610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190700,404405955,2365,2365,2365,2365,2283
|
|
20240320,190600,404405955,2365,2365,2365,2365,0
|
|
20240320,190500,404405955,2365,2365,2365,2365,0
|
|
20240320,190400,404405955,2365,2365,2365,2365,0
|
|
20240320,190300,404405955,2365,2365,2365,2365,0
|
|
20240320,190200,404405955,2365,2365,2365,2365,0
|
|
20240320,190100,404405955,2365,2365,2365,2365,0
|
|
20240320,190000,404405955,2365,2365,2365,2365,0
|
|
20240320,185900,404405955,2365,2365,2365,2365,0
|
|
20240320,185800,404405955,2365,2365,2365,2365,0
|
|
20240320,185700,404405955,2365,2365,2365,2365,0
|
|
20240320,185600,404405955,2365,2365,2365,2365,0
|
|
20240320,185500,404405955,2365,2365,2365,2365,0
|
|
20240320,185400,404405955,2365,2365,2365,2365,0
|
|
20240320,185300,404405955,2365,2365,2365,2365,0
|
|
20240320,185200,404405955,2365,2365,2365,2365,0
|
|
20240320,185100,404405955,2365,2365,2365,2365,0
|
|
20240320,185000,404405955,2365,2365,2365,2365,0
|
|
20240320,184900,404405955,2365,2365,2365,2365,0
|
|
20240320,184800,404405955,2365,2365,2365,2365,0
|
|
20240320,184700,404405955,2365,2365,2365,2365,0
|
|
20240320,184600,404405955,2365,2365,2365,2365,0
|
|
20240320,184500,404405955,2365,2365,2365,2365,0
|
|
20240320,184400,404405955,2365,2365,2365,2365,0
|
|
20240320,184300,404405955,2365,2365,2365,2365,0
|
|
20240320,184200,404405955,2365,2365,2365,2365,0
|
|
20240320,184100,404405955,2365,2365,2365,2365,0
|
|
20240320,184000,404405955,2365,2365,2365,2365,0
|
|
20240320,183900,404405955,2365,2365,2365,2365,0
|
|
20240320,183800,404405955,2365,2365,2365,2365,0
|
|
20240320,183700,404405955,2365,2365,2365,2365,2283
|
|
20240320,183600,404405955,2365,2365,2365,2365,0
|
|
20240320,183500,404405955,2365,2365,2365,2365,0
|
|
20240320,183400,404405955,2365,2365,2365,2365,0
|
|
20240320,183300,404405955,2365,2365,2365,2365,0
|
|
20240320,183200,404405955,2365,2365,2365,2365,0
|
|
20240320,183100,404405955,2365,2365,2365,2365,0
|
|
20240320,183000,404405955,2365,2365,2365,2365,0
|
|
20240320,182900,404405955,2365,2365,2365,2365,0
|
|
20240320,182800,404405955,2365,2365,2365,2365,0
|
|
20240320,182700,404405955,2365,2365,2365,2365,0
|
|
20240320,182600,404405955,2365,2365,2365,2365,0
|
|
20240320,182500,404405955,2365,2365,2365,2365,0
|
|
20240320,182400,404405955,2365,2365,2365,2365,0
|
|
20240320,182300,404405955,2365,2365,2365,2365,0
|
|
20240320,182200,404405955,2365,2365,2365,2365,0
|
|
20240320,182100,404405955,2365,2365,2365,2365,0
|
|
20240320,182000,404405955,2365,2365,2365,2365,0
|
|
20240320,181900,404405955,2365,2365,2365,2365,0
|
|
20240320,181800,404405955,2365,2365,2365,2365,0
|
|
20240320,181700,404405955,2365,2365,2365,2365,0
|
|
20240320,181600,404405955,2365,2365,2365,2365,0
|
|
20240320,181500,404405955,2365,2365,2365,2365,0
|
|
20240320,181400,404405955,2365,2365,2365,2365,0
|
|
20240320,181300,404405955,2365,2365,2365,2365,0
|
|
20240320,181200,404405955,2365,2365,2365,2365,0
|
|
20240320,181100,404405955,2365,2365,2365,2365,0
|
|
20240320,181000,404405955,2365,2365,2365,2365,0
|
|
20240320,180900,404405955,2365,2365,2365,2365,0
|
|
20240320,180800,404405955,2365,2365,2365,2365,0
|
|
20240320,180700,404405955,2365,2365,2365,2365,2283
|
|
20240320,180600,404405955,2365,2365,2365,2365,0
|
|
20240320,180500,404405955,2365,2365,2365,2365,0
|
|
20240320,180400,404405955,2365,2365,2365,2365,0
|
|
20240320,180300,404405955,2365,2365,2365,2365,0
|
|
20240320,180200,404405955,2365,2365,2365,2365,0
|
|
20240320,180100,404405955,2365,2365,2365,2365,0
|
|
20240320,180000,404405955,2365,2365,2365,2365,0
|
|
20240320,175900,404405955,2365,2365,2365,2365,0
|
|
20240320,175800,404405955,2365,2365,2365,2365,0
|
|
20240320,175700,404405955,2365,2365,2365,2365,0
|
|
20240320,175600,404405955,2365,2365,2365,2365,0
|
|
20240320,175500,404405955,2365,2365,2365,2365,0
|
|
20240320,175400,404405955,2365,2365,2365,2365,0
|
|
20240320,175300,404405955,2365,2365,2365,2365,0
|
|
20240320,175200,404405955,2365,2365,2365,2365,0
