610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190700,525680990,2395,2395,2395,2395,5987
|
|
20240322,190600,525680990,2395,2395,2395,2395,0
|
|
20240322,190500,525680990,2395,2395,2395,2395,0
|
|
20240322,190400,525680990,2395,2395,2395,2395,0
|
|
20240322,190300,525680990,2395,2395,2395,2395,0
|
|
20240322,190200,525680990,2395,2395,2395,2395,0
|
|
20240322,190100,525680990,2395,2395,2395,2395,0
|
|
20240322,190000,525680990,2395,2395,2395,2395,0
|
|
20240322,185900,525680990,2395,2395,2395,2395,0
|
|
20240322,185800,525680990,2395,2395,2395,2395,0
|
|
20240322,185700,525680990,2395,2395,2395,2395,0
|
|
20240322,185600,525680990,2395,2395,2395,2395,0
|
|
20240322,185500,525680990,2395,2395,2395,2395,0
|
|
20240322,185400,525680990,2395,2395,2395,2395,0
|
|
20240322,185300,525680990,2395,2395,2395,2395,0
|
|
20240322,185200,525680990,2395,2395,2395,2395,0
|
|
20240322,185100,525680990,2395,2395,2395,2395,0
|
|
20240322,185000,525680990,2395,2395,2395,2395,0
|
|
20240322,184900,525680990,2395,2395,2395,2395,0
|
|
20240322,184800,525680990,2395,2395,2395,2395,0
|
|
20240322,184700,525680990,2395,2395,2395,2395,0
|
|
20240322,184600,525680990,2395,2395,2395,2395,0
|
|
20240322,184500,525680990,2395,2395,2395,2395,0
|
|
20240322,184400,525680990,2395,2395,2395,2395,0
|
|
20240322,184300,525680990,2395,2395,2395,2395,0
|
|
20240322,184200,525680990,2395,2395,2395,2395,0
|
|
20240322,184100,525680990,2395,2395,2395,2395,0
|
|
20240322,184000,525680990,2395,2395,2395,2395,0
|
|
20240322,183900,525680990,2395,2395,2395,2395,0
|
|
20240322,183800,525680990,2395,2395,2395,2395,0
|
|
20240322,183700,525680990,2395,2395,2395,2395,5987
|
|
20240322,183600,525680990,2395,2395,2395,2395,0
|
|
20240322,183500,525680990,2395,2395,2395,2395,0
|
|
20240322,183400,525680990,2395,2395,2395,2395,0
|
|
20240322,183300,525680990,2395,2395,2395,2395,0
|
|
20240322,183200,525680990,2395,2395,2395,2395,0
|
|
20240322,183100,525680990,2395,2395,2395,2395,0
|
|
20240322,183000,525680990,2395,2395,2395,2395,0
|
|
20240322,182900,525680990,2395,2395,2395,2395,0
|
|
20240322,182800,525680990,2395,2395,2395,2395,0
|
|
20240322,182700,525680990,2395,2395,2395,2395,0
|
|
20240322,182600,525680990,2395,2395,2395,2395,0
|
|
20240322,182500,525680990,2395,2395,2395,2395,0
|
|
20240322,182400,525680990,2395,2395,2395,2395,0
|
|
20240322,182300,525680990,2395,2395,2395,2395,0
|
|
20240322,182200,525680990,2395,2395,2395,2395,0
|
|
20240322,182100,525680990,2395,2395,2395,2395,0
|
|
20240322,182000,525680990,2395,2395,2395,2395,0
|
|
20240322,181900,525680990,2395,2395,2395,2395,0
|
|
20240322,181800,525680990,2395,2395,2395,2395,0
|
|
20240322,181700,525680990,2395,2395,2395,2395,0
|
|
20240322,181600,525680990,2395,2395,2395,2395,0
|
|
20240322,181500,525680990,2395,2395,2395,2395,0
|
|
20240322,181400,525680990,2395,2395,2395,2395,0
|
|
20240322,181300,525680990,2395,2395,2395,2395,0
|
|
20240322,181200,525680990,2395,2395,2395,2395,0
|
|
20240322,181100,525680990,2395,2395,2395,2395,0
|
|
20240322,181000,525680990,2395,2395,2395,2395,0
|
|
20240322,180900,525680990,2395,2395,2395,2395,0
|
|
20240322,180800,525680990,2395,2395,2395,2395,0
|
|
20240322,180700,525680990,2395,2395,2395,2395,5987
|
|
20240322,180600,525680990,2395,2395,2395,2395,0
|
|
20240322,180500,525680990,2395,2395,2395,2395,0
|
|
20240322,180400,525680990,2395,2395,2395,2395,0
|
|
20240322,180300,525680990,2395,2395,2395,2395,0
|
|
20240322,180200,525680990,2395,2395,2395,2395,0
|
|
20240322,180100,525680990,2395,2395,2395,2395,0
|
|
20240322,180000,525680990,2395,2395,2395,2395,0
|
|
20240322,175900,525680990,2395,2395,2395,2395,0
|
|
20240322,175800,525680990,2395,2395,2395,2395,0
|
|
20240322,175700,525680990,2395,2395,2395,2395,0
|
|
20240322,175600,525680990,2395,2395,2395,2395,0
|
|
20240322,175500,525680990,2395,2395,2395,2395,0
|
|
20240322,175400,525680990,2395,2395,2395,2395,0
|
|
20240322,175300,525680990,2395,2395,2395,2395,0
|
|
20240322,175200,525680990,2395,2395,2395,2395,0
