611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,190800,278564110,2380,2380,2380,2380,3088
|
|
20240321,190700,278564110,2380,2380,2380,2380,0
|
|
20240321,190600,278564110,2380,2380,2380,2380,0
|
|
20240321,190500,278564110,2380,2380,2380,2380,0
|
|
20240321,190400,278564110,2380,2380,2380,2380,0
|
|
20240321,190300,278564110,2380,2380,2380,2380,0
|
|
20240321,190200,278564110,2380,2380,2380,2380,0
|
|
20240321,190100,278564110,2380,2380,2380,2380,0
|
|
20240321,190000,278564110,2380,2380,2380,2380,0
|
|
20240321,185900,278564110,2380,2380,2380,2380,0
|
|
20240321,185800,278564110,2380,2380,2380,2380,0
|
|
20240321,185700,278564110,2380,2380,2380,2380,0
|
|
20240321,185600,278564110,2380,2380,2380,2380,0
|
|
20240321,185500,278564110,2380,2380,2380,2380,0
|
|
20240321,185400,278564110,2380,2380,2380,2380,0
|
|
20240321,185300,278564110,2380,2380,2380,2380,0
|
|
20240321,185200,278564110,2380,2380,2380,2380,0
|
|
20240321,185100,278564110,2380,2380,2380,2380,0
|
|
20240321,185000,278564110,2380,2380,2380,2380,0
|
|
20240321,184900,278564110,2380,2380,2380,2380,0
|
|
20240321,184800,278564110,2380,2380,2380,2380,0
|
|
20240321,184700,278564110,2380,2380,2380,2380,0
|
|
20240321,184600,278564110,2380,2380,2380,2380,0
|
|
20240321,184500,278564110,2380,2380,2380,2380,0
|
|
20240321,184400,278564110,2380,2380,2380,2380,0
|
|
20240321,184300,278564110,2380,2380,2380,2380,0
|
|
20240321,184200,278564110,2380,2380,2380,2380,0
|
|
20240321,184100,278564110,2380,2380,2380,2380,0
|
|
20240321,184000,278564110,2380,2380,2380,2380,0
|
|
20240321,183900,278564110,2380,2380,2380,2380,0
|
|
20240321,183800,278564110,2380,2380,2380,2380,3088
|
|
20240321,183700,278564110,2380,2380,2380,2380,0
|
|
20240321,183600,278564110,2380,2380,2380,2380,0
|
|
20240321,183500,278564110,2380,2380,2380,2380,0
|
|
20240321,183400,278564110,2380,2380,2380,2380,0
|
|
20240321,183300,278564110,2380,2380,2380,2380,0
|
|
20240321,183200,278564110,2380,2380,2380,2380,0
|
|
20240321,183100,278564110,2380,2380,2380,2380,0
|
|
20240321,183000,278564110,2380,2380,2380,2380,0
|
|
20240321,182900,278564110,2380,2380,2380,2380,0
|
|
20240321,182800,278564110,2380,2380,2380,2380,0
|
|
20240321,182700,278564110,2380,2380,2380,2380,0
|
|
20240321,182600,278564110,2380,2380,2380,2380,0
|
|
20240321,182500,278564110,2380,2380,2380,2380,0
|
|
20240321,182400,278564110,2380,2380,2380,2380,0
|
|
20240321,182300,278564110,2380,2380,2380,2380,0
|
|
20240321,182200,278564110,2380,2380,2380,2380,0
|
|
20240321,182100,278564110,2380,2380,2380,2380,0
|
|
20240321,182000,278564110,2380,2380,2380,2380,0
|
|
20240321,181900,278564110,2380,2380,2380,2380,0
|
|
20240321,181800,278564110,2380,2380,2380,2380,0
|
|
20240321,181700,278564110,2380,2380,2380,2380,0
|
|
20240321,181600,278564110,2380,2380,2380,2380,0
|
|
20240321,181500,278564110,2380,2380,2380,2380,0
|
|
20240321,181400,278564110,2380,2380,2380,2380,0
|
|
20240321,181300,278564110,2380,2380,2380,2380,0
|
|
20240321,181200,278564110,2380,2380,2380,2380,0
|
|
20240321,181100,278564110,2380,2380,2380,2380,0
|
|
20240321,181000,278564110,2380,2380,2380,2380,0
|
|
20240321,180900,278564110,2380,2380,2380,2380,0
|
|
20240321,180800,278564110,2380,2380,2380,2380,3088
|
|
20240321,180700,278564110,2380,2380,2380,2380,0
|
|
20240321,180600,278564110,2380,2380,2380,2380,0
|
|
20240321,180500,278564110,2380,2380,2380,2380,0
|
|
20240321,180400,278564110,2380,2380,2380,2380,0
|
|
20240321,180300,278564110,2380,2380,2380,2380,0
|
|
20240321,180200,278564110,2380,2380,2380,2380,0
|
|
20240321,180100,278564110,2380,2380,2380,2380,0
|
|
20240321,180000,278564110,2380,2380,2380,2380,0
|
|
20240321,175900,278564110,2380,2380,2380,2380,0
|
|
20240321,175800,278564110,2380,2380,2380,2380,0
|
|
20240321,175700,278564110,2380,2380,2380,2380,0
|
|
20240321,175600,278564110,2380,2380,2380,2380,0
|
|
20240321,175500,278564110,2380,2380,2380,2380,0
|
|
20240321,175400,278564110,2380,2380,2380,2380,0
|
|
20240321,175300,278564110,2380,2380,2380,2380,0
