603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190000,444192455,2355,2355,2355,2355,6047
|
|
20240327,185900,444192455,2355,2355,2355,2355,0
|
|
20240327,185800,444192455,2355,2355,2355,2355,0
|
|
20240327,185700,444192455,2355,2355,2355,2355,0
|
|
20240327,185600,444192455,2355,2355,2355,2355,0
|
|
20240327,185500,444192455,2355,2355,2355,2355,0
|
|
20240327,185400,444192455,2355,2355,2355,2355,0
|
|
20240327,185300,444192455,2355,2355,2355,2355,0
|
|
20240327,185200,444192455,2355,2355,2355,2355,0
|
|
20240327,185100,444192455,2355,2355,2355,2355,0
|
|
20240327,185000,444192455,2355,2355,2355,2355,0
|
|
20240327,184900,444192455,2355,2355,2355,2355,0
|
|
20240327,184800,444192455,2355,2355,2355,2355,0
|
|
20240327,184700,444192455,2355,2355,2355,2355,0
|
|
20240327,184600,444192455,2355,2355,2355,2355,0
|
|
20240327,184500,444192455,2355,2355,2355,2355,0
|
|
20240327,184400,444192455,2355,2355,2355,2355,0
|
|
20240327,184300,444192455,2355,2355,2355,2355,0
|
|
20240327,184200,444192455,2355,2355,2355,2355,0
|
|
20240327,184100,444192455,2355,2355,2355,2355,0
|
|
20240327,184000,444192455,2355,2355,2355,2355,0
|
|
20240327,183900,444192455,2355,2355,2355,2355,0
|
|
20240327,183800,444192455,2355,2355,2355,2355,0
|
|
20240327,183700,444192455,2355,2355,2355,2355,0
|
|
20240327,183600,444192455,2355,2355,2355,2355,0
|
|
20240327,183500,444192455,2355,2355,2355,2355,0
|
|
20240327,183400,444192455,2355,2355,2355,2355,0
|
|
20240327,183300,444192455,2355,2355,2355,2355,0
|
|
20240327,183200,444192455,2355,2355,2355,2355,0
|
|
20240327,183100,444192455,2355,2355,2355,2355,0
|
|
20240327,183000,444192455,2355,2355,2355,2355,6047
|
|
20240327,182900,444192455,2355,2355,2355,2355,0
|
|
20240327,182800,444192455,2355,2355,2355,2355,0
|
|
20240327,182700,444192455,2355,2355,2355,2355,0
|
|
20240327,182600,444192455,2355,2355,2355,2355,0
|
|
20240327,182500,444192455,2355,2355,2355,2355,0
|
|
20240327,182400,444192455,2355,2355,2355,2355,0
|
|
20240327,182300,444192455,2355,2355,2355,2355,0
|
|
20240327,182200,444192455,2355,2355,2355,2355,0
|
|
20240327,182100,444192455,2355,2355,2355,2355,0
|
|
20240327,182000,444192455,2355,2355,2355,2355,0
|
|
20240327,181900,444192455,2355,2355,2355,2355,0
|
|
20240327,181800,444192455,2355,2355,2355,2355,0
|
|
20240327,181700,444192455,2355,2355,2355,2355,0
|
|
20240327,181600,444192455,2355,2355,2355,2355,0
|
|
20240327,181500,444192455,2355,2355,2355,2355,0
|
|
20240327,181400,444192455,2355,2355,2355,2355,0
|
|
20240327,181300,444192455,2355,2355,2355,2355,0
|
|
20240327,181200,444192455,2355,2355,2355,2355,0
|
|
20240327,181100,444192455,2355,2355,2355,2355,0
|
|
20240327,181000,444192455,2355,2355,2355,2355,0
|
|
20240327,180900,444192455,2355,2355,2355,2355,0
|
|
20240327,180800,444192455,2355,2355,2355,2355,0
|
|
20240327,180700,444192455,2355,2355,2355,2355,0
|
|
20240327,180600,444192455,2355,2355,2355,2355,0
|
|
20240327,180500,444192455,2355,2355,2355,2355,0
|
|
20240327,180400,444192455,2355,2355,2355,2355,0
|
|
20240327,180300,444192455,2355,2355,2355,2355,0
|
|
20240327,180200,444192455,2355,2355,2355,2355,0
|
|
20240327,180100,444192455,2355,2355,2355,2355,0
|
|
20240327,180000,444192455,2355,2355,2355,2355,6047
|
|
20240327,175900,444192455,2355,2355,2355,2355,0
|
|
20240327,175800,444192455,2355,2355,2355,2355,0
|
|
20240327,175700,444192455,2355,2355,2355,2355,0
|
|
20240327,175600,444192455,2355,2355,2355,2355,0
|
|
20240327,175500,444192455,2355,2355,2355,2355,0
|
|
20240327,175400,444192455,2355,2355,2355,2355,0
|
|
20240327,175300,444192455,2355,2355,2355,2355,0
|
|
20240327,175200,444192455,2355,2355,2355,2355,0
|
|
20240327,175100,444192455,2355,2355,2355,2355,0
|
|
20240327,175000,444192455,2355,2355,2355,2355,0
|
|
20240327,174900,444192455,2355,2355,2355,2355,0
|
|
20240327,174800,444192455,2355,2355,2355,2355,0
|
|
20240327,174700,444192455,2355,2355,2355,2355,0
|
|
20240327,174600,444192455,2355,2355,2355,2355,0