|
|
20240322,175100,525680990,2395,2395,2395,2395,0
|
|
20240322,175000,525680990,2395,2395,2395,2395,0
|
|
20240322,174900,525680990,2395,2395,2395,2395,0
|
|
20240322,174800,525680990,2395,2395,2395,2395,0
|
|
20240322,174700,525680990,2395,2395,2395,2395,0
|
|
20240322,174600,525680990,2395,2395,2395,2395,0
|
|
20240322,174500,525680990,2395,2395,2395,2395,0
|
|
20240322,174400,525680990,2395,2395,2395,2395,0
|
|
20240322,174300,525680990,2395,2395,2395,2395,0
|
|
20240322,174200,525680990,2395,2395,2395,2395,0
|
|
20240322,174100,525680990,2395,2395,2395,2395,0
|
|
20240322,174000,525680990,2395,2395,2395,2395,0
|
|
20240322,173900,525680990,2395,2395,2395,2395,0
|
|
20240322,173800,525680990,2395,2395,2395,2395,0
|
|
20240322,173700,525680990,2395,2395,2395,2395,5987
|
|
20240322,173600,525680990,2395,2395,2395,2395,0
|
|
20240322,173500,525680990,2395,2395,2395,2395,0
|
|
20240322,173400,525680990,2395,2395,2395,2395,0
|
|
20240322,173300,525680990,2395,2395,2395,2395,0
|
|
20240322,173200,525680990,2395,2395,2395,2395,0
|
|
20240322,173100,525680990,2395,2395,2395,2395,0
|
|
20240322,173000,525680990,2395,2395,2395,2395,0
|
|
20240322,172900,525680990,2395,2395,2395,2395,0
|
|
20240322,172800,525680990,2395,2395,2395,2395,0
|
|
20240322,172700,525680990,2395,2395,2395,2395,0
|
|
20240322,172600,525680990,2395,2395,2395,2395,0
|
|
20240322,172500,525680990,2395,2395,2395,2395,0
|
|
20240322,172400,525680990,2395,2395,2395,2395,0
|
|
20240322,172300,525680990,2395,2395,2395,2395,0
|
|
20240322,172200,525680990,2395,2395,2395,2395,0
|
|
20240322,172100,525680990,2395,2395,2395,2395,0
|
|
20240322,172000,525680990,2395,2395,2395,2395,0
|
|
20240322,171900,525680990,2395,2395,2395,2395,0
|
|
20240322,171800,525680990,2395,2395,2395,2395,0
|
|
20240322,171700,525680990,2395,2395,2395,2395,0
|
|
20240322,171600,525680990,2395,2395,2395,2395,0
|
|
20240322,171500,525680990,2395,2395,2395,2395,0
|
|
20240322,171400,525680990,2395,2395,2395,2395,0
|
|
20240322,171300,525680990,2395,2395,2395,2395,0
|
|
20240322,171200,525680990,2395,2395,2395,2395,0
|
|
20240322,171100,525680990,2395,2395,2395,2395,0
|
|
20240322,171000,525680990,2395,2395,2395,2395,0
|
|
20240322,170900,525680990,2395,2395,2395,2395,0
|
|
20240322,170800,525680990,2395,2395,2395,2395,0
|
|
20240322,170700,525680990,2395,2395,2395,2395,5987
|
|
20240322,170600,525680990,2395,2395,2395,2395,0
|
|
20240322,170500,525680990,2395,2395,2395,2395,0
|
|
20240322,170400,525680990,2395,2395,2395,2395,0
|
|
20240322,170300,525680990,2395,2395,2395,2395,0
|
|
20240322,170200,525680990,2395,2395,2395,2395,0
|
|
20240322,170100,525680990,2395,2395,2395,2395,0
|
|
20240322,170000,525680990,2395,2395,2395,2395,0
|
|
20240322,165900,525680990,2395,2395,2395,2395,0
|
|
20240322,165800,525680990,2395,2395,2395,2395,0
|
|
20240322,165700,525680990,2395,2395,2395,2395,0
|
|
20240322,165600,525680990,2395,2395,2395,2395,0
|
|
20240322,165500,525680990,2395,2395,2395,2395,0
|
|
20240322,165400,525680990,2395,2395,2395,2395,0
|
|
20240322,165300,525680990,2395,2395,2395,2395,0
|
|
20240322,165200,525680990,2395,2395,2395,2395,0
|
|
20240322,165100,525680990,2395,2395,2395,2395,0
|
|
20240322,165000,525680990,2395,2395,2395,2395,0
|
|
20240322,164900,525680990,2395,2395,2395,2395,0
|
|
20240322,164800,525680990,2395,2395,2395,2395,0
|
|
20240322,164700,525680990,2395,2395,2395,2395,0
|
|
20240322,164600,525680990,2395,2395,2395,2395,0
|
|
20240322,164500,525680990,2395,2395,2395,2395,0
|
|
20240322,164400,525680990,2395,2395,2395,2395,0
|
|
20240322,164300,525680990,2395,2395,2395,2395,0
|
|
20240322,164200,525680990,2395,2395,2395,2395,0
|
|
20240322,164100,525680990,2395,2395,2395,2395,0
|
|
20240322,164000,525680990,2395,2395,2395,2395,0
|
|
20240322,163900,525680990,2395,2395,2395,2395,0
|
|
20240322,163800,525680990,2395,2395,2395,2395,0
|
|
20240322,163700,525680990,2395,2395,2395,2395,5987
|
|
20240322,163600,525680990,2395,2395,2395,2395,0
|
|
20240322,163500,525680990,2395,2395,2395,2395,0