|
|
20240321,175200,278564110,2380,2380,2380,2380,0
|
|
20240321,175100,278564110,2380,2380,2380,2380,0
|
|
20240321,175000,278564110,2380,2380,2380,2380,0
|
|
20240321,174900,278564110,2380,2380,2380,2380,0
|
|
20240321,174800,278564110,2380,2380,2380,2380,0
|
|
20240321,174700,278564110,2380,2380,2380,2380,0
|
|
20240321,174600,278564110,2380,2380,2380,2380,0
|
|
20240321,174500,278564110,2380,2380,2380,2380,0
|
|
20240321,174400,278564110,2380,2380,2380,2380,0
|
|
20240321,174300,278564110,2380,2380,2380,2380,0
|
|
20240321,174200,278564110,2380,2380,2380,2380,0
|
|
20240321,174100,278564110,2380,2380,2380,2380,0
|
|
20240321,174000,278564110,2380,2380,2380,2380,0
|
|
20240321,173900,278564110,2380,2380,2380,2380,0
|
|
20240321,173800,278564110,2380,2380,2380,2380,3088
|
|
20240321,173700,278564110,2380,2380,2380,2380,0
|
|
20240321,173600,278564110,2380,2380,2380,2380,0
|
|
20240321,173500,278564110,2380,2380,2380,2380,0
|
|
20240321,173400,278564110,2380,2380,2380,2380,0
|
|
20240321,173300,278564110,2380,2380,2380,2380,0
|
|
20240321,173200,278564110,2380,2380,2380,2380,0
|
|
20240321,173100,278564110,2380,2380,2380,2380,0
|
|
20240321,173000,278564110,2380,2380,2380,2380,0
|
|
20240321,172900,278564110,2380,2380,2380,2380,0
|
|
20240321,172800,278564110,2380,2380,2380,2380,0
|
|
20240321,172700,278564110,2380,2380,2380,2380,0
|
|
20240321,172600,278564110,2380,2380,2380,2380,0
|
|
20240321,172500,278564110,2380,2380,2380,2380,0
|
|
20240321,172400,278564110,2380,2380,2380,2380,0
|
|
20240321,172300,278564110,2380,2380,2380,2380,0
|
|
20240321,172200,278564110,2380,2380,2380,2380,0
|
|
20240321,172100,278564110,2380,2380,2380,2380,0
|
|
20240321,172000,278564110,2380,2380,2380,2380,0
|
|
20240321,171900,278564110,2380,2380,2380,2380,0
|
|
20240321,171800,278564110,2380,2380,2380,2380,0
|
|
20240321,171700,278564110,2380,2380,2380,2380,0
|
|
20240321,171600,278564110,2380,2380,2380,2380,0
|
|
20240321,171500,278564110,2380,2380,2380,2380,0
|
|
20240321,171400,278564110,2380,2380,2380,2380,0
|
|
20240321,171300,278564110,2380,2380,2380,2380,0
|
|
20240321,171200,278564110,2380,2380,2380,2380,0
|
|
20240321,171100,278564110,2380,2380,2380,2380,0
|
|
20240321,171000,278564110,2380,2380,2380,2380,0
|
|
20240321,170900,278564110,2380,2380,2380,2380,0
|
|
20240321,170800,278564110,2380,2380,2380,2380,3088
|
|
20240321,170700,278564110,2380,2380,2380,2380,0
|
|
20240321,170600,278564110,2380,2380,2380,2380,0
|
|
20240321,170500,278564110,2380,2380,2380,2380,0
|
|
20240321,170400,278564110,2380,2380,2380,2380,0
|
|
20240321,170300,278564110,2380,2380,2380,2380,0
|
|
20240321,170200,278564110,2380,2380,2380,2380,0
|
|
20240321,170100,278564110,2380,2380,2380,2380,0
|
|
20240321,170000,278564110,2380,2380,2380,2380,0
|
|
20240321,165900,278564110,2380,2380,2380,2380,0
|
|
20240321,165800,278564110,2380,2380,2380,2380,0
|
|
20240321,165700,278564110,2380,2380,2380,2380,0
|
|
20240321,165600,278564110,2380,2380,2380,2380,0
|
|
20240321,165500,278564110,2380,2380,2380,2380,0
|
|
20240321,165400,278564110,2380,2380,2380,2380,0
|
|
20240321,165300,278564110,2380,2380,2380,2380,0
|
|
20240321,165200,278564110,2380,2380,2380,2380,0
|
|
20240321,165100,278564110,2380,2380,2380,2380,0
|
|
20240321,165000,278564110,2380,2380,2380,2380,0
|
|
20240321,164900,278564110,2380,2380,2380,2380,0
|
|
20240321,164800,278564110,2380,2380,2380,2380,0
|
|
20240321,164700,278564110,2380,2380,2380,2380,0
|
|
20240321,164600,278564110,2380,2380,2380,2380,0
|
|
20240321,164500,278564110,2380,2380,2380,2380,0
|
|
20240321,164400,278564110,2380,2380,2380,2380,0
|
|
20240321,164300,278564110,2380,2380,2380,2380,0
|
|
20240321,164200,278564110,2380,2380,2380,2380,0
|
|
20240321,164100,278564110,2380,2380,2380,2380,0
|
|
20240321,164000,278564110,2380,2380,2380,2380,0
|
|
20240321,163900,278564110,2380,2380,2380,2380,0
|
|
20240321,163800,278564110,2380,2380,2380,2380,3088
|
|
20240321,163700,278564110,2380,2380,2380,2380,0
|
|
20240321,163600,278564110,2380,2380,2380,2380,0
