,2245,0
|
|
20240314,182800,596697350,2245,2245,2245,2245,0
|
|
20240314,182700,596697350,2245,2245,2245,2245,0
|
|
20240314,182600,596697350,2245,2245,2245,2245,0
|
|
20240314,182500,596697350,2245,2245,2245,2245,0
|
|
20240314,182400,596697350,2245,2245,2245,2245,0
|
|
20240314,182300,596697350,2245,2245,2245,2245,0
|
|
20240314,182200,596697350,2245,2245,2245,2245,0
|
|
20240314,182100,596697350,2245,2245,2245,2245,0
|
|
20240314,182000,596697350,2245,2245,2245,2245,0
|
|
20240314,181900,596697350,2245,2245,2245,2245,0
|
|
20240314,181800,596697350,2245,2245,2245,2245,0
|
|
20240314,181700,596697350,2245,2245,2245,2245,0
|
|
20240314,181600,596697350,2245,2245,2245,2245,0
|
|
20240314,181500,596697350,2245,2245,2245,2245,0
|
|
20240314,181400,596697350,2245,2245,2245,2245,0
|
|
20240314,181300,596697350,2245,2245,2245,2245,0
|
|
20240314,181200,596697350,2245,2245,2245,2245,0
|
|
20240314,181100,596697350,2245,2245,2245,2245,0
|
|
20240314,181000,596697350,2245,2245,2245,2245,0
|
|
20240314,180900,596697350,2245,2245,2245,2245,0
|
|
20240314,180800,596697350,2245,2245,2245,2245,0
|
|
20240314,180700,596697350,2245,2245,2245,2245,0
|
|
20240314,180600,596697350,2245,2245,2245,2245,0
|
|
20240314,180500,596697350,2245,2245,2245,2245,0
|
|
20240314,180400,596697350,2245,2245,2245,2245,15020
|
|
20240314,180300,596697350,2245,2245,2245,2245,0
|
|
20240314,180200,596697350,2245,2245,2245,2245,0
|
|
20240314,180100,596697350,2245,2245,2245,2245,0
|
|
20240314,180000,596697350,2245,2245,2245,2245,0
|
|
20240314,175900,596697350,2245,2245,2245,2245,0
|
|
20240314,175800,596697350,2245,2245,2245,2245,0
|
|
20240314,175700,596697350,2245,2245,2245,2245,0
|
|
20240314,175600,596697350,2245,2245,2245,2245,0
|
|
20240314,175500,596697350,2245,2245,2245,2245,0
|
|
20240314,175400,596697350,2245,2245,2245,2245,0
|
|
20240314,175300,596697350,2245,2245,2245,2245,0
|
|
20240314,175200,596697350,2245,2245,2245,2245,0
|
|
20240314,175100,596697350,2245,2245,2245,2245,0
|
|
20240314,175000,596697350,2245,2245,2245,2245,0
|
|
20240314,174900,596697350,2245,2245,2245,2245,0
|
|
20240314,174800,596697350,2245,2245,2245,2245,0
|
|
20240314,174700,596697350,2245,2245,2245,2245,0
|
|
20240314,174600,596697350,2245,2245,2245,2245,0
|
|
20240314,174500,596697350,2245,2245,2245,2245,0
|
|
20240314,174400,596697350,2245,2245,2245,2245,0
|
|
20240314,174300,596697350,2245,2245,2245,2245,0
|
|
20240314,174200,596697350,2245,2245,2245,2245,0
|
|
20240314,174100,596697350,2245,2245,2245,2245,0
|
|
20240314,174000,596697350,2245,2245,2245,2245,0
|
|
20240314,173900,596697350,2245,2245,2245,2245,0
|
|
20240314,173800,596697350,2245,2245,2245,2245,0
|
|
20240314,173700,596697350,2245,2245,2245,2245,0
|
|
20240314,173600,596697350,2245,2245,2245,2245,0
|
|
20240314,173500,596697350,2245,2245,2245,2245,0
|
|
20240314,173400,596697350,2245,2245,2245,2245,15020
|
|
20240314,173300,596697350,2245,2245,2245,2245,0
|
|
20240314,173200,596697350,2245,2245,2245,2245,0
|
|
20240314,173100,596697350,2245,2245,2245,2245,0
|
|
20240314,173000,596697350,2245,2245,2245,2245,0
|
|
20240314,172900,596697350,2245,2245,2245,2245,0
|
|
20240314,172800,596697350,2245,2245,2245,2245,0
|
|
20240314,172700,596697350,2245,2245,2245,2245,0
|
|
20240314,172600,596697350,2245,2245,2245,2245,0
|
|
20240314,172500,596697350,2245,2245,2245,2245,0
|
|
20240314,172400,596697350,2245,2245,2245,2245,0
|
|
20240314,172300,596697350,2245,2245,2245,2245,0
|
|
20240314,172200,596697350,2245,2245,2245,2245,0
|
|
20240314,172100,596697350,2245,2245,2245,2245,0
|
|
20240314,172000,596697350,2245,2245,2245,2245,0
|
|
20240314,171900,596697350,2245,2245,2245,2245,0
|
|
20240314,171800,596697350,2245,2245,2245,2245,0
|
|
20240314,171700,596697350,2245,2245,2245,2245,0
|
|