|
|
20240320,175100,404405955,2365,2365,2365,2365,0
|
|
20240320,175000,404405955,2365,2365,2365,2365,0
|
|
20240320,174900,404405955,2365,2365,2365,2365,0
|
|
20240320,174800,404405955,2365,2365,2365,2365,0
|
|
20240320,174700,404405955,2365,2365,2365,2365,0
|
|
20240320,174600,404405955,2365,2365,2365,2365,0
|
|
20240320,174500,404405955,2365,2365,2365,2365,0
|
|
20240320,174400,404405955,2365,2365,2365,2365,0
|
|
20240320,174300,404405955,2365,2365,2365,2365,0
|
|
20240320,174200,404405955,2365,2365,2365,2365,0
|
|
20240320,174100,404405955,2365,2365,2365,2365,0
|
|
20240320,174000,404405955,2365,2365,2365,2365,0
|
|
20240320,173900,404405955,2365,2365,2365,2365,0
|
|
20240320,173800,404405955,2365,2365,2365,2365,0
|
|
20240320,173700,404405955,2365,2365,2365,2365,2283
|
|
20240320,173600,404405955,2365,2365,2365,2365,0
|
|
20240320,173500,404405955,2365,2365,2365,2365,0
|
|
20240320,173400,404405955,2365,2365,2365,2365,0
|
|
20240320,173300,404405955,2365,2365,2365,2365,0
|
|
20240320,173200,404405955,2365,2365,2365,2365,0
|
|
20240320,173100,404405955,2365,2365,2365,2365,0
|
|
20240320,173000,404405955,2365,2365,2365,2365,0
|
|
20240320,172900,404405955,2365,2365,2365,2365,0
|
|
20240320,172800,404405955,2365,2365,2365,2365,0
|
|
20240320,172700,404405955,2365,2365,2365,2365,0
|
|
20240320,172600,404405955,2365,2365,2365,2365,0
|
|
20240320,172500,404405955,2365,2365,2365,2365,0
|
|
20240320,172400,404405955,2365,2365,2365,2365,0
|
|
20240320,172300,404405955,2365,2365,2365,2365,0
|
|
20240320,172200,404405955,2365,2365,2365,2365,0
|
|
20240320,172100,404405955,2365,2365,2365,2365,0
|
|
20240320,172000,404405955,2365,2365,2365,2365,0
|
|
20240320,171900,404405955,2365,2365,2365,2365,0
|
|
20240320,171800,404405955,2365,2365,2365,2365,0
|
|
20240320,171700,404405955,2365,2365,2365,2365,0
|
|
20240320,171600,404405955,2365,2365,2365,2365,0
|
|
20240320,171500,404405955,2365,2365,2365,2365,0
|
|
20240320,171400,404405955,2365,2365,2365,2365,0
|
|
20240320,171300,404405955,2365,2365,2365,2365,0
|
|
20240320,171200,404405955,2365,2365,2365,2365,0
|
|
20240320,171100,404405955,2365,2365,2365,2365,0
|
|
20240320,171000,404405955,2365,2365,2365,2365,0
|
|
20240320,170900,404405955,2365,2365,2365,2365,0
|
|
20240320,170800,404405955,2365,2365,2365,2365,0
|
|
20240320,170700,404405955,2365,2365,2365,2365,2283
|
|
20240320,170600,404405955,2365,2365,2365,2365,0
|
|
20240320,170500,404405955,2365,2365,2365,2365,0
|
|
20240320,170400,404405955,2365,2365,2365,2365,0
|
|
20240320,170300,404405955,2365,2365,2365,2365,0
|
|
20240320,170200,404405955,2365,2365,2365,2365,0
|
|
20240320,170100,404405955,2365,2365,2365,2365,0
|
|
20240320,170000,404405955,2365,2365,2365,2365,0
|
|
20240320,165900,404405955,2365,2365,2365,2365,0
|
|
20240320,165800,404405955,2365,2365,2365,2365,0
|
|
20240320,165700,404405955,2365,2365,2365,2365,0
|
|
20240320,165600,404405955,2365,2365,2365,2365,0
|
|
20240320,165500,404405955,2365,2365,2365,2365,0
|
|
20240320,165400,404405955,2365,2365,2365,2365,0
|
|
20240320,165300,404405955,2365,2365,2365,2365,0
|
|
20240320,165200,404405955,2365,2365,2365,2365,0
|
|
20240320,165100,404405955,2365,2365,2365,2365,0
|
|
20240320,165000,404405955,2365,2365,2365,2365,0
|
|
20240320,164900,404405955,2365,2365,2365,2365,0
|
|
20240320,164800,404405955,2365,2365,2365,2365,0
|
|
20240320,164700,404405955,2365,2365,2365,2365,0
|
|
20240320,164600,404405955,2365,2365,2365,2365,0
|
|
20240320,164500,404405955,2365,2365,2365,2365,0
|
|
20240320,164400,404405955,2365,2365,2365,2365,0
|
|
20240320,164300,404405955,2365,2365,2365,2365,0
|
|
20240320,164200,404405955,2365,2365,2365,2365,0
|
|
20240320,164100,404405955,2365,2365,2365,2365,0
|
|
20240320,164000,404405955,2365,2365,2365,2365,0
|
|
20240320,163900,404405955,2365,2365,2365,2365,0
|
|
20240320,163800,404405955,2365,2365,2365,2365,0
|
|
20240320,163700,404405955,2365,2365,2365,2365,2283
|
|
20240320,163600,404405955,2365,2365,2365,2365,0
|
|
20240320,163500,404405955,2365,2365,2365,2365,0