|
|
20240327,174500,444192455,2355,2355,2355,2355,0
|
|
20240327,174400,444192455,2355,2355,2355,2355,0
|
|
20240327,174300,444192455,2355,2355,2355,2355,0
|
|
20240327,174200,444192455,2355,2355,2355,2355,0
|
|
20240327,174100,444192455,2355,2355,2355,2355,0
|
|
20240327,174000,444192455,2355,2355,2355,2355,0
|
|
20240327,173900,444192455,2355,2355,2355,2355,0
|
|
20240327,173800,444192455,2355,2355,2355,2355,0
|
|
20240327,173700,444192455,2355,2355,2355,2355,0
|
|
20240327,173600,444192455,2355,2355,2355,2355,0
|
|
20240327,173500,444192455,2355,2355,2355,2355,0
|
|
20240327,173400,444192455,2355,2355,2355,2355,0
|
|
20240327,173300,444192455,2355,2355,2355,2355,0
|
|
20240327,173200,444192455,2355,2355,2355,2355,0
|
|
20240327,173100,444192455,2355,2355,2355,2355,0
|
|
20240327,173000,444192455,2355,2355,2355,2355,6047
|
|
20240327,172900,444192455,2355,2355,2355,2355,0
|
|
20240327,172800,444192455,2355,2355,2355,2355,0
|
|
20240327,172700,444192455,2355,2355,2355,2355,0
|
|
20240327,172600,444192455,2355,2355,2355,2355,0
|
|
20240327,172500,444192455,2355,2355,2355,2355,0
|
|
20240327,172400,444192455,2355,2355,2355,2355,0
|
|
20240327,172300,444192455,2355,2355,2355,2355,0
|
|
20240327,172200,444192455,2355,2355,2355,2355,0
|
|
20240327,172100,444192455,2355,2355,2355,2355,0
|
|
20240327,172000,444192455,2355,2355,2355,2355,0
|
|
20240327,171900,444192455,2355,2355,2355,2355,0
|
|
20240327,171800,444192455,2355,2355,2355,2355,0
|
|
20240327,171700,444192455,2355,2355,2355,2355,0
|
|
20240327,171600,444192455,2355,2355,2355,2355,0
|
|
20240327,171500,444192455,2355,2355,2355,2355,0
|
|
20240327,171400,444192455,2355,2355,2355,2355,0
|
|
20240327,171300,444192455,2355,2355,2355,2355,0
|
|
20240327,171200,444192455,2355,2355,2355,2355,0
|
|
20240327,171100,444192455,2355,2355,2355,2355,0
|
|
20240327,171000,444192455,2355,2355,2355,2355,0
|
|
20240327,170900,444192455,2355,2355,2355,2355,0
|
|
20240327,170800,444192455,2355,2355,2355,2355,0
|
|
20240327,170700,444192455,2355,2355,2355,2355,0
|
|
20240327,170600,444192455,2355,2355,2355,2355,0
|
|
20240327,170500,444192455,2355,2355,2355,2355,0
|
|
20240327,170400,444192455,2355,2355,2355,2355,0
|
|
20240327,170300,444192455,2355,2355,2355,2355,0
|
|
20240327,170200,444192455,2355,2355,2355,2355,0
|
|
20240327,170100,444192455,2355,2355,2355,2355,0
|
|
20240327,170000,444192455,2355,2355,2355,2355,6047
|
|
20240327,165900,444192455,2355,2355,2355,2355,0
|
|
20240327,165800,444192455,2355,2355,2355,2355,0
|
|
20240327,165700,444192455,2355,2355,2355,2355,0
|
|
20240327,165600,444192455,2355,2355,2355,2355,0
|
|
20240327,165500,444192455,2355,2355,2355,2355,0
|
|
20240327,165400,444192455,2355,2355,2355,2355,0
|
|
20240327,165300,444192455,2355,2355,2355,2355,0
|
|
20240327,165200,444192455,2355,2355,2355,2355,0
|
|
20240327,165100,444192455,2355,2355,2355,2355,0
|
|
20240327,165000,444192455,2355,2355,2355,2355,0
|
|
20240327,164900,444192455,2355,2355,2355,2355,0
|
|
20240327,164800,444192455,2355,2355,2355,2355,0
|
|
20240327,164700,444192455,2355,2355,2355,2355,0
|
|
20240327,164600,444192455,2355,2355,2355,2355,0
|
|
20240327,164500,444192455,2355,2355,2355,2355,0
|
|
20240327,164400,444192455,2355,2355,2355,2355,0
|
|
20240327,164300,444192455,2355,2355,2355,2355,0
|
|
20240327,164200,444192455,2355,2355,2355,2355,0
|
|
20240327,164100,444192455,2355,2355,2355,2355,0
|
|
20240327,164000,444192455,2355,2355,2355,2355,0
|
|
20240327,163900,444192455,2355,2355,2355,2355,0
|
|
20240327,163800,444192455,2355,2355,2355,2355,0
|
|
20240327,163700,444192455,2355,2355,2355,2355,0
|
|
20240327,163600,444192455,2355,2355,2355,2355,0
|
|
20240327,163500,444192455,2355,2355,2355,2355,0
|
|
20240327,163400,444192455,2355,2355,2355,2355,0
|
|
20240327,163300,444192455,2355,2355,2355,2355,0
|
|
20240327,163200,444192455,2355,2355,2355,2355,0
|
|
20240327,163100,444192455,2355,2355,2355,2355,0
|
|
20240327,163000,444192455,2355,2355,2355,2355,6047