20240314,171600,596697350,2245,2245,2245,2245,0
|
|
20240314,171500,596697350,2245,2245,2245,2245,0
|
|
20240314,171400,596697350,2245,2245,2245,2245,0
|
|
20240314,171300,596697350,2245,2245,2245,2245,0
|
|
20240314,171200,596697350,2245,2245,2245,2245,0
|
|
20240314,171100,596697350,2245,2245,2245,2245,0
|
|
20240314,171000,596697350,2245,2245,2245,2245,0
|
|
20240314,170900,596697350,2245,2245,2245,2245,0
|
|
20240314,170800,596697350,2245,2245,2245,2245,0
|
|
20240314,170700,596697350,2245,2245,2245,2245,0
|
|
20240314,170600,596697350,2245,2245,2245,2245,0
|
|
20240314,170500,596697350,2245,2245,2245,2245,0
|
|
20240314,170400,596697350,2245,2245,2245,2245,15020
|
|
20240314,170300,596697350,2245,2245,2245,2245,0
|
|
20240314,170200,596697350,2245,2245,2245,2245,0
|
|
20240314,170100,596697350,2245,2245,2245,2245,0
|
|
20240314,170000,596697350,2245,2245,2245,2245,0
|
|
20240314,165900,596697350,2245,2245,2245,2245,0
|
|
20240314,165800,596697350,2245,2245,2245,2245,0
|
|
20240314,165700,596697350,2245,2245,2245,2245,0
|
|
20240314,165600,596697350,2245,2245,2245,2245,0
|
|
20240314,165500,596697350,2245,2245,2245,2245,0
|
|
20240314,165400,596697350,2245,2245,2245,2245,0
|
|
20240314,165300,596697350,2245,2245,2245,2245,0
|
|
20240314,165200,596697350,2245,2245,2245,2245,0
|
|
20240314,165100,596697350,2245,2245,2245,2245,0
|
|
20240314,165000,596697350,2245,2245,2245,2245,0
|
|
20240314,164900,596697350,2245,2245,2245,2245,0
|
|
20240314,164800,596697350,2245,2245,2245,2245,0
|
|
20240314,164700,596697350,2245,2245,2245,2245,0
|
|
20240314,164600,596697350,2245,2245,2245,2245,0
|
|
20240314,164500,596697350,2245,2245,2245,2245,0
|
|
20240314,164400,596697350,2245,2245,2245,2245,0
|
|
20240314,164300,596697350,2245,2245,2245,2245,0
|
|
20240314,164200,596697350,2245,2245,2245,2245,0
|
|
20240314,164100,596697350,2245,2245,2245,2245,0
|
|
20240314,164000,596697350,2245,2245,2245,2245,0
|
|
20240314,163900,596697350,2245,2245,2245,2245,0
|
|
20240314,163800,596697350,2245,2245,2245,2245,0
|
|
20240314,163700,596697350,2245,2245,2245,2245,0
|
|
20240314,163600,596697350,2245,2245,2245,2245,0
|
|
20240314,163500,596697350,2245,2245,2245,2245,0
|
|
20240314,163400,596697350,2245,2245,2245,2245,15020
|
|
20240314,163300,596697350,2245,2245,2245,2245,0
|
|
20240314,163200,596697350,2245,2245,2245,2245,0
|
|
20240314,163100,596697350,2245,2245,2245,2245,0
|
|
20240314,163000,596697350,2245,2245,2245,2245,0
|
|
20240314,162900,596697350,2245,2245,2245,2245,0
|
|
20240314,162800,596697350,2245,2245,2245,2245,0
|
|
20240314,162700,596697350,2245,2245,2245,2245,0
|
|
20240314,162600,596697350,2245,2245,2245,2245,0
|
|
20240314,162500,596697350,2245,2245,2245,2245,0
|
|
20240314,162400,596697350,2245,2245,2245,2245,0
|
|
20240314,162300,596697350,2245,2245,2245,2245,0
|
|
20240314,162200,596697350,2245,2245,2245,2245,0
|
|
20240314,162100,596697350,2245,2245,2245,2245,0
|
|
20240314,162000,596697350,2245,2245,2245,2245,0
|
|
20240314,161900,596697350,2245,2245,2245,2245,0
|
|
20240314,161800,596697350,2245,2245,2245,2245,0
|
|
20240314,161700,596697350,2245,2245,2245,2245,0
|
|
20240314,161600,596697350,2245,2245,2245,2245,0
|
|
20240314,161500,596697350,2245,2245,2245,2245,0
|
|
20240314,161400,596697350,2245,2245,2245,2245,0
|
|
20240314,161300,596697350,2245,2245,2245,2245,0
|
|
20240314,161200,596697350,2245,2245,2245,2245,0
|
|
20240314,161100,596697350,2245,2245,2245,2245,0
|
|
20240314,161000,596697350,2245,2245,2245,2245,0
|
|
20240314,160900,596697350,2245,2245,2245,2245,0
|
|
20240314,160800,596697350,2245,2245,2245,2245,0
|
|
20240314,160700,596697350,2245,2245,2245,2245,0
|
|
20240314,160600,596697350,2245,2245,2245,2245,0
|
|
20240314,160500,596697350,2245,2245,2245,2245,0
|
|
20240314,160400,596697350,2245,2245,2245,2245,15020