|
|
20240320,163400,404405955,2365,2365,2365,2365,0
|
|
20240320,163300,404405955,2365,2365,2365,2365,0
|
|
20240320,163200,404405955,2365,2365,2365,2365,0
|
|
20240320,163100,404405955,2365,2365,2365,2365,0
|
|
20240320,163000,404405955,2365,2365,2365,2365,0
|
|
20240320,162900,404405955,2365,2365,2365,2365,0
|
|
20240320,162800,404405955,2365,2365,2365,2365,0
|
|
20240320,162700,404405955,2365,2365,2365,2365,0
|
|
20240320,162600,404405955,2365,2365,2365,2365,0
|
|
20240320,162500,404405955,2365,2365,2365,2365,0
|
|
20240320,162400,404405955,2365,2365,2365,2365,0
|
|
20240320,162300,404405955,2365,2365,2365,2365,0
|
|
20240320,162200,404405955,2365,2365,2365,2365,0
|
|
20240320,162100,404405955,2365,2365,2365,2365,0
|
|
20240320,162000,404405955,2365,2365,2365,2365,0
|
|
20240320,161900,404405955,2365,2365,2365,2365,0
|
|
20240320,161800,404405955,2365,2365,2365,2365,0
|
|
20240320,161700,404405955,2365,2365,2365,2365,0
|
|
20240320,161600,404405955,2365,2365,2365,2365,0
|
|
20240320,161500,404405955,2365,2365,2365,2365,0
|
|
20240320,161400,404405955,2365,2365,2365,2365,0
|
|
20240320,161300,404405955,2365,2365,2365,2365,0
|
|
20240320,161200,404405955,2365,2365,2365,2365,0
|
|
20240320,161100,404405955,2365,2365,2365,2365,0
|
|
20240320,161000,404405955,2365,2365,2365,2365,0
|
|
20240320,160900,404405955,2365,2365,2365,2365,0
|
|
20240320,160800,404405955,2365,2365,2365,2365,0
|
|
20240320,160700,404405955,2365,2365,2365,2365,2283
|
|
20240320,160600,404405955,2365,2365,2365,2365,0
|
|
20240320,160500,404405955,2365,2365,2365,2365,0
|
|
20240320,160400,404405955,2365,2365,2365,2365,0
|
|
20240320,160300,404405955,2365,2365,2365,2365,0
|
|
20240320,160200,404405955,2365,2365,2365,2365,0
|
|
20240320,160100,404405955,2365,2365,2365,2365,0
|
|
20240320,160000,404405955,2365,2365,2365,2365,0
|
|
20240320,155900,404405955,2365,2365,2365,2365,0
|
|
20240320,155800,404405955,2365,2365,2365,2365,0
|
|
20240320,155700,404405955,2365,2365,2365,2365,0
|
|
20240320,155600,404405955,2365,2365,2365,2365,0
|
|
20240320,155500,404405955,2365,2365,2365,2365,0
|
|
20240320,155400,404405955,2365,2365,2365,2365,0
|
|
20240320,155300,404405955,2365,2365,2365,2365,0
|
|
20240320,155200,404405955,2365,2365,2365,2365,0
|
|
20240320,155100,404405955,2365,2365,2365,2365,0
|
|
20240320,155000,404405955,2365,2365,2365,2365,0
|
|
20240320,154900,404405955,2365,2365,2365,2365,0
|
|
20240320,154800,404405955,2365,2365,2365,2365,0
|
|
20240320,154700,404405955,2365,2365,2365,2365,0
|
|
20240320,154600,404405955,2365,2365,2365,2365,0
|
|
20240320,154500,404405955,2365,2365,2365,2365,0
|
|
20240320,154400,404405955,2365,2365,2365,2365,0
|
|
20240320,154300,404405955,2365,2365,2365,2365,0
|
|
20240320,154200,404405955,2365,2365,2365,2365,0
|
|
20240320,154100,404405955,2365,2365,2365,2365,0
|
|
20240320,154000,404405955,2365,2365,2365,2365,0
|
|
20240320,153900,404405955,2365,2365,2365,2365,0
|
|
20240320,153800,404405955,2365,2365,2365,2365,0
|
|
20240320,153700,404405955,2365,2365,2365,2365,2283
|
|
20240320,153600,404405955,2365,2365,2365,2365,0
|
|
20240320,153500,404405955,2365,2365,2365,2365,0
|
|
20240320,153400,404405955,2365,2365,2365,2365,0
|
|
20240320,153300,404405955,2365,2365,2365,2365,0
|
|
20240320,153200,404405955,2365,2365,2365,2365,0
|
|
20240320,153100,404405955,2365,2365,2365,2365,0
|
|
20240320,153000,404405955,2365,2365,2365,2365,2283
|
|
20240320,152900,399006660,2365,2365,2365,2365,0
|
|
20240320,152800,399006660,2365,2365,2365,2365,0
|
|
20240320,152700,399006660,2365,2365,2365,2365,0
|
|
20240320,152600,399006660,2365,2365,2365,2365,0
|
|
20240320,152500,399006660,2365,2365,2365,2365,0
|
|
20240320,152400,399006660,2365,2365,2365,2365,0
|
|
20240320,152300,399006660,2365,2365,2365,2365,0
|
|
20240320,152200,399006660,2365,2365,2365,2365,0
|
|
20240320,152100,399006660,2365,2365,2365,2365,0
|
|
20240320,152000,399006660,2365,2365,2365,2365,0
|
|
20240320,151900,399006660,2365,2360,2365,2350,1715
|
|