|
|
20240321,163500,278564110,2380,2380,2380,2380,0
|
|
20240321,163400,278564110,2380,2380,2380,2380,0
|
|
20240321,163300,278564110,2380,2380,2380,2380,0
|
|
20240321,163200,278564110,2380,2380,2380,2380,0
|
|
20240321,163100,278564110,2380,2380,2380,2380,0
|
|
20240321,163000,278564110,2380,2380,2380,2380,0
|
|
20240321,162900,278564110,2380,2380,2380,2380,0
|
|
20240321,162800,278564110,2380,2380,2380,2380,0
|
|
20240321,162700,278564110,2380,2380,2380,2380,0
|
|
20240321,162600,278564110,2380,2380,2380,2380,0
|
|
20240321,162500,278564110,2380,2380,2380,2380,0
|
|
20240321,162400,278564110,2380,2380,2380,2380,0
|
|
20240321,162300,278564110,2380,2380,2380,2380,0
|
|
20240321,162200,278564110,2380,2380,2380,2380,0
|
|
20240321,162100,278564110,2380,2380,2380,2380,0
|
|
20240321,162000,278564110,2380,2380,2380,2380,0
|
|
20240321,161900,278564110,2380,2380,2380,2380,0
|
|
20240321,161800,278564110,2380,2380,2380,2380,0
|
|
20240321,161700,278564110,2380,2380,2380,2380,0
|
|
20240321,161600,278564110,2380,2380,2380,2380,0
|
|
20240321,161500,278564110,2380,2380,2380,2380,0
|
|
20240321,161400,278564110,2380,2380,2380,2380,0
|
|
20240321,161300,278564110,2380,2380,2380,2380,0
|
|
20240321,161200,278564110,2380,2380,2380,2380,0
|
|
20240321,161100,278564110,2380,2380,2380,2380,0
|
|
20240321,161000,278564110,2380,2380,2380,2380,0
|
|
20240321,160900,278564110,2380,2380,2380,2380,0
|
|
20240321,160800,278564110,2380,2380,2380,2380,3088
|
|
20240321,160700,278564110,2380,2380,2380,2380,0
|
|
20240321,160600,278564110,2380,2380,2380,2380,0
|
|
20240321,160500,278564110,2380,2380,2380,2380,0
|
|
20240321,160400,278564110,2380,2380,2380,2380,0
|
|
20240321,160300,278564110,2380,2380,2380,2380,0
|
|
20240321,160200,278564110,2380,2380,2380,2380,0
|
|
20240321,160100,278564110,2380,2380,2380,2380,0
|
|
20240321,160000,278564110,2380,2380,2380,2380,0
|
|
20240321,155900,278564110,2380,2380,2380,2380,0
|
|
20240321,155800,278564110,2380,2380,2380,2380,0
|
|
20240321,155700,278564110,2380,2380,2380,2380,0
|
|
20240321,155600,278564110,2380,2380,2380,2380,0
|
|
20240321,155500,278564110,2380,2380,2380,2380,0
|
|
20240321,155400,278564110,2380,2380,2380,2380,0
|
|
20240321,155300,278564110,2380,2380,2380,2380,0
|
|
20240321,155200,278564110,2380,2380,2380,2380,0
|
|
20240321,155100,278564110,2380,2380,2380,2380,0
|
|
20240321,155000,278564110,2380,2380,2380,2380,0
|
|
20240321,154900,278564110,2380,2380,2380,2380,0
|
|
20240321,154800,278564110,2380,2380,2380,2380,0
|
|
20240321,154700,278564110,2380,2380,2380,2380,0
|
|
20240321,154600,278564110,2380,2380,2380,2380,0
|
|
20240321,154500,278564110,2380,2380,2380,2380,0
|
|
20240321,154400,278564110,2380,2380,2380,2380,0
|
|
20240321,154300,278564110,2380,2380,2380,2380,0
|
|
20240321,154200,278564110,2380,2380,2380,2380,0
|
|
20240321,154100,278564110,2380,2380,2380,2380,0
|
|
20240321,154000,278564110,2380,2380,2380,2380,0
|
|
20240321,153900,278564110,2380,2380,2380,2380,0
|
|
20240321,153800,278564110,2380,2380,2380,2380,3088
|
|
20240321,153700,278564110,2380,2380,2380,2380,0
|
|
20240321,153600,278564110,2380,2380,2380,2380,0
|
|
20240321,153500,278564110,2380,2380,2380,2380,0
|
|
20240321,153400,278564110,2380,2380,2380,2380,0
|
|
20240321,153300,278564110,2380,2380,2380,2380,0
|
|
20240321,153200,278564110,2380,2380,2380,2380,0
|
|
20240321,153100,278564110,2380,2380,2380,2380,0
|
|
20240321,153000,278564110,2380,2380,2380,2380,3088
|
|
20240321,152900,271214670,2375,2375,2375,2375,0
|
|
20240321,152800,271214670,2375,2375,2375,2375,0
|
|
20240321,152700,271214670,2375,2375,2375,2375,0
|
|
20240321,152600,271214670,2375,2375,2375,2375,0
|
|
20240321,152500,271214670,2375,2375,2375,2375,0
|
|
20240321,152400,271214670,2375,2375,2375,2375,0
|
|
20240321,152300,271214670,2375,2375,2375,2375,0
|
|
20240321,152200,271214670,2375,2375,2375,2375,0
|
|
20240321,152100,271214670,2375,2375,2375,2375,0
|
|
20240321,152000,271214670,2375,2375,2375,2375,0
|
|
