612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190900,781588695,2230,2230,2230,2230,2694
|
|
20240304,190800,781588695,2230,2230,2230,2230,0
|
|
20240304,190700,781588695,2230,2230,2230,2230,0
|
|
20240304,190600,781588695,2230,2230,2230,2230,0
|
|
20240304,190500,781588695,2230,2230,2230,2230,0
|
|
20240304,190400,781588695,2230,2230,2230,2230,0
|
|
20240304,190300,781588695,2230,2230,2230,2230,0
|
|
20240304,190200,781588695,2230,2230,2230,2230,0
|
|
20240304,190100,781588695,2230,2230,2230,2230,0
|
|
20240304,190000,781588695,2230,2230,2230,2230,0
|
|
20240304,185900,781588695,2230,2230,2230,2230,0
|
|
20240304,185800,781588695,2230,2230,2230,2230,0
|
|
20240304,185700,781588695,2230,2230,2230,2230,0
|
|
20240304,185600,781588695,2230,2230,2230,2230,0
|
|
20240304,185500,781588695,2230,2230,2230,2230,0
|
|
20240304,185400,781588695,2230,2230,2230,2230,0
|
|
20240304,185300,781588695,2230,2230,2230,2230,0
|
|
20240304,185200,781588695,2230,2230,2230,2230,0
|
|
20240304,185100,781588695,2230,2230,2230,2230,0
|
|
20240304,185000,781588695,2230,2230,2230,2230,0
|
|
20240304,184900,781588695,2230,2230,2230,2230,0
|
|
20240304,184800,781588695,2230,2230,2230,2230,0
|
|
20240304,184700,781588695,2230,2230,2230,2230,0
|
|
20240304,184600,781588695,2230,2230,2230,2230,0
|
|
20240304,184500,781588695,2230,2230,2230,2230,0
|
|
20240304,184400,781588695,2230,2230,2230,2230,0
|
|
20240304,184300,781588695,2230,2230,2230,2230,0
|
|
20240304,184200,781588695,2230,2230,2230,2230,0
|
|
20240304,184100,781588695,2230,2230,2230,2230,0
|
|
20240304,184000,781588695,2230,2230,2230,2230,0
|
|
20240304,183900,781588695,2230,2230,2230,2230,2694
|
|
20240304,183800,781588695,2230,2230,2230,2230,0
|
|
20240304,183700,781588695,2230,2230,2230,2230,0
|
|
20240304,183600,781588695,2230,2230,2230,2230,0
|
|
20240304,183500,781588695,2230,2230,2230,2230,0
|
|
20240304,183400,781588695,2230,2230,2230,2230,0
|
|
20240304,183300,781588695,2230,2230,2230,2230,0
|
|
20240304,183200,781588695,2230,2230,2230,2230,0
|
|
20240304,183100,781588695,2230,2230,2230,2230,0
|
|
20240304,183000,781588695,2230,2230,2230,2230,0
|
|
20240304,182900,781588695,2230,2230,2230,2230,0
|
|
20240304,182800,781588695,2230,2230,2230,2230,0
|
|
20240304,182700,781588695,2230,2230,2230,2230,0
|
|
20240304,182600,781588695,2230,2230,2230,2230,0
|
|
20240304,182500,781588695,2230,2230,2230,2230,0
|
|
20240304,182400,781588695,2230,2230,2230,2230,0
|
|
20240304,182300,781588695,2230,2230,2230,2230,0
|
|
20240304,182200,781588695,2230,2230,2230,2230,0
|
|
20240304,182100,781588695,2230,2230,2230,2230,0
|
|
20240304,182000,781588695,2230,2230,2230,2230,0
|
|
20240304,181900,781588695,2230,2230,2230,2230,0
|
|
20240304,181800,781588695,2230,2230,2230,2230,0
|
|
20240304,181700,781588695,2230,2230,2230,2230,0
|
|
20240304,181600,781588695,2230,2230,2230,2230,0
|
|
20240304,181500,781588695,2230,2230,2230,2230,0
|
|
20240304,181400,781588695,2230,2230,2230,2230,0
|
|
20240304,181300,781588695,2230,2230,2230,2230,0
|
|
20240304,181200,781588695,2230,2230,2230,2230,0
|
|
20240304,181100,781588695,2230,2230,2230,2230,0
|
|
20240304,181000,781588695,2230,2230,2230,2230,0
|
|
20240304,180900,781588695,2230,2230,2230,2230,2694
|
|
20240304,180800,781588695,2230,2230,2230,2230,0
|
|
20240304,180700,781588695,2230,2230,2230,2230,0