20240320,151800,394964375,2360,2360,2360,2360,16
|
|
20240320,151700,394926615,2360,2360,2360,2360,0
|
|
20240320,151600,394926615,2360,2360,2360,2360,215
|
|
20240320,151500,394419215,2355,2360,2360,2355,2446
|
|
20240320,151400,388658670,2360,2360,2360,2360,0
|
|
20240320,151300,388658670,2360,2360,2360,2360,0
|
|
20240320,151200,388658670,2360,2360,2360,2360,0
|
|
20240320,151100,388658670,2360,2360,2360,2360,0
|
|
20240320,151000,388658670,2360,2360,2360,2360,1
|
|
20240320,150900,388656310,2355,2355,2355,2355,0
|
|
20240320,150800,388656310,2355,2355,2355,2355,0
|
|
20240320,150700,388656310,2355,2355,2355,2355,1300
|
|
20240320,150600,385594810,2355,2355,2355,2355,0
|
|
20240320,150500,385594810,2355,2360,2360,2355,3500
|
|
20240320,150400,377347310,2355,2355,2355,2355,1
|
|
20240320,150300,377344955,2355,2355,2355,2355,0
|
|
20240320,150200,377344955,2355,2355,2355,2355,99
|
|
20240320,150100,377111810,2355,2355,2355,2355,0
|
|
20240320,150000,377111810,2355,2355,2355,2355,45
|
|
20240320,145900,377005835,2355,2355,2355,2355,0
|
|
20240320,145800,377005835,2355,2355,2355,2355,0
|
|
20240320,145700,377005835,2355,2360,2360,2355,1815
|
|
20240320,145600,372727435,2355,2355,2355,2355,503
|
|
20240320,145500,371542870,2360,2360,2360,2360,0
|
|
20240320,145400,371542870,2360,2360,2360,2360,25
|
|
20240320,145300,371483870,2355,2355,2355,2355,430
|
|
20240320,145200,370471220,2360,2360,2360,2360,0
|
|
20240320,145100,370471220,2360,2360,2360,2360,0
|
|
20240320,145000,370471220,2360,2360,2360,2360,415
|
|
20240320,144900,369491820,2365,2365,2365,2365,8
|
|
20240320,144800,369472900,2360,2360,2360,2360,547
|
|
20240320,144700,368181980,2360,2360,2360,2360,20
|
|
20240320,144600,368134780,2360,2360,2360,2360,50
|
|
20240320,144500,368016780,2360,2360,2360,2360,0
|
|
20240320,144400,368016780,2360,2360,2360,2360,0
|
|
20240320,144300,368016780,2360,2360,2360,2360,0
|
|
20240320,144200,368016780,2360,2360,2360,2360,0
|
|
20240320,144100,368016780,2360,2360,2360,2360,0
|
|
20240320,144000,368016780,2360,2360,2360,2360,1
|
|
20240320,143900,368014420,2360,2360,2360,2360,0
|
|
20240320,143800,368014420,2360,2360,2360,2360,0
|
|
20240320,143700,368014420,2360,2360,2360,2360,0
|
|
20240320,143600,368014420,2360,2360,2360,2360,0
|
|
20240320,143500,368014420,2360,2360,2360,2360,0
|
|
20240320,143400,368014420,2360,2355,2360,2355,151
|
|
20240320,143300,367658560,2360,2360,2360,2360,1
|
|
20240320,143200,367656200,2365,2365,2365,2365,0
|
|
20240320,143100,367656200,2365,2360,2365,2360,349
|
|
20240320,143000,366832280,2360,2360,2360,2360,0
|
|
20240320,142900,366832280,2360,2360,2360,2360,0
|
|
20240320,142800,366832280,2360,2360,2360,2360,0
|
|
20240320,142700,366832280,2360,2360,2360,2360,0
|
|
20240320,142600,366832280,2360,2360,2360,2360,0
|
|
20240320,142500,366832280,2360,2355,2360,2355,7513
|
|
20240320,142400,349117105,2355,2355,2355,2355,0
|
|
20240320,142300,349117105,2355,2355,2355,2355,1
|
|
20240320,142200,349114750,2350,2350,2350,2350,0
|
|
20240320,142100,349114750,2350,2350,2350,2350,650
|
|
20240320,142000,347587250,2355,2355,2355,2355,0
|
|
20240320,141900,347587250,2355,2355,2355,2355,200
|
|
20240320,141800,347116250,2355,2355,2355,2355,1
|
|
20240320,141700,347113895,2350,2350,2350,2350,50
|
|
20240320,141600,346996395,2355,2355,2355,2355,0
|
|
20240320,141500,346996395,2355,2355,2355,2355,0
|
|
20240320,141400,346996395,2355,2355,2355,2355,1
|
|
20240320,141300,346994040,2355,2355,2355,2355,0
|
|
20240320,141200,346994040,2355,2355,2355,2355,1
|
|
20240320,141100,346991685,2350,2350,2350,2350,5000
|
|
20240320,141000,335241685,2355,2355,2355,2355,0
|
|
20240320,140900,335241685,2355,2355,2355,2355,0
|
|
20240320,140800,335241685,2355,2355,2355,2355,0
|
|
20240320,140700,335241685,2355,2355,2355,2355,0
|
|
20240320,140600,335241685,2355,2350,2355,2350,75
|
|
20240320,140500,335065185,2355,2355,2355,2355,50
|
|
20240320,140400,334947435,2355,2355,2355,2355,0
|
|
20240320,140300,334947435,2355,2355,2355,2355,1
|
|
