594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185100,221319095,2130,2130,2130,2130,1576
|
|
20240307,185000,221319095,2130,2130,2130,2130,0
|
|
20240307,184900,221319095,2130,2130,2130,2130,0
|
|
20240307,184800,221319095,2130,2130,2130,2130,0
|
|
20240307,184700,221319095,2130,2130,2130,2130,0
|
|
20240307,184600,221319095,2130,2130,2130,2130,0
|
|
20240307,184500,221319095,2130,2130,2130,2130,0
|
|
20240307,184400,221319095,2130,2130,2130,2130,0
|
|
20240307,184300,221319095,2130,2130,2130,2130,0
|
|
20240307,184200,221319095,2130,2130,2130,2130,0
|
|
20240307,184100,221319095,2130,2130,2130,2130,0
|
|
20240307,184000,221319095,2130,2130,2130,2130,0
|
|
20240307,183900,221319095,2130,2130,2130,2130,0
|
|
20240307,183800,221319095,2130,2130,2130,2130,0
|
|
20240307,183700,221319095,2130,2130,2130,2130,0
|
|
20240307,183600,221319095,2130,2130,2130,2130,0
|
|
20240307,183500,221319095,2130,2130,2130,2130,0
|
|
20240307,183400,221319095,2130,2130,2130,2130,0
|
|
20240307,183300,221319095,2130,2130,2130,2130,0
|
|
20240307,183200,221319095,2130,2130,2130,2130,0
|
|
20240307,183100,221319095,2130,2130,2130,2130,0
|
|
20240307,183000,221319095,2130,2130,2130,2130,0
|
|
20240307,182900,221319095,2130,2130,2130,2130,0
|
|
20240307,182800,221319095,2130,2130,2130,2130,0
|
|
20240307,182700,221319095,2130,2130,2130,2130,0
|
|
20240307,182600,221319095,2130,2130,2130,2130,0
|
|
20240307,182500,221319095,2130,2130,2130,2130,0
|
|
20240307,182400,221319095,2130,2130,2130,2130,0
|
|
20240307,182300,221319095,2130,2130,2130,2130,0
|
|
20240307,182200,221319095,2130,2130,2130,2130,0
|
|
20240307,182100,221319095,2130,2130,2130,2130,1576
|
|
20240307,182000,221319095,2130,2130,2130,2130,0
|
|
20240307,181900,221319095,2130,2130,2130,2130,0
|
|
20240307,181800,221319095,2130,2130,2130,2130,0
|
|
20240307,181700,221319095,2130,2130,2130,2130,0
|
|
20240307,181600,221319095,2130,2130,2130,2130,0
|
|
20240307,181500,221319095,2130,2130,2130,2130,0
|
|
20240307,181400,221319095,2130,2130,2130,2130,0
|
|
20240307,181300,221319095,2130,2130,2130,2130,0
|
|
20240307,181200,221319095,2130,2130,2130,2130,0
|
|
20240307,181100,221319095,2130,2130,2130,2130,0
|
|
20240307,181000,221319095,2130,2130,2130,2130,0
|
|
20240307,180900,221319095,2130,2130,2130,2130,0
|
|
20240307,180800,221319095,2130,2130,2130,2130,0
|
|
20240307,180700,221319095,2130,2130,2130,2130,0
|
|
20240307,180600,221319095,2130,2130,2130,2130,0
|
|
20240307,180500,221319095,2130,2130,2130,2130,0
|
|
20240307,180400,221319095,2130,2130,2130,2130,0
|
|
20240307,180300,221319095,2130,2130,2130,2130,0
|
|
20240307,180200,221319095,2130,2130,2130,2130,0
|
|
20240307,180100,221319095,2130,2130,2130,2130,0
|
|
20240307,180000,221319095,2130,2130,2130,2130,0
|
|
20240307,175900,221319095,2130,2130,2130,2130,0
|
|
20240307,175800,221319095,2130,2130,2130,2130,0
|
|
20240307,175700,221319095,2130,2130,2130,2130,0
|
|
20240307,175600,221319095,2130,2130,2130,2130,0
|
|
20240307,175500,221319095,2130,2130,2130,2130,0
|
|
20240307,175400,221319095,2130,2130,2130,2130,0
|
|
20240307,175300,221319095,2130,2130,2130,2130,0
|
|
20240307,175200,221319095,2130,2130,2130,2130,0
|
|
20240307,175100,221319095,2130,2130,2130,2130,1576
|
|
20240307,175000,221319095,2130,2130,2130,2130,0
|
|
20240307,174900,221319095,2130,2130,2130,2130,0
|
|
20240307,174800,221319095,2130,2130,2130,2130,0
|
|
20240307,174700,221319095,2130,2130,2130,2130,0
|
|
20240307,174600,221319095,2130,2130,2130,2130,0
|
|
20240307,174500,221319095,2130,2130,2130,2130,0
|
|
20240307,174400,221319095,2130,2130,2130,2130,0
|
|
20240307,174300,221319095,2130,2130,2130,2130,0
|
|
20240307,174200,221319095,2130,2130,2130,2130,0
|
|
20240307,174100,221319095,2130,2130,2130,2130,0
|
|
20240307,174000,221319095,2130,2130,2130,2130,0
|
|
20240307,173900,221319095,2130,2130,2130,2130,0
|
|