|
|
20240304,180600,781588695,2230,2230,2230,2230,0
|
|
20240304,180500,781588695,2230,2230,2230,2230,0
|
|
20240304,180400,781588695,2230,2230,2230,2230,0
|
|
20240304,180300,781588695,2230,2230,2230,2230,0
|
|
20240304,180200,781588695,2230,2230,2230,2230,0
|
|
20240304,180100,781588695,2230,2230,2230,2230,0
|
|
20240304,180000,781588695,2230,2230,2230,2230,0
|
|
20240304,175900,781588695,2230,2230,2230,2230,0
|
|
20240304,175800,781588695,2230,2230,2230,2230,0
|
|
20240304,175700,781588695,2230,2230,2230,2230,0
|
|
20240304,175600,781588695,2230,2230,2230,2230,0
|
|
20240304,175500,781588695,2230,2230,2230,2230,0
|
|
20240304,175400,781588695,2230,2230,2230,2230,0
|
|
20240304,175300,781588695,2230,2230,2230,2230,0
|
|
20240304,175200,781588695,2230,2230,2230,2230,0
|
|
20240304,175100,781588695,2230,2230,2230,2230,0
|
|
20240304,175000,781588695,2230,2230,2230,2230,0
|
|
20240304,174900,781588695,2230,2230,2230,2230,0
|
|
20240304,174800,781588695,2230,2230,2230,2230,0
|
|
20240304,174700,781588695,2230,2230,2230,2230,0
|
|
20240304,174600,781588695,2230,2230,2230,2230,0
|
|
20240304,174500,781588695,2230,2230,2230,2230,0
|
|
20240304,174400,781588695,2230,2230,2230,2230,0
|
|
20240304,174300,781588695,2230,2230,2230,2230,0
|
|
20240304,174200,781588695,2230,2230,2230,2230,0
|
|
20240304,174100,781588695,2230,2230,2230,2230,0
|
|
20240304,174000,781588695,2230,2230,2230,2230,0
|
|
20240304,173900,781588695,2230,2230,2230,2230,2694
|
|
20240304,173800,781588695,2230,2230,2230,2230,0
|
|
20240304,173700,781588695,2230,2230,2230,2230,0
|
|
20240304,173600,781588695,2230,2230,2230,2230,0
|
|
20240304,173500,781588695,2230,2230,2230,2230,0
|
|
20240304,173400,781588695,2230,2230,2230,2230,0
|
|
20240304,173300,781588695,2230,2230,2230,2230,0
|
|
20240304,173200,781588695,2230,2230,2230,2230,0
|
|
20240304,173100,781588695,2230,2230,2230,2230,0
|
|
20240304,173000,781588695,2230,2230,2230,2230,0
|
|
20240304,172900,781588695,2230,2230,2230,2230,0
|
|
20240304,172800,781588695,2230,2230,2230,2230,0
|
|
20240304,172700,781588695,2230,2230,2230,2230,0
|
|
20240304,172600,781588695,2230,2230,2230,2230,0
|
|
20240304,172500,781588695,2230,2230,2230,2230,0
|
|
20240304,172400,781588695,2230,2230,2230,2230,0
|
|
20240304,172300,781588695,2230,2230,2230,2230,0
|
|
20240304,172200,781588695,2230,2230,2230,2230,0
|
|
20240304,172100,781588695,2230,2230,2230,2230,0
|
|
20240304,172000,781588695,2230,2230,2230,2230,0
|
|
20240304,171900,781588695,2230,2230,2230,2230,0
|
|
20240304,171800,781588695,2230,2230,2230,2230,0
|
|
20240304,171700,781588695,2230,2230,2230,2230,0
|
|
20240304,171600,781588695,2230,2230,2230,2230,0
|
|
20240304,171500,781588695,2230,2230,2230,2230,0
|
|
20240304,171400,781588695,2230,2230,2230,2230,0
|
|
20240304,171300,781588695,2230,2230,2230,2230,0
|
|
20240304,171200,781588695,2230,2230,2230,2230,0
|
|
20240304,171100,781588695,2230,2230,2230,2230,0
|
|
20240304,171000,781588695,2230,2230,2230,2230,0
|
|
20240304,170900,781588695,2230,2230,2230,2230,2694
|
|
20240304,170800,781588695,2230,2230,2230,2230,0
|
|
20240304,170700,781588695,2230,2230,2230,2230,0
|
|
20240304,170600,781588695,2230,2230,2230,2230,0
|
|
20240304,170500,781588695,2230,2230,2230,2230,0
|
|
20240304,170400,781588695,2230,2230,2230,2230,0
|
|
20240304,170300,781588695,2230,2230,2230,2230,0