20240320,140200,334945080,2350,2350,2350,2350,30
|
|
20240320,140100,334874580,2355,2345,2355,2345,41
|
|
20240320,140000,334778425,2350,2350,2350,2350,0
|
|
20240320,135900,334778425,2350,2350,2350,2350,2045
|
|
20240320,135800,329972675,2355,2355,2355,2355,0
|
|
20240320,135700,329972675,2355,2355,2355,2355,23
|
|
20240320,135600,329918510,2350,2350,2350,2350,271
|
|
20240320,135500,329281660,2355,2355,2355,2355,0
|
|
20240320,135400,329281660,2355,2355,2355,2355,102
|
|
20240320,135300,329041450,2350,2350,2350,2350,1
|
|
20240320,135200,329039100,2355,2355,2355,2355,110
|
|
20240320,135100,328780050,2355,2355,2355,2355,0
|
|
20240320,135000,328780050,2355,2355,2355,2355,0
|
|
20240320,134900,328780050,2355,2355,2355,2355,0
|
|
20240320,134800,328780050,2355,2355,2355,2355,0
|
|
20240320,134700,328780050,2355,2355,2355,2355,0
|
|
20240320,134600,328780050,2355,2355,2355,2355,0
|
|
20240320,134500,328780050,2355,2355,2355,2355,0
|
|
20240320,134400,328780050,2355,2355,2355,2355,160
|
|
20240320,134300,328403250,2355,2355,2355,2355,20
|
|
20240320,134200,328356150,2355,2355,2355,2355,20
|
|
20240320,134100,328309050,2360,2360,2360,2360,1
|
|
20240320,134000,328306690,2355,2355,2355,2355,0
|
|
20240320,133900,328306690,2355,2350,2355,2350,1126
|
|
20240320,133800,325655085,2350,2350,2350,2350,0
|
|
20240320,133700,325655085,2350,2360,2360,2350,501
|
|
20240320,133600,324477725,2350,2350,2350,2350,0
|
|
20240320,133500,324477725,2350,2360,2360,2350,241
|
|
20240320,133400,323911365,2355,2355,2355,2355,562
|
|
20240320,133300,322587855,2345,2345,2345,2345,0
|
|
20240320,133200,322587855,2345,2350,2350,2345,3000
|
|
20240320,133100,315542585,2355,2355,2355,2355,38
|
|
20240320,133000,315453095,2350,2350,2350,2350,0
|
|
20240320,132900,315453095,2350,2355,2355,2350,5500
|
|
20240320,132800,302523710,2360,2360,2360,2360,0
|
|
20240320,132700,302523710,2360,2360,2360,2360,1
|
|
20240320,132600,302521350,2355,2360,2360,2355,501
|
|
20240320,132500,301341490,2355,2355,2355,2355,0
|
|
20240320,132400,301341490,2355,2355,2355,2355,0
|
|
20240320,132300,301341490,2355,2355,2355,2355,195
|
|
20240320,132200,300882265,2355,2355,2355,2355,0
|
|
20240320,132100,300882265,2355,2355,2355,2355,0
|
|
20240320,132000,300882265,2355,2355,2355,2355,0
|
|
20240320,131900,300882265,2355,2355,2355,2355,0
|
|
20240320,131800,300882265,2355,2355,2355,2355,0
|
|
20240320,131700,300882265,2355,2355,2355,2350,1005
|
|
20240320,131600,298518445,2350,2350,2350,2350,0
|
|
20240320,131500,298518445,2350,2350,2350,2350,0
|
|
20240320,131400,298518445,2350,2350,2350,2350,0
|
|
20240320,131300,298518445,2350,2350,2350,2350,0
|
|
20240320,131200,298518445,2350,2350,2350,2350,0
|
|
20240320,131100,298518445,2350,2350,2350,2350,500
|
|
20240320,131000,297343445,2360,2355,2360,2355,973
|
|
20240320,130900,295052025,2360,2360,2360,2360,50
|
|
20240320,130800,294934025,2360,2360,2360,2360,0
|
|
20240320,130700,294934025,2360,2360,2360,2360,0
|
|
20240320,130600,294934025,2360,2360,2360,2360,1
|
|
20240320,130500,294931665,2355,2355,2355,2355,94
|
|
20240320,130400,294710295,2355,2355,2355,2355,1
|
|
20240320,130300,294707940,2350,2350,2350,2350,62
|
|
20240320,130200,294562240,2355,2355,2355,2355,1
|
|
20240320,130100,294559885,2355,2355,2355,2355,1
|
|
20240320,130000,294557530,2350,2350,2350,2350,100
|
|
20240320,125900,294322530,2350,2350,2350,2350,4082
|
|
20240320,125800,284729830,2350,2355,2360,2350,4060
|
|
20240320,125700,275175615,2360,2360,2360,2360,1
|
|
20240320,125600,275173255,2360,2360,2360,2360,0
|
|
20240320,125500,275173255,2360,2360,2360,2360,0
|
|
20240320,125400,275173255,2360,2360,2360,2360,0
|
|
20240320,125300,275173255,2360,2360,2360,2360,0
|
|
20240320,125200,275173255,2360,2360,2360,2360,1
|
|
20240320,125100,275170895,2355,2355,2355,2355,4337
|
|
20240320,125000,264957260,2355,2360,2360,2355,2157
|
|
20240320,124900,259872525,2360,2360,2360,2360,300
|
|
20240320,124800,259164525,2360,2360,2360,2360,0
|
|
20240320,124700,259164525,2360,2360,2360,2360,0
|
|
