605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190200,282403515,2360,2360,2360,2360,3261
|
|
20240318,190100,282403515,2360,2360,2360,2360,0
|
|
20240318,190000,282403515,2360,2360,2360,2360,0
|
|
20240318,185900,282403515,2360,2360,2360,2360,0
|
|
20240318,185800,282403515,2360,2360,2360,2360,0
|
|
20240318,185700,282403515,2360,2360,2360,2360,0
|
|
20240318,185600,282403515,2360,2360,2360,2360,0
|
|
20240318,185500,282403515,2360,2360,2360,2360,0
|
|
20240318,185400,282403515,2360,2360,2360,2360,0
|
|
20240318,185300,282403515,2360,2360,2360,2360,0
|
|
20240318,185200,282403515,2360,2360,2360,2360,0
|
|
20240318,185100,282403515,2360,2360,2360,2360,0
|
|
20240318,185000,282403515,2360,2360,2360,2360,0
|
|
20240318,184900,282403515,2360,2360,2360,2360,0
|
|
20240318,184800,282403515,2360,2360,2360,2360,0
|
|
20240318,184700,282403515,2360,2360,2360,2360,0
|
|
20240318,184600,282403515,2360,2360,2360,2360,0
|
|
20240318,184500,282403515,2360,2360,2360,2360,0
|
|
20240318,184400,282403515,2360,2360,2360,2360,0
|
|
20240318,184300,282403515,2360,2360,2360,2360,0
|
|
20240318,184200,282403515,2360,2360,2360,2360,0
|
|
20240318,184100,282403515,2360,2360,2360,2360,0
|
|
20240318,184000,282403515,2360,2360,2360,2360,0
|
|
20240318,183900,282403515,2360,2360,2360,2360,0
|
|
20240318,183800,282403515,2360,2360,2360,2360,0
|
|
20240318,183700,282403515,2360,2360,2360,2360,0
|
|
20240318,183600,282403515,2360,2360,2360,2360,0
|
|
20240318,183500,282403515,2360,2360,2360,2360,0
|
|
20240318,183400,282403515,2360,2360,2360,2360,0
|
|
20240318,183300,282403515,2360,2360,2360,2360,0
|
|
20240318,183200,282403515,2360,2360,2360,2360,3261
|
|
20240318,183100,282403515,2360,2360,2360,2360,0
|
|
20240318,183000,282403515,2360,2360,2360,2360,0
|
|
20240318,182900,282403515,2360,2360,2360,2360,0
|
|
20240318,182800,282403515,2360,2360,2360,2360,0
|
|
20240318,182700,282403515,2360,2360,2360,2360,0
|
|
20240318,182600,282403515,2360,2360,2360,2360,0
|
|
20240318,182500,282403515,2360,2360,2360,2360,0
|
|
20240318,182400,282403515,2360,2360,2360,2360,0
|
|
20240318,182300,282403515,2360,2360,2360,2360,0
|
|
20240318,182200,282403515,2360,2360,2360,2360,0
|
|
20240318,182100,282403515,2360,2360,2360,2360,0
|
|
20240318,182000,282403515,2360,2360,2360,2360,0
|
|
20240318,181900,282403515,2360,2360,2360,2360,0
|
|
20240318,181800,282403515,2360,2360,2360,2360,0
|
|
20240318,181700,282403515,2360,2360,2360,2360,0
|
|
20240318,181600,282403515,2360,2360,2360,2360,0
|
|
20240318,181500,282403515,2360,2360,2360,2360,0
|
|
20240318,181400,282403515,2360,2360,2360,2360,0
|
|
20240318,181300,282403515,2360,2360,2360,2360,0
|
|
20240318,181200,282403515,2360,2360,2360,2360,0
|
|
20240318,181100,282403515,2360,2360,2360,2360,0
|
|
20240318,181000,282403515,2360,2360,2360,2360,0
|
|
20240318,180900,282403515,2360,2360,2360,2360,0
|
|
20240318,180800,282403515,2360,2360,2360,2360,0
|
|
20240318,180700,282403515,2360,2360,2360,2360,0
|
|
20240318,180600,282403515,2360,2360,2360,2360,0
|
|
20240318,180500,282403515,2360,2360,2360,2360,0
|
|
20240318,180400,282403515,2360,2360,2360,2360,0
|
|
20240318,180300,282403515,2360,2360,2360,2360,0
|
|
20240318,180200,282403515,2360,2360,2360,2360,3261
|
|
20240318,180100,282403515,2360,2360,2360,2360,0
|
|
20240318,180000,282403515,2360,2360,2360,2360,0
|
|
20240318,175900,282403515,2360,2360,2360,2360,0
|
|
20240318,175800,282403515,2360,2360,2360,2360,0
|
|
20240318,175700,282403515,2360,2360,2360,2360,0
|
|
20240318,175600,282403515,2360,2360,2360,2360,0
|
|
20240318,175500,282403515,2360,2360,2360,2360,0
|
|
20240318,175400,282403515,2360,2360,2360,2360,0
|
|
20240318,175300,282403515,2360,2360,2360,2360,0
|
|
20240318,175200,282403515,2360,2360,2360,2360,0
|
|
20240318,175100,282403515,2360,2360,2360,2360,0
|
|
20240318,175000,282403515,2360,2360,2360,2360,0
|
|
20240318,174900,282403515,2360,2360,2360,2360,0
|
|
20240318,174800,282403515,2360,2360,2360,2360,0
|
|