20240321,151900,271214670,2375,2375,2375,2375,1500
|
|
20240321,151800,267652170,2380,2380,2380,2380,0
|
|
20240321,151700,267652170,2380,2375,2380,2375,931
|
|
20240321,151600,265437890,2380,2380,2380,2375,2220
|
|
20240321,151500,260156855,2380,2380,2380,2380,0
|
|
20240321,151400,260156855,2380,2380,2380,2380,0
|
|
20240321,151300,260156855,2380,2380,2380,2380,0
|
|
20240321,151200,260156855,2380,2380,2380,2380,0
|
|
20240321,151100,260156855,2380,2380,2380,2380,0
|
|
20240321,151000,260156855,2380,2375,2380,2375,101
|
|
20240321,150900,259916975,2375,2375,2375,2375,100
|
|
20240321,150800,259679475,2375,2375,2375,2375,0
|
|
20240321,150700,259679475,2375,2375,2375,2375,100
|
|
20240321,150600,259441975,2375,2375,2375,2375,0
|
|
20240321,150500,259441975,2375,2375,2375,2375,500
|
|
20240321,150400,258254475,2375,2375,2375,2375,0
|
|
20240321,150300,258254475,2375,2375,2375,2375,90
|
|
20240321,150200,258040725,2375,2375,2375,2375,1382
|
|
20240321,150100,254758475,2375,2375,2375,2375,18
|
|
20240321,150000,254715725,2375,2375,2375,2375,0
|
|
20240321,145900,254715725,2375,2375,2375,2375,1043
|
|
20240321,145800,252238600,2375,2375,2375,2375,0
|
|
20240321,145700,252238600,2375,2375,2375,2375,0
|
|
20240321,145600,252238600,2375,2375,2375,2375,0
|
|
20240321,145500,252238600,2375,2375,2375,2375,2
|
|
20240321,145400,252233850,2375,2375,2375,2375,0
|
|
20240321,145300,252233850,2375,2375,2375,2375,5
|
|
20240321,145200,252221975,2370,2370,2370,2370,99
|
|
20240321,145100,251987345,2370,2370,2370,2370,900
|
|
20240321,145000,249854345,2370,2370,2370,2370,100
|
|
20240321,144900,249617345,2370,2370,2370,2370,0
|
|
20240321,144800,249617345,2370,2370,2370,2370,1009
|
|
20240321,144700,247226015,2370,2370,2370,2370,0
|
|
20240321,144600,247226015,2370,2370,2370,2370,0
|
|
20240321,144500,247226015,2370,2375,2375,2370,56
|
|
20240321,144400,247093045,2370,2370,2370,2370,50
|
|
20240321,144300,246974545,2375,2375,2375,2375,422
|
|
20240321,144200,245972295,2375,2375,2375,2375,5
|
|
20240321,144100,245960420,2375,2375,2375,2375,5
|
|
20240321,144000,245948545,2370,2370,2370,2370,0
|
|
20240321,143900,245948545,2370,2370,2370,2370,0
|
|
20240321,143800,245948545,2370,2370,2370,2370,0
|
|
20240321,143700,245948545,2370,2370,2370,2370,0
|
|
20240321,143600,245948545,2370,2370,2370,2370,1
|
|
20240321,143500,245946175,2370,2370,2370,2370,0
|
|
20240321,143400,245946175,2370,2370,2370,2370,5
|
|
20240321,143300,245934325,2370,2370,2370,2370,0
|
|
20240321,143200,245934325,2370,2370,2370,2370,312
|
|
20240321,143100,245194885,2370,2370,2370,2370,1200
|
|
20240321,143000,242350885,2370,2370,2370,2370,0
|
|
20240321,142900,242350885,2370,2370,2370,2370,0
|
|
20240321,142800,242350885,2370,2370,2370,2370,0
|
|
20240321,142700,242350885,2370,2370,2370,2370,0
|
|
20240321,142600,242350885,2370,2370,2370,2370,200
|
|
20240321,142500,241876885,2370,2370,2370,2370,0
|
|
20240321,142400,241876885,2370,2370,2370,2370,0
|
|
20240321,142300,241876885,2370,2370,2370,2370,0
|
|
20240321,142200,241876885,2370,2370,2370,2370,0
|
|
20240321,142100,241876885,2370,2370,2370,2370,0
|
|
20240321,142000,241876885,2370,2370,2370,2370,0
|
|
20240321,141900,241876885,2370,2370,2370,2370,103
|
|
20240321,141800,241632775,2370,2370,2370,2370,0
|
|
20240321,141700,241632775,2370,2370,2375,2370,1697
|
|
20240321,141600,237606885,2365,2365,2365,2365,846
|
|
20240321,141500,235606095,2365,2365,2365,2365,0
|
|
20240321,141400,235606095,2365,2365,2365,2365,0
|
|
20240321,141300,235606095,2365,2365,2365,2365,1000
|
|
20240321,141200,233241095,2365,2365,2365,2365,0
|
|
20240321,141100,233241095,2365,2365,2365,2365,0
|
|
20240321,141000,233241095,2365,2365,2365,2365,0
|
|
20240321,140900,233241095,2365,2365,2365,2365,0
|
|
20240321,140800,233241095,2365,2365,2365,2365,0
|
|
20240321,140700,233241095,2365,2365,2365,2365,0
|
|
20240321,140600,233241095,2365,2370,2370,2365,1500
|
|
20240321,140500,229690570,2370,2370,2370,2370,10
|
|
20240321,140400,229666870,2370,2370,2370,2370,0
|
|