|
|
20240327,162900,444192455,2355,2355,2355,2355,0
|
|
20240327,162800,444192455,2355,2355,2355,2355,0
|
|
20240327,162700,444192455,2355,2355,2355,2355,0
|
|
20240327,162600,444192455,2355,2355,2355,2355,0
|
|
20240327,162500,444192455,2355,2355,2355,2355,0
|
|
20240327,162400,444192455,2355,2355,2355,2355,0
|
|
20240327,162300,444192455,2355,2355,2355,2355,0
|
|
20240327,162200,444192455,2355,2355,2355,2355,0
|
|
20240327,162100,444192455,2355,2355,2355,2355,0
|
|
20240327,162000,444192455,2355,2355,2355,2355,0
|
|
20240327,161900,444192455,2355,2355,2355,2355,0
|
|
20240327,161800,444192455,2355,2355,2355,2355,0
|
|
20240327,161700,444192455,2355,2355,2355,2355,0
|
|
20240327,161600,444192455,2355,2355,2355,2355,0
|
|
20240327,161500,444192455,2355,2355,2355,2355,0
|
|
20240327,161400,444192455,2355,2355,2355,2355,0
|
|
20240327,161300,444192455,2355,2355,2355,2355,0
|
|
20240327,161200,444192455,2355,2355,2355,2355,0
|
|
20240327,161100,444192455,2355,2355,2355,2355,0
|
|
20240327,161000,444192455,2355,2355,2355,2355,0
|
|
20240327,160900,444192455,2355,2355,2355,2355,0
|
|
20240327,160800,444192455,2355,2355,2355,2355,0
|
|
20240327,160700,444192455,2355,2355,2355,2355,0
|
|
20240327,160600,444192455,2355,2355,2355,2355,0
|
|
20240327,160500,444192455,2355,2355,2355,2355,0
|
|
20240327,160400,444192455,2355,2355,2355,2355,0
|
|
20240327,160300,444192455,2355,2355,2355,2355,0
|
|
20240327,160200,444192455,2355,2355,2355,2355,0
|
|
20240327,160100,444192455,2355,2355,2355,2355,0
|
|
20240327,160000,444192455,2355,2355,2355,2355,6047
|
|
20240327,155900,444192455,2355,2355,2355,2355,0
|
|
20240327,155800,444192455,2355,2355,2355,2355,0
|
|
20240327,155700,444192455,2355,2355,2355,2355,0
|
|
20240327,155600,444192455,2355,2355,2355,2355,0
|
|
20240327,155500,444192455,2355,2355,2355,2355,0
|
|
20240327,155400,444192455,2355,2355,2355,2355,0
|
|
20240327,155300,444192455,2355,2355,2355,2355,0
|
|
20240327,155200,444192455,2355,2355,2355,2355,0
|
|
20240327,155100,444192455,2355,2355,2355,2355,0
|
|
20240327,155000,444192455,2355,2355,2355,2355,0
|
|
20240327,154900,444192455,2355,2355,2355,2355,0
|
|
20240327,154800,444192455,2355,2355,2355,2355,0
|
|
20240327,154700,444192455,2355,2355,2355,2355,0
|
|
20240327,154600,444192455,2355,2355,2355,2355,0
|
|
20240327,154500,444192455,2355,2355,2355,2355,0
|
|
20240327,154400,444192455,2355,2355,2355,2355,0
|
|
20240327,154300,444192455,2355,2355,2355,2355,0
|
|
20240327,154200,444192455,2355,2355,2355,2355,0
|
|
20240327,154100,444192455,2355,2355,2355,2355,0
|
|
20240327,154000,444192455,2355,2355,2355,2355,0
|
|
20240327,153900,444192455,2355,2355,2355,2355,0
|
|
20240327,153800,444192455,2355,2355,2355,2355,0
|
|
20240327,153700,444192455,2355,2355,2355,2355,0
|
|
20240327,153600,444192455,2355,2355,2355,2355,0
|
|
20240327,153500,444192455,2355,2355,2355,2355,0
|
|
20240327,153400,444192455,2355,2355,2355,2355,0
|
|
20240327,153300,444192455,2355,2355,2355,2355,0
|
|
20240327,153200,444192455,2355,2355,2355,2355,0
|
|
20240327,153100,444192455,2355,2355,2355,2355,0
|
|
20240327,153000,444192455,2355,2355,2355,2355,12094
|
|
20240327,152900,429951770,2365,2365,2365,2365,0
|
|
20240327,152800,429951770,2365,2365,2365,2365,0
|
|
20240327,152700,429951770,2365,2365,2365,2365,0
|
|
20240327,152600,429951770,2365,2365,2365,2365,0
|
|
20240327,152500,429951770,2365,2365,2365,2365,0
|
|
20240327,152400,429951770,2365,2365,2365,2365,0
|
|
20240327,152300,429951770,2365,2365,2365,2365,0
|
|
20240327,152200,429951770,2365,2365,2365,2365,0
|
|
20240327,152100,429951770,2365,2365,2365,2365,0
|
|
20240327,152000,429951770,2365,2365,2365,2365,0
|
|
20240327,151900,429951770,2365,2365,2365,2365,2300
|
|
20240327,151800,424512270,2365,2365,2365,2365,1
|
|
20240327,151700,424509905,2360,2360,2360,2360,0
|
|
20240327,151600,424509905,2360,2360,2360,2360,0
|
|
20240327,151500,424509905,2360,2360,2360,2360,367
|
|