|
|
20240314,160300,596697350,2245,2245,2245,2245,0
|
|
20240314,160200,596697350,2245,2245,2245,2245,0
|
|
20240314,160100,596697350,2245,2245,2245,2245,0
|
|
20240314,160000,596697350,2245,2245,2245,2245,0
|
|
20240314,155900,596697350,2245,2245,2245,2245,0
|
|
20240314,155800,596697350,2245,2245,2245,2245,0
|
|
20240314,155700,596697350,2245,2245,2245,2245,0
|
|
20240314,155600,596697350,2245,2245,2245,2245,0
|
|
20240314,155500,596697350,2245,2245,2245,2245,0
|
|
20240314,155400,596697350,2245,2245,2245,2245,0
|
|
20240314,155300,596697350,2245,2245,2245,2245,0
|
|
20240314,155200,596697350,2245,2245,2245,2245,0
|
|
20240314,155100,596697350,2245,2245,2245,2245,0
|
|
20240314,155000,596697350,2245,2245,2245,2245,0
|
|
20240314,154900,596697350,2245,2245,2245,2245,0
|
|
20240314,154800,596697350,2245,2245,2245,2245,0
|
|
20240314,154700,596697350,2245,2245,2245,2245,0
|
|
20240314,154600,596697350,2245,2245,2245,2245,0
|
|
20240314,154500,596697350,2245,2245,2245,2245,0
|
|
20240314,154400,596697350,2245,2245,2245,2245,0
|
|
20240314,154300,596697350,2245,2245,2245,2245,0
|
|
20240314,154200,596697350,2245,2245,2245,2245,0
|
|
20240314,154100,596697350,2245,2245,2245,2245,0
|
|
20240314,154000,596697350,2245,2245,2245,2245,0
|
|
20240314,153900,596697350,2245,2245,2245,2245,0
|
|
20240314,153800,596697350,2245,2245,2245,2245,0
|
|
20240314,153700,596697350,2245,2245,2245,2245,0
|
|
20240314,153600,596697350,2245,2245,2245,2245,0
|
|
20240314,153500,596697350,2245,2245,2245,2245,0
|
|
20240314,153400,596697350,2245,2245,2245,2245,15020
|
|
20240314,153300,596697350,2245,2245,2245,2245,0
|
|
20240314,153200,596697350,2245,2245,2245,2245,0
|
|
20240314,153100,596697350,2245,2245,2245,2245,0
|
|
20240314,153000,596697350,2245,2245,2245,2245,15020
|
|
20240314,152900,562977450,2235,2235,2235,2235,0
|
|
20240314,152800,562977450,2235,2235,2235,2235,0
|
|
20240314,152700,562977450,2235,2235,2235,2235,0
|
|
20240314,152600,562977450,2235,2235,2235,2235,0
|
|
20240314,152500,562977450,2235,2235,2235,2235,0
|
|
20240314,152400,562977450,2235,2235,2235,2235,0
|
|
20240314,152300,562977450,2235,2235,2235,2235,0
|
|
20240314,152200,562977450,2235,2235,2235,2235,0
|
|
20240314,152100,562977450,2235,2235,2235,2235,0
|
|
20240314,152000,562977450,2235,2235,2235,2235,0
|
|
20240314,151900,562977450,2235,2245,2245,2235,5483
|
|
20240314,151800,550694785,2245,2245,2245,2230,1604
|
|
20240314,151700,547101100,2230,2230,2245,2230,10712
|
|
20240314,151600,523122720,2230,2230,2230,2230,31
|
|
20240314,151500,523053590,2230,2230,2230,2225,3767
|
|
20240314,151400,514668180,2230,2230,2230,2230,227
|
|
20240314,151300,514161970,2230,2230,2230,2230,629
|
|
20240314,151200,512759300,2230,2230,2230,2225,261
|
|
20240314,151100,512177305,2230,2230,2230,2225,33
|
|
20240314,151000,512103790,2230,2230,2230,2230,14
|
|
20240314,150900,512072570,2225,2225,2225,2225,392
|
|
20240314,150800,511200370,2225,2225,2225,2220,439
|
|
20240314,150700,510223600,2225,2225,2225,2225,101
|
|
20240314,150600,509998875,2225,2225,2225,2220,2138
|
|
20240314,150500,505250350,2225,2225,2225,2225,194
|
|
20240314,150400,504818700,2230,2230,2230,2230,1
|
|
20240314,150300,504816470,2230,2230,2230,2230,43
|
|
20240314,150200,504720580,2230,2230,2230,2230,1040
|
|
20240314,150100,502401380,2230,2230,2230,2230,1116
|
|
20240314,150000,499912700,2230,2225,2230,2220,333
|
|
20240314,145900,499171775,2225,2225,2225,2220,1231
|
|
20240314,145800,496437800,2225,2225,2225,2225,68
|
|
20240314,145700,496286500,2225,2225,2225,2225,30
|
|
20240314,145600,496219750,2225,2225,2225,2225,145
|
|
20240314,145500,495897125,2225,2225,2225,2225,1000
|
|
20240314,145400,493672125,2215,2225,2225,2215,2706
|
|
20240314,145300,487666110,2225,2225,2225,2225,344
|
|