20240307,173800,221319095,2130,2130,2130,2130,0
|
|
20240307,173700,221319095,2130,2130,2130,2130,0
|
|
20240307,173600,221319095,2130,2130,2130,2130,0
|
|
20240307,173500,221319095,2130,2130,2130,2130,0
|
|
20240307,173400,221319095,2130,2130,2130,2130,0
|
|
20240307,173300,221319095,2130,2130,2130,2130,0
|
|
20240307,173200,221319095,2130,2130,2130,2130,0
|
|
20240307,173100,221319095,2130,2130,2130,2130,0
|
|
20240307,173000,221319095,2130,2130,2130,2130,0
|
|
20240307,172900,221319095,2130,2130,2130,2130,0
|
|
20240307,172800,221319095,2130,2130,2130,2130,0
|
|
20240307,172700,221319095,2130,2130,2130,2130,0
|
|
20240307,172600,221319095,2130,2130,2130,2130,0
|
|
20240307,172500,221319095,2130,2130,2130,2130,0
|
|
20240307,172400,221319095,2130,2130,2130,2130,0
|
|
20240307,172300,221319095,2130,2130,2130,2130,0
|
|
20240307,172200,221319095,2130,2130,2130,2130,0
|
|
20240307,172100,221319095,2130,2130,2130,2130,1576
|
|
20240307,172000,221319095,2130,2130,2130,2130,0
|
|
20240307,171900,221319095,2130,2130,2130,2130,0
|
|
20240307,171800,221319095,2130,2130,2130,2130,0
|
|
20240307,171700,221319095,2130,2130,2130,2130,0
|
|
20240307,171600,221319095,2130,2130,2130,2130,0
|
|
20240307,171500,221319095,2130,2130,2130,2130,0
|
|
20240307,171400,221319095,2130,2130,2130,2130,0
|
|
20240307,171300,221319095,2130,2130,2130,2130,0
|
|
20240307,171200,221319095,2130,2130,2130,2130,0
|
|
20240307,171100,221319095,2130,2130,2130,2130,0
|
|
20240307,171000,221319095,2130,2130,2130,2130,0
|
|
20240307,170900,221319095,2130,2130,2130,2130,0
|
|
20240307,170800,221319095,2130,2130,2130,2130,0
|
|
20240307,170700,221319095,2130,2130,2130,2130,0
|
|
20240307,170600,221319095,2130,2130,2130,2130,0
|
|
20240307,170500,221319095,2130,2130,2130,2130,0
|
|
20240307,170400,221319095,2130,2130,2130,2130,0
|
|
20240307,170300,221319095,2130,2130,2130,2130,0
|
|
20240307,170200,221319095,2130,2130,2130,2130,0
|
|
20240307,170100,221319095,2130,2130,2130,2130,0
|
|
20240307,170000,221319095,2130,2130,2130,2130,0
|
|
20240307,165900,221319095,2130,2130,2130,2130,0
|
|
20240307,165800,221319095,2130,2130,2130,2130,0
|
|
20240307,165700,221319095,2130,2130,2130,2130,0
|
|
20240307,165600,221319095,2130,2130,2130,2130,0
|
|
20240307,165500,221319095,2130,2130,2130,2130,0
|
|
20240307,165400,221319095,2130,2130,2130,2130,0
|
|
20240307,165300,221319095,2130,2130,2130,2130,0
|
|
20240307,165200,221319095,2130,2130,2130,2130,0
|
|
20240307,165100,221319095,2130,2130,2130,2130,1576
|
|
20240307,165000,221319095,2130,2130,2130,2130,0
|
|
20240307,164900,221319095,2130,2130,2130,2130,0
|
|
20240307,164800,221319095,2130,2130,2130,2130,0
|
|
20240307,164700,221319095,2130,2130,2130,2130,0
|
|
20240307,164600,221319095,2130,2130,2130,2130,0
|
|
20240307,164500,221319095,2130,2130,2130,2130,0
|
|
20240307,164400,221319095,2130,2130,2130,2130,0
|
|
20240307,164300,221319095,2130,2130,2130,2130,0
|
|
20240307,164200,221319095,2130,2130,2130,2130,0
|
|
20240307,164100,221319095,2130,2130,2130,2130,0
|
|
20240307,164000,221319095,2130,2130,2130,2130,0
|
|
20240307,163900,221319095,2130,2130,2130,2130,0
|
|
20240307,163800,221319095,2130,2130,2130,2130,0
|
|
20240307,163700,221319095,2130,2130,2130,2130,0
|
|
20240307,163600,221319095,2130,2130,2130,2130,0
|
|
20240307,163500,221319095,2130,2130,2130,2130,0
|
|
20240307,163400,221319095,2130,2130,2130,2130,0
|
|
20240307,163300,221319095,2130,2130,2130,2130,0
|
|
20240307,163200,221319095,2130,2130,2130,2130,0
|
|
20240307,163100,221319095,2130,2130,2130,2130,0
|
|
20240307,163000,221319095,2130,2130,2130,2130,0
|
|
20240307,162900,221319095,2130,2130,2130,2130,0
|
|
20240307,162800,221319095,2130,2130,2130,2130,0
|
|
20240307,162700,221319095,2130,2130,2130,2130,0
|
|
20240307,162600,221319095,2130,2130,2130,2130,0
|
|
20240307,162500,221319095,2130,2130,2130,2130,0
|
|