20240327,151400,423643785,2365,2365,2365,2365,0
|
|
20240327,151300,423643785,2365,2365,2365,2365,0
|
|
20240327,151200,423643785,2365,2365,2365,2365,14
|
|
20240327,151100,423610675,2365,2360,2365,2360,30
|
|
20240327,151000,423539805,2360,2360,2360,2360,363
|
|
20240327,150900,422683125,2360,2360,2360,2360,22
|
|
20240327,150800,422631205,2370,2370,2370,2370,0
|
|
20240327,150700,422631205,2370,2370,2370,2370,4440
|
|
20240327,150600,412108405,2370,2370,2370,2370,44
|
|
20240327,150500,412004125,2370,2365,2370,2365,270
|
|
20240327,150400,411364725,2380,2380,2380,2380,0
|
|
20240327,150300,411364725,2380,2360,2380,2360,450
|
|
20240327,150200,410299890,2360,2360,2360,2360,5
|
|
20240327,150100,410288090,2360,2360,2360,2360,50
|
|
20240327,150000,410170090,2360,2360,2360,2360,59
|
|
20240327,145900,410030850,2360,2355,2360,2355,201
|
|
20240327,145800,409557490,2360,2360,2360,2360,0
|
|
20240327,145700,409557490,2360,2360,2360,2360,2000
|
|
20240327,145600,404837490,2360,2360,2360,2360,0
|
|
20240327,145500,404837490,2360,2360,2360,2360,1
|
|
20240327,145400,404835130,2350,2350,2350,2350,50
|
|
20240327,145300,404717630,2360,2360,2360,2360,257
|
|
20240327,145200,404111110,2365,2355,2365,2355,10598
|
|
20240327,145100,379149825,2360,2360,2360,2360,0
|
|
20240327,145000,379149825,2360,2360,2360,2360,2
|
|
20240327,144900,379145105,2355,2355,2355,2355,0
|
|
20240327,144800,379145105,2355,2355,2355,2355,0
|
|
20240327,144700,379145105,2355,2355,2355,2355,0
|
|
20240327,144600,379145105,2355,2355,2355,2355,0
|
|
20240327,144500,379145105,2355,2355,2355,2355,1000
|
|
20240327,144400,376790105,2360,2360,2360,2360,0
|
|
20240327,144300,376790105,2360,2360,2360,2360,301
|
|
20240327,144200,376079745,2365,2365,2365,2365,1
|
|
20240327,144100,376077380,2355,2360,2360,2355,1719
|
|
20240327,144000,372027935,2365,2365,2365,2365,0
|
|
20240327,143900,372027935,2365,2365,2365,2365,0
|
|
20240327,143800,372027935,2365,2365,2365,2365,0
|
|
20240327,143700,372027935,2365,2365,2365,2365,200
|
|
20240327,143600,371554935,2365,2365,2365,2365,100
|
|
20240327,143500,371318435,2365,2365,2365,2365,158
|
|
20240327,143400,370944765,2365,2365,2365,2365,0
|
|
20240327,143300,370944765,2365,2365,2365,2365,0
|
|
20240327,143200,370944765,2365,2365,2365,2365,0
|
|
20240327,143100,370944765,2365,2365,2365,2365,0
|
|
20240327,143000,370944765,2365,2365,2365,2365,0
|
|
20240327,142900,370944765,2365,2365,2365,2365,100
|
|
20240327,142800,370708265,2355,2360,2360,2355,850
|
|
20240327,142700,368702915,2360,2360,2360,2360,0
|
|
20240327,142600,368702915,2360,2360,2360,2360,0
|
|
20240327,142500,368702915,2360,2360,2360,2360,0
|
|
20240327,142400,368702915,2360,2360,2360,2360,90
|
|
20240327,142300,368490515,2360,2365,2365,2360,309
|
|
20240327,142200,367761250,2365,2365,2365,2365,0
|
|
20240327,142100,367761250,2365,2365,2365,2365,0
|
|
20240327,142000,367761250,2365,2365,2365,2365,0
|
|
20240327,141900,367761250,2365,2365,2365,2365,301
|
|
20240327,141800,367049385,2360,2360,2360,2360,1
|
|
20240327,141700,367047025,2365,2365,2365,2365,100
|
|
20240327,141600,366810525,2365,2365,2365,2365,100
|
|
20240327,141500,366574025,2365,2365,2365,2365,0
|
|
20240327,141400,366574025,2365,2365,2365,2365,1
|
|
20240327,141300,366571660,2355,2355,2355,2355,10
|
|
20240327,141200,366548110,2360,2360,2360,2360,617
|
|
20240327,141100,365091990,2365,2365,2365,2365,0
|
|
20240327,141000,365091990,2365,2365,2365,2365,0
|
|
20240327,140900,365091990,2365,2365,2365,2365,5
|
|
20240327,140800,365080165,2365,2365,2365,2365,0
|
|
20240327,140700,365080165,2365,2360,2365,2360,720
|
|
20240327,140600,363380585,2365,2365,2365,2365,0
|
|
20240327,140500,363380585,2365,2365,2365,2365,0
|
|
20240327,140400,363380585,2365,2365,2365,2365,318
|
|
20240327,140300,362628515,2365,2365,2365,2365,127
|
|
20240327,140200,362328160,2365,2365,2365,2365,1
|
|
20240327,140100,362325795,2360,2360,2360,2360,756
|
|
20240327,140000,360541635,2360,2360,2360,2360,1
|
|