20240321,140300,229666870,2370,2370,2370,2370,0
|
|
20240321,140200,229666870,2370,2370,2370,2370,0
|
|
20240321,140100,229666870,2370,2370,2370,2370,0
|
|
20240321,140000,229666870,2370,2370,2370,2370,0
|
|
20240321,135900,229666870,2370,2370,2370,2370,1510
|
|
20240321,135800,226088170,2375,2375,2375,2375,600
|
|
20240321,135700,224663170,2370,2370,2370,2370,0
|
|
20240321,135600,224663170,2370,2370,2370,2370,10
|
|
20240321,135500,224639470,2370,2370,2370,2370,0
|
|
20240321,135400,224639470,2370,2370,2370,2370,420
|
|
20240321,135300,223644070,2375,2375,2375,2375,0
|
|
20240321,135200,223644070,2375,2375,2375,2375,50
|
|
20240321,135100,223525320,2375,2375,2375,2375,0
|
|
20240321,135000,223525320,2375,2375,2375,2375,4
|
|
20240321,134900,223515820,2370,2370,2370,2370,0
|
|
20240321,134800,223515820,2370,2375,2375,2370,301
|
|
20240321,134700,222802445,2370,2370,2370,2370,58
|
|
20240321,134600,222664985,2375,2375,2375,2375,0
|
|
20240321,134500,222664985,2375,2375,2375,2375,0
|
|
20240321,134400,222664985,2375,2375,2375,2375,50
|
|
20240321,134300,222546235,2375,2375,2375,2375,0
|
|
20240321,134200,222546235,2375,2375,2375,2375,0
|
|
20240321,134100,222546235,2375,2375,2375,2375,0
|
|
20240321,134000,222546235,2375,2375,2375,2375,3
|
|
20240321,133900,222539110,2375,2375,2375,2375,0
|
|
20240321,133800,222539110,2375,2375,2375,2375,10
|
|
20240321,133700,222515360,2375,2375,2375,2375,0
|
|
20240321,133600,222515360,2375,2375,2375,2375,50
|
|
20240321,133500,222396610,2375,2375,2375,2375,150
|
|
20240321,133400,222040360,2375,2375,2375,2375,0
|
|
20240321,133300,222040360,2375,2375,2375,2375,50
|
|
20240321,133200,221921610,2375,2375,2375,2375,10
|
|
20240321,133100,221897860,2375,2375,2375,2375,450
|
|
20240321,133000,220829110,2375,2375,2375,2375,50
|
|
20240321,132900,220710360,2375,2375,2375,2375,50
|
|
20240321,132800,220591610,2375,2375,2375,2375,0
|
|
20240321,132700,220591610,2375,2375,2375,2375,0
|
|
20240321,132600,220591610,2375,2375,2375,2375,0
|
|
20240321,132500,220591610,2375,2375,2375,2375,675
|
|
20240321,132400,218988485,2375,2375,2375,2375,325
|
|
20240321,132300,218216610,2375,2375,2375,2375,0
|
|
20240321,132200,218216610,2375,2375,2375,2375,637
|
|
20240321,132100,216703735,2375,2375,2375,2375,466
|
|
20240321,132000,215596985,2370,2370,2370,2370,40
|
|
20240321,131900,215502185,2370,2370,2370,2370,0
|
|
20240321,131800,215502185,2370,2370,2370,2370,0
|
|
20240321,131700,215502185,2370,2370,2370,2370,21
|
|
20240321,131600,215452415,2375,2375,2375,2375,7
|
|
20240321,131500,215435790,2375,2375,2375,2375,4
|
|
20240321,131400,215426290,2375,2375,2375,2375,0
|
|
20240321,131300,215426290,2375,2375,2375,2375,0
|
|
20240321,131200,215426290,2375,2375,2375,2375,347
|
|
20240321,131100,214602165,2375,2375,2375,2375,200
|
|
20240321,131000,214127165,2370,2370,2370,2370,0
|
|
20240321,130900,214127165,2370,2370,2370,2370,0
|
|
20240321,130800,214127165,2370,2370,2370,2370,0
|
|
20240321,130700,214127165,2370,2370,2370,2370,489
|
|
20240321,130600,212968235,2375,2375,2375,2375,0
|
|
20240321,130500,212968235,2375,2375,2375,2375,0
|
|
20240321,130400,212968235,2375,2375,2375,2375,0
|
|
20240321,130300,212968235,2375,2375,2375,2375,0
|
|
20240321,130200,212968235,2375,2375,2375,2375,0
|
|
20240321,130100,212968235,2375,2375,2375,2375,0
|
|
20240321,130000,212968235,2375,2375,2375,2375,0
|
|
20240321,125900,212968235,2375,2375,2375,2375,0
|
|
20240321,125800,212968235,2375,2375,2375,2375,0
|
|
20240321,125700,212968235,2375,2375,2375,2375,1
|
|
20240321,125600,212965860,2375,2375,2375,2375,0
|
|
20240321,125500,212965860,2375,2375,2375,2375,0
|
|
20240321,125400,212965860,2375,2375,2375,2375,489
|
|
20240321,125300,211804485,2370,2370,2370,2370,10
|
|
20240321,125200,211780785,2370,2370,2370,2370,0
|
|
20240321,125100,211780785,2370,2370,2370,2370,0
|
|
20240321,125000,211780785,2370,2370,2370,2370,0
|
|
20240321,124900,211780785,2370,2370,2370,2370,0
|
|
20240321,124800,211780785,2370,2370,2370,2370,100
|
|