20240318,174700,282403515,2360,2360,2360,2360,0
|
|
20240318,174600,282403515,2360,2360,2360,2360,0
|
|
20240318,174500,282403515,2360,2360,2360,2360,0
|
|
20240318,174400,282403515,2360,2360,2360,2360,0
|
|
20240318,174300,282403515,2360,2360,2360,2360,0
|
|
20240318,174200,282403515,2360,2360,2360,2360,0
|
|
20240318,174100,282403515,2360,2360,2360,2360,0
|
|
20240318,174000,282403515,2360,2360,2360,2360,0
|
|
20240318,173900,282403515,2360,2360,2360,2360,0
|
|
20240318,173800,282403515,2360,2360,2360,2360,0
|
|
20240318,173700,282403515,2360,2360,2360,2360,0
|
|
20240318,173600,282403515,2360,2360,2360,2360,0
|
|
20240318,173500,282403515,2360,2360,2360,2360,0
|
|
20240318,173400,282403515,2360,2360,2360,2360,0
|
|
20240318,173300,282403515,2360,2360,2360,2360,0
|
|
20240318,173200,282403515,2360,2360,2360,2360,3261
|
|
20240318,173100,282403515,2360,2360,2360,2360,0
|
|
20240318,173000,282403515,2360,2360,2360,2360,0
|
|
20240318,172900,282403515,2360,2360,2360,2360,0
|
|
20240318,172800,282403515,2360,2360,2360,2360,0
|
|
20240318,172700,282403515,2360,2360,2360,2360,0
|
|
20240318,172600,282403515,2360,2360,2360,2360,0
|
|
20240318,172500,282403515,2360,2360,2360,2360,0
|
|
20240318,172400,282403515,2360,2360,2360,2360,0
|
|
20240318,172300,282403515,2360,2360,2360,2360,0
|
|
20240318,172200,282403515,2360,2360,2360,2360,0
|
|
20240318,172100,282403515,2360,2360,2360,2360,0
|
|
20240318,172000,282403515,2360,2360,2360,2360,0
|
|
20240318,171900,282403515,2360,2360,2360,2360,0
|
|
20240318,171800,282403515,2360,2360,2360,2360,0
|
|
20240318,171700,282403515,2360,2360,2360,2360,0
|
|
20240318,171600,282403515,2360,2360,2360,2360,0
|
|
20240318,171500,282403515,2360,2360,2360,2360,0
|
|
20240318,171400,282403515,2360,2360,2360,2360,0
|
|
20240318,171300,282403515,2360,2360,2360,2360,0
|
|
20240318,171200,282403515,2360,2360,2360,2360,0
|
|
20240318,171100,282403515,2360,2360,2360,2360,0
|
|
20240318,171000,282403515,2360,2360,2360,2360,0
|
|
20240318,170900,282403515,2360,2360,2360,2360,0
|
|
20240318,170800,282403515,2360,2360,2360,2360,0
|
|
20240318,170700,282403515,2360,2360,2360,2360,0
|
|
20240318,170600,282403515,2360,2360,2360,2360,0
|
|
20240318,170500,282403515,2360,2360,2360,2360,0
|
|
20240318,170400,282403515,2360,2360,2360,2360,0
|
|
20240318,170300,282403515,2360,2360,2360,2360,0
|
|
20240318,170200,282403515,2360,2360,2360,2360,3261
|
|
20240318,170100,282403515,2360,2360,2360,2360,0
|
|
20240318,170000,282403515,2360,2360,2360,2360,0
|
|
20240318,165900,282403515,2360,2360,2360,2360,0
|
|
20240318,165800,282403515,2360,2360,2360,2360,0
|
|
20240318,165700,282403515,2360,2360,2360,2360,0
|
|
20240318,165600,282403515,2360,2360,2360,2360,0
|
|
20240318,165500,282403515,2360,2360,2360,2360,0
|
|
20240318,165400,282403515,2360,2360,2360,2360,0
|
|
20240318,165300,282403515,2360,2360,2360,2360,0
|
|
20240318,165200,282403515,2360,2360,2360,2360,0
|
|
20240318,165100,282403515,2360,2360,2360,2360,0
|
|
20240318,165000,282403515,2360,2360,2360,2360,0
|
|
20240318,164900,282403515,2360,2360,2360,2360,0
|
|
20240318,164800,282403515,2360,2360,2360,2360,0
|
|
20240318,164700,282403515,2360,2360,2360,2360,0
|
|
20240318,164600,282403515,2360,2360,2360,2360,0
|
|
20240318,164500,282403515,2360,2360,2360,2360,0
|
|
20240318,164400,282403515,2360,2360,2360,2360,0
|
|
20240318,164300,282403515,2360,2360,2360,2360,0
|
|
20240318,164200,282403515,2360,2360,2360,2360,0
|
|
20240318,164100,282403515,2360,2360,2360,2360,0
|
|
20240318,164000,282403515,2360,2360,2360,2360,0
|
|
20240318,163900,282403515,2360,2360,2360,2360,0
|
|
20240318,163800,282403515,2360,2360,2360,2360,0
|
|
20240318,163700,282403515,2360,2360,2360,2360,0
|
|
20240318,163600,282403515,2360,2360,2360,2360,0
|
|
20240318,163500,282403515,2360,2360,2360,2360,0
|
|
20240318,163400,282403515,2360,2360,2360,2360,0
|
|
20240318,163300,282403515,2360,2360,2360,2360,0
|
|
20240318,163200,282403515,2360,2360,2360,2360,3261
|
|