|
|
20240304,170200,781588695,2230,2230,2230,2230,0
|
|
20240304,170100,781588695,2230,2230,2230,2230,0
|
|
20240304,170000,781588695,2230,2230,2230,2230,0
|
|
20240304,165900,781588695,2230,2230,2230,2230,0
|
|
20240304,165800,781588695,2230,2230,2230,2230,0
|
|
20240304,165700,781588695,2230,2230,2230,2230,0
|
|
20240304,165600,781588695,2230,2230,2230,2230,0
|
|
20240304,165500,781588695,2230,2230,2230,2230,0
|
|
20240304,165400,781588695,2230,2230,2230,2230,0
|
|
20240304,165300,781588695,2230,2230,2230,2230,0
|
|
20240304,165200,781588695,2230,2230,2230,2230,0
|
|
20240304,165100,781588695,2230,2230,2230,2230,0
|
|
20240304,165000,781588695,2230,2230,2230,2230,0
|
|
20240304,164900,781588695,2230,2230,2230,2230,0
|
|
20240304,164800,781588695,2230,2230,2230,2230,0
|
|
20240304,164700,781588695,2230,2230,2230,2230,0
|
|
20240304,164600,781588695,2230,2230,2230,2230,0
|
|
20240304,164500,781588695,2230,2230,2230,2230,0
|
|
20240304,164400,781588695,2230,2230,2230,2230,0
|
|
20240304,164300,781588695,2230,2230,2230,2230,0
|
|
20240304,164200,781588695,2230,2230,2230,2230,0
|
|
20240304,164100,781588695,2230,2230,2230,2230,0
|
|
20240304,164000,781588695,2230,2230,2230,2230,0
|
|
20240304,163900,781588695,2230,2230,2230,2230,2694
|
|
20240304,163800,781588695,2230,2230,2230,2230,0
|
|
20240304,163700,781588695,2230,2230,2230,2230,0
|
|
20240304,163600,781588695,2230,2230,2230,2230,0
|
|
20240304,163500,781588695,2230,2230,2230,2230,0
|
|
20240304,163400,781588695,2230,2230,2230,2230,0
|
|
20240304,163300,781588695,2230,2230,2230,2230,0
|
|
20240304,163200,781588695,2230,2230,2230,2230,0
|
|
20240304,163100,781588695,2230,2230,2230,2230,0
|
|
20240304,163000,781588695,2230,2230,2230,2230,0
|
|
20240304,162900,781588695,2230,2230,2230,2230,0
|
|
20240304,162800,781588695,2230,2230,2230,2230,0
|
|
20240304,162700,781588695,2230,2230,2230,2230,0
|
|
20240304,162600,781588695,2230,2230,2230,2230,0
|
|
20240304,162500,781588695,2230,2230,2230,2230,0
|
|
20240304,162400,781588695,2230,2230,2230,2230,0
|
|
20240304,162300,781588695,2230,2230,2230,2230,0
|
|
20240304,162200,781588695,2230,2230,2230,2230,0
|
|
20240304,162100,781588695,2230,2230,2230,2230,0
|
|
20240304,162000,781588695,2230,2230,2230,2230,0
|
|
20240304,161900,781588695,2230,2230,2230,2230,0
|
|
20240304,161800,781588695,2230,2230,2230,2230,0
|
|
20240304,161700,781588695,2230,2230,2230,2230,0
|
|
20240304,161600,781588695,2230,2230,2230,2230,0
|
|
20240304,161500,781588695,2230,2230,2230,2230,0
|
|
20240304,161400,781588695,2230,2230,2230,2230,0
|
|
20240304,161300,781588695,2230,2230,2230,2230,0
|
|
20240304,161200,781588695,2230,2230,2230,2230,0
|
|
20240304,161100,781588695,2230,2230,2230,2230,0
|
|
20240304,161000,781588695,2230,2230,2230,2230,0
|
|
20240304,160900,781588695,2230,2230,2230,2230,2694
|
|
20240304,160800,781588695,2230,2230,2230,2230,0
|
|
20240304,160700,781588695,2230,2230,2230,2230,0
|
|
20240304,160600,781588695,2230,2230,2230,2230,0
|
|
20240304,160500,781588695,2230,2230,2230,2230,0
|
|
20240304,160400,781588695,2230,2230,2230,2230,0
|
|
20240304,160300,781588695,2230,2230,2230,2230,0
|
|
20240304,160200,781588695,2230,2230,2230,2230,0
|
|
20240304,160100,781588695,2230,2230,2230,2230,0
|
|
20240304,160000,781588695,2230,2230,2230,2230,0
|
|
20240304,155900,781588695,2230,2230,2230,2230,0