|
|
20240322,163400,525680990,2395,2395,2395,2395,0
|
|
20240322,163300,525680990,2395,2395,2395,2395,0
|
|
20240322,163200,525680990,2395,2395,2395,2395,0
|
|
20240322,163100,525680990,2395,2395,2395,2395,0
|
|
20240322,163000,525680990,2395,2395,2395,2395,0
|
|
20240322,162900,525680990,2395,2395,2395,2395,0
|
|
20240322,162800,525680990,2395,2395,2395,2395,0
|
|
20240322,162700,525680990,2395,2395,2395,2395,0
|
|
20240322,162600,525680990,2395,2395,2395,2395,0
|
|
20240322,162500,525680990,2395,2395,2395,2395,0
|
|
20240322,162400,525680990,2395,2395,2395,2395,0
|
|
20240322,162300,525680990,2395,2395,2395,2395,0
|
|
20240322,162200,525680990,2395,2395,2395,2395,0
|
|
20240322,162100,525680990,2395,2395,2395,2395,0
|
|
20240322,162000,525680990,2395,2395,2395,2395,0
|
|
20240322,161900,525680990,2395,2395,2395,2395,0
|
|
20240322,161800,525680990,2395,2395,2395,2395,0
|
|
20240322,161700,525680990,2395,2395,2395,2395,0
|
|
20240322,161600,525680990,2395,2395,2395,2395,0
|
|
20240322,161500,525680990,2395,2395,2395,2395,0
|
|
20240322,161400,525680990,2395,2395,2395,2395,0
|
|
20240322,161300,525680990,2395,2395,2395,2395,0
|
|
20240322,161200,525680990,2395,2395,2395,2395,0
|
|
20240322,161100,525680990,2395,2395,2395,2395,0
|
|
20240322,161000,525680990,2395,2395,2395,2395,0
|
|
20240322,160900,525680990,2395,2395,2395,2395,0
|
|
20240322,160800,525680990,2395,2395,2395,2395,0
|
|
20240322,160700,525680990,2395,2395,2395,2395,5987
|
|
20240322,160600,525680990,2395,2395,2395,2395,0
|
|
20240322,160500,525680990,2395,2395,2395,2395,0
|
|
20240322,160400,525680990,2395,2395,2395,2395,0
|
|
20240322,160300,525680990,2395,2395,2395,2395,0
|
|
20240322,160200,525680990,2395,2395,2395,2395,0
|
|
20240322,160100,525680990,2395,2395,2395,2395,0
|
|
20240322,160000,525680990,2395,2395,2395,2395,0
|
|
20240322,155900,525680990,2395,2395,2395,2395,0
|
|
20240322,155800,525680990,2395,2395,2395,2395,0
|
|
20240322,155700,525680990,2395,2395,2395,2395,0
|
|
20240322,155600,525680990,2395,2395,2395,2395,0
|
|
20240322,155500,525680990,2395,2395,2395,2395,0
|
|
20240322,155400,525680990,2395,2395,2395,2395,0
|
|
20240322,155300,525680990,2395,2395,2395,2395,0
|
|
20240322,155200,525680990,2395,2395,2395,2395,0
|
|
20240322,155100,525680990,2395,2395,2395,2395,0
|
|
20240322,155000,525680990,2395,2395,2395,2395,0
|
|
20240322,154900,525680990,2395,2395,2395,2395,0
|
|
20240322,154800,525680990,2395,2395,2395,2395,0
|
|
20240322,154700,525680990,2395,2395,2395,2395,0
|
|
20240322,154600,525680990,2395,2395,2395,2395,0
|
|
20240322,154500,525680990,2395,2395,2395,2395,0
|
|
20240322,154400,525680990,2395,2395,2395,2395,0
|
|
20240322,154300,525680990,2395,2395,2395,2395,0
|
|
20240322,154200,525680990,2395,2395,2395,2395,0
|
|
20240322,154100,525680990,2395,2395,2395,2395,0
|
|
20240322,154000,525680990,2395,2395,2395,2395,0
|
|
20240322,153900,525680990,2395,2395,2395,2395,0
|
|
20240322,153800,525680990,2395,2395,2395,2395,0
|
|
20240322,153700,525680990,2395,2395,2395,2395,5987
|
|
20240322,153600,525680990,2395,2395,2395,2395,0
|
|
20240322,153500,525680990,2395,2395,2395,2395,0
|
|
20240322,153400,525680990,2395,2395,2395,2395,0
|
|
20240322,153300,525680990,2395,2395,2395,2395,0
|
|
20240322,153200,525680990,2395,2395,2395,2395,0
|
|
20240322,153100,525680990,2395,2395,2395,2395,0
|
|
20240322,153000,525680990,2395,2395,2395,2395,5987
|
|
20240322,152900,511342125,2390,2390,2390,2390,0
|
|
20240322,152800,511342125,2390,2390,2390,2390,0
|
|
20240322,152700,511342125,2390,2390,2390,2390,0
|
|
20240322,152600,511342125,2390,2390,2390,2390,0
|
|
20240322,152500,511342125,2390,2390,2390,2390,0
|
|
20240322,152400,511342125,2390,2390,2390,2390,0
|
|
20240322,152300,511342125,2390,2390,2390,2390,0
|
|
20240322,152200,511342125,2390,2390,2390,2390,0
|
|
20240322,152100,511342125,2390,2390,2390,2390,0
|
|
20240322,152000,511342125,2390,2390,2390,2390,0
|
|
20240322,151900,511342125,2390,2390,2390,2390,67
|
|
20240322,151800,511181995,2385,2390,2390,2385,722