20240307,162400,221319095,2130,2130,2130,2130,0
|
|
20240307,162300,221319095,2130,2130,2130,2130,0
|
|
20240307,162200,221319095,2130,2130,2130,2130,0
|
|
20240307,162100,221319095,2130,2130,2130,2130,1576
|
|
20240307,162000,221319095,2130,2130,2130,2130,0
|
|
20240307,161900,221319095,2130,2130,2130,2130,0
|
|
20240307,161800,221319095,2130,2130,2130,2130,0
|
|
20240307,161700,221319095,2130,2130,2130,2130,0
|
|
20240307,161600,221319095,2130,2130,2130,2130,0
|
|
20240307,161500,221319095,2130,2130,2130,2130,0
|
|
20240307,161400,221319095,2130,2130,2130,2130,0
|
|
20240307,161300,221319095,2130,2130,2130,2130,0
|
|
20240307,161200,221319095,2130,2130,2130,2130,0
|
|
20240307,161100,221319095,2130,2130,2130,2130,0
|
|
20240307,161000,221319095,2130,2130,2130,2130,0
|
|
20240307,160900,221319095,2130,2130,2130,2130,0
|
|
20240307,160800,221319095,2130,2130,2130,2130,0
|
|
20240307,160700,221319095,2130,2130,2130,2130,0
|
|
20240307,160600,221319095,2130,2130,2130,2130,0
|
|
20240307,160500,221319095,2130,2130,2130,2130,0
|
|
20240307,160400,221319095,2130,2130,2130,2130,0
|
|
20240307,160300,221319095,2130,2130,2130,2130,0
|
|
20240307,160200,221319095,2130,2130,2130,2130,0
|
|
20240307,160100,221319095,2130,2130,2130,2130,0
|
|
20240307,160000,221319095,2130,2130,2130,2130,0
|
|
20240307,155900,221319095,2130,2130,2130,2130,0
|
|
20240307,155800,221319095,2130,2130,2130,2130,0
|
|
20240307,155700,221319095,2130,2130,2130,2130,0
|
|
20240307,155600,221319095,2130,2130,2130,2130,0
|
|
20240307,155500,221319095,2130,2130,2130,2130,0
|
|
20240307,155400,221319095,2130,2130,2130,2130,0
|
|
20240307,155300,221319095,2130,2130,2130,2130,0
|
|
20240307,155200,221319095,2130,2130,2130,2130,0
|
|
20240307,155100,221319095,2130,2130,2130,2130,1576
|
|
20240307,155000,221319095,2130,2130,2130,2130,0
|
|
20240307,154900,221319095,2130,2130,2130,2130,0
|
|
20240307,154800,221319095,2130,2130,2130,2130,0
|
|
20240307,154700,221319095,2130,2130,2130,2130,0
|
|
20240307,154600,221319095,2130,2130,2130,2130,0
|
|
20240307,154500,221319095,2130,2130,2130,2130,0
|
|
20240307,154400,221319095,2130,2130,2130,2130,0
|
|
20240307,154300,221319095,2130,2130,2130,2130,0
|
|
20240307,154200,221319095,2130,2130,2130,2130,0
|
|
20240307,154100,221319095,2130,2130,2130,2130,0
|
|
20240307,154000,221319095,2130,2130,2130,2130,0
|
|
20240307,153900,221319095,2130,2130,2130,2130,0
|
|
20240307,153800,221319095,2130,2130,2130,2130,0
|
|
20240307,153700,221319095,2130,2130,2130,2130,0
|
|
20240307,153600,221319095,2130,2130,2130,2130,0
|
|
20240307,153500,221319095,2130,2130,2130,2130,0
|
|
20240307,153400,221319095,2130,2130,2130,2130,0
|
|
20240307,153300,221319095,2130,2130,2130,2130,0
|
|
20240307,153200,221319095,2130,2130,2130,2130,0
|
|
20240307,153100,221319095,2130,2130,2130,2130,0
|
|
20240307,153000,221319095,2130,2130,2130,2130,1576
|
|
20240307,152900,217962215,2140,2140,2140,2140,0
|
|
20240307,152800,217962215,2140,2140,2140,2140,0
|
|
20240307,152700,217962215,2140,2140,2140,2140,0
|
|
20240307,152600,217962215,2140,2140,2140,2140,0
|
|
20240307,152500,217962215,2140,2140,2140,2140,0
|
|
20240307,152400,217962215,2140,2140,2140,2140,0
|
|
20240307,152300,217962215,2140,2140,2140,2140,0
|
|
20240307,152200,217962215,2140,2140,2140,2140,0
|
|
20240307,152100,217962215,2140,2140,2140,2140,0
|
|
20240307,152000,217962215,2140,2140,2140,2140,0
|
|
20240307,151900,217962215,2140,2140,2140,2130,4367
|
|
20240307,151800,208660445,2140,2135,2140,2130,13
|
|
20240307,151700,208632715,2140,2140,2140,2140,3
|
|
20240307,151600,208626295,2140,2140,2140,2140,0
|
|
20240307,151500,208626295,2140,2135,2140,2130,1049
|
|
20240307,151400,206391895,2140,2140,2140,2140,1
|
|
20240307,151300,206389755,2140,2140,2140,2140,0
|
|
20240307,151200,206389755,2140,2140,2140,2140,2
|
|
20240307,151100,206385475,2140,2140,2140,2140,3
|
|