20240314,145200,486900710,2225,2215,2225,2215,114
|
|
20240314,145100,486648060,2225,2220,2225,2215,1038
|
|
20240314,145000,484344415,2220,2225,2225,2220,804
|
|
20240314,144900,482558285,2225,2225,2225,2225,25
|
|
20240314,144800,482502660,2225,2225,2225,2220,130
|
|
20240314,144700,482213590,2220,2220,2220,2220,249
|
|
20240314,144600,481660810,2220,2215,2220,2215,105
|
|
20240314,144500,481427720,2220,2220,2220,2220,492
|
|
20240314,144400,480335480,2220,2220,2220,2220,141
|
|
20240314,144300,480022460,2220,2220,2225,2220,762
|
|
20240314,144200,478330380,2225,2225,2225,2225,1067
|
|
20240314,144100,475956305,2225,2225,2225,2225,658
|
|
20240314,144000,474492255,2225,2225,2225,2225,1000
|
|
20240314,143900,472267255,2225,2225,2225,2225,16
|
|
20240314,143800,472231655,2225,2225,2225,2225,708
|
|
20240314,143700,470656355,2225,2220,2225,2220,450
|
|
20240314,143600,469655110,2225,2225,2225,2220,49
|
|
20240314,143500,469546090,2225,2220,2225,2220,1177
|
|
20240314,143400,466932265,2220,2220,2220,2220,22
|
|
20240314,143300,466883425,2225,2225,2225,2220,604
|
|
20240314,143200,465542025,2220,2220,2220,2220,1874
|
|
20240314,143100,461381745,2220,2220,2220,2220,31
|
|
20240314,143000,461312925,2220,2220,2220,2220,17
|
|
20240314,142900,461275185,2220,2220,2220,2220,0
|
|
20240314,142800,461275185,2220,2220,2220,2220,159
|
|
20240314,142700,460922205,2220,2220,2220,2220,259
|
|
20240314,142600,460347225,2220,2220,2220,2220,17
|
|
20240314,142500,460309485,2220,2220,2220,2220,141
|
|
20240314,142400,459996465,2220,2220,2220,2215,692
|
|
20240314,142300,458463265,2220,2220,2220,2220,14
|
|
20240314,142200,458432185,2220,2220,2220,2220,128
|
|
20240314,142100,458148025,2220,2220,2220,2215,36
|
|
20240314,142000,458068115,2220,2220,2220,2220,64
|
|
20240314,141900,457926035,2215,2220,2220,2215,3104
|
|
20240314,141800,451039515,2220,2220,2220,2220,67
|
|
20240314,141700,450890775,2220,2220,2220,2215,1239
|
|
20240314,141600,448141320,2215,2220,2220,2215,145
|
|
20240314,141500,447819425,2220,2220,2220,2220,3031
|
|
20240314,141400,441090605,2220,2220,2220,2220,2017
|
|
20240314,141300,436612865,2220,2220,2220,2220,127
|
|
20240314,141200,436330925,2220,2220,2220,2220,31
|
|
20240314,141100,436262105,2220,2220,2220,2220,16
|
|
20240314,141000,436226585,2215,2215,2215,2215,353
|
|
20240314,140900,435444690,2215,2215,2215,2210,57
|
|
20240314,140800,435318480,2220,2220,2220,2220,0
|
|
20240314,140700,435318480,2220,2220,2220,2220,141
|
|
20240314,140600,435005460,2220,2220,2220,2220,84
|
|
20240314,140500,434818980,2220,2220,2220,2220,500
|
|
20240314,140400,433708980,2220,2220,2220,2220,158
|
|
20240314,140300,433358220,2220,2220,2220,2220,22
|
|
20240314,140200,433309380,2220,2220,2220,2220,178
|
|
20240314,140100,432914220,2220,2210,2220,2210,1721
|
|
20240314,140000,429108600,2220,2215,2220,2215,27
|
|
20240314,135900,429048750,2215,2220,2220,2215,1530
|
|
20240314,135800,425659650,2220,2220,2220,2220,139
|
|
20240314,135700,425351070,2220,2225,2225,2220,3693
|
|
20240314,135600,417152525,2225,2220,2225,2220,36
|
|
20240314,135500,417072450,2225,2225,2225,2225,128
|
|
20240314,135400,416787650,2225,2225,2225,2220,72
|
|
20240314,135300,416627635,2225,2225,2225,2225,14
|
|
20240314,135200,416596485,2225,2225,2225,2225,128
|
|
20240314,135100,416311685,2225,2225,2225,2225,50
|
|
20240314,135000,416200435,2220,2220,2220,2220,720
|
|
20240314,134900,414602035,2220,2220,2220,2220,146
|
|
20240314,134800,414277915,2220,2215,2220,2215,97
|
|
20240314,134700,414062900,2215,2215,2215,2215,2051
|
|
20240314,134600,409519935,2220,2220,2220,2215,171
|
|
20240314,134500,409140375,2220,2220,2220,2220,17
|
|
20240314,134400,409102635,2220,2220,2220,2220,17
|
|
20240314,134300,409064895,2220,2215,2220,2215,401
|
|