20240318,163100,282403515,2360,2360,2360,2360,0
|
|
20240318,163000,282403515,2360,2360,2360,2360,0
|
|
20240318,162900,282403515,2360,2360,2360,2360,0
|
|
20240318,162800,282403515,2360,2360,2360,2360,0
|
|
20240318,162700,282403515,2360,2360,2360,2360,0
|
|
20240318,162600,282403515,2360,2360,2360,2360,0
|
|
20240318,162500,282403515,2360,2360,2360,2360,0
|
|
20240318,162400,282403515,2360,2360,2360,2360,0
|
|
20240318,162300,282403515,2360,2360,2360,2360,0
|
|
20240318,162200,282403515,2360,2360,2360,2360,0
|
|
20240318,162100,282403515,2360,2360,2360,2360,0
|
|
20240318,162000,282403515,2360,2360,2360,2360,0
|
|
20240318,161900,282403515,2360,2360,2360,2360,0
|
|
20240318,161800,282403515,2360,2360,2360,2360,0
|
|
20240318,161700,282403515,2360,2360,2360,2360,0
|
|
20240318,161600,282403515,2360,2360,2360,2360,0
|
|
20240318,161500,282403515,2360,2360,2360,2360,0
|
|
20240318,161400,282403515,2360,2360,2360,2360,0
|
|
20240318,161300,282403515,2360,2360,2360,2360,0
|
|
20240318,161200,282403515,2360,2360,2360,2360,0
|
|
20240318,161100,282403515,2360,2360,2360,2360,0
|
|
20240318,161000,282403515,2360,2360,2360,2360,0
|
|
20240318,160900,282403515,2360,2360,2360,2360,0
|
|
20240318,160800,282403515,2360,2360,2360,2360,0
|
|
20240318,160700,282403515,2360,2360,2360,2360,0
|
|
20240318,160600,282403515,2360,2360,2360,2360,0
|
|
20240318,160500,282403515,2360,2360,2360,2360,0
|
|
20240318,160400,282403515,2360,2360,2360,2360,0
|
|
20240318,160300,282403515,2360,2360,2360,2360,0
|
|
20240318,160200,282403515,2360,2360,2360,2360,3261
|
|
20240318,160100,282403515,2360,2360,2360,2360,0
|
|
20240318,160000,282403515,2360,2360,2360,2360,0
|
|
20240318,155900,282403515,2360,2360,2360,2360,0
|
|
20240318,155800,282403515,2360,2360,2360,2360,0
|
|
20240318,155700,282403515,2360,2360,2360,2360,0
|
|
20240318,155600,282403515,2360,2360,2360,2360,0
|
|
20240318,155500,282403515,2360,2360,2360,2360,0
|
|
20240318,155400,282403515,2360,2360,2360,2360,0
|
|
20240318,155300,282403515,2360,2360,2360,2360,0
|
|
20240318,155200,282403515,2360,2360,2360,2360,0
|
|
20240318,155100,282403515,2360,2360,2360,2360,0
|
|
20240318,155000,282403515,2360,2360,2360,2360,0
|
|
20240318,154900,282403515,2360,2360,2360,2360,0
|
|
20240318,154800,282403515,2360,2360,2360,2360,0
|
|
20240318,154700,282403515,2360,2360,2360,2360,0
|
|
20240318,154600,282403515,2360,2360,2360,2360,0
|
|
20240318,154500,282403515,2360,2360,2360,2360,0
|
|
20240318,154400,282403515,2360,2360,2360,2360,0
|
|
20240318,154300,282403515,2360,2360,2360,2360,0
|
|
20240318,154200,282403515,2360,2360,2360,2360,0
|
|
20240318,154100,282403515,2360,2360,2360,2360,0
|
|
20240318,154000,282403515,2360,2360,2360,2360,0
|
|
20240318,153900,282403515,2360,2360,2360,2360,0
|
|
20240318,153800,282403515,2360,2360,2360,2360,0
|
|
20240318,153700,282403515,2360,2360,2360,2360,0
|
|
20240318,153600,282403515,2360,2360,2360,2360,0
|
|
20240318,153500,282403515,2360,2360,2360,2360,0
|
|
20240318,153400,282403515,2360,2360,2360,2360,0
|
|
20240318,153300,282403515,2360,2360,2360,2360,0
|
|
20240318,153200,282403515,2360,2360,2360,2360,3261
|
|
20240318,153100,282403515,2360,2360,2360,2360,0
|
|
20240318,153000,282403515,2360,2360,2360,2360,3261
|
|
20240318,152900,274707555,2385,2385,2385,2385,0
|
|
20240318,152800,274707555,2385,2385,2385,2385,0
|
|
20240318,152700,274707555,2385,2385,2385,2385,0
|
|
20240318,152600,274707555,2385,2385,2385,2385,0
|
|
20240318,152500,274707555,2385,2385,2385,2385,0
|
|
20240318,152400,274707555,2385,2385,2385,2385,0
|
|
20240318,152300,274707555,2385,2385,2385,2385,0
|
|
20240318,152200,274707555,2385,2385,2385,2385,0
|
|
20240318,152100,274707555,2385,2385,2385,2385,0
|
|
20240318,152000,274707555,2385,2385,2385,2385,0
|
|
20240318,151900,274707555,2385,2385,2385,2365,882
|
|
20240318,151800,272605205,2385,2375,2385,2365,1186
|
|
20240318,151700,269785095,2375,2365,2375,2360,30
|
|
20240318,151600,269714130,2375,2375,2380,2360,1913
|
|