20240327,135900,360539275,2360,2360,2360,2360,0
|
|
20240327,135800,360539275,2360,2360,2360,2360,0
|
|
20240327,135700,360539275,2360,2360,2360,2360,0
|
|
20240327,135600,360539275,2360,2360,2360,2360,2
|
|
20240327,135500,360534555,2360,2360,2360,2360,0
|
|
20240327,135400,360534555,2360,2360,2360,2360,1000
|
|
20240327,135300,358174555,2360,2360,2360,2360,2000
|
|
20240327,135200,353454555,2360,2360,2360,2360,0
|
|
20240327,135100,353454555,2360,2360,2360,2360,0
|
|
20240327,135000,353454555,2360,2360,2360,2360,570
|
|
20240327,134900,352109355,2360,2360,2360,2360,4
|
|
20240327,134800,352099915,2360,2360,2360,2360,8620
|
|
20240327,134700,331756715,2360,2360,2360,2360,387
|
|
20240327,134600,330843395,2365,2365,2365,2365,1
|
|
20240327,134500,330841030,2365,2365,2365,2365,509
|
|
20240327,134400,329637245,2365,2365,2370,2365,85
|
|
20240327,134300,329435805,2365,2365,2365,2365,0
|
|
20240327,134200,329435805,2365,2365,2365,2365,1
|
|
20240327,134100,329433440,2365,2365,2365,2365,3352
|
|
20240327,134000,321505960,2360,2360,2360,2360,0
|
|
20240327,133900,321505960,2360,2360,2360,2360,0
|
|
20240327,133800,321505960,2360,2360,2360,2360,0
|
|
20240327,133700,321505960,2360,2360,2360,2360,1323
|
|
20240327,133600,318383680,2360,2360,2360,2360,405
|
|
20240327,133500,317427880,2360,2360,2360,2360,0
|
|
20240327,133400,317427880,2360,2360,2360,2360,5
|
|
20240327,133300,317416080,2355,2355,2355,2355,1
|
|
20240327,133200,317413725,2360,2360,2360,2360,0
|
|
20240327,133100,317413725,2360,2360,2360,2360,4
|
|
20240327,133000,317404285,2360,2360,2360,2360,411
|
|
20240327,132900,316434325,2360,2360,2360,2360,0
|
|
20240327,132800,316434325,2360,2360,2360,2360,0
|
|
20240327,132700,316434325,2360,2360,2360,2360,0
|
|
20240327,132600,316434325,2360,2360,2360,2360,288
|
|
20240327,132500,315754645,2360,2360,2360,2360,0
|
|
20240327,132400,315754645,2360,2360,2360,2360,4
|
|
20240327,132300,315745205,2360,2360,2360,2360,1
|
|
20240327,132200,315742845,2355,2355,2355,2355,0
|
|
20240327,132100,315742845,2355,2355,2355,2355,186
|
|
20240327,132000,315304815,2360,2360,2360,2360,0
|
|
20240327,131900,315304815,2360,2360,2360,2360,0
|
|
20240327,131800,315304815,2360,2360,2360,2360,0
|
|
20240327,131700,315304815,2360,2360,2360,2360,0
|
|
20240327,131600,315304815,2360,2360,2360,2360,0
|
|
20240327,131500,315304815,2360,2360,2360,2360,109
|
|
20240327,131400,315047575,2355,2355,2355,2355,0
|
|
20240327,131300,315047575,2355,2355,2355,2355,0
|
|
20240327,131200,315047575,2355,2355,2355,2355,0
|
|
20240327,131100,315047575,2355,2355,2355,2355,2550
|
|
20240327,131000,309042325,2360,2360,2360,2360,0
|
|
20240327,130900,309042325,2360,2360,2360,2360,2
|
|
20240327,130800,309037605,2355,2355,2355,2355,0
|
|
20240327,130700,309037605,2355,2355,2355,2355,223
|
|
20240327,130600,308512440,2355,2355,2355,2355,213
|
|
20240327,130500,308010825,2355,2355,2355,2355,0
|
|
20240327,130400,308010825,2355,2360,2360,2355,2281
|
|
20240327,130300,302639050,2360,2360,2360,2360,0
|
|
20240327,130200,302639050,2360,2360,2360,2360,9
|
|
20240327,130100,302617810,2355,2355,2355,2355,0
|
|
20240327,130000,302617810,2355,2355,2355,2355,0
|
|
20240327,125900,302617810,2355,2355,2355,2355,0
|
|
20240327,125800,302617810,2355,2355,2355,2355,0
|
|
20240327,125700,302617810,2355,2355,2355,2355,0
|
|
20240327,125600,302617810,2355,2355,2355,2355,0
|
|
20240327,125500,302617810,2355,2355,2355,2355,0
|
|
20240327,125400,302617810,2355,2355,2355,2355,766
|
|
20240327,125300,300813880,2360,2360,2360,2360,0
|
|
20240327,125200,300813880,2360,2360,2360,2360,0
|
|
20240327,125100,300813880,2360,2360,2360,2360,504
|
|
20240327,125000,299624440,2355,2355,2355,2355,0
|
|
20240327,124900,299624440,2355,2355,2355,2355,0
|
|
20240327,124800,299624440,2355,2355,2355,2355,0
|
|
20240327,124700,299624440,2355,2355,2355,2355,0
|
|
20240327,124600,299624440,2355,2355,2355,2355,0
|
|
20240327,124500,299624440,2355,2355,2355,2355,0
|
|