20240320,124600,259164525,2360,2360,2360,2360,1
|
|
20240320,124500,259162165,2360,2360,2360,2360,0
|
|
20240320,124400,259162165,2360,2360,2360,2360,2
|
|
20240320,124300,259157445,2355,2355,2355,2355,1164
|
|
20240320,124200,256416225,2360,2360,2360,2360,0
|
|
20240320,124100,256416225,2360,2360,2360,2360,0
|
|
20240320,124000,256416225,2360,2360,2360,2360,0
|
|
20240320,123900,256416225,2360,2360,2360,2360,0
|
|
20240320,123800,256416225,2360,2360,2360,2360,0
|
|
20240320,123700,256416225,2360,2360,2360,2360,0
|
|
20240320,123600,256416225,2360,2360,2360,2360,430
|
|
20240320,123500,255401425,2360,2360,2360,2360,34
|
|
20240320,123400,255321185,2365,2365,2365,2365,1
|
|
20240320,123300,255318820,2360,2360,2360,2360,0
|
|
20240320,123200,255318820,2360,2360,2360,2360,4
|
|
20240320,123100,255309380,2365,2365,2365,2365,4
|
|
20240320,123000,255299920,2365,2365,2365,2365,0
|
|
20240320,122900,255299920,2365,2365,2365,2365,0
|
|
20240320,122800,255299920,2365,2365,2365,2365,5
|
|
20240320,122700,255288095,2365,2365,2365,2365,0
|
|
20240320,122600,255288095,2365,2365,2365,2365,0
|
|
20240320,122500,255288095,2365,2365,2365,2365,2000
|
|
20240320,122400,250558095,2365,2365,2365,2365,0
|
|
20240320,122300,250558095,2365,2365,2365,2365,1
|
|
20240320,122200,250555730,2365,2365,2365,2365,0
|
|
20240320,122100,250555730,2365,2355,2365,2355,3824
|
|
20240320,122000,241540210,2365,2365,2365,2365,20
|
|
20240320,121900,241492910,2365,2365,2365,2365,0
|
|
20240320,121800,241492910,2365,2365,2365,2365,1
|
|
20240320,121700,241490545,2360,2360,2360,2355,84
|
|
20240320,121600,241292575,2360,2360,2360,2360,0
|
|
20240320,121500,241292575,2360,2360,2360,2360,1200
|
|
20240320,121400,238460575,2360,2360,2360,2360,0
|
|
20240320,121300,238460575,2360,2360,2360,2360,1005
|
|
20240320,121200,236088775,2360,2360,2360,2360,1
|
|
20240320,121100,236086415,2360,2360,2360,2360,0
|
|
20240320,121000,236086415,2360,2360,2360,2360,0
|
|
20240320,120900,236086415,2360,2360,2360,2360,0
|
|
20240320,120800,236086415,2360,2360,2360,2360,0
|
|
20240320,120700,236086415,2360,2360,2360,2360,100
|
|
20240320,120600,235850415,2360,2360,2360,2360,0
|
|
20240320,120500,235850415,2360,2360,2360,2360,17
|
|
20240320,120400,235810295,2365,2365,2365,2365,0
|
|
20240320,120300,235810295,2365,2355,2365,2355,21
|
|
20240320,120200,235760830,2355,2355,2355,2355,0
|
|
20240320,120100,235760830,2355,2355,2355,2355,1
|
|
20240320,120000,235758475,2360,2360,2360,2360,1091
|
|
20240320,115900,233183715,2360,2360,2360,2360,0
|
|
20240320,115800,233183715,2360,2360,2360,2360,0
|
|
20240320,115700,233183715,2360,2360,2360,2360,0
|
|
20240320,115600,233183715,2360,2360,2360,2360,60
|
|
20240320,115500,233042115,2355,2355,2355,2355,0
|
|
20240320,115400,233042115,2355,2355,2355,2355,137
|
|
20240320,115300,232719480,2365,2365,2365,2365,0
|
|
20240320,115200,232719480,2365,2365,2365,2365,300
|
|
20240320,115100,232009980,2365,2365,2365,2365,0
|
|
20240320,115000,232009980,2365,2360,2365,2360,3
|
|
20240320,114900,232002895,2350,2350,2350,2350,0
|
|
20240320,114800,232002895,2350,2350,2350,2350,0
|
|
20240320,114700,232002895,2350,2350,2350,2350,0
|
|
20240320,114600,232002895,2350,2350,2350,2350,0
|
|
20240320,114500,232002895,2350,2350,2350,2345,1728
|
|
20240320,114400,227942585,2355,2355,2355,2355,0
|
|
20240320,114300,227942585,2355,2355,2355,2355,129
|
|
20240320,114200,227638790,2355,2355,2355,2355,9
|
|
20240320,114100,227617595,2355,2355,2355,2355,100
|
|
20240320,114000,227382095,2350,2350,2350,2350,0
|
|
20240320,113900,227382095,2350,2350,2350,2350,4160
|
|
20240320,113800,217606095,2350,2350,2350,2350,6000
|
|
20240320,113700,203506095,2355,2355,2355,2355,0
|
|
20240320,113600,203506095,2355,2355,2355,2355,0
|
|
20240320,113500,203506095,2355,2355,2355,2355,2595
|
|
20240320,113400,197394870,2355,2355,2355,2355,654
|
|
20240320,113300,195854700,2360,2360,2360,2360,380
|
|
20240320,113200,194957900,2360,2360,2360,2360,0
|
|
20240320,113100,194957900,2360,2360,2360,2360,0
|
|