20240318,151500,265184215,2370,2370,2375,2370,42
|
|
20240318,151400,265084670,2370,2365,2370,2365,264
|
|
20240318,151300,264459890,2365,2370,2370,2365,4554
|
|
20240318,151200,253670180,2370,2370,2370,2370,32
|
|
20240318,151100,253594340,2380,2380,2380,2380,1
|
|
20240318,151000,253591960,2370,2380,2380,2370,34
|
|
20240318,150900,253511370,2370,2370,2370,2370,32
|
|
20240318,150800,253435530,2380,2380,2380,2380,100
|
|
20240318,150700,253197530,2370,2370,2370,2370,52
|
|
20240318,150600,253074290,2370,2370,2370,2370,32
|
|
20240318,150500,252998450,2370,2370,2370,2370,0
|
|
20240318,150400,252998450,2370,2375,2375,2370,33
|
|
20240318,150300,252920235,2370,2380,2385,2370,5
|
|
20240318,150200,252908340,2375,2380,2380,2370,469
|
|
20240318,150100,251794580,2385,2375,2385,2375,12
|
|
20240318,150000,251766055,2380,2385,2385,2370,13
|
|
20240318,145900,251735120,2375,2380,2385,2370,202
|
|
20240318,145800,251254925,2385,2375,2385,2375,5
|
|
20240318,145700,251243040,2385,2375,2385,2370,21
|
|
20240318,145600,251193080,2380,2380,2385,2380,7
|
|
20240318,145500,251176415,2380,2380,2380,2380,3
|
|
20240318,145400,251169275,2385,2370,2385,2370,267
|
|
20240318,145300,250536230,2385,2370,2385,2370,66
|
|
20240318,145200,250379795,2385,2385,2385,2385,1
|
|
20240318,145100,250377410,2380,2385,2385,2380,157
|
|
20240318,145000,250003540,2385,2380,2385,2380,11
|
|
20240318,144900,249977355,2385,2380,2385,2370,34
|
|
20240318,144800,249896430,2385,2385,2385,2385,0
|
|
20240318,144700,249896430,2385,2370,2385,2370,253
|
|
20240318,144600,249296790,2375,2370,2385,2370,1728
|
|
20240318,144500,245200315,2375,2375,2375,2375,0
|
|
20240318,144400,245200315,2375,2375,2375,2375,14
|
|
20240318,144300,245167065,2380,2380,2380,2380,0
|
|
20240318,144200,245167065,2380,2375,2380,2375,32
|
|
20240318,144100,245091060,2375,2375,2375,2375,5
|
|
20240318,144000,245079185,2380,2385,2385,2380,2
|
|
20240318,143900,245074420,2370,2370,2370,2370,66
|
|
20240318,143800,244918000,2385,2385,2385,2385,0
|
|
20240318,143700,244918000,2385,2385,2385,2385,0
|
|
20240318,143600,244918000,2385,2385,2385,2385,0
|
|
20240318,143500,244918000,2385,2385,2385,2385,0
|
|
20240318,143400,244918000,2385,2385,2385,2385,0
|
|
20240318,143300,244918000,2385,2385,2385,2385,0
|
|
20240318,143200,244918000,2385,2370,2385,2370,2
|
|
20240318,143100,244913245,2385,2380,2385,2370,782
|
|
20240318,143000,243054605,2370,2370,2370,2370,52
|
|
20240318,142900,242931365,2385,2385,2385,2385,0
|
|
20240318,142800,242931365,2385,2385,2385,2385,0
|
|
20240318,142700,242931365,2385,2385,2385,2385,1
|
|
20240318,142600,242928980,2370,2370,2370,2370,0
|
|
20240318,142500,242928980,2370,2370,2370,2370,1
|
|
20240318,142400,242926610,2385,2380,2385,2380,130
|
|
20240318,142300,242617150,2380,2380,2380,2380,800
|
|
20240318,142200,240713150,2380,2380,2380,2380,149
|
|
20240318,142100,240358530,2380,2370,2380,2370,833
|
|
20240318,142000,238384310,2380,2380,2380,2380,0
|
|
20240318,141900,238384310,2380,2380,2380,2380,2
|
|
20240318,141800,238379550,2370,2370,2370,2370,32
|
|
20240318,141700,238303710,2380,2380,2380,2380,0
|
|
20240318,141600,238303710,2380,2380,2380,2380,50
|
|
20240318,141500,238184710,2380,2380,2380,2380,1
|
|
20240318,141400,238182330,2370,2375,2375,2370,20
|
|
20240318,141300,238134885,2375,2375,2375,2375,12
|
|
20240318,141200,238106385,2375,2375,2375,2375,51
|
|
20240318,141100,237985260,2375,2375,2375,2375,0
|
|
20240318,141000,237985260,2375,2375,2375,2375,0
|
|
20240318,140900,237985260,2375,2375,2375,2375,47
|
|
20240318,140800,237873635,2375,2375,2375,2375,0
|
|
20240318,140700,237873635,2375,2375,2375,2375,611
|
|
20240318,140600,236422510,2370,2375,2375,2370,6
|
|
20240318,140500,236408285,2375,2375,2375,2375,59
|
|
20240318,140400,236268160,2375,2375,2375,2375,0
|
|
20240318,140300,236268160,2375,2375,2375,2375,41
|
|
20240318,140200,236170785,2370,2380,2380,2370,223
|
|
20240318,140100,235640055,2375,2375,2380,2375,934
|
|