20240327,124400,299624440,2355,2355,2355,2355,0
|
|
20240327,124300,299624440,2355,2355,2355,2355,0
|
|
20240327,124200,299624440,2355,2355,2355,2355,0
|
|
20240327,124100,299624440,2355,2355,2355,2355,0
|
|
20240327,124000,299624440,2355,2355,2355,2355,0
|
|
20240327,123900,299624440,2355,2355,2355,2355,0
|
|
20240327,123800,299624440,2355,2355,2355,2355,0
|
|
20240327,123700,299624440,2355,2355,2355,2355,58
|
|
20240327,123600,299487850,2360,2360,2360,2360,0
|
|
20240327,123500,299487850,2360,2360,2360,2360,200
|
|
20240327,123400,299015850,2360,2360,2360,2360,20
|
|
20240327,123300,298968650,2360,2360,2360,2360,0
|
|
20240327,123200,298968650,2360,2360,2360,2360,1
|
|
20240327,123100,298966290,2360,2360,2360,2360,0
|
|
20240327,123000,298966290,2360,2360,2360,2360,0
|
|
20240327,122900,298966290,2360,2360,2360,2360,0
|
|
20240327,122800,298966290,2360,2360,2360,2360,0
|
|
20240327,122700,298966290,2360,2360,2360,2360,0
|
|
20240327,122600,298966290,2360,2360,2360,2360,0
|
|
20240327,122500,298966290,2360,2360,2360,2360,0
|
|
20240327,122400,298966290,2360,2360,2360,2360,0
|
|
20240327,122300,298966290,2360,2360,2360,2360,0
|
|
20240327,122200,298966290,2360,2360,2360,2360,216
|
|
20240327,122100,298456530,2360,2360,2360,2360,10
|
|
20240327,122000,298432930,2360,2360,2360,2360,200
|
|
20240327,121900,297960930,2355,2355,2355,2355,0
|
|
20240327,121800,297960930,2355,2355,2355,2355,0
|
|
20240327,121700,297960930,2355,2355,2355,2355,312
|
|
20240327,121600,297226170,2360,2360,2360,2360,0
|
|
20240327,121500,297226170,2360,2360,2360,2360,2
|
|
20240327,121400,297221450,2355,2355,2355,2355,0
|
|
20240327,121300,297221450,2355,2355,2355,2355,40
|
|
20240327,121200,297127250,2355,2355,2355,2355,10
|
|
20240327,121100,297103700,2355,2355,2355,2355,520
|
|
20240327,121000,295879100,2355,2355,2355,2355,500
|
|
20240327,120900,294701600,2360,2360,2360,2360,10
|
|
20240327,120800,294678000,2360,2360,2360,2360,0
|
|
20240327,120700,294678000,2360,2360,2360,2360,0
|
|
20240327,120600,294678000,2360,2360,2360,2360,0
|
|
20240327,120500,294678000,2360,2360,2360,2360,17
|
|
20240327,120400,294637880,2355,2355,2355,2355,0
|
|
20240327,120300,294637880,2355,2355,2355,2355,0
|
|
20240327,120200,294637880,2355,2355,2355,2355,4000
|
|
20240327,120100,285217880,2355,2355,2355,2355,239
|
|
20240327,120000,284655035,2360,2360,2360,2360,1020
|
|
20240327,115900,282247835,2360,2360,2360,2360,0
|
|
20240327,115800,282247835,2360,2360,2360,2360,0
|
|
20240327,115700,282247835,2360,2360,2360,2360,500
|
|
20240327,115600,281067835,2360,2360,2360,2360,105
|
|
20240327,115500,280820035,2360,2360,2360,2360,0
|
|
20240327,115400,280820035,2360,2360,2360,2360,201
|
|
20240327,115300,280345675,2360,2360,2360,2360,300
|
|
20240327,115200,279637675,2360,2360,2360,2360,1000
|
|
20240327,115100,277277675,2360,2360,2360,2360,0
|
|
20240327,115000,277277675,2360,2360,2360,2360,0
|
|
20240327,114900,277277675,2360,2360,2360,2360,0
|
|
20240327,114800,277277675,2360,2360,2360,2360,900
|
|
20240327,114700,275153675,2360,2360,2360,2360,60
|
|
20240327,114600,275012075,2355,2355,2355,2355,0
|
|
20240327,114500,275012075,2355,2355,2355,2355,1224
|
|
20240327,114400,272129555,2355,2355,2355,2355,919
|
|
20240327,114300,269965310,2355,2355,2355,2355,0
|
|
20240327,114200,269965310,2355,2355,2355,2355,0
|
|
20240327,114100,269965310,2355,2355,2355,2355,12
|
|
20240327,114000,269937050,2355,2355,2355,2355,338
|
|
20240327,113900,269141060,2355,2355,2355,2355,0
|
|
20240327,113800,269141060,2355,2355,2355,2355,3
|
|
20240327,113700,269133995,2355,2355,2355,2355,30
|
|
20240327,113600,269063345,2355,2355,2355,2355,301
|
|
20240327,113500,268354490,2355,2355,2355,2355,193
|
|
20240327,113400,267899975,2355,2355,2355,2350,621
|
|
20240327,113300,266438985,2355,2355,2355,2355,0
|
|
20240327,113200,266438985,2355,2355,2355,2355,0
|
|
20240327,113100,266438985,2355,2355,2355,2355,249
|
|
20240327,113000,265852590,2355,2355,2360,2355,1783