20240320,113000,194957900,2360,2365,2365,2360,1121
|
|
20240320,112900,192311980,2365,2365,2365,2365,250
|
|
20240320,112800,191720730,2360,2360,2360,2360,1450
|
|
20240320,112700,188298730,2365,2365,2365,2365,0
|
|
20240320,112600,188298730,2365,2365,2365,2365,0
|
|
20240320,112500,188298730,2365,2365,2365,2365,0
|
|
20240320,112400,188298730,2365,2365,2365,2360,645
|
|
20240320,112300,186775830,2365,2365,2365,2365,10
|
|
20240320,112200,186752180,2360,2360,2360,2360,0
|
|
20240320,112100,186752180,2360,2360,2360,2360,0
|
|
20240320,112000,186752180,2360,2360,2360,2360,0
|
|
20240320,111900,186752180,2360,2360,2360,2360,1150
|
|
20240320,111800,184038180,2360,2360,2360,2360,0
|
|
20240320,111700,184038180,2360,2360,2360,2360,0
|
|
20240320,111600,184038180,2360,2360,2360,2360,1
|
|
20240320,111500,184035820,2360,2360,2360,2360,0
|
|
20240320,111400,184035820,2360,2360,2360,2360,30
|
|
20240320,111300,183965020,2360,2360,2360,2360,50
|
|
20240320,111200,183847020,2360,2360,2360,2360,50
|
|
20240320,111100,183729020,2355,2360,2360,2355,2000
|
|
20240320,111000,179018940,2360,2360,2360,2360,250
|
|
20240320,110900,178428940,2360,2360,2360,2360,0
|
|
20240320,110800,178428940,2360,2360,2360,2360,50
|
|
20240320,110700,178310940,2360,2360,2360,2360,0
|
|
20240320,110600,178310940,2360,2365,2365,2360,530
|
|
20240320,110500,177057640,2360,2360,2360,2360,1
|
|
20240320,110400,177055280,2365,2365,2365,2365,20
|
|
20240320,110300,177007980,2365,2365,2365,2365,50
|
|
20240320,110200,176889730,2365,2365,2365,2365,0
|
|
20240320,110100,176889730,2365,2365,2365,2365,5
|
|
20240320,110000,176877905,2360,2360,2360,2360,1
|
|
20240320,105900,176875545,2360,2360,2360,2360,0
|
|
20240320,105800,176875545,2360,2360,2360,2360,0
|
|
20240320,105700,176875545,2360,2360,2360,2360,0
|
|
20240320,105600,176875545,2360,2360,2360,2360,21
|
|
20240320,105500,176825985,2360,2360,2360,2360,100
|
|
20240320,105400,176589985,2360,2360,2360,2360,420
|
|
20240320,105300,175598785,2360,2360,2360,2360,0
|
|
20240320,105200,175598785,2360,2360,2360,2360,600
|
|
20240320,105100,174182785,2360,2360,2360,2360,615
|
|
20240320,105000,172731385,2360,2360,2360,2360,100
|
|
20240320,104900,172495385,2360,2360,2360,2360,0
|
|
20240320,104800,172495385,2360,2360,2360,2360,400
|
|
20240320,104700,171551385,2370,2370,2370,2370,0
|
|
20240320,104600,171551385,2370,2370,2370,2370,30
|
|
20240320,104500,171480285,2370,2365,2370,2365,601
|
|
20240320,104400,170058870,2365,2365,2365,2360,5419
|
|
20240320,104300,157267935,2365,2365,2365,2365,1050
|
|
20240320,104200,154784685,2365,2365,2365,2365,0
|
|
20240320,104100,154784685,2365,2365,2365,2365,602
|
|
20240320,104000,153360955,2365,2365,2365,2365,500
|
|
20240320,103900,152178455,2365,2365,2365,2365,1026
|
|
20240320,103800,149751965,2365,2360,2365,2360,1788
|
|
20240320,103700,145527285,2360,2360,2360,2360,0
|
|
20240320,103600,145527285,2360,2360,2360,2360,718
|
|
20240320,103500,143832805,2360,2360,2360,2360,300
|
|
20240320,103400,143124805,2360,2360,2360,2360,1
|
|
20240320,103300,143122445,2365,2365,2365,2365,0
|
|
20240320,103200,143122445,2365,2360,2365,2360,960
|
|
20240320,103100,140856595,2365,2365,2365,2365,0
|
|
20240320,103000,140856595,2365,2370,2370,2365,18
|
|
20240320,102900,140813975,2365,2365,2365,2365,1590
|
|
20240320,102800,137053625,2365,2365,2365,2365,1235
|
|
20240320,102700,134132850,2365,2365,2365,2365,60
|
|
20240320,102600,133990950,2360,2360,2360,2360,327
|
|
20240320,102500,133219230,2365,2365,2365,2365,1
|
|
20240320,102400,133216865,2365,2365,2365,2365,10
|
|
20240320,102300,133193215,2360,2360,2360,2360,16
|
|
20240320,102200,133155455,2355,2355,2355,2355,0
|
|
20240320,102100,133155455,2355,2360,2360,2355,105
|
|
20240320,102000,132908025,2355,2355,2355,2355,9
|
|
20240320,101900,132886830,2355,2360,2360,2355,101
|
|
20240320,101800,132648970,2360,2360,2360,2360,96
|
|
20240320,101700,132422410,2360,2360,2360,2360,54
|
|
20240320,101600,132294970,2360,2360,2360,2360,500
|
|