20240307,151000,206379055,2140,2140,2140,2140,3
|
|
20240307,150900,206372635,2130,2140,2140,2130,5
|
|
20240307,150800,206361955,2140,2140,2140,2140,0
|
|
20240307,150700,206361955,2140,2140,2140,2140,9
|
|
20240307,150600,206342695,2140,2140,2140,2140,4
|
|
20240307,150500,206334135,2140,2140,2140,2140,1
|
|
20240307,150400,206331995,2140,2140,2140,2135,164
|
|
20240307,150300,205981790,2140,2140,2140,2140,0
|
|
20240307,150200,205981790,2140,2140,2140,2140,2
|
|
20240307,150100,205977510,2145,2140,2145,2140,2
|
|
20240307,150000,205973225,2145,2145,2145,2145,3
|
|
20240307,145900,205966790,2145,2140,2145,2135,3
|
|
20240307,145800,205960370,2145,2145,2145,2145,2
|
|
20240307,145700,205956080,2145,2135,2145,2130,5053
|
|
20240307,145600,195170295,2135,2135,2135,2135,22
|
|
20240307,145500,195123325,2135,2135,2135,2135,2003
|
|
20240307,145400,190846920,2135,2135,2135,2135,93
|
|
20240307,145300,190648365,2135,2135,2135,2135,2
|
|
20240307,145200,190644095,2135,2135,2135,2135,4
|
|
20240307,145100,190635555,2135,2135,2135,2135,2
|
|
20240307,145000,190631285,2135,2135,2135,2135,34
|
|
20240307,144900,190558695,2135,2135,2135,2130,307
|
|
20240307,144800,189903365,2135,2140,2140,2135,12
|
|
20240307,144700,189877735,2140,2140,2140,2140,3
|
|
20240307,144600,189871315,2140,2140,2140,2140,52
|
|
20240307,144500,189760035,2140,2140,2140,2140,2
|
|
20240307,144400,189755755,2140,2140,2140,2140,2
|
|
20240307,144300,189751475,2140,2140,2140,2140,15
|
|
20240307,144200,189719375,2140,2140,2140,2140,3
|
|
20240307,144100,189712955,2140,2140,2140,2140,5
|
|
20240307,144000,189702255,2140,2140,2140,2140,3
|
|
20240307,143900,189695835,2140,2135,2140,2130,556
|
|
20240307,143800,188510990,2140,2140,2140,2140,1
|
|
20240307,143700,188508850,2140,2140,2140,2140,9
|
|
20240307,143600,188489590,2140,2140,2140,2140,17
|
|
20240307,143500,188453210,2140,2140,2140,2140,3
|
|
20240307,143400,188446790,2140,2140,2140,2140,1004
|
|
20240307,143300,186298230,2140,2140,2140,2140,1
|
|
20240307,143200,186296090,2140,2135,2140,2135,102
|
|
20240307,143100,186078310,2140,2140,2140,2130,5003
|
|
20240307,143000,175420790,2140,2140,2140,2140,5
|
|
20240307,142900,175410090,2140,2135,2140,2135,857
|
|
20240307,142800,173580390,2140,2140,2140,2140,0
|
|
20240307,142700,173580390,2140,2140,2140,2140,30
|
|
20240307,142600,173516190,2140,2140,2140,2140,18
|
|
20240307,142500,173477670,2140,2140,2140,2140,0
|
|
20240307,142400,173477670,2140,2140,2140,2140,0
|
|
20240307,142300,173477670,2140,2140,2140,2140,7
|
|
20240307,142200,173462690,2140,2135,2140,2135,502
|
|
20240307,142100,172390910,2135,2140,2140,2135,6
|
|
20240307,142000,172378095,2140,2140,2140,2140,11
|
|
20240307,141900,172354555,2140,2140,2140,2140,0
|
|
20240307,141800,172354555,2140,2140,2140,2140,11
|
|
20240307,141700,172331015,2140,2140,2140,2140,0
|
|
20240307,141600,172331015,2140,2145,2145,2140,203
|
|
20240307,141500,171896580,2145,2145,2145,2145,3
|
|
20240307,141400,171890145,2145,2140,2145,2130,7203
|
|
20240307,141300,156531160,2145,2145,2145,2145,1
|
|
20240307,141200,156529015,2145,2145,2145,2145,2
|
|
20240307,141100,156524725,2145,2145,2145,2145,46
|
|
20240307,141000,156426055,2140,2140,2140,2140,336
|
|
20240307,140900,155707015,2150,2150,2150,2150,0
|
|
20240307,140800,155707015,2150,2150,2150,2150,0
|
|
20240307,140700,155707015,2150,2150,2150,2150,0
|
|
20240307,140600,155707015,2150,2140,2150,2140,121
|
|
20240307,140500,155448065,2150,2150,2150,2150,0
|
|
20240307,140400,155448065,2150,2150,2150,2150,0
|
|
20240307,140300,155448065,2150,2150,2150,2150,1
|
|
20240307,140200,155445915,2145,2145,2145,2145,5
|
|
20240307,140100,155435190,2150,2150,2150,2150,0
|
|
20240307,140000,155435190,2150,2150,2150,2150,0
|
|
20240307,135900,155435190,2150,2150,2150,2150,0
|
|
20240307,135800,155435190,2150,2150,2150,2150,0
|
|
20240307,135700,155435190,2150,2150,2150,2150,0