20240314,134200,408175875,2215,2215,2215,2215,928
|
|
20240314,134100,406120355,2215,2215,2215,2215,17
|
|
20240314,134000,406082700,2215,2215,2215,2215,141
|
|
20240314,133900,405770385,2210,2215,2215,2205,287
|
|
20240314,133800,405135995,2215,2210,2215,2210,431
|
|
20240314,133700,404183435,2210,2210,2210,2210,0
|
|
20240314,133600,404183435,2210,2210,2210,2210,313
|
|
20240314,133500,403491705,2215,2210,2215,2210,51
|
|
20240314,133400,403378920,2210,2210,2210,2210,347
|
|
20240314,133300,402612050,2210,2210,2210,2210,145
|
|
20240314,133200,402291600,2210,2210,2210,2210,31
|
|
20240314,133100,402223090,2215,2215,2215,2215,0
|
|
20240314,133000,402223090,2215,2215,2215,2210,206
|
|
20240314,132900,401766805,2215,2215,2215,2200,1027
|
|
20240314,132800,399507000,2200,2210,2215,2200,2872
|
|
20240314,132700,393165090,2210,2210,2210,2210,177
|
|
20240314,132600,392773920,2210,2205,2210,2205,3132
|
|
20240314,132500,385863330,2205,2205,2205,2205,1
|
|
20240314,132400,385861125,2215,2215,2215,2215,261
|
|
20240314,132300,385283010,2215,2215,2220,2215,115
|
|
20240314,132200,385028270,2215,2215,2215,2215,31
|
|
20240314,132100,384959605,2215,2215,2215,2215,487
|
|
20240314,132000,383880900,2215,2215,2215,2215,0
|
|
20240314,131900,383880900,2215,2205,2215,2205,160
|
|
20240314,131800,383527500,2215,2215,2215,2215,444
|
|
20240314,131700,382544040,2220,2220,2220,2205,1022
|
|
20240314,131600,380290200,2220,2220,2220,2220,33
|
|
20240314,131500,380216940,2220,2210,2220,2210,246
|
|
20240314,131400,379671010,2210,2215,2220,2210,2447
|
|
20240314,131300,374250755,2215,2215,2215,2215,0
|
|
20240314,131200,374250755,2215,2220,2220,2215,162
|
|
20240314,131100,373891840,2220,2220,2220,2205,715
|
|
20240314,131000,372315040,2215,2215,2215,2215,877
|
|
20240314,130900,370372485,2215,2215,2215,2215,162
|
|
20240314,130800,370013655,2215,2200,2215,2200,315
|
|
20240314,130700,369320430,2215,2215,2215,2210,171
|
|
20240314,130600,368942300,2215,2215,2215,2215,14
|
|
20240314,130500,368911290,2200,2200,2200,2200,361
|
|
20240314,130400,368117090,2195,2210,2215,2195,901
|
|
20240314,130300,366137785,2210,2205,2215,2200,353
|
|
20240314,130200,365359045,2200,2215,2215,2200,458
|
|
20240314,130100,364349975,2215,2210,2215,2210,3032
|
|
20240314,130000,357648755,2210,2210,2210,2210,408
|
|
20240314,125900,356747075,2210,2210,2210,2210,17
|
|
20240314,125800,356709505,2210,2210,2210,2210,30
|
|
20240314,125700,356643205,2210,2210,2210,2210,145
|
|
20240314,125600,356322755,2200,2200,2200,2200,4
|
|
20240314,125500,356313955,2210,2210,2210,2210,14
|
|
20240314,125400,356283015,2210,2210,2210,2210,34
|
|
20240314,125300,356207875,2210,2210,2210,2210,142
|
|
20240314,125200,355894055,2210,2210,2210,2210,17
|
|
20240314,125100,355856485,2210,2210,2210,2210,77
|
|
20240314,125000,355686315,2210,2210,2210,2205,1140
|
|
20240314,124900,353170265,2210,2205,2210,2205,1017
|
|
20240314,124800,350927695,2210,2210,2210,2210,17
|
|
20240314,124700,350890125,2210,2210,2210,2210,158
|
|
20240314,124600,350540945,2205,2205,2205,2205,500
|
|
20240314,124500,349438445,2210,2205,2210,2205,550
|
|
20240314,124400,348225445,2205,2205,2205,2205,227
|
|
20240314,124300,347724910,2200,2205,2205,2200,826
|
|
20240314,124200,345907210,2205,2205,2205,2205,48
|
|
20240314,124100,345801370,2205,2205,2205,2205,128
|
|
20240314,124000,345519130,2205,2205,2210,2205,887
|
|
20240314,123900,343563210,2205,2205,2205,2205,231
|
|
20240314,123800,343053855,2205,2210,2210,2205,227
|
|
20240314,123700,342552685,2210,2210,2210,2210,31
|
|
20240314,123600,342484175,2210,2210,2210,2210,117
|
|
20240314,123500,342225605,2210,2210,2210,2210,148
|
|
20240314,123400,341898525,2210,2210,2210,2210,114
|
|
20240314,123300,341646585,2205,2205,2205,2205,404
|
|
20240314,123200,340755765,2205,2205,2205,2205,1697