|
|
20240304,155800,781588695,2230,2230,2230,2230,0
|
|
20240304,155700,781588695,2230,2230,2230,2230,0
|
|
20240304,155600,781588695,2230,2230,2230,2230,0
|
|
20240304,155500,781588695,2230,2230,2230,2230,0
|
|
20240304,155400,781588695,2230,2230,2230,2230,0
|
|
20240304,155300,781588695,2230,2230,2230,2230,0
|
|
20240304,155200,781588695,2230,2230,2230,2230,0
|
|
20240304,155100,781588695,2230,2230,2230,2230,0
|
|
20240304,155000,781588695,2230,2230,2230,2230,0
|
|
20240304,154900,781588695,2230,2230,2230,2230,0
|
|
20240304,154800,781588695,2230,2230,2230,2230,0
|
|
20240304,154700,781588695,2230,2230,2230,2230,0
|
|
20240304,154600,781588695,2230,2230,2230,2230,0
|
|
20240304,154500,781588695,2230,2230,2230,2230,0
|
|
20240304,154400,781588695,2230,2230,2230,2230,0
|
|
20240304,154300,781588695,2230,2230,2230,2230,0
|
|
20240304,154200,781588695,2230,2230,2230,2230,0
|
|
20240304,154100,781588695,2230,2230,2230,2230,0
|
|
20240304,154000,781588695,2230,2230,2230,2230,0
|
|
20240304,153900,781588695,2230,2230,2230,2230,2694
|
|
20240304,153800,781588695,2230,2230,2230,2230,0
|
|
20240304,153700,781588695,2230,2230,2230,2230,0
|
|
20240304,153600,781588695,2230,2230,2230,2230,0
|
|
20240304,153500,781588695,2230,2230,2230,2230,0
|
|
20240304,153400,781588695,2230,2230,2230,2230,0
|
|
20240304,153300,781588695,2230,2230,2230,2230,0
|
|
20240304,153200,781588695,2230,2230,2230,2230,0
|
|
20240304,153100,781588695,2230,2230,2230,2230,0
|
|
20240304,153000,781588695,2230,2230,2230,2230,2694
|
|
20240304,152900,775581075,2235,2235,2235,2235,0
|
|
20240304,152800,775581075,2235,2235,2235,2235,0
|
|
20240304,152700,775581075,2235,2235,2235,2235,0
|
|
20240304,152600,775581075,2235,2235,2235,2235,0
|
|
20240304,152500,775581075,2235,2235,2235,2235,0
|
|
20240304,152400,775581075,2235,2235,2235,2235,0
|
|
20240304,152300,775581075,2235,2235,2235,2235,0
|
|
20240304,152200,775581075,2235,2235,2235,2235,0
|
|
20240304,152100,775581075,2235,2235,2235,2235,0
|
|
20240304,152000,775581075,2235,2235,2235,2235,0
|
|
20240304,151900,775581075,2235,2235,2235,2235,227
|
|
20240304,151800,775073730,2230,2230,2235,2230,360
|
|
20240304,151700,774270355,2235,2230,2235,2230,225
|
|
20240304,151600,773767985,2235,2235,2235,2235,50
|
|
20240304,151500,773656235,2230,2230,2230,2230,501
|
|
20240304,151400,772539005,2235,2230,2235,2230,43
|
|
20240304,151300,772443105,2230,2230,2235,2230,1982
|
|
20240304,151200,768023235,2230,2230,2230,2230,2
|
|
20240304,151100,768018775,2230,2230,2235,2230,644
|
|
20240304,151000,766582600,2230,2230,2230,2230,799
|
|
20240304,150900,764800830,2220,2230,2230,2220,1121
|
|
20240304,150800,762301220,2225,2220,2225,2220,3234
|
|
20240304,150700,755105575,2220,2220,2220,2220,0
|
|
20240304,150600,755105575,2220,2225,2225,2220,7138
|
|
20240304,150500,739249890,2225,2230,2230,2225,15
|
|
20240304,150400,739216490,2225,2225,2225,2225,1
|
|
20240304,150300,739214265,2230,2230,2230,2230,0
|
|
20240304,150200,739214265,2230,2230,2230,2230,0
|
|
20240304,150100,739214265,2230,2225,2230,2225,31
|
|
20240304,150000,739145140,2230,2225,2230,2225,1017
|
|
20240304,145900,736882230,2230,2230,2230,2230,0
|
|
20240304,145800,736882230,2230,2225,2230,2225,53
|
|
20240304,145700,736764275,2230,2225,2230,2225,713
|
|
20240304,145600,735177810,2230,2230,2230,2230,2