20240318,140000,233421755,2375,2375,2375,2375,200
|
|
20240318,135900,232946755,2380,2380,2380,2380,200
|
|
20240318,135800,232470755,2380,2380,2380,2380,40
|
|
20240318,135700,232375555,2385,2385,2385,2385,0
|
|
20240318,135600,232375555,2385,2385,2385,2385,50
|
|
20240318,135500,232256305,2385,2385,2385,2385,100
|
|
20240318,135400,232017805,2385,2380,2385,2380,2
|
|
20240318,135300,232013040,2390,2385,2390,2385,63
|
|
20240318,135200,231862620,2385,2385,2385,2385,11
|
|
20240318,135100,231836385,2385,2385,2385,2380,2857
|
|
20240318,135000,225028255,2390,2390,2390,2390,2
|
|
20240318,134900,225023475,2385,2385,2385,2385,518
|
|
20240318,134800,223788045,2385,2385,2385,2385,1302
|
|
20240318,134700,220682775,2385,2385,2385,2385,0
|
|
20240318,134600,220682775,2385,2385,2385,2385,0
|
|
20240318,134500,220682775,2385,2380,2385,2380,1130
|
|
20240318,134400,217989725,2375,2375,2375,2375,875
|
|
20240318,134300,215911600,2375,2375,2375,2375,343
|
|
20240318,134200,215096975,2380,2380,2380,2380,0
|
|
20240318,134100,215096975,2380,2380,2380,2380,1
|
|
20240318,134000,215094595,2380,2380,2380,2380,0
|
|
20240318,133900,215094595,2380,2380,2380,2380,80
|
|
20240318,133800,214904195,2375,2375,2385,2375,301
|
|
20240318,133700,214189310,2375,2375,2375,2375,1
|
|
20240318,133600,214186935,2380,2385,2385,2380,203
|
|
20240318,133500,213703780,2385,2375,2385,2375,2
|
|
20240318,133400,213699020,2385,2380,2385,2370,657
|
|
20240318,133300,212133550,2370,2370,2370,2370,0
|
|
20240318,133200,212133550,2370,2370,2370,2370,45
|
|
20240318,133100,212026900,2370,2370,2370,2370,0
|
|
20240318,133000,212026900,2370,2370,2370,2370,1
|
|
20240318,132900,212024530,2380,2365,2380,2365,1338
|
|
20240318,132800,208840105,2370,2370,2370,2370,200
|
|
20240318,132700,208366105,2370,2375,2375,2370,3294
|
|
20240318,132600,200558610,2375,2380,2380,2375,6
|
|
20240318,132500,200544335,2380,2375,2380,2375,1010
|
|
20240318,132400,198140585,2375,2375,2375,2375,99
|
|
20240318,132300,197905460,2370,2375,2375,2370,7
|
|
20240318,132200,197888840,2375,2375,2375,2375,594
|
|
20240318,132100,196478090,2375,2375,2375,2370,1371
|
|
20240318,132000,193222125,2370,2370,2370,2370,0
|
|
20240318,131900,193222125,2370,2370,2370,2370,0
|
|
20240318,131800,193222125,2370,2370,2370,2370,0
|
|
20240318,131700,193222125,2370,2370,2370,2370,0
|
|
20240318,131600,193222125,2370,2370,2370,2370,32
|
|
20240318,131500,193146285,2375,2375,2375,2375,1
|
|
20240318,131400,193143910,2370,2370,2370,2370,599
|
|
20240318,131300,191724280,2370,2370,2370,2370,1
|
|
20240318,131200,191721910,2365,2365,2365,2365,0
|
|
20240318,131100,191721910,2365,2375,2375,2365,33
|
|
20240318,131000,191643855,2365,2365,2365,2365,0
|
|
20240318,130900,191643855,2365,2370,2370,2365,11
|
|
20240318,130800,191617790,2370,2370,2370,2370,0
|
|
20240318,130700,191617790,2370,2370,2370,2370,0
|
|
20240318,130600,191617790,2370,2370,2370,2370,844
|
|
20240318,130500,189617510,2370,2370,2370,2370,1
|
|
20240318,130400,189615140,2375,2375,2375,2375,0
|
|
20240318,130300,189615140,2375,2370,2375,2370,816
|
|
20240318,130200,187681215,2365,2365,2370,2365,133
|
|
20240318,130100,187366665,2360,2360,2360,2360,0
|
|
20240318,130000,187366665,2360,2365,2365,2360,2118
|
|
20240318,125900,182364095,2365,2365,2365,2365,0
|
|
20240318,125800,182364095,2365,2360,2365,2360,105
|
|
20240318,125700,182115795,2365,2360,2365,2360,34
|
|
20240318,125600,182035545,2365,2365,2365,2365,0
|
|
20240318,125500,182035545,2365,2365,2365,2365,100
|
|
20240318,125400,181799045,2360,2360,2360,2360,33
|
|
20240318,125300,181721165,2360,2360,2360,2360,32
|
|
20240318,125200,181645645,2360,2360,2360,2360,1
|
|
20240318,125100,181643285,2365,2365,2365,2365,1111
|
|
20240318,125000,179015770,2360,2360,2360,2360,6
|
|
20240318,124900,179001610,2360,2360,2360,2360,850
|
|
20240318,124800,176995610,2360,2370,2370,2360,33
|
|
20240318,124700,176917720,2360,2360,2360,2360,0
|
|
20240318,124600,176917720,2360,2370,2370,2360,7
|