|
|
20240307,135600,155435190,2150,2150,2150,2150,0
|
|
20240307,135500,155435190,2150,2150,2150,2150,0
|
|
20240307,135400,155435190,2150,2150,2150,2150,0
|
|
20240307,135300,155435190,2150,2150,2150,2150,0
|
|
20240307,135200,155435190,2150,2150,2150,2150,43
|
|
20240307,135100,155342740,2150,2150,2150,2150,0
|
|
20240307,135000,155342740,2150,2150,2150,2150,52
|
|
20240307,134900,155230940,2150,2150,2150,2150,0
|
|
20240307,134800,155230940,2150,2150,2150,2150,0
|
|
20240307,134700,155230940,2150,2150,2150,2150,0
|
|
20240307,134600,155230940,2150,2150,2150,2150,1
|
|
20240307,134500,155228790,2150,2150,2150,2150,0
|
|
20240307,134400,155228790,2150,2150,2150,2150,0
|
|
20240307,134300,155228790,2150,2150,2150,2150,0
|
|
20240307,134200,155228790,2150,2150,2150,2150,0
|
|
20240307,134100,155228790,2150,2150,2150,2150,0
|
|
20240307,134000,155228790,2150,2150,2150,2150,0
|
|
20240307,133900,155228790,2150,2150,2150,2150,0
|
|
20240307,133800,155228790,2150,2150,2150,2150,0
|
|
20240307,133700,155228790,2150,2150,2150,2150,0
|
|
20240307,133600,155228790,2150,2150,2150,2150,0
|
|
20240307,133500,155228790,2150,2150,2150,2150,0
|
|
20240307,133400,155228790,2150,2150,2150,2150,0
|
|
20240307,133300,155228790,2150,2150,2150,2150,2
|
|
20240307,133200,155224490,2150,2150,2150,2150,0
|
|
20240307,133100,155224490,2150,2145,2150,2145,40
|
|
20240307,133000,155138685,2145,2145,2145,2145,0
|
|
20240307,132900,155138685,2145,2145,2145,2145,0
|
|
20240307,132800,155138685,2145,2145,2145,2145,0
|
|
20240307,132700,155138685,2145,2140,2145,2135,61
|
|
20240307,132600,155008435,2145,2145,2145,2145,0
|
|
20240307,132500,155008435,2145,2145,2145,2145,0
|
|
20240307,132400,155008435,2145,2145,2145,2145,1000
|
|
20240307,132300,152863435,2145,2145,2145,2145,0
|
|
20240307,132200,152863435,2145,2145,2145,2145,0
|
|
20240307,132100,152863435,2145,2145,2145,2145,0
|
|
20240307,132000,152863435,2145,2140,2145,2140,104
|
|
20240307,131900,152640870,2140,2140,2140,2140,378
|
|
20240307,131800,151831950,2140,2140,2140,2140,2
|
|
20240307,131700,151827670,2135,2135,2135,2135,112
|
|
20240307,131600,151588550,2140,2135,2140,2135,104
|
|
20240307,131500,151366500,2135,2135,2135,2135,6
|
|
20240307,131400,151353690,2135,2140,2140,2135,504
|
|
20240307,131300,150277630,2135,2140,2140,2135,106
|
|
20240307,131200,150051310,2140,2140,2140,2140,1
|
|
20240307,131100,150049170,2140,2140,2140,2135,13
|
|
20240307,131000,150021355,2140,2140,2140,2135,701
|
|
20240307,130900,148524710,2135,2140,2140,2135,110
|
|
20240307,130800,148289810,2140,2140,2140,2135,128
|
|
20240307,130700,148016495,2135,2140,2140,2135,2
|
|
20240307,130600,148012220,2135,2135,2135,2135,100
|
|
20240307,130500,147798720,2140,2140,2140,2140,0
|
|
20240307,130400,147798720,2140,2135,2140,2135,3
|
|
20240307,130300,147792310,2140,2140,2140,2140,0
|
|
20240307,130200,147792310,2140,2140,2140,2140,0
|
|
20240307,130100,147792310,2140,2135,2140,2135,2
|
|
20240307,130000,147788035,2140,2135,2140,2135,2
|
|
20240307,125900,147783760,2140,2140,2140,2140,401
|
|
20240307,125800,146925620,2145,2145,2145,2145,2
|
|
20240307,125700,146921330,2135,2145,2145,2135,23
|
|
20240307,125600,146872010,2145,2145,2150,2145,3
|
|
20240307,125500,146865570,2150,2150,2150,2135,3
|
|
20240307,125400,146859135,2150,2140,2150,2135,71
|
|
20240307,125300,146707170,2140,2140,2140,2140,4
|
|
20240307,125200,146698610,2140,2135,2140,2130,2936
|
|
20240307,125100,140432960,2140,2150,2150,2140,10722
|
|
20240307,125000,117487860,2140,2145,2145,2140,2
|
|
20240307,124900,117483575,2150,2150,2150,2150,4
|
|
20240307,124800,117474975,2150,2150,2150,2150,5
|
|
20240307,124700,117464225,2140,2145,2145,2140,101
|
|
20240307,124600,117248055,2150,2150,2150,2150,0
|
|
20240307,124500,117248055,2150,2150,2150,2150,0
|
|
20240307,124400,117248055,2150,2140,2150,2140,3
|
|