|
|
20240314,123100,337013880,2210,2210,2210,2210,14
|
|
20240314,123000,336982940,2210,2210,2210,2205,87
|
|
20240314,122900,336790685,2210,2210,2210,2210,141
|
|
20240314,122800,336479075,2205,2205,2205,2205,450
|
|
20240314,122700,335486825,2210,2210,2210,2210,34
|
|
20240314,122600,335411685,2210,2210,2210,2210,142
|
|
20240314,122500,335097865,2210,2210,2210,2205,812
|
|
20240314,122400,333305310,2210,2205,2210,2205,331
|
|
20240314,122300,332575035,2205,2205,2205,2205,627
|
|
20240314,122200,331192500,2205,2205,2205,2205,17
|
|
20240314,122100,331155015,2200,2195,2205,2195,440
|
|
20240314,122000,330188990,2195,2205,2205,2195,246
|
|
20240314,121900,329648220,2195,2195,2195,2195,686
|
|
20240314,121800,328142450,2205,2205,2205,2205,31
|
|
20240314,121700,328074095,2205,2205,2205,2195,148
|
|
20240314,121600,327747765,2205,2205,2205,2205,413
|
|
20240314,121500,326837100,2205,2205,2205,2205,34
|
|
20240314,121400,326762130,2205,2205,2205,2205,129
|
|
20240314,121300,326477685,2205,2200,2205,2195,461
|
|
20240314,121200,325465565,2205,2205,2205,2205,18
|
|
20240314,121100,325425875,2190,2205,2205,2190,2
|
|
20240314,121000,325421480,2205,2200,2205,2200,288
|
|
20240314,120900,324786445,2205,2205,2205,2205,17
|
|
20240314,120800,324748960,2205,2200,2205,2200,314
|
|
20240314,120700,324058140,2195,2195,2195,2195,388
|
|
20240314,120600,323206480,2195,2195,2195,2195,17
|
|
20240314,120500,323169165,2195,2195,2195,2195,30
|
|
20240314,120400,323103315,2195,2195,2195,2195,128
|
|
20240314,120300,322822355,2195,2195,2195,2195,17
|
|
20240314,120200,322785040,2195,2195,2195,2195,31
|
|
20240314,120100,322716995,2200,2200,2200,2200,128
|
|
20240314,120000,322435395,2200,2200,2200,2195,1006
|
|
20240314,115900,320224870,2200,2185,2200,2175,3053
|
|
20240314,115800,313566130,2200,2200,2200,2200,128
|
|
20240314,115700,313284530,2200,2190,2200,2190,131
|
|
20240314,115600,312997285,2190,2190,2190,2190,2621
|
|
20240314,115500,307257295,2200,2195,2200,2195,261
|
|
20240314,115400,306683675,2200,2200,2200,2180,383
|
|
20240314,115300,305843560,2200,2200,2200,2200,16
|
|
20240314,115200,305808360,2200,2200,2200,2200,141
|
|
20240314,115100,305498160,2200,2200,2200,2200,17
|
|
20240314,115000,305460760,2200,2205,2205,2200,23
|
|
20240314,114900,305410130,2205,2205,2205,2205,141
|
|
20240314,114800,305099225,2205,2205,2205,2205,34
|
|
20240314,114700,305024255,2205,2205,2205,2205,1
|
|
20240314,114600,305022050,2205,2205,2205,2205,142
|
|
20240314,114500,304708940,2205,2195,2210,2195,2734
|
|
20240314,114400,298707390,2195,2195,2195,2190,37
|
|
20240314,114300,298626180,2195,2195,2195,2195,145
|
|
20240314,114200,298307905,2195,2185,2195,2185,19148
|
|
20240314,114100,256465205,2185,2180,2185,2180,94
|
|
20240314,114000,256260215,2185,2180,2185,2180,11845
|
|
20240314,113900,230388275,2180,2180,2180,2180,131
|
|
20240314,113800,230102695,2180,2180,2180,2180,16
|
|
20240314,113700,230067815,2175,2180,2180,2175,130
|
|
20240314,113600,229784425,2180,2180,2180,2180,31
|
|
20240314,113500,229716845,2180,2180,2180,2180,17
|
|
20240314,113400,229679785,2175,2175,2175,2175,2753
|
|
20240314,113300,223692010,2175,2180,2180,2170,147
|
|
20240314,113200,223372615,2180,2180,2180,2180,0
|
|
20240314,113100,223372615,2180,2180,2180,2180,158
|
|
20240314,113000,223028175,2180,2180,2180,2180,17
|
|
20240314,112900,222991115,2170,2170,2170,2170,0
|
|
20240314,112800,222991115,2170,2180,2180,2170,845
|
|
20240314,112700,221155875,2180,2180,2180,2180,16
|
|
20240314,112600,221120995,2180,2180,2180,2180,26
|
|
20240314,112500,221064315,2180,2180,2180,2175,579
|
|
20240314,112400,219804095,2180,2180,2180,2180,17
|
|
20240314,112300,219767035,2180,2175,2180,2175,30
|
|
20240314,112200,219701705,2170,2180,2180,2170,147
|
|