|
20240318,124500,176901145,2370,2370,2370,2370,0
|
|
20240318,124400,176901145,2370,2370,2370,2370,1
|
|
20240318,124300,176898775,2370,2360,2370,2360,365
|
|
20240318,124200,176034045,2370,2370,2370,2370,0
|
|
20240318,124100,176034045,2370,2370,2370,2370,2
|
|
20240318,124000,176029305,2370,2370,2370,2370,204
|
|
20240318,123900,175545825,2360,2370,2370,2360,132
|
|
20240318,123800,175233305,2370,2370,2370,2370,0
|
|
20240318,123700,175233305,2370,2370,2370,2370,1
|
|
20240318,123600,175230935,2360,2360,2360,2360,0
|
|
20240318,123500,175230935,2360,2360,2360,2360,32
|
|
20240318,123400,175155415,2360,2360,2360,2360,1
|
|
20240318,123300,175153055,2365,2365,2365,2365,5
|
|
20240318,123200,175141230,2360,2360,2360,2360,0
|
|
20240318,123100,175141230,2360,2360,2360,2360,0
|
|
20240318,123000,175141230,2360,2360,2360,2360,20
|
|
20240318,122900,175094030,2360,2360,2370,2360,37
|
|
20240318,122800,175006670,2370,2370,2370,2370,42
|
|
20240318,122700,174907130,2365,2365,2365,2365,11
|
|
20240318,122600,174881115,2365,2360,2365,2360,76
|
|
20240318,122500,174701535,2360,2360,2360,2360,0
|
|
20240318,122400,174701535,2360,2360,2360,2360,0
|
|
20240318,122300,174701535,2360,2360,2360,2360,0
|
|
20240318,122200,174701535,2360,2360,2360,2360,0
|
|
20240318,122100,174701535,2360,2360,2360,2360,0
|
|
20240318,122000,174701535,2360,2360,2360,2360,32
|
|
20240318,121900,174626015,2365,2365,2365,2365,0
|
|
20240318,121800,174626015,2365,2365,2365,2365,10
|
|
20240318,121700,174602365,2365,2365,2365,2365,19
|
|
20240318,121600,174557430,2365,2360,2365,2360,130
|
|
20240318,121500,174250230,2360,2365,2365,2360,51
|
|
20240318,121400,174129620,2365,2365,2365,2365,522
|
|
20240318,121300,172895090,2360,2360,2360,2360,0
|
|
20240318,121200,172895090,2360,2360,2360,2360,900
|
|
20240318,121100,170771090,2365,2360,2365,2360,82
|
|
20240318,121000,170577320,2360,2360,2360,2360,60
|
|
20240318,120900,170435720,2360,2360,2360,2360,91
|
|
20240318,120800,170220960,2360,2360,2360,2360,0
|
|
20240318,120700,170220960,2360,2360,2360,2360,47
|
|
20240318,120600,170110040,2360,2360,2360,2360,0
|
|
20240318,120500,170110040,2360,2360,2360,2360,33
|
|
20240318,120400,170032160,2360,2360,2360,2360,1
|
|
20240318,120300,170029800,2365,2365,2365,2365,0
|
|
20240318,120200,170029800,2365,2365,2365,2365,0
|
|
20240318,120100,170029800,2365,2365,2365,2365,29
|
|
20240318,120000,169961215,2365,2365,2365,2365,226
|
|
20240318,115900,169426725,2360,2360,2360,2360,0
|
|
20240318,115800,169426725,2360,2360,2360,2360,32
|
|
20240318,115700,169351205,2365,2365,2365,2365,0
|
|
20240318,115600,169351205,2365,2365,2365,2365,5
|
|
20240318,115500,169339380,2365,2365,2365,2365,0
|
|
20240318,115400,169339380,2365,2365,2365,2365,780
|
|
20240318,115300,167494680,2365,2365,2365,2365,772
|
|
20240318,115200,165668900,2365,2365,2365,2365,130
|
|
20240318,115100,165361450,2365,2365,2365,2365,232
|
|
20240318,115000,164812770,2365,2365,2365,2365,5
|
|
20240318,114900,164800945,2365,2365,2365,2365,40
|
|
20240318,114800,164706345,2365,2365,2365,2365,5
|
|
20240318,114700,164694520,2365,2365,2365,2365,0
|
|
20240318,114600,164694520,2365,2365,2365,2365,36
|
|
20240318,114500,164609380,2365,2365,2365,2365,0
|
|
20240318,114400,164609380,2365,2365,2365,2365,145
|
|
20240318,114300,164266455,2365,2365,2365,2365,177
|
|
20240318,114200,163847850,2365,2365,2365,2365,32
|
|
20240318,114100,163772170,2365,2365,2365,2365,0
|
|
20240318,114000,163772170,2365,2365,2365,2365,0
|
|
20240318,113900,163772170,2365,2365,2365,2365,35
|
|
20240318,113800,163689395,2365,2370,2370,2365,545
|
|
20240318,113700,162400390,2365,2365,2365,2365,0
|
|
20240318,113600,162400390,2365,2365,2365,2365,0
|
|
20240318,113500,162400390,2365,2365,2370,2365,36
|
|
20240318,113400,162315245,2360,2360,2360,2360,0
|
|
20240318,113300,162315245,2360,2360,2360,2360,85
|
|
20240318,113200,162114645,2360,2360,2360,2360,0
|
|
20240318,113100,162114645,2360,2360,2360,2360,65
|
|