20240320,101500,131114970,2360,2360,2360,2360,160
|
|
20240320,101400,130737370,2365,2365,2365,2365,0
|
|
20240320,101300,130737370,2365,2365,2365,2365,1
|
|
20240320,101200,130735005,2365,2360,2365,2360,423
|
|
20240320,101100,129736475,2360,2365,2365,2360,20
|
|
20240320,101000,129689225,2365,2365,2365,2365,18
|
|
20240320,100900,129646655,2365,2365,2365,2365,8
|
|
20240320,100800,129627735,2365,2365,2365,2365,35
|
|
20240320,100700,129544960,2365,2365,2365,2365,1
|
|
20240320,100600,129542595,2360,2360,2360,2360,602
|
|
20240320,100500,128121875,2360,2360,2360,2360,1
|
|
20240320,100400,128119515,2360,2360,2360,2360,25
|
|
20240320,100300,128060515,2360,2360,2360,2360,0
|
|
20240320,100200,128060515,2360,2360,2360,2360,0
|
|
20240320,100100,128060515,2360,2360,2360,2360,59
|
|
20240320,100000,127921275,2360,2360,2360,2360,2
|
|
20240320,095900,127916555,2355,2355,2355,2355,550
|
|
20240320,095800,126621305,2355,2360,2360,2355,611
|
|
20240320,095700,125181595,2360,2360,2360,2360,0
|
|
20240320,095600,125181595,2360,2360,2360,2360,1
|
|
20240320,095500,125179235,2355,2355,2355,2355,50
|
|
20240320,095400,125061485,2360,2360,2360,2360,35
|
|
20240320,095300,124978885,2360,2360,2360,2360,13
|
|
20240320,095200,124948205,2355,2355,2355,2355,0
|
|
20240320,095100,124948205,2355,2355,2355,2355,0
|
|
20240320,095000,124948205,2355,2355,2355,2355,0
|
|
20240320,094900,124948205,2355,2355,2355,2355,0
|
|
20240320,094800,124948205,2355,2355,2355,2355,0
|
|
20240320,094700,124948205,2355,2355,2355,2355,0
|
|
20240320,094600,124948205,2355,2355,2355,2355,1
|
|
20240320,094500,124945850,2350,2355,2355,2350,100
|
|
20240320,094400,124710500,2365,2350,2365,2345,120
|
|
20240320,094300,124428245,2365,2360,2365,2360,5701
|
|
20240320,094200,110952090,2355,2350,2355,2350,70
|
|
20240320,094100,110787490,2350,2350,2355,2350,1020
|
|
20240320,094000,108385540,2350,2350,2350,2350,330
|
|
20240320,093900,107610040,2355,2355,2355,2355,5
|
|
20240320,093800,107598265,2355,2355,2355,2355,2
|
|
20240320,093700,107593555,2355,2355,2355,2355,10
|
|
20240320,093600,107570005,2355,2355,2355,2355,62
|
|
20240320,093500,107423995,2360,2360,2360,2360,10
|
|
20240320,093400,107400395,2360,2360,2360,2360,330
|
|
20240320,093300,106621595,2360,2350,2360,2350,2383
|
|
20240320,093200,101010545,2350,2350,2350,2350,2
|
|
20240320,093100,101005845,2350,2350,2350,2350,1
|
|
20240320,093000,101003495,2350,2350,2350,2350,687
|
|
20240320,092900,99389045,2350,2345,2350,2345,105
|
|
20240320,092800,99142795,2345,2345,2345,2345,297
|
|
20240320,092700,98446330,2345,2345,2345,2345,2313
|
|
20240320,092600,93022345,2345,2345,2345,2345,1
|
|
20240320,092500,93020000,2350,2350,2350,2350,100
|
|
20240320,092400,92785000,2350,2350,2350,2350,754
|
|
20240320,092300,91013100,2350,2350,2350,2350,138
|
|
20240320,092200,90688800,2350,2350,2350,2345,1375
|
|
20240320,092100,87462650,2345,2345,2345,2345,1450
|
|
20240320,092000,84062400,2345,2345,2345,2345,1051
|
|
20240320,091900,81597805,2345,2345,2345,2345,0
|
|
20240320,091800,81597805,2345,2345,2345,2345,2450
|
|
20240320,091700,75852555,2345,2350,2350,2345,5011
|
|
20240320,091600,64101705,2350,2350,2350,2350,450
|
|
20240320,091500,63044205,2350,2345,2350,2345,2212
|
|
20240320,091400,57852330,2340,2340,2340,2340,4346
|
|
20240320,091300,47682690,2340,2340,2340,2340,0
|
|
20240320,091200,47682690,2340,2340,2340,2340,5046
|
|
20240320,091100,35875050,2340,2340,2340,2340,1000
|
|
20240320,091000,33535050,2340,2345,2345,2340,3061
|
|
20240320,090900,26372280,2345,2345,2345,2345,0
|
|
20240320,090800,26372280,2345,2345,2345,2345,0
|
|
20240320,090700,26372280,2345,2350,2350,2345,500
|
|
20240320,090600,25198300,2350,2345,2350,2345,1466
|
|
20240320,090500,21753455,2345,2345,2345,2345,4
|
|
20240320,090400,21744075,2335,2340,2340,2335,2916
|
|
20240320,090300,14925755,2345,2345,2345,2345,2986
|
|
20240320,090200,7923585,2350,2350,2350,2350,10
|
|
20240320,090100,7900085,2350,2350,2350,2350,2301
|
|
20240320,090000,2492735,2345,2345,2345,2345,1063
|