|
|
20240322,151700,509459665,2390,2385,2390,2385,753
|
|
20240322,151600,507663460,2390,2390,2390,2390,0
|
|
20240322,151500,507663460,2390,2390,2390,2390,101
|
|
20240322,151400,507422070,2385,2385,2385,2385,400
|
|
20240322,151300,506468070,2385,2385,2385,2385,900
|
|
20240322,151200,504321570,2385,2385,2385,2385,401
|
|
20240322,151100,503365185,2390,2390,2390,2390,122
|
|
20240322,151000,503073605,2390,2390,2390,2390,600
|
|
20240322,150900,501639605,2385,2385,2385,2385,0
|
|
20240322,150800,501639605,2385,2385,2385,2385,0
|
|
20240322,150700,501639605,2385,2385,2385,2385,0
|
|
20240322,150600,501639605,2385,2385,2385,2385,0
|
|
20240322,150500,501639605,2385,2385,2385,2385,117
|
|
20240322,150400,501360560,2385,2385,2385,2385,0
|
|
20240322,150300,501360560,2385,2385,2385,2385,0
|
|
20240322,150200,501360560,2385,2385,2385,2385,0
|
|
20240322,150100,501360560,2385,2385,2385,2385,0
|
|
20240322,150000,501360560,2385,2385,2385,2385,100
|
|
20240322,145900,501122060,2395,2390,2395,2390,897
|
|
20240322,145800,498977235,2380,2380,2380,2380,0
|
|
20240322,145700,498977235,2380,2380,2380,2380,0
|
|
20240322,145600,498977235,2380,2380,2380,2380,0
|
|
20240322,145500,498977235,2380,2380,2380,2380,0
|
|
20240322,145400,498977235,2380,2380,2380,2380,0
|
|
20240322,145300,498977235,2380,2380,2380,2380,0
|
|
20240322,145200,498977235,2380,2380,2380,2380,0
|
|
20240322,145100,498977235,2380,2380,2380,2380,0
|
|
20240322,145000,498977235,2380,2380,2380,2380,0
|
|
20240322,144900,498977235,2380,2380,2380,2380,0
|
|
20240322,144800,498977235,2380,2380,2380,2380,316
|
|
20240322,144700,498225155,2380,2380,2380,2380,0
|
|
20240322,144600,498225155,2380,2380,2380,2380,263
|
|
20240322,144500,497599215,2380,2380,2380,2380,0
|
|
20240322,144400,497599215,2380,2390,2390,2380,3497
|
|
20240322,144300,489275870,2390,2390,2390,2390,83
|
|
20240322,144200,489077500,2390,2390,2390,2390,10
|
|
20240322,144100,489053600,2395,2395,2395,2395,10
|
|
20240322,144000,489029650,2395,2395,2395,2395,0
|
|
20240322,143900,489029650,2395,2395,2395,2395,110
|
|
20240322,143800,488766200,2385,2385,2385,2385,0
|
|
20240322,143700,488766200,2385,2385,2385,2385,212
|
|
20240322,143600,488260580,2385,2390,2390,2385,540
|
|
20240322,143500,486971210,2390,2390,2390,2390,0
|
|
20240322,143400,486971210,2390,2390,2390,2390,1000
|
|
20240322,143300,484581210,2380,2380,2380,2380,474
|
|
20240322,143200,483453090,2380,2380,2380,2380,0
|
|
20240322,143100,483453090,2380,2380,2380,2380,31
|
|
20240322,143000,483379310,2380,2380,2380,2380,384
|
|
20240322,142900,482465390,2380,2380,2380,2380,0
|
|
20240322,142800,482465390,2380,2380,2380,2380,0
|
|
20240322,142700,482465390,2380,2380,2380,2380,0
|
|
20240322,142600,482465390,2380,2380,2380,2380,0
|
|
20240322,142500,482465390,2380,2380,2380,2380,0
|
|
20240322,142400,482465390,2380,2380,2380,2380,280
|
|
20240322,142300,481798990,2395,2380,2395,2380,402
|
|
20240322,142200,480842215,2380,2380,2380,2380,0
|
|
20240322,142100,480842215,2380,2380,2380,2380,0
|
|
20240322,142000,480842215,2380,2380,2380,2380,0
|
|
20240322,141900,480842215,2380,2380,2380,2380,5000
|
|
20240322,141800,468942215,2380,2395,2395,2380,2969
|
|
20240322,141700,461861380,2385,2385,2385,2385,0
|
|
20240322,141600,461861380,2385,2385,2385,2385,0
|
|
20240322,141500,461861380,2385,2385,2385,2385,0
|
|
20240322,141400,461861380,2385,2385,2385,2385,0
|
|
20240322,141300,461861380,2385,2385,2385,2385,0
|
|
20240322,141200,461861380,2385,2385,2385,2385,0
|
|
20240322,141100,461861380,2385,2385,2385,2385,8
|
|
20240322,141000,461842300,2385,2390,2390,2385,1332
|
|
20240322,140900,458660480,2385,2385,2385,2385,0
|
|
20240322,140800,458660480,2385,2385,2385,2385,0
|
|
20240322,140700,458660480,2385,2385,2385,2385,514
|
|
20240322,140600,457434590,2385,2385,2385,2385,0
|
|
20240322,140500,457434590,2385,2385,2385,2385,40
|
|
20240322,140400,457339190,2395,2395,2395,2395,466
|
|
20240322,140300,456223120,2395,2395,2395,2395,1
|
|