20240318,113000,161961245,2360,2360,2360,2360,0
|
|
20240318,112900,161961245,2360,2360,2360,2360,0
|
|
20240318,112800,161961245,2360,2360,2360,2360,11
|
|
20240318,112700,161935285,2375,2375,2375,2375,1
|
|
20240318,112600,161932910,2360,2360,2360,2360,0
|
|
20240318,112500,161932910,2360,2380,2380,2360,416
|
|
20240318,112400,160946985,2370,2365,2370,2360,1888
|
|
20240318,112300,156482915,2360,2360,2360,2360,1
|
|
20240318,112200,156480555,2360,2360,2360,2360,32
|
|
20240318,112100,156405035,2370,2370,2370,2370,0
|
|
20240318,112000,156405035,2370,2360,2370,2360,21
|
|
20240318,111900,156355465,2370,2370,2370,2370,22
|
|
20240318,111800,156303325,2360,2360,2360,2360,0
|
|
20240318,111700,156303325,2360,2355,2370,2355,73
|
|
20240318,111600,156131235,2355,2355,2355,2355,500
|
|
20240318,111500,154953735,2355,2355,2355,2355,0
|
|
20240318,111400,154953735,2355,2360,2360,2355,230
|
|
20240318,111300,154411935,2355,2355,2355,2355,1
|
|
20240318,111200,154409580,2370,2370,2370,2355,75
|
|
20240318,111100,154232805,2370,2370,2370,2370,0
|
|
20240318,111000,154232805,2370,2370,2370,2370,1
|
|
20240318,110900,154230435,2355,2360,2360,2355,4082
|
|
20240318,110800,144606805,2360,2360,2360,2360,32
|
|
20240318,110700,144531285,2360,2360,2360,2360,0
|
|
20240318,110600,144531285,2360,2360,2360,2360,0
|
|
20240318,110500,144531285,2360,2360,2360,2360,32
|
|
20240318,110400,144455765,2360,2360,2360,2360,0
|
|
20240318,110300,144455765,2360,2365,2375,2360,144
|
|
20240318,110200,144115140,2365,2365,2365,2365,42
|
|
20240318,110100,144015810,2365,2365,2365,2365,1
|
|
20240318,110000,144013445,2375,2365,2375,2365,501
|
|
20240318,105900,142823580,2380,2365,2380,2365,190
|
|
20240318,105800,142374025,2365,2365,2365,2365,0
|
|
20240318,105700,142374025,2365,2365,2365,2365,1
|
|
20240318,105600,142371660,2370,2370,2370,2370,13
|
|
20240318,105500,142340850,2375,2375,2375,2375,279
|
|
20240318,105400,141678225,2375,2375,2375,2375,591
|
|
20240318,105300,140274600,2375,2375,2375,2375,34
|
|
20240318,105200,140193850,2375,2375,2375,2375,0
|
|
20240318,105100,140193850,2375,2375,2375,2375,32
|
|
20240318,105000,140117850,2380,2380,2380,2380,0
|
|
20240318,104900,140117850,2380,2380,2380,2380,0
|
|
20240318,104800,140117850,2380,2380,2380,2380,5
|
|
20240318,104700,140105950,2375,2375,2375,2375,50
|
|
20240318,104600,139987200,2375,2375,2375,2375,32
|
|
20240318,104500,139911200,2375,2375,2375,2375,10
|
|
20240318,104400,139887450,2375,2385,2385,2375,2
|
|
20240318,104300,139882690,2385,2385,2385,2385,0
|
|
20240318,104200,139882690,2385,2385,2385,2375,29
|
|
20240318,104100,139813535,2390,2390,2390,2390,0
|
|
20240318,104000,139813535,2390,2385,2390,2385,1315
|
|
20240318,103900,136676765,2375,2375,2375,2375,0
|
|
20240318,103800,136676765,2375,2375,2385,2375,4546
|
|
20240318,103700,125864120,2370,2370,2370,2370,32
|
|
20240318,103600,125788280,2365,2365,2365,2365,0
|
|
20240318,103500,125788280,2365,2365,2365,2365,0
|
|
20240318,103400,125788280,2365,2365,2365,2365,0
|
|
20240318,103300,125788280,2365,2365,2365,2365,0
|
|
20240318,103200,125788280,2365,2365,2365,2365,52
|
|
20240318,103100,125665300,2365,2365,2365,2365,0
|
|
20240318,103000,125665300,2365,2370,2370,2365,631
|
|
20240318,102900,124171605,2370,2375,2375,2370,373
|
|
20240318,102800,123285890,2380,2380,2380,2380,1
|
|
20240318,102700,123283510,2375,2375,2375,2375,0
|
|
20240318,102600,123283510,2375,2375,2375,2375,156
|
|
20240318,102500,122913010,2375,2375,2375,2375,32
|
|
20240318,102400,122837010,2375,2375,2375,2375,60
|
|
20240318,102300,122694510,2380,2375,2380,2375,1512
|
|
20240318,102200,119103505,2375,2375,2375,2375,50
|
|
20240318,102100,118984755,2375,2370,2375,2370,33
|
|
20240318,102000,118906540,2370,2370,2370,2370,3
|
|
20240318,101900,118899430,2375,2375,2375,2375,0
|
|
20240318,101800,118899430,2375,2370,2375,2370,83
|
|
20240318,101700,118702470,2370,2370,2370,2370,0
|
|
20240318,101600,118702470,2370,2370,2370,2370,0
|
|