20240321,124700,211543785,2370,2370,2370,2370,0
|
|
20240321,124600,211543785,2370,2370,2370,2370,0
|
|
20240321,124500,211543785,2370,2370,2370,2370,0
|
|
20240321,124400,211543785,2370,2370,2370,2370,0
|
|
20240321,124300,211543785,2370,2370,2370,2370,0
|
|
20240321,124200,211543785,2370,2370,2370,2370,0
|
|
20240321,124100,211543785,2370,2370,2370,2370,0
|
|
20240321,124000,211543785,2370,2370,2370,2370,119
|
|
20240321,123900,211261755,2365,2365,2365,2365,100
|
|
20240321,123800,211025255,2365,2365,2365,2365,300
|
|
20240321,123700,210315755,2370,2370,2370,2370,0
|
|
20240321,123600,210315755,2370,2370,2370,2370,0
|
|
20240321,123500,210315755,2370,2370,2370,2370,0
|
|
20240321,123400,210315755,2370,2370,2370,2370,0
|
|
20240321,123300,210315755,2370,2370,2370,2370,0
|
|
20240321,123200,210315755,2370,2370,2370,2370,39
|
|
20240321,123100,210223325,2370,2370,2370,2370,511
|
|
20240321,123000,209012255,2370,2370,2370,2370,0
|
|
20240321,122900,209012255,2370,2370,2370,2370,5
|
|
20240321,122800,209000405,2365,2365,2365,2365,0
|
|
20240321,122700,209000405,2365,2365,2365,2365,0
|
|
20240321,122600,209000405,2365,2365,2365,2365,0
|
|
20240321,122500,209000405,2365,2365,2365,2365,1
|
|
20240321,122400,208998040,2375,2375,2375,2375,1
|
|
20240321,122300,208995665,2375,2375,2375,2375,10
|
|
20240321,122200,208971915,2370,2370,2370,2370,0
|
|
20240321,122100,208971915,2370,2370,2370,2370,0
|
|
20240321,122000,208971915,2370,2370,2370,2370,0
|
|
20240321,121900,208971915,2370,2370,2370,2370,0
|
|
20240321,121800,208971915,2370,2370,2370,2370,0
|
|
20240321,121700,208971915,2370,2370,2370,2370,0
|
|
20240321,121600,208971915,2370,2370,2370,2370,300
|
|
20240321,121500,208260915,2370,2370,2370,2370,0
|
|
20240321,121400,208260915,2370,2370,2370,2370,0
|
|
20240321,121300,208260915,2370,2370,2370,2370,0
|
|
20240321,121200,208260915,2370,2370,2370,2370,44
|
|
20240321,121100,208156635,2370,2370,2370,2370,0
|
|
20240321,121000,208156635,2370,2370,2370,2370,0
|
|
20240321,120900,208156635,2370,2370,2370,2370,0
|
|
20240321,120800,208156635,2370,2370,2370,2370,1
|
|
20240321,120700,208154265,2365,2370,2370,2365,41
|
|
20240321,120600,208057295,2370,2370,2370,2370,0
|
|
20240321,120500,208057295,2370,2370,2370,2370,0
|
|
20240321,120400,208057295,2370,2370,2370,2365,22
|
|
20240321,120300,208005160,2365,2365,2365,2365,848
|
|
20240321,120200,205999640,2365,2365,2365,2365,0
|
|
20240321,120100,205999640,2365,2365,2365,2365,0
|
|
20240321,120000,205999640,2365,2365,2365,2365,0
|
|
20240321,115900,205999640,2365,2365,2365,2365,0
|
|
20240321,115800,205999640,2365,2365,2365,2365,0
|
|
20240321,115700,205999640,2365,2365,2365,2365,0
|
|
20240321,115600,205999640,2365,2365,2365,2365,0
|
|
20240321,115500,205999640,2365,2365,2365,2365,0
|
|
20240321,115400,205999640,2365,2365,2365,2365,202
|
|
20240321,115300,205521910,2370,2370,2370,2370,15
|
|
20240321,115200,205486360,2370,2370,2370,2370,200
|
|
20240321,115100,205012360,2370,2370,2370,2370,0
|
|
20240321,115000,205012360,2370,2370,2370,2370,0
|
|
20240321,114900,205012360,2370,2370,2370,2370,299
|
|
20240321,114800,204303730,2370,2370,2370,2370,100
|
|
20240321,114700,204066730,2370,2370,2370,2370,1
|
|
20240321,114600,204064360,2370,2370,2370,2370,616
|
|
20240321,114500,202604440,2375,2370,2375,2370,51
|
|
20240321,114400,202483565,2370,2370,2370,2370,50
|
|
20240321,114300,202365065,2370,2370,2370,2370,16
|
|
20240321,114200,202327145,2375,2375,2375,2375,1
|
|
20240321,114100,202324770,2370,2370,2370,2370,0
|
|
20240321,114000,202324770,2370,2375,2375,2370,201
|
|
20240321,113900,201848395,2375,2375,2375,2375,3
|
|
20240321,113800,201841270,2370,2370,2370,2370,1
|
|
20240321,113700,201838900,2370,2370,2370,2370,506
|
|
20240321,113600,200639680,2370,2370,2370,2370,4
|
|
20240321,113500,200630200,2370,2370,2370,2370,3
|
|
20240321,113400,200623090,2370,2370,2370,2370,50
|
|
20240321,113300,200504590,2370,2365,2370,2365,62
|
|
20240321,113200,200357740,2365,2365,2365,2365,0
|
|
20240321,113100,200357740,2365,2365,2370,2365,1167