20240322,140200,456220725,2395,2395,2395,2395,0
|
|
20240322,140100,456220725,2395,2395,2395,2395,0
|
|
20240322,140000,456220725,2395,2395,2395,2395,0
|
|
20240322,135900,456220725,2395,2395,2395,2395,8
|
|
20240322,135800,456201565,2385,2390,2390,2385,319
|
|
20240322,135700,455440745,2395,2395,2395,2395,0
|
|
20240322,135600,455440745,2395,2395,2395,2395,0
|
|
20240322,135500,455440745,2395,2395,2395,2395,203
|
|
20240322,135400,454954560,2390,2390,2390,2390,0
|
|
20240322,135300,454954560,2390,2390,2390,2390,0
|
|
20240322,135200,454954560,2390,2390,2390,2390,0
|
|
20240322,135100,454954560,2390,2390,2390,2390,1
|
|
20240322,135000,454952170,2395,2395,2395,2395,0
|
|
20240322,134900,454952170,2395,2395,2395,2395,0
|
|
20240322,134800,454952170,2395,2395,2395,2395,0
|
|
20240322,134700,454952170,2395,2395,2395,2395,0
|
|
20240322,134600,454952170,2395,2385,2395,2385,540
|
|
20240322,134500,453662500,2385,2385,2385,2385,0
|
|
20240322,134400,453662500,2385,2385,2385,2385,0
|
|
20240322,134300,453662500,2385,2385,2385,2385,0
|
|
20240322,134200,453662500,2385,2385,2385,2385,0
|
|
20240322,134100,453662500,2385,2385,2385,2385,0
|
|
20240322,134000,453662500,2385,2385,2385,2385,0
|
|
20240322,133900,453662500,2385,2385,2385,2385,313
|
|
20240322,133800,452915995,2390,2390,2390,2390,100
|
|
20240322,133700,452676995,2395,2395,2395,2395,0
|
|
20240322,133600,452676995,2395,2395,2395,2395,9
|
|
20240322,133500,452655440,2385,2385,2385,2385,0
|
|
20240322,133400,452655440,2385,2385,2385,2385,547
|
|
20240322,133300,451350845,2385,2385,2385,2385,290
|
|
20240322,133200,450659195,2385,2385,2385,2385,40
|
|
20240322,133100,450563795,2390,2390,2390,2390,95
|
|
20240322,133000,450336745,2385,2385,2385,2385,0
|
|
20240322,132900,450336745,2385,2385,2385,2385,0
|
|
20240322,132800,450336745,2385,2385,2385,2385,5
|
|
20240322,132700,450324820,2390,2390,2390,2390,10
|
|
20240322,132600,450300920,2380,2385,2385,2380,393
|
|
20240322,132500,449365575,2385,2395,2395,2385,110
|
|
20240322,132400,449103125,2380,2380,2380,2380,0
|
|
20240322,132300,449103125,2380,2380,2380,2380,0
|
|
20240322,132200,449103125,2380,2380,2380,2380,0
|
|
20240322,132100,449103125,2380,2380,2380,2380,0
|
|
20240322,132000,449103125,2380,2380,2380,2380,0
|
|
20240322,131900,449103125,2380,2385,2385,2380,2261
|
|
20240322,131800,443714555,2385,2385,2385,2385,0
|
|
20240322,131700,443714555,2385,2385,2385,2385,0
|
|
20240322,131600,443714555,2385,2385,2385,2385,0
|
|
20240322,131500,443714555,2385,2400,2400,2385,264
|
|
20240322,131400,443084750,2400,2390,2400,2390,372
|
|
20240322,131300,442193925,2390,2385,2390,2385,547
|
|
20240322,131200,440888605,2390,2390,2390,2390,28
|
|
20240322,131100,440821685,2390,2390,2390,2390,10
|
|
20240322,131000,440797785,2390,2390,2390,2390,250
|
|
20240322,130900,440200285,2400,2400,2400,2400,11
|
|
20240322,130800,440173885,2390,2390,2390,2390,832
|
|
20240322,130700,438185405,2390,2390,2390,2390,337
|
|
20240322,130600,437379975,2385,2385,2385,2385,0
|
|
20240322,130500,437379975,2385,2385,2385,2385,0
|
|
20240322,130400,437379975,2385,2385,2385,2385,0
|
|
20240322,130300,437379975,2385,2385,2385,2385,285
|
|
20240322,130200,436700250,2380,2380,2380,2380,0
|
|
20240322,130100,436700250,2380,2380,2380,2380,0
|
|
20240322,130000,436700250,2380,2380,2380,2380,0
|
|
20240322,125900,436700250,2380,2380,2380,2380,0
|
|
20240322,125800,436700250,2380,2380,2380,2380,0
|
|
20240322,125700,436700250,2380,2400,2400,2380,7661
|
|
20240322,125600,418396505,2400,2400,2400,2400,5
|
|
20240322,125500,418384505,2400,2400,2400,2400,0
|
|
20240322,125400,418384505,2400,2400,2400,2400,172
|
|
20240322,125300,417971705,2395,2395,2395,2395,499
|
|
20240322,125200,416776600,2400,2400,2400,2400,0
|
|
20240322,125100,416776600,2400,2400,2400,2400,0
|
|
20240322,125000,416776600,2400,2400,2400,2400,0
|
|
20240322,124900,416776600,2400,2400,2400,2400,7
|
|
20240322,124800,416759800,2400,2400,2400,2400,0
|
|
20240322,124700,416759800,2400,2400,2400,2400,0
|
|