20240314,112100,219381445,2180,2175,2180,2175,17
|
|
20240314,112000,219344390,2180,2175,2180,2175,31
|
|
20240314,111900,219276880,2175,2175,2175,2175,123
|
|
20240314,111800,219009355,2175,2175,2175,2175,162
|
|
20240314,111700,218657005,2175,2175,2175,2175,14
|
|
20240314,111600,218626555,2175,2175,2175,2175,0
|
|
20240314,111500,218626555,2175,2175,2175,2175,185
|
|
20240314,111400,218224180,2170,2170,2170,2170,0
|
|
20240314,111300,218224180,2170,2170,2170,2170,17
|
|
20240314,111200,218187290,2175,2175,2180,2175,158
|
|
20240314,111100,217843565,2180,2180,2180,2180,0
|
|
20240314,111000,217843565,2180,2180,2180,2180,16
|
|
20240314,110900,217808685,2180,2180,2180,2180,158
|
|
20240314,110800,217464245,2180,2180,2180,2180,17
|
|
20240314,110700,217427185,2180,2180,2180,2180,14
|
|
20240314,110600,217396665,2180,2180,2180,2180,161
|
|
20240314,110500,217045685,2180,2180,2180,2180,0
|
|
20240314,110400,217045685,2180,2180,2180,2180,14
|
|
20240314,110300,217015165,2180,2175,2180,2175,2049
|
|
20240314,110200,212548795,2175,2175,2175,2175,1040
|
|
20240314,110100,210286795,2175,2185,2185,2175,2044
|
|
20240314,110000,205832805,2185,2185,2185,2185,695
|
|
20240314,105900,204314230,2185,2185,2185,2185,14
|
|
20240314,105800,204283640,2185,2180,2185,2180,21
|
|
20240314,105700,204237775,2180,2180,2180,2180,144
|
|
20240314,105600,203923855,2180,2180,2180,2175,230
|
|
20240314,105500,203422805,2180,2180,2180,2180,0
|
|
20240314,105400,203422805,2180,2180,2180,2180,227
|
|
20240314,105300,202927945,2180,2180,2180,2180,17
|
|
20240314,105200,202890885,2180,2180,2180,2180,0
|
|
20240314,105100,202890885,2180,2180,2180,2180,176
|
|
20240314,105000,202507205,2185,2185,2185,2185,0
|
|
20240314,104900,202507205,2185,2185,2185,2185,144
|
|
20240314,104800,202192565,2185,2175,2185,2175,60
|
|
20240314,104700,202061755,2185,2185,2185,2185,0
|
|
20240314,104600,202061755,2185,2185,2185,2185,81
|
|
20240314,104500,201884770,2185,2185,2185,2185,145
|
|
20240314,104400,201567945,2185,2185,2185,2185,0
|
|
20240314,104300,201567945,2185,2185,2185,2185,33
|
|
20240314,104200,201495840,2175,2185,2185,2175,146
|
|
20240314,104100,201176850,2185,2185,2185,2185,153
|
|
20240314,104000,200842545,2185,2180,2185,2180,17
|
|
20240314,103900,200805415,2180,2175,2180,2175,3144
|
|
20240314,103800,193966495,2175,2185,2185,2175,1031
|
|
20240314,103700,191723760,2185,2185,2185,2185,0
|
|
20240314,103600,191723760,2185,2185,2185,2185,162
|
|
20240314,103500,191369790,2185,2185,2185,2185,14
|
|
20240314,103400,191339200,2175,2175,2175,2175,2
|
|
20240314,103300,191334850,2185,2185,2185,2185,161
|
|
20240314,103200,190983065,2185,2185,2185,2185,13
|
|
20240314,103100,190954660,2180,2180,2180,2180,147
|
|
20240314,103000,190634200,2180,2180,2180,2180,37
|
|
20240314,102900,190553540,2170,2170,2170,2170,1827
|
|
20240314,102800,186588950,2185,2170,2185,2170,46
|
|
20240314,102700,186488890,2170,2170,2180,2170,559
|
|
20240314,102600,185271690,2170,2170,2170,2170,17
|
|
20240314,102500,185234800,2170,2170,2170,2170,537
|
|
20240314,102400,184069510,2175,2175,2175,2175,158
|
|
20240314,102300,183725860,2175,2175,2175,2170,112
|
|
20240314,102200,183482310,2170,2180,2180,2170,143
|
|
20240314,102100,183170650,2175,2175,2175,2175,34
|
|
20240314,102000,183096700,2170,2170,2170,2170,90
|
|
20240314,101900,182901400,2180,2170,2180,2170,84
|
|
20240314,101800,182718980,2180,2180,2180,2180,4
|
|
20240314,101700,182710260,2180,2180,2180,2180,142
|
|
20240314,101600,182400700,2170,2170,2170,2170,0
|
|
20240314,101500,182400700,2170,2175,2175,2170,63
|
|
20240314,101400,182263790,2175,2175,2175,2175,141
|
|
20240314,101300,181957115,2175,2175,2175,2175,1
|
|
20240314,101200,181954940,2170,2180,2180,2170,88
|
|
20240314,101100,181763110,2175,2170,2175,2170,216
|