20240307,124300,117241625,2150,2150,2150,2150,0
|
|
20240307,124200,117241625,2150,2150,2150,2150,0
|
|
20240307,124100,117241625,2150,2145,2150,2140,5
|
|
20240307,124000,117230895,2140,2145,2150,2140,43
|
|
20240307,123900,117138470,2150,2150,2150,2150,1
|
|
20240307,123800,117136320,2145,2145,2145,2145,1
|
|
20240307,123700,117134175,2155,2155,2155,2155,2
|
|
20240307,123600,117129865,2155,2150,2155,2150,1002
|
|
20240307,123500,114975555,2150,2150,2150,2140,12
|
|
20240307,123400,114949765,2150,2145,2150,2145,256
|
|
20240307,123300,114400640,2150,2150,2150,2150,0
|
|
20240307,123200,114400640,2150,2150,2150,2150,0
|
|
20240307,123100,114400640,2150,2150,2150,2145,1504
|
|
20240307,123000,111167045,2145,2145,2145,2145,1
|
|
20240307,122900,111164900,2150,2150,2150,2150,0
|
|
20240307,122800,111164900,2150,2150,2150,2150,0
|
|
20240307,122700,111164900,2150,2150,2150,2145,3
|
|
20240307,122600,111158455,2150,2145,2150,2145,101
|
|
20240307,122500,110941805,2150,2150,2150,2150,4
|
|
20240307,122400,110933205,2150,2140,2150,2140,5
|
|
20240307,122300,110922485,2150,2145,2150,2140,2701
|
|
20240307,122200,105141855,2145,2145,2145,2140,828
|
|
20240307,122100,103368295,2145,2140,2145,2140,7360
|
|
20240307,122000,87617880,2140,2145,2145,2140,16
|
|
20240307,121900,87583575,2145,2145,2145,2145,0
|
|
20240307,121800,87583575,2145,2150,2150,2145,11
|
|
20240307,121700,87559975,2140,2140,2140,2140,1
|
|
20240307,121600,87557835,2150,2150,2150,2150,0
|
|
20240307,121500,87557835,2150,2150,2150,2150,3
|
|
20240307,121400,87551385,2150,2140,2150,2140,4
|
|
20240307,121300,87542810,2150,2150,2150,2150,300
|
|
20240307,121200,86897810,2150,2145,2150,2145,51
|
|
20240307,121100,86788410,2145,2150,2150,2140,6
|
|
20240307,121000,86775525,2150,2150,2150,2150,302
|
|
20240307,120900,86126225,2150,2150,2150,2145,238
|
|
20240307,120800,85615695,2150,2150,2150,2150,3
|
|
20240307,120700,85609245,2150,2150,2150,2140,20
|
|
20240307,120600,85566255,2145,2145,2145,2145,1
|
|
20240307,120500,85564110,2150,2140,2150,2140,3
|
|
20240307,120400,85557670,2145,2150,2150,2145,2
|
|
20240307,120300,85553375,2150,2150,2150,2150,900
|
|
20240307,120200,83618375,2150,2145,2150,2145,2
|
|
20240307,120100,83614080,2150,2150,2150,2140,6
|
|
20240307,120000,83601200,2140,2140,2140,2140,1
|
|
20240307,115900,83599060,2150,2150,2150,2150,0
|
|
20240307,115800,83599060,2150,2150,2150,2150,1
|
|
20240307,115700,83596910,2145,2150,2150,2145,2
|
|
20240307,115600,83592615,2150,2150,2150,2150,505
|
|
20240307,115500,82506865,2150,2145,2150,2145,2499
|
|
20240307,115400,77146500,2150,2145,2150,2145,3
|
|
20240307,115300,77140060,2150,2150,2150,2150,697
|
|
20240307,115200,75641510,2150,2150,2150,2150,0
|
|
20240307,115100,75641510,2150,2150,2150,2145,74
|
|
20240307,115000,75482420,2145,2145,2150,2145,20
|
|
20240307,114900,75439430,2150,2150,2150,2150,9
|
|
20240307,114800,75420080,2150,2150,2150,2150,7
|
|
20240307,114700,75405030,2150,2150,2150,2145,15
|
|
20240307,114600,75372785,2150,2150,2150,2150,4
|
|
20240307,114500,75364185,2145,2150,2150,2145,1032
|
|
20240307,114400,73150530,2150,2150,2150,2145,13
|
|
20240307,114300,73122595,2150,2145,2150,2145,103
|
|
20240307,114200,72901645,2150,2150,2150,2150,1
|
|
20240307,114100,72899495,2150,2150,2150,2150,11
|
|
20240307,114000,72875845,2145,2150,2150,2145,2
|
|
20240307,113900,72871550,2155,2155,2155,2155,0
|
|
20240307,113800,72871550,2155,2150,2155,2150,2
|
|
20240307,113700,72867245,2155,2150,2155,2145,4
|
|
20240307,113600,72858640,2155,2155,2155,2155,2
|
|
20240307,113500,72854330,2155,2155,2155,2155,0
|
|
20240307,113400,72854330,2155,2150,2155,2150,2
|
|
20240307,113300,72850025,2155,2155,2155,2155,2
|
|
20240307,113200,72845715,2155,2155,2155,2150,14
|
|
20240307,113100,72815595,2155,2145,2155,2145,2
|
|
20240307,113000,72811295,2145,2145,2145,2145,2
|
|