|
|
20240327,112900,261653620,2350,2350,2350,2350,1670
|
|
20240327,112800,257729120,2350,2360,2360,2350,26043
|
|
20240327,112700,196297255,2365,2365,2365,2365,0
|
|
20240327,112600,196297255,2365,2365,2365,2365,0
|
|
20240327,112500,196297255,2365,2365,2365,2365,300
|
|
20240327,112400,195587755,2365,2360,2365,2360,37
|
|
20240327,112300,195500285,2360,2365,2365,2360,5
|
|
20240327,112200,195488480,2360,2365,2365,2360,1293
|
|
20240327,112100,192436750,2365,2365,2365,2365,38
|
|
20240327,112000,192346880,2360,2360,2360,2360,0
|
|
20240327,111900,192346880,2360,2365,2365,2360,7
|
|
20240327,111800,192330355,2360,2365,2365,2360,51
|
|
20240327,111700,192209990,2370,2370,2370,2370,0
|
|
20240327,111600,192209990,2370,2370,2370,2370,8
|
|
20240327,111500,192191030,2360,2360,2360,2360,333
|
|
20240327,111400,191405150,2365,2365,2365,2365,15
|
|
20240327,111300,191369675,2365,2365,2365,2365,0
|
|
20240327,111200,191369675,2365,2370,2370,2365,43
|
|
20240327,111100,191267975,2360,2360,2360,2360,0
|
|
20240327,111000,191267975,2360,2360,2360,2360,7
|
|
20240327,110900,191251455,2365,2370,2370,2365,10150
|
|
20240327,110800,167246700,2370,2370,2370,2370,0
|
|
20240327,110700,167246700,2370,2370,2370,2370,9
|
|
20240327,110600,167225370,2370,2370,2370,2370,0
|
|
20240327,110500,167225370,2370,2370,2370,2370,500
|
|
20240327,110400,166040370,2365,2365,2365,2365,0
|
|
20240327,110300,166040370,2365,2365,2365,2365,3
|
|
20240327,110200,166033275,2365,2370,2370,2365,2396
|
|
20240327,110100,160354765,2370,2370,2370,2370,572
|
|
20240327,110000,158999125,2370,2375,2375,2370,104
|
|
20240327,105900,158752640,2370,2370,2370,2370,3494
|
|
20240327,105800,150471860,2370,2370,2370,2370,300
|
|
20240327,105700,149760860,2370,2370,2370,2370,1351
|
|
20240327,105600,146558990,2375,2375,2375,2375,0
|
|
20240327,105500,146558990,2375,2375,2375,2375,0
|
|
20240327,105400,146558990,2375,2375,2375,2375,5
|
|
20240327,105300,146547115,2375,2375,2375,2375,0
|
|
20240327,105200,146547115,2375,2375,2375,2375,0
|
|
20240327,105100,146547115,2375,2375,2375,2375,0
|
|
20240327,105000,146547115,2375,2375,2375,2375,0
|
|
20240327,104900,146547115,2375,2375,2375,2375,0
|
|
20240327,104800,146547115,2375,2375,2375,2375,0
|
|
20240327,104700,146547115,2375,2375,2375,2375,1351
|
|
20240327,104600,143338490,2375,2375,2375,2375,9
|
|
20240327,104500,143317115,2375,2370,2375,2370,530
|
|
20240327,104400,142060945,2380,2380,2380,2380,0
|
|
20240327,104300,142060945,2380,2380,2380,2380,1
|
|
20240327,104200,142058565,2370,2370,2370,2370,46
|
|
20240327,104100,141949545,2370,2370,2370,2370,0
|
|
20240327,104000,141949545,2370,2370,2370,2370,1150
|
|
20240327,103900,139224045,2375,2375,2375,2375,0
|
|
20240327,103800,139224045,2375,2375,2375,2375,0
|
|
20240327,103700,139224045,2375,2375,2375,2375,0
|
|
20240327,103600,139224045,2375,2375,2375,2375,360
|
|
20240327,103500,138369045,2380,2380,2380,2380,0
|
|
20240327,103400,138369045,2380,2380,2380,2380,0
|
|
20240327,103300,138369045,2380,2380,2380,2380,0
|
|
20240327,103200,138369045,2380,2380,2380,2380,1
|
|
20240327,103100,138366665,2370,2370,2370,2370,0
|
|
20240327,103000,138366665,2370,2370,2370,2370,0
|
|
20240327,102900,138366665,2370,2370,2370,2370,4
|
|
20240327,102800,138357185,2370,2370,2370,2370,732
|
|
20240327,102700,136622345,2375,2375,2375,2375,0
|
|
20240327,102600,136622345,2375,2375,2375,2375,0
|
|
20240327,102500,136622345,2375,2375,2375,2375,4
|
|
20240327,102400,136612845,2375,2375,2375,2375,0
|
|
20240327,102300,136612845,2375,2375,2375,2375,0
|
|
20240327,102200,136612845,2375,2375,2375,2375,0
|
|
20240327,102100,136612845,2375,2375,2375,2375,0
|
|
20240327,102000,136612845,2375,2375,2375,2375,28
|
|
20240327,101900,136546345,2375,2370,2375,2370,4323
|
|
20240327,101800,126299325,2370,2370,2370,2370,0
|
|
20240327,101700,126299325,2370,2370,2370,2370,695
|
|
20240327,101600,124652175,2370,2370,2370,2370,2023
|
|
20240327,101500,119857665,2375,2380,2380,2375,526