|
20240314,101000,181293315,2175,2175,2175,2175,50
|
|
20240314,100900,181184565,2175,2175,2175,2175,14
|
|
20240314,100800,181154115,2175,2165,2175,2165,8
|
|
20240314,100700,181136765,2160,2160,2160,2160,0
|
|
20240314,100600,181136765,2160,2170,2170,2160,4504
|
|
20240314,100500,171402855,2170,2170,2170,2170,0
|
|
20240314,100400,171402855,2170,2170,2170,2160,4102
|
|
20240314,100300,162535270,2180,2180,2180,2180,15
|
|
20240314,100200,162502570,2170,2170,2170,2170,200
|
|
20240314,100100,162068570,2170,2170,2170,2170,241
|
|
20240314,100000,161545600,2165,2165,2165,2165,3291
|
|
20240314,095900,154420585,2175,2175,2175,2175,0
|
|
20240314,095800,154420585,2175,2170,2175,2165,711
|
|
20240314,095700,152877690,2170,2175,2175,2170,8001
|
|
20240314,095600,135513050,2175,2180,2180,2175,600
|
|
20240314,095500,134207550,2180,2180,2180,2180,1
|
|
20240314,095400,134205370,2175,2175,2175,2175,1016
|
|
20240314,095300,131995570,2175,2175,2175,2175,240
|
|
20240314,095200,131473570,2175,2175,2175,2175,0
|
|
20240314,095100,131473570,2175,2175,2175,2175,305
|
|
20240314,095000,130810195,2175,2180,2180,2175,243
|
|
20240314,094900,130281665,2175,2175,2175,2175,0
|
|
20240314,094800,130281665,2175,2175,2175,2175,0
|
|
20240314,094700,130281665,2175,2175,2175,2175,0
|
|
20240314,094600,130281665,2175,2175,2175,2175,0
|
|
20240314,094500,130281665,2175,2175,2175,2175,0
|
|
20240314,094400,130281665,2175,2175,2175,2175,451
|
|
20240314,094300,129300740,2175,2175,2175,2175,0
|
|
20240314,094200,129300740,2175,2175,2175,2175,1019
|
|
20240314,094100,127084415,2175,2175,2175,2175,450
|
|
20240314,094000,126105665,2185,2185,2185,2185,0
|
|
20240314,093900,126105665,2185,2175,2185,2175,1382
|
|
20240314,093800,123086095,2175,2175,2175,2175,1
|
|
20240314,093700,123083920,2175,2175,2175,2175,1
|
|
20240314,093600,123081745,2190,2190,2190,2190,0
|
|
20240314,093500,123081745,2190,2190,2190,2190,0
|
|
20240314,093400,123081745,2190,2175,2190,2175,3
|
|
20240314,093300,123075205,2175,2175,2175,2175,1
|
|
20240314,093200,123073030,2170,2175,2175,2170,3281
|
|
20240314,093100,115936880,2175,2190,2190,2175,341
|
|
20240314,093000,115194460,2180,2180,2180,2180,2892
|
|
20240314,092900,108889900,2185,2185,2185,2185,300
|
|
20240314,092800,108234400,2180,2190,2190,2180,3010
|
|
20240314,092700,101653925,2190,2190,2190,2190,48
|
|
20240314,092600,101548805,2190,2190,2190,2190,135
|
|
20240314,092500,101253155,2190,2190,2190,2190,28
|
|
20240314,092400,101191835,2190,2190,2190,2190,1000
|
|
20240314,092300,99001835,2190,2190,2190,2190,20
|
|
20240314,092200,98958035,2190,2205,2210,2190,1331
|
|
20240314,092100,96016590,2210,2195,2210,2195,220
|
|
20240314,092000,95531920,2190,2190,2190,2190,15
|
|
20240314,091900,95499070,2180,2185,2185,2180,1200
|
|
20240314,091800,92882595,2185,2180,2200,2180,288
|
|
20240314,091700,92250365,2190,2190,2190,2190,0
|
|
20240314,091600,92250365,2190,2190,2190,2190,208
|
|
20240314,091500,91794845,2180,2180,2180,2180,5
|
|
20240314,091400,91783945,2175,2180,2185,2175,3282
|
|
20240314,091300,84627775,2180,2185,2185,2180,906
|
|
20240314,091200,82652525,2185,2185,2185,2185,1525
|
|
20240314,091100,79320400,2185,2185,2185,2185,408
|
|
20240314,091000,78428920,2185,2185,2190,2180,3598
|
|
20240314,090900,70582010,2185,2190,2190,2185,1190
|
|
20240314,090800,67979360,2190,2190,2190,2190,21
|
|
20240314,090700,67933370,2175,2185,2190,2175,5040
|
|
20240314,090600,56943360,2190,2200,2200,2185,5256
|
|
20240314,090500,45393655,2205,2200,2205,2200,95
|
|
20240314,090400,45184650,2210,2210,2210,2210,21
|
|
20240314,090300,45138240,2205,2210,2210,2205,1664
|
|
20240314,090200,41465710,2225,2220,2225,2220,16210
|
|
20240314,090100,5403460,2225,2215,2230,2215,1960
|
|
20240314,090000,1054375,2215,2210,2220,2210,477
|