|
|
20240321,113000,197592035,2370,2370,2370,2370,400
|
|
20240321,112900,196644035,2370,2370,2370,2370,0
|
|
20240321,112800,196644035,2370,2365,2370,2365,520
|
|
20240321,112700,195412635,2365,2365,2365,2365,0
|
|
20240321,112600,195412635,2365,2365,2365,2365,1
|
|
20240321,112500,195410270,2370,2370,2370,2370,500
|
|
20240321,112400,194225270,2370,2370,2370,2370,0
|
|
20240321,112300,194225270,2370,2370,2370,2370,0
|
|
20240321,112200,194225270,2370,2370,2370,2370,0
|
|
20240321,112100,194225270,2370,2370,2370,2370,49
|
|
20240321,112000,194109140,2370,2370,2370,2370,20
|
|
20240321,111900,194061740,2370,2370,2370,2370,600
|
|
20240321,111800,192639740,2365,2365,2365,2365,0
|
|
20240321,111700,192639740,2365,2365,2365,2365,0
|
|
20240321,111600,192639740,2365,2365,2365,2365,0
|
|
20240321,111500,192639740,2365,2365,2365,2365,0
|
|
20240321,111400,192639740,2365,2365,2365,2365,300
|
|
20240321,111300,191930240,2365,2365,2365,2365,20
|
|
20240321,111200,191882940,2370,2370,2370,2370,0
|
|
20240321,111100,191882940,2370,2370,2370,2370,5
|
|
20240321,111000,191871090,2375,2375,2375,2375,0
|
|
20240321,110900,191871090,2375,2375,2375,2375,2
|
|
20240321,110800,191866340,2370,2370,2370,2370,10
|
|
20240321,110700,191842640,2370,2370,2370,2370,400
|
|
20240321,110600,190894640,2370,2370,2370,2370,700
|
|
20240321,110500,189235640,2370,2370,2370,2370,18
|
|
20240321,110400,189192980,2365,2370,2370,2365,2040
|
|
20240321,110300,184368180,2370,2370,2370,2370,4
|
|
20240321,110200,184358700,2365,2365,2365,2365,0
|
|
20240321,110100,184358700,2365,2365,2365,2365,0
|
|
20240321,110000,184358700,2365,2365,2365,2365,0
|
|
20240321,105900,184358700,2365,2365,2365,2365,0
|
|
20240321,105800,184358700,2365,2365,2365,2365,0
|
|
20240321,105700,184358700,2365,2365,2365,2365,0
|
|
20240321,105600,184358700,2365,2365,2365,2365,500
|
|
20240321,105500,183176200,2370,2370,2370,2370,0
|
|
20240321,105400,183176200,2370,2370,2370,2370,0
|
|
20240321,105300,183176200,2370,2370,2370,2370,0
|
|
20240321,105200,183176200,2370,2370,2370,2370,4000
|
|
20240321,105100,173696200,2370,2370,2370,2370,100
|
|
20240321,105000,173459200,2365,2365,2365,2365,60
|
|
20240321,104900,173317300,2365,2365,2365,2365,0
|
|
20240321,104800,173317300,2365,2365,2365,2365,166
|
|
20240321,104700,172924710,2365,2365,2365,2365,0
|
|
20240321,104600,172924710,2365,2365,2365,2365,400
|
|
20240321,104500,171978710,2365,2365,2365,2365,126
|
|
20240321,104400,171680720,2365,2365,2365,2365,500
|
|
20240321,104300,170498220,2370,2370,2370,2370,100
|
|
20240321,104200,170261220,2370,2370,2370,2370,0
|
|
20240321,104100,170261220,2370,2370,2370,2370,0
|
|
20240321,104000,170261220,2370,2370,2370,2370,0
|
|
20240321,103900,170261220,2370,2370,2370,2370,14
|
|
20240321,103800,170228040,2360,2360,2360,2360,50
|
|
20240321,103700,170110040,2360,2360,2360,2360,0
|
|
20240321,103600,170110040,2360,2360,2360,2360,7949
|
|
20240321,103500,151350400,2360,2360,2360,2360,1
|
|
20240321,103400,151348040,2365,2365,2365,2365,0
|
|
20240321,103300,151348040,2365,2365,2365,2365,791
|
|
20240321,103200,149477325,2365,2365,2365,2365,0
|
|
20240321,103100,149477325,2365,2365,2365,2365,0
|
|
20240321,103000,149477325,2365,2365,2365,2365,0
|
|
20240321,102900,149477325,2365,2365,2365,2365,0
|
|
20240321,102800,149477325,2365,2365,2365,2365,0
|
|
20240321,102700,149477325,2365,2365,2365,2365,0
|
|
20240321,102600,149477325,2365,2365,2365,2365,991
|
|
20240321,102500,147133610,2370,2370,2370,2370,1021
|
|
20240321,102400,144713840,2375,2375,2375,2375,10
|
|
20240321,102300,144690090,2375,2375,2375,2375,0
|
|
20240321,102200,144690090,2375,2375,2375,2375,10
|
|
20240321,102100,144666340,2365,2365,2365,2365,699
|
|
20240321,102000,143013205,2370,2370,2370,2370,0
|
|
20240321,101900,143013205,2370,2370,2370,2370,140
|
|
20240321,101800,142681405,2370,2370,2370,2370,0
|
|
20240321,101700,142681405,2370,2365,2370,2365,221
|
|
20240321,101600,142158495,2370,2370,2370,2370,0
|
|