20240307,112900,72807005,2155,2155,2155,2155,31
|
|
20240307,112800,72740200,2155,2155,2155,2155,0
|
|
20240307,112700,72740200,2155,2155,2155,2150,4
|
|
20240307,112600,72731585,2155,2155,2155,2155,0
|
|
20240307,112500,72731585,2155,2145,2155,2145,2
|
|
20240307,112400,72727285,2155,2145,2155,2145,5
|
|
20240307,112300,72716530,2155,2155,2155,2155,4
|
|
20240307,112200,72707910,2155,2150,2155,2150,298
|
|
20240307,112100,72067205,2150,2150,2155,2150,4
|
|
20240307,112000,72058600,2155,2150,2155,2150,2
|
|
20240307,111900,72054295,2155,2155,2155,2155,0
|
|
20240307,111800,72054295,2155,2155,2155,2155,0
|
|
20240307,111700,72054295,2155,2155,2155,2155,0
|
|
20240307,111600,72054295,2155,2155,2155,2155,0
|
|
20240307,111500,72054295,2155,2155,2155,2145,13
|
|
20240307,111400,72026290,2155,2150,2155,2145,1002
|
|
20240307,111300,69876975,2155,2155,2155,2155,0
|
|
20240307,111200,69876975,2155,2155,2155,2155,3
|
|
20240307,111100,69870510,2155,2155,2155,2155,4
|
|
20240307,111000,69861890,2150,2150,2150,2150,31
|
|
20240307,110900,69795240,2155,2155,2155,2155,0
|
|
20240307,110800,69795240,2155,2155,2155,2155,5
|
|
20240307,110700,69784465,2155,2155,2155,2145,3
|
|
20240307,110600,69778010,2145,2150,2150,2145,94
|
|
20240307,110500,69576375,2150,2150,2150,2150,0
|
|
20240307,110400,69576375,2150,2145,2150,2145,5
|
|
20240307,110300,69565635,2145,2145,2145,2145,15
|
|
20240307,110200,69533460,2150,2150,2150,2150,3
|
|
20240307,110100,69527010,2155,2155,2155,2145,5
|
|
20240307,110000,69516250,2155,2145,2155,2145,7
|
|
20240307,105900,69501190,2145,2155,2155,2145,93
|
|
20240307,105800,69301690,2155,2155,2155,2155,200
|
|
20240307,105700,68870690,2155,2150,2155,2145,4
|
|
20240307,105600,68862085,2155,2155,2155,2155,0
|
|
20240307,105500,68862085,2155,2155,2155,2155,0
|
|
20240307,105400,68862085,2155,2155,2155,2150,7
|
|
20240307,105300,68847005,2155,2155,2155,2155,0
|
|
20240307,105200,68847005,2155,2155,2155,2155,0
|
|
20240307,105100,68847005,2155,2155,2155,2145,4
|
|
20240307,105000,68838405,2145,2150,2150,2145,2
|
|
20240307,104900,68834110,2155,2155,2155,2155,0
|
|
20240307,104800,68834110,2155,2155,2155,2155,3
|
|
20240307,104700,68827645,2145,2155,2155,2145,4
|
|
20240307,104600,68819035,2155,2145,2155,2145,446
|
|
20240307,104500,67862345,2155,2150,2155,2145,456
|
|
20240307,104400,66884100,2155,2150,2155,2150,4
|
|
20240307,104300,66875490,2155,2155,2155,2155,1
|
|
20240307,104200,66873335,2155,2155,2155,2155,5
|
|
20240307,104100,66862560,2145,2150,2155,2145,2142
|
|
20240307,104000,62263200,2150,2150,2155,2150,3
|
|
20240307,103900,62256745,2155,2155,2155,2155,0
|
|
20240307,103800,62256745,2155,2155,2155,2155,0
|
|
20240307,103700,62256745,2155,2150,2155,2150,2
|
|
20240307,103600,62252440,2155,2155,2155,2155,0
|
|
20240307,103500,62252440,2155,2150,2155,2150,3
|
|
20240307,103400,62245985,2155,2155,2155,2155,2
|
|
20240307,103300,62241675,2160,2160,2160,2160,0
|
|
20240307,103200,62241675,2160,2160,2160,2160,0
|
|
20240307,103100,62241675,2160,2160,2160,2155,3
|
|
20240307,103000,62235200,2155,2155,2155,2155,1
|
|
20240307,102900,62233045,2160,2155,2160,2155,28
|
|
20240307,102800,62172700,2155,2155,2155,2155,2
|
|
20240307,102700,62168390,2155,2155,2160,2150,5
|
|
20240307,102600,62157615,2160,2160,2160,2160,1
|
|
20240307,102500,62155455,2155,2155,2155,2155,1
|
|
20240307,102400,62153300,2160,2160,2160,2160,1
|
|
20240307,102300,62151140,2155,2160,2160,2155,82
|
|
20240307,102200,61974025,2160,2160,2160,2155,3
|
|
20240307,102100,61967550,2155,2155,2155,2150,3
|
|
20240307,102000,61961090,2150,2155,2160,2150,3102
|
|
20240307,101900,55261040,2160,2155,2160,2155,1268
|
|
20240307,101800,52528495,2155,2155,2155,2155,234
|
|
20240307,101700,52024225,2150,2150,2150,2150,1
|
|
20240307,101600,52022075,2155,2150,2155,2150,19
|
|
20240307,101500,51981210,2150,2150,2150,2150,40
|
|