|
|
20240327,101400,118608410,2380,2380,2380,2380,100
|
|
20240327,101300,118370410,2375,2375,2375,2375,0
|
|
20240327,101200,118370410,2375,2375,2375,2375,421
|
|
20240327,101100,117370535,2375,2375,2375,2375,0
|
|
20240327,101000,117370535,2375,2375,2375,2375,1
|
|
20240327,100900,117368160,2375,2375,2375,2375,41
|
|
20240327,100800,117270785,2380,2380,2380,2380,0
|
|
20240327,100700,117270785,2380,2380,2380,2380,2
|
|
20240327,100600,117266025,2380,2380,2380,2380,0
|
|
20240327,100500,117266025,2380,2380,2380,2380,1
|
|
20240327,100400,117263645,2380,2380,2380,2380,2
|
|
20240327,100300,117258885,2380,2380,2380,2380,422
|
|
20240327,100200,116254525,2380,2380,2380,2380,0
|
|
20240327,100100,116254525,2380,2380,2380,2380,3430
|
|
20240327,100000,108091125,2380,2380,2380,2380,0
|
|
20240327,095900,108091125,2380,2380,2380,2380,0
|
|
20240327,095800,108091125,2380,2380,2380,2380,0
|
|
20240327,095700,108091125,2380,2380,2380,2380,1
|
|
20240327,095600,108088745,2380,2375,2380,2375,138
|
|
20240327,095500,107760945,2375,2375,2375,2375,503
|
|
20240327,095400,106566320,2375,2375,2375,2375,8
|
|
20240327,095300,106547320,2375,2375,2375,2375,3
|
|
20240327,095200,106540195,2370,2375,2375,2370,2717
|
|
20240327,095100,100092320,2380,2380,2380,2380,0
|
|
20240327,095000,100092320,2380,2380,2380,2380,1
|
|
20240327,094900,100089940,2375,2375,2375,2375,88
|
|
20240327,094800,99880940,2375,2375,2375,2375,0
|
|
20240327,094700,99880940,2375,2375,2375,2375,56
|
|
20240327,094600,99747940,2375,2380,2380,2375,1651
|
|
20240327,094500,95826565,2380,2380,2380,2380,1
|
|
20240327,094400,95824185,2375,2375,2375,2375,255
|
|
20240327,094300,95218560,2375,2375,2375,2375,500
|
|
20240327,094200,94031060,2375,2375,2375,2375,50
|
|
20240327,094100,93912310,2380,2380,2380,2380,3
|
|
20240327,094000,93905170,2375,2375,2375,2375,0
|
|
20240327,093900,93905170,2375,2380,2380,2375,102
|
|
20240327,093800,93662910,2380,2380,2380,2380,4
|
|
20240327,093700,93653390,2380,2380,2380,2380,200
|
|
20240327,093600,93177390,2380,2380,2380,2380,200
|
|
20240327,093500,92701390,2380,2380,2380,2380,1614
|
|
20240327,093400,88860070,2380,2375,2380,2375,305
|
|
20240327,093300,88135685,2375,2375,2375,2375,366
|
|
20240327,093200,87266435,2375,2375,2375,2375,361
|
|
20240327,093100,86409060,2380,2380,2380,2380,1
|
|
20240327,093000,86406680,2380,2375,2380,2370,901
|
|
20240327,092900,84270775,2380,2380,2380,2380,110
|
|
20240327,092800,84008975,2375,2370,2375,2370,211
|
|
20240327,092700,83507865,2370,2370,2370,2370,1
|
|
20240327,092600,83505495,2375,2375,2375,2375,16
|
|
20240327,092500,83467495,2375,2375,2375,2375,9502
|
|
20240327,092400,60900245,2375,2375,2375,2375,180
|
|
20240327,092300,60472745,2380,2380,2380,2380,1
|
|
20240327,092200,60470365,2380,2380,2380,2380,0
|
|
20240327,092100,60470365,2380,2380,2380,2380,420
|
|
20240327,092000,59470765,2380,2380,2380,2380,20
|
|
20240327,091900,59423165,2375,2375,2375,2375,3438
|
|
20240327,091800,51257915,2375,2375,2375,2375,15
|
|
20240327,091700,51222290,2380,2375,2380,2375,1009
|
|
20240327,091600,48822110,2375,2370,2375,2370,52
|
|
20240327,091500,48698635,2375,2375,2375,2375,3300
|
|
20240327,091400,40861135,2380,2380,2380,2380,1
|
|
20240327,091300,40858755,2380,2380,2380,2380,0
|
|
20240327,091200,40858755,2380,2380,2380,2380,0
|
|
20240327,091100,40858755,2380,2380,2380,2380,8705
|
|
20240327,091000,20140855,2385,2390,2390,2385,801
|
|
20240327,090900,18226470,2390,2390,2390,2390,0
|
|
20240327,090800,18226470,2390,2390,2390,2390,0
|
|
20240327,090700,18226470,2390,2385,2390,2385,330
|
|
20240327,090600,17439270,2380,2395,2395,2380,250
|
|
20240327,090500,16841695,2395,2395,2395,2395,0
|
|
20240327,090400,16841695,2395,2385,2395,2375,1582
|
|
20240327,090300,13078260,2385,2400,2400,2385,2723
|
|
20240327,090200,6583890,2400,2400,2400,2400,1
|
|
20240327,090100,6581490,2390,2390,2390,2390,0
|
|
20240327,090000,6581490,2390,2400,2400,2390,2743
|