20240321,101500,142158495,2370,2370,2370,2370,302
|
|
20240321,101400,141442755,2365,2365,2365,2365,0
|
|
20240321,101300,141442755,2365,2365,2365,2365,0
|
|
20240321,101200,141442755,2365,2365,2365,2365,0
|
|
20240321,101100,141442755,2365,2365,2365,2365,202
|
|
20240321,101000,140965025,2365,2365,2365,2365,20
|
|
20240321,100900,140917725,2365,2365,2365,2365,4
|
|
20240321,100800,140908265,2365,2365,2365,2365,230
|
|
20240321,100700,140364315,2365,2365,2365,2365,300
|
|
20240321,100600,139654815,2365,2365,2365,2365,47
|
|
20240321,100500,139543660,2365,2365,2365,2365,1
|
|
20240321,100400,139541295,2365,2365,2365,2365,0
|
|
20240321,100300,139541295,2365,2365,2365,2365,3122
|
|
20240321,100200,132157765,2365,2365,2365,2365,1265
|
|
20240321,100100,129166040,2365,2365,2365,2365,0
|
|
20240321,100000,129166040,2365,2365,2365,2365,1438
|
|
20240321,095900,125765170,2365,2365,2365,2365,120
|
|
20240321,095800,125481370,2365,2365,2365,2365,1039
|
|
20240321,095700,123024135,2370,2370,2370,2370,4
|
|
20240321,095600,123014655,2370,2370,2370,2370,3
|
|
20240321,095500,123007545,2370,2370,2370,2370,1369
|
|
20240321,095400,119763015,2370,2375,2375,2370,120
|
|
20240321,095300,119478315,2375,2375,2375,2375,11
|
|
20240321,095200,119452190,2370,2370,2370,2370,0
|
|
20240321,095100,119452190,2370,2370,2370,2370,0
|
|
20240321,095000,119452190,2370,2370,2370,2370,0
|
|
20240321,094900,119452190,2370,2370,2370,2370,0
|
|
20240321,094800,119452190,2370,2370,2370,2370,668
|
|
20240321,094700,117869030,2370,2370,2370,2370,1
|
|
20240321,094600,117866660,2370,2370,2370,2370,287
|
|
20240321,094500,117186470,2370,2370,2370,2370,0
|
|
20240321,094400,117186470,2370,2370,2370,2370,1145
|
|
20240321,094300,114472820,2370,2370,2370,2370,5
|
|
20240321,094200,114460970,2370,2370,2370,2370,0
|
|
20240321,094100,114460970,2370,2370,2370,2370,13
|
|
20240321,094000,114430160,2370,2370,2370,2370,1600
|
|
20240321,093900,110638160,2370,2370,2370,2370,200
|
|
20240321,093800,110164160,2375,2375,2375,2375,0
|
|
20240321,093700,110164160,2375,2375,2375,2375,0
|
|
20240321,093600,110164160,2375,2375,2375,2375,2
|
|
20240321,093500,110159410,2375,2375,2375,2375,0
|
|
20240321,093400,110159410,2375,2375,2375,2375,0
|
|
20240321,093300,110159410,2375,2375,2375,2375,42
|
|
20240321,093200,110059660,2375,2375,2375,2375,0
|
|
20240321,093100,110059660,2375,2370,2375,2370,1149
|
|
20240321,093000,107334030,2370,2370,2370,2370,136
|
|
20240321,092900,107011710,2370,2370,2370,2370,92
|
|
20240321,092800,106793670,2370,2370,2370,2370,1384
|
|
20240321,092700,103513590,2370,2370,2370,2370,0
|
|
20240321,092600,103513590,2370,2370,2370,2370,1906
|
|
20240321,092500,98996370,2370,2370,2370,2370,200
|
|
20240321,092400,98522370,2370,2370,2370,2370,803
|
|
20240321,092300,96619260,2370,2370,2370,2370,267
|
|
20240321,092200,95986470,2370,2370,2370,2370,3000
|
|
20240321,092100,88876470,2370,2370,2370,2370,0
|
|
20240321,092000,88876470,2370,2365,2370,2365,2505
|
|
20240321,091900,82942120,2365,2365,2365,2365,1
|
|
20240321,091800,82939755,2370,2370,2370,2370,603
|
|
20240321,091700,81510645,2370,2370,2370,2370,0
|
|
20240321,091600,81510645,2370,2370,2370,2370,0
|
|
20240321,091500,81510645,2370,2370,2370,2370,50
|
|
20240321,091400,81392145,2370,2370,2370,2370,0
|
|
20240321,091300,81392145,2370,2370,2370,2370,4
|
|
20240321,091200,81382665,2370,2370,2370,2370,0
|
|
20240321,091100,81382665,2370,2370,2370,2365,5457
|
|
20240321,091000,68456860,2380,2380,2380,2380,0
|
|
20240321,090900,68456860,2380,2370,2380,2370,2001
|
|
20240321,090800,63697720,2370,2375,2375,2370,5048
|
|
20240321,090700,51733720,2375,2370,2375,2370,5224
|
|
20240321,090600,39346570,2370,2375,2375,2370,4090
|
|
20240321,090500,29652970,2380,2380,2380,2380,0
|
|
20240321,090400,29652970,2380,2370,2380,2370,317
|
|
20240321,090300,28898805,2370,2370,2370,2370,0
|
|
20240321,090200,28898805,2370,2370,2375,2360,6101
|
|
20240321,090100,14446400,2370,2370,2370,2370,5000
|
|
20240321,090000,2596400,2380,2370,2380,2370,1093
|