20240307,101400,51895210,2150,2150,2155,2150,80
|
|
20240307,101300,51723195,2155,2155,2155,2155,1
|
|
20240307,101200,51721040,2155,2155,2155,2150,506
|
|
20240307,101100,50633120,2150,2155,2155,2150,3
|
|
20240307,101000,50626660,2150,2155,2155,2150,2404
|
|
20240307,100900,45457755,2160,2160,2160,2160,0
|
|
20240307,100800,45457755,2160,2160,2160,2160,11
|
|
20240307,100700,45433995,2150,2155,2155,2150,2
|
|
20240307,100600,45429690,2155,2155,2155,2155,5
|
|
20240307,100500,45418915,2160,2160,2160,2160,0
|
|
20240307,100400,45418915,2160,2150,2160,2150,11
|
|
20240307,100300,45395215,2155,2160,2160,2150,3
|
|
20240307,100200,45388750,2150,2150,2150,2150,0
|
|
20240307,100100,45388750,2150,2150,2150,2150,1
|
|
20240307,100000,45386600,2160,2150,2160,2150,6
|
|
20240307,095900,45373690,2150,2150,2150,2150,1000
|
|
20240307,095800,43223690,2150,2160,2160,2150,462
|
|
20240307,095700,42226390,2150,2150,2150,2150,1
|
|
20240307,095600,42224240,2150,2150,2150,2150,0
|
|
20240307,095500,42224240,2150,2150,2150,2150,1
|
|
20240307,095400,42222090,2155,2155,2155,2155,554
|
|
20240307,095300,41028220,2165,2165,2165,2165,0
|
|
20240307,095200,41028220,2165,2155,2165,2155,2
|
|
20240307,095100,41023900,2155,2165,2165,2155,18
|
|
20240307,095000,40984960,2155,2155,2155,2155,2
|
|
20240307,094900,40980650,2165,2165,2165,2165,0
|
|
20240307,094800,40980650,2165,2165,2165,2165,1
|
|
20240307,094700,40978485,2155,2165,2165,2155,1001
|
|
20240307,094600,38811330,2160,2160,2160,2160,1
|
|
20240307,094500,38809170,2165,2165,2165,2165,1
|
|
20240307,094400,38807005,2150,2150,2150,2150,417
|
|
20240307,094300,37910455,2165,2165,2165,2165,0
|
|
20240307,094200,37910455,2165,2165,2165,2165,0
|
|
20240307,094100,37910455,2165,2150,2165,2150,2404
|
|
20240307,094000,32741825,2150,2160,2160,2150,5
|
|
20240307,093900,32731035,2165,2150,2165,2150,46
|
|
20240307,093800,32632120,2155,2155,2155,2155,554
|
|
20240307,093700,31438250,2155,2155,2155,2155,10
|
|
20240307,093600,31416700,2155,2155,2155,2155,236
|
|
20240307,093500,30908120,2155,2155,2155,2155,95
|
|
20240307,093400,30703395,2155,2165,2165,2155,3
|
|
20240307,093300,30696920,2170,2170,2170,2170,1
|
|
20240307,093200,30694750,2170,2155,2170,2155,980
|
|
20240307,093100,28582835,2155,2155,2155,2155,1
|
|
20240307,093000,28580680,2170,2155,2170,2155,46
|
|
20240307,092900,28480875,2170,2170,2170,2170,0
|
|
20240307,092800,28480875,2170,2170,2170,2170,0
|
|
20240307,092700,28480875,2170,2155,2170,2155,2
|
|
20240307,092600,28476550,2175,2165,2175,2165,3961
|
|
20240307,092500,19879125,2165,2150,2165,2150,402
|
|
20240307,092400,19012810,2150,2150,2155,2150,4
|
|
20240307,092300,19004205,2155,2155,2155,2155,251
|
|
20240307,092200,18463300,2150,2165,2165,2150,45
|
|
20240307,092100,18366425,2155,2155,2155,2155,1
|
|
20240307,092000,18364270,2170,2155,2170,2155,2
|
|
20240307,091900,18359945,2170,2170,2170,2170,1
|
|
20240307,091800,18357775,2150,2150,2150,2150,0
|
|
20240307,091700,18357775,2150,2150,2150,2150,1
|
|
20240307,091600,18355625,2150,2155,2155,2150,124
|
|
20240307,091500,18088635,2155,2155,2155,2155,0
|
|
20240307,091400,18088635,2155,2155,2155,2155,1052
|
|
20240307,091300,15821575,2155,2155,2155,2155,3
|
|
20240307,091200,15815110,2155,2155,2155,2155,0
|
|
20240307,091100,15815110,2155,2155,2155,2155,1
|
|
20240307,091000,15812955,2170,2175,2175,2155,1272
|
|
20240307,090900,13066415,2175,2155,2175,2145,2529
|
|
20240307,090800,7610065,2155,2150,2155,2145,551
|
|
20240307,090700,6423115,2150,2150,2150,2150,1
|
|
20240307,090600,6420965,2155,2155,2155,2155,0
|
|
20240307,090500,6420965,2155,2155,2155,2155,1
|
|
20240307,090400,6418810,2150,2150,2150,2150,620
|
|
20240307,090300,5085810,2155,2155,2155,2155,11
|
|
20240307,090200,5062105,2155,2155,2155,2155,617
|
|
20240307,090100,3732470,2155,2150,2155,2150,569
|
|
20240307,090000,2507180,2150,2160,2160,2150,1161
|