20240322,124600,416759800,2400,2400,2400,2400,522
|
|
20240322,124500,415507000,2400,2400,2400,2400,0
|
|
20240322,124400,415507000,2400,2400,2400,2400,0
|
|
20240322,124300,415507000,2400,2400,2400,2400,0
|
|
20240322,124200,415507000,2400,2400,2400,2400,299
|
|
20240322,124100,414789400,2400,2400,2400,2400,0
|
|
20240322,124000,414789400,2400,2400,2400,2400,0
|
|
20240322,123900,414789400,2400,2400,2400,2400,0
|
|
20240322,123800,414789400,2400,2400,2400,2400,240
|
|
20240322,123700,414213400,2395,2400,2400,2395,510
|
|
20240322,123600,412989650,2400,2400,2400,2400,269
|
|
20240322,123500,412344050,2400,2400,2400,2400,0
|
|
20240322,123400,412344050,2400,2400,2400,2400,1000
|
|
20240322,123300,409944050,2400,2400,2400,2400,1000
|
|
20240322,123200,407544050,2400,2400,2400,2400,154
|
|
20240322,123100,407174450,2400,2400,2400,2400,646
|
|
20240322,123000,405624050,2400,2400,2400,2400,190
|
|
20240322,122900,405168050,2400,2400,2400,2400,7
|
|
20240322,122800,405151250,2405,2405,2405,2405,3
|
|
20240322,122700,405144035,2410,2410,2410,2410,0
|
|
20240322,122600,405144035,2410,2410,2410,2410,0
|
|
20240322,122500,405144035,2410,2410,2410,2410,0
|
|
20240322,122400,405144035,2410,2410,2410,2410,298
|
|
20240322,122300,404425855,2405,2405,2405,2405,0
|
|
20240322,122200,404425855,2405,2405,2405,2405,2837
|
|
20240322,122100,397602870,2400,2400,2400,2400,149
|
|
20240322,122000,397245270,2400,2400,2400,2395,3489
|
|
20240322,121900,388871675,2400,2400,2400,2400,0
|
|
20240322,121800,388871675,2400,2400,2400,2400,1576
|
|
20240322,121700,385089275,2400,2395,2400,2395,762
|
|
20240322,121600,383264265,2395,2395,2395,2395,0
|
|
20240322,121500,383264265,2395,2395,2395,2395,1
|
|
20240322,121400,383261870,2405,2400,2405,2400,3467
|
|
20240322,121300,374936570,2400,2400,2400,2400,0
|
|
20240322,121200,374936570,2400,2400,2400,2400,347
|
|
20240322,121100,374103770,2405,2405,2405,2405,0
|
|
20240322,121000,374103770,2405,2405,2405,2405,11
|
|
20240322,120900,374077315,2400,2400,2400,2400,0
|
|
20240322,120800,374077315,2400,2400,2400,2400,588
|
|
20240322,120700,372666115,2400,2400,2400,2400,201
|
|
20240322,120600,372183715,2400,2400,2400,2400,0
|
|
20240322,120500,372183715,2400,2400,2400,2400,0
|
|
20240322,120400,372183715,2400,2400,2400,2400,30
|
|
20240322,120300,372111715,2400,2400,2400,2400,11
|
|
20240322,120200,372085315,2400,2400,2400,2400,0
|
|
20240322,120100,372085315,2400,2400,2400,2400,0
|
|
20240322,120000,372085315,2400,2400,2400,2400,0
|
|
20240322,115900,372085315,2400,2400,2400,2400,5330
|
|
20240322,115800,359293315,2400,2400,2400,2400,0
|
|
20240322,115700,359293315,2400,2400,2400,2400,175
|
|
20240322,115600,358873315,2400,2400,2400,2400,500
|
|
20240322,115500,357673315,2400,2400,2400,2400,1000
|
|
20240322,115400,355273315,2405,2400,2405,2400,2608
|
|
20240322,115300,349011325,2400,2400,2400,2400,3968
|
|
20240322,115200,339488125,2400,2390,2400,2390,3846
|
|
20240322,115100,330281950,2395,2395,2395,2395,1000
|
|
20240322,115000,327886950,2390,2390,2390,2390,5
|
|
20240322,114900,327875000,2395,2395,2395,2395,0
|
|
20240322,114800,327875000,2395,2395,2395,2395,2
|
|
20240322,114700,327870210,2395,2395,2395,2395,0
|
|
20240322,114600,327870210,2395,2395,2395,2395,178
|
|
20240322,114500,327443900,2390,2390,2390,2390,0
|
|
20240322,114400,327443900,2390,2390,2390,2390,0
|
|
20240322,114300,327443900,2390,2390,2390,2390,0
|
|
20240322,114200,327443900,2390,2390,2390,2390,438
|
|
20240322,114100,326397080,2390,2390,2390,2390,0
|
|
20240322,114000,326397080,2390,2390,2390,2390,111
|
|
20240322,113900,326131790,2390,2390,2390,2390,19
|
|
20240322,113800,326086380,2395,2395,2395,2395,0
|
|
20240322,113700,326086380,2395,2395,2395,2395,0
|
|
20240322,113600,326086380,2395,2395,2395,2395,0
|
|
20240322,113500,326086380,2395,2395,2395,2395,10
|
|
20240322,113400,326062430,2395,2395,2395,2395,1
|
|
20240322,113300,326060035,2380,2380,2380,2380,0
|
|
20240322,113200,326060035,2380,2380,2380,2380,0
|
|
20240322,113100,326060035,2380,2385,2385,2380,18168