20240318,101500,118702470,2370,2370,2370,2370,32
|
|
20240318,101400,118626630,2375,2375,2375,2375,1
|
|
20240318,101300,118624255,2370,2370,2375,2370,103
|
|
20240318,101200,118380140,2375,2375,2375,2375,0
|
|
20240318,101100,118380140,2375,2375,2375,2375,0
|
|
20240318,101000,118380140,2375,2375,2375,2375,0
|
|
20240318,100900,118380140,2375,2375,2375,2375,92
|
|
20240318,100800,118161640,2375,2375,2375,2375,135
|
|
20240318,100700,117841015,2370,2380,2380,2370,700
|
|
20240318,100600,116181915,2380,2380,2380,2380,1
|
|
20240318,100500,116179535,2370,2370,2370,2370,0
|
|
20240318,100400,116179535,2370,2375,2380,2370,10511
|
|
20240318,100300,91262405,2370,2375,2375,2370,1263
|
|
20240318,100200,88263065,2375,2375,2375,2375,7
|
|
20240318,100100,88246440,2375,2370,2375,2370,30
|
|
20240318,100000,88175335,2370,2370,2370,2370,0
|
|
20240318,095900,88175335,2370,2370,2370,2365,903
|
|
20240318,095800,86035395,2365,2365,2365,2365,0
|
|
20240318,095700,86035395,2365,2365,2370,2365,21
|
|
20240318,095600,85985725,2365,2365,2365,2365,1
|
|
20240318,095500,85983360,2370,2375,2375,2365,5638
|
|
20240318,095400,72619350,2375,2370,2375,2370,3
|
|
20240318,095300,72612235,2375,2375,2375,2375,1
|
|
20240318,095200,72609860,2370,2370,2375,2370,829
|
|
20240318,095100,70643060,2370,2370,2370,2370,1
|
|
20240318,095000,70640690,2375,2365,2375,2365,181
|
|
20240318,094900,70210825,2375,2375,2375,2375,0
|
|
20240318,094800,70210825,2375,2375,2375,2375,1
|
|
20240318,094700,70208450,2375,2375,2375,2375,1
|
|
20240318,094600,70206075,2365,2365,2365,2365,0
|
|
20240318,094500,70206075,2365,2365,2365,2365,32
|
|
20240318,094400,70130395,2365,2370,2370,2365,724
|
|
20240318,094300,68415120,2375,2375,2375,2370,43
|
|
20240318,094200,68313170,2370,2370,2370,2370,189
|
|
20240318,094100,67865240,2370,2365,2370,2365,661
|
|
20240318,094000,66298735,2365,2365,2365,2365,0
|
|
20240318,093900,66298735,2365,2365,2365,2365,302
|
|
20240318,093800,65584505,2360,2360,2360,2360,0
|
|
20240318,093700,65584505,2360,2365,2365,2360,649
|
|
20240318,093600,64052555,2365,2365,2365,2365,5
|
|
20240318,093500,64040730,2355,2360,2360,2355,151
|
|
20240318,093400,63684375,2360,2360,2360,2360,1
|
|
20240318,093300,63682015,2365,2360,2365,2355,845
|
|
20240318,093200,61687945,2360,2360,2360,2355,802
|
|
20240318,093100,59795230,2360,2360,2360,2360,35
|
|
20240318,093000,59712630,2360,2355,2360,2355,4
|
|
20240318,092900,59703195,2360,2355,2360,2350,677
|
|
20240318,092800,58110160,2355,2365,2365,2355,1153
|
|
20240318,092700,55383790,2365,2365,2365,2365,1
|
|
20240318,092600,55381425,2360,2360,2360,2360,373
|
|
20240318,092500,54501145,2355,2355,2355,2355,1266
|
|
20240318,092400,51519715,2360,2360,2360,2355,112
|
|
20240318,092300,51255400,2360,2360,2360,2360,0
|
|
20240318,092200,51255400,2360,2360,2360,2360,963
|
|
20240318,092100,48982720,2360,2365,2365,2360,1165
|
|
20240318,092000,46227500,2365,2360,2365,2360,1510
|
|
20240318,091900,42656400,2360,2360,2360,2360,79
|
|
20240318,091800,42469960,2360,2350,2360,2350,363
|
|
20240318,091700,41616700,2350,2355,2355,2350,195
|
|
20240318,091600,41158400,2350,2350,2350,2350,459
|
|
20240318,091500,40079750,2350,2355,2355,2350,5493
|
|
20240318,091400,27170975,2355,2360,2365,2355,587
|
|
20240318,091300,25788420,2360,2360,2360,2360,110
|
|
20240318,091200,25528820,2365,2365,2370,2365,37
|
|
20240318,091100,25441310,2365,2365,2365,2365,2190
|
|
20240318,091000,20261960,2365,2360,2365,2360,655
|
|
20240318,090900,18716135,2360,2360,2360,2350,3347
|
|
20240318,090800,10834730,2360,2360,2360,2360,1910
|
|
20240318,090700,6327130,2360,2360,2360,2360,210
|
|
20240318,090600,5831530,2355,2370,2370,2355,12
|
|
20240318,090500,5803105,2370,2370,2370,2370,423
|
|
20240318,090400,4800595,2370,2370,2370,2370,1
|
|
20240318,090300,4798225,2350,2360,2360,2350,128
|
|
20240318,090200,4496425,2360,2360,2360,2360,465
|
|
20240318,090100,3399025,2360,2375,2375,2360,490
|
|
20240318,090000,2239625,2375,2375,2375,2375,943
|