|
|
20240322,113000,282797880,2385,2385,2385,2385,4
|
|
20240322,112900,282788340,2390,2390,2390,2390,1022
|
|
20240322,112800,280345760,2390,2390,2390,2390,2198
|
|
20240322,112700,275092540,2395,2395,2395,2395,50
|
|
20240322,112600,274972790,2395,2395,2395,2395,100
|
|
20240322,112500,274733290,2395,2395,2395,2395,114
|
|
20240322,112400,274460260,2395,2385,2395,2385,82
|
|
20240322,112300,274263985,2390,2390,2390,2390,4290
|
|
20240322,112200,264010885,2390,2395,2395,2390,401
|
|
20240322,112100,263051990,2395,2395,2395,2395,140
|
|
20240322,112000,262716690,2395,2395,2395,2395,0
|
|
20240322,111900,262716690,2395,2395,2395,2395,24
|
|
20240322,111800,262659210,2395,2390,2395,2390,1190
|
|
20240322,111700,259814830,2400,2400,2400,2400,0
|
|
20240322,111600,259814830,2400,2400,2400,2400,0
|
|
20240322,111500,259814830,2400,2400,2400,2400,0
|
|
20240322,111400,259814830,2400,2400,2400,2400,0
|
|
20240322,111300,259814830,2400,2400,2400,2400,0
|
|
20240322,111200,259814830,2400,2400,2400,2400,0
|
|
20240322,111100,259814830,2400,2400,2400,2400,0
|
|
20240322,111000,259814830,2400,2400,2400,2400,0
|
|
20240322,110900,259814830,2400,2395,2400,2395,344
|
|
20240322,110800,258990945,2395,2395,2395,2395,113
|
|
20240322,110700,258720310,2395,2395,2395,2395,400
|
|
20240322,110600,257762310,2395,2395,2395,2395,70
|
|
20240322,110500,257594660,2395,2395,2395,2395,0
|
|
20240322,110400,257594660,2395,2390,2395,2390,3068
|
|
20240322,110300,250261840,2395,2395,2395,2395,25
|
|
20240322,110200,250201965,2395,2395,2395,2395,0
|
|
20240322,110100,250201965,2395,2395,2395,2395,50
|
|
20240322,110000,250082215,2395,2395,2395,2395,0
|
|
20240322,105900,250082215,2395,2395,2395,2395,0
|
|
20240322,105800,250082215,2395,2395,2395,2395,28
|
|
20240322,105700,250015155,2395,2395,2395,2395,0
|
|
20240322,105600,250015155,2395,2395,2395,2395,45
|
|
20240322,105500,249907380,2400,2400,2400,2400,350
|
|
20240322,105400,249067380,2400,2400,2400,2400,0
|
|
20240322,105300,249067380,2400,2400,2400,2400,0
|
|
20240322,105200,249067380,2400,2400,2400,2400,0
|
|
20240322,105100,249067380,2400,2400,2400,2400,0
|
|
20240322,105000,249067380,2400,2400,2400,2400,0
|
|
20240322,104900,249067380,2400,2400,2400,2400,0
|
|
20240322,104800,249067380,2400,2400,2400,2400,0
|
|
20240322,104700,249067380,2400,2400,2400,2400,100
|
|
20240322,104600,248827380,2400,2400,2400,2400,0
|
|
20240322,104500,248827380,2400,2400,2400,2400,0
|
|
20240322,104400,248827380,2400,2400,2400,2400,2
|
|
20240322,104300,248822580,2395,2395,2395,2395,0
|
|
20240322,104200,248822580,2395,2395,2395,2395,0
|
|
20240322,104100,248822580,2395,2395,2395,2395,0
|
|
20240322,104000,248822580,2395,2395,2395,2395,51
|
|
20240322,103900,248700435,2395,2395,2395,2395,0
|
|
20240322,103800,248700435,2395,2395,2395,2395,199
|
|
20240322,103700,248223830,2395,2395,2395,2395,0
|
|
20240322,103600,248223830,2395,2395,2395,2395,333
|
|
20240322,103500,247426295,2400,2400,2400,2400,0
|
|
20240322,103400,247426295,2400,2400,2400,2400,0
|
|
20240322,103300,247426295,2400,2400,2400,2400,0
|
|
20240322,103200,247426295,2400,2400,2400,2400,0
|
|
20240322,103100,247426295,2400,2400,2400,2400,0
|
|
20240322,103000,247426295,2400,2400,2400,2400,10
|
|
20240322,102900,247402295,2400,2400,2400,2400,0
|
|
20240322,102800,247402295,2400,2400,2400,2400,1
|
|
20240322,102700,247399895,2400,2400,2400,2400,0
|
|
20240322,102600,247399895,2400,2400,2400,2400,11191
|
|
20240322,102500,220541495,2400,2400,2400,2400,185
|
|
20240322,102400,220097495,2400,2400,2400,2400,301
|
|
20240322,102300,219375095,2400,2400,2400,2400,327
|
|
20240322,102200,218590295,2400,2400,2400,2400,61
|
|
20240322,102100,218443895,2400,2400,2405,2400,1555
|
|
20240322,102000,214709390,2400,2400,2400,2395,373
|
|
20240322,101900,213815305,2400,2400,2400,2395,336
|
|
20240322,101800,213008995,2400,2400,2400,2400,1030
|
|
20240322,101700,210536995,2395,2395,2395,2395,917
|
|
20240322,101600,208340780,2395,2395,2395,2395,1100
|
|
20240322,101500,205706280,2390,2390,2390,2390,0
|
|
20240322,101400,205706280,2390,2395,2395,2390,104
|
|
20240322,101300,205457700,2395,2395,2395,2395,0
|
|
20240322,101200,205457700,2395,2395,2395,2395,0
|
|
20240322,101100,205457700,2395,2395,2395,2395,50
|
|
20240322,101000,205337950,2395,2395,2395,2395,4
|
|
20240322,100900,205328370,2395,2395,2395,2395,400
|
|
20240322,100800,204370370,2395,2395,2395,2395,1157
|
|
20240322,100700,201599355,2395,2395,2395,2395,2
|
|
20240322,100600,201594565,2390,2390,2390,2390,736
|
|
20240322,100500,199835525,2395,2395,2395,2395,1009
|
|
20240322,100400,197418970,2395,2395,2395,2395,1331
|
|
20240322,100300,194231225,2395,2390,2395,2390,2273
|
|
20240322,100200,188798735,2390,2390,2390,2390,200
|
|
20240322,100100,188320735,2385,2385,2385,2385,220
|
|
20240322,100000,187796035,2395,2390,2395,2390,4996
|
|
20240322,095900,175849490,2390,2385,2390,2385,211
|
|
20240322,095800,175346200,2385,2380,2385,2380,2075
|
|
20240322,095700,170400995,2380,2385,2385,2380,268
|
|
20240322,095600,169763145,2385,2365,2385,2365,15266
|
|
20240322,095500,133494655,2365,2365,2365,2365,0
|
|
20240322,095400,133494655,2365,2365,2365,2365,1
|
|
20240322,095300,133492290,2370,2370,2370,2370,2778
|
|
20240322,095200,126908430,2375,2375,2375,2375,510
|
|
20240322,095100,125697180,2370,2370,2370,2370,0
|
|
20240322,095000,125697180,2370,2375,2375,2370,30
|
|
20240322,094900,125626030,2375,2375,2375,2375,0
|
|
20240322,094800,125626030,2375,2375,2375,2375,607
|
|
20240322,094700,124184405,2375,2380,2380,2375,114
|
|
20240322,094600,123913650,2380,2375,2380,2375,11
|
|
20240322,094500,123887505,2375,2375,2375,2375,1215
|
|
20240322,094400,121001880,2365,2365,2365,2365,2000
|
|
20240322,094300,116271880,2370,2370,2370,2370,25
|
|
20240322,094200,116212630,2370,2370,2370,2370,0
|
|
20240322,094100,116212630,2370,2365,2370,2365,2041
|
|
20240322,094000,111380790,2360,2360,2360,2360,0
|
|
20240322,093900,111380790,2360,2370,2370,2360,1100
|
|
20240322,093800,108781670,2370,2370,2370,2370,1069
|
|
20240322,093700,106248140,2365,2365,2365,2365,0
|
|
20240322,093600,106248140,2365,2365,2365,2365,0
|
|
20240322,093500,106248140,2365,2365,2365,2365,0
|
|
20240322,093400,106248140,2365,2365,2365,2365,1796
|
|
20240322,093300,102000600,2365,2365,2365,2365,2668
|
|
20240322,093200,95690780,2370,2370,2370,2370,40
|
|
20240322,093100,95595980,2370,2370,2370,2370,452
|
|
20240322,093000,94524740,2370,2370,2370,2370,0
|
|
20240322,092900,94524740,2370,2370,2370,2370,300
|
|
20240322,092800,93813740,2360,2360,2360,2360,2214
|
|
20240322,092700,88588700,2360,2360,2360,2360,803
|
|
20240322,092600,86693620,2355,2360,2360,2355,1472
|
|
20240322,092500,83223910,2360,2360,2360,2360,100
|
|
20240322,092400,82987910,2360,2360,2360,2360,0
|
|
20240322,092300,82987910,2360,2360,2360,2360,50
|
|
20240322,092200,82869910,2365,2365,2365,2365,0
|
|
20240322,092100,82869910,2365,2365,2365,2365,0
|
|
20240322,092000,82869910,2365,2365,2365,2365,0
|
|
20240322,091900,82869910,2365,2360,2365,2355,8911
|
|
20240322,091800,61864225,2360,2360,2360,2360,1350
|
|
20240322,091700,58678225,2365,2365,2365,2365,2
|
|
20240322,091600,58673495,2365,2365,2365,2365,5
|
|
20240322,091500,58661670,2365,2365,2365,2365,600
|
|
20240322,091400,57242670,2360,2360,2360,2360,15
|
|
20240322,091300,57207270,2360,2360,2360,2360,645
|
|
20240322,091200,55685070,2360,2365,2365,2360,420
|
|
20240322,091100,54692760,2360,2360,2360,2360,0
|
|
20240322,091000,54692760,2360,2355,2360,2355,78
|
|
20240322,090900,54508700,2350,2370,2370,2350,16980
|
|
20240322,090800,14428620,2375,2380,2380,2375,1219
|
|
20240322,090700,11533470,2370,2380,2380,2370,1043
|
|
20240322,090600,9060125,2380,2380,2380,2380,0
|
|
20240322,090500,9060125,2380,2380,2380,2380,4
|
|
20240322,090400,9050605,2380,2380,2380,2380,0
|
|
20240322,090300,9050605,2380,2380,2380,2380,2000
|
|
20240322,090200,4290605,2375,2380,2380,2375,653
|
|
20240322,090100,2739725,2380,2380,2380,2380,128
|
|
20240322,090000,2435085,2385,2385,2385,2385,1021
|