|
|
20240304,145500,735173350,2230,2230,2230,2230,2
|
|
20240304,145400,735168890,2230,2230,2230,2230,0
|
|
20240304,145300,735168890,2230,2230,2230,2230,0
|
|
20240304,145200,735168890,2230,2230,2230,2230,0
|
|
20240304,145100,735168890,2230,2230,2230,2230,4
|
|
20240304,145000,735159970,2225,2225,2225,2225,4
|
|
20240304,144900,735151070,2230,2225,2230,2225,36
|
|
20240304,144800,735070965,2225,2230,2230,2225,51
|
|
20240304,144700,734957240,2230,2225,2230,2225,1000
|
|
20240304,144600,732727250,2220,2220,2220,2220,0
|
|
20240304,144500,732727250,2220,2220,2220,2220,37
|
|
20240304,144400,732645110,2230,2230,2230,2230,0
|
|
20240304,144300,732645110,2230,2230,2230,2230,0
|
|
20240304,144200,732645110,2230,2225,2230,2220,7
|
|
20240304,144100,732629520,2220,2220,2220,2220,1
|
|
20240304,144000,732627300,2230,2230,2230,2230,0
|
|
20240304,143900,732627300,2230,2230,2230,2230,0
|
|
20240304,143800,732627300,2230,2230,2230,2230,0
|
|
20240304,143700,732627300,2230,2230,2230,2230,0
|
|
20240304,143600,732627300,2230,2225,2230,2225,4
|
|
20240304,143500,732618395,2225,2225,2225,2225,3
|
|
20240304,143400,732611720,2225,2225,2225,2225,1
|
|
20240304,143300,732609495,2230,2230,2230,2230,110
|
|
20240304,143200,732364195,2230,2225,2230,2225,2
|
|
20240304,143100,732359740,2220,2220,2220,2220,10
|
|
20240304,143000,732337540,2230,2230,2230,2230,0
|
|
20240304,142900,732337540,2230,2230,2230,2230,1
|
|
20240304,142800,732335310,2230,2230,2230,2230,3
|
|
20240304,142700,732328620,2220,2225,2225,2220,300
|
|
20240304,142600,731662595,2225,2230,2230,2225,4892
|
|
20240304,142500,720777890,2235,2230,2235,2230,2
|
|
20240304,142400,720773425,2225,2225,2225,2225,0
|
|
20240304,142300,720773425,2225,2225,2225,2225,0
|
|
20240304,142200,720773425,2225,2225,2225,2225,6
|
|
20240304,142100,720760075,2235,2235,2235,2235,0
|
|
20240304,142000,720760075,2235,2235,2235,2235,0
|
|
20240304,141900,720760075,2235,2230,2235,2230,2
|
|
20240304,141800,720755610,2230,2230,2230,2230,1
|
|
20240304,141700,720753380,2235,2235,2235,2235,2
|
|
20240304,141600,720748910,2225,2230,2230,2225,2
|
|
20240304,141500,720744455,2230,2230,2230,2230,25
|
|
20240304,141400,720688705,2230,2230,2230,2230,300
|
|
20240304,141300,720019705,2235,2235,2235,2235,0
|
|
20240304,141200,720019705,2235,2235,2235,2235,0
|
|
20240304,141100,720019705,2235,2235,2235,2235,20
|
|
20240304,141000,719975005,2235,2235,2235,2235,10
|
|
20240304,140900,719952655,2235,2235,2235,2235,11
|
|
20240304,140800,719928070,2230,2230,2230,2230,30
|
|
20240304,140700,719861170,2230,2230,2230,2230,104
|
|
20240304,140600,719629250,2230,2230,2230,2225,3
|
|
20240304,140500,719622565,2225,2225,2225,2225,324
|
|
20240304,140400,718901665,2230,2230,2230,2230,0
|
|
20240304,140300,718901665,2230,2230,2230,2230,165
|
|
20240304,140200,718533715,2230,2230,2230,2230,2034
|
|
20240304,140100,713997895,2230,2230,2230,2230,10125
|
|
20240304,140000,691419145,2230,2230,2230,2225,303
|
|
20240304,135900,690743480,2230,2230,2230,2230,202
|
|
20240304,135800,690293020,2225,2225,2225,2225,0
|
|
20240304,135700,690293020,2225,2225,2225,2225,0
|
|
20240304,135600,690293020,2225,2225,2225,2225,1
|
|
20240304,135500,690290795,2225,2225,2225,2225,28
|
|
20240304,135400,690228495,2225,2225,2225,2225,214
|
|
20240304,135300,689752345,2225,2225,2225,2225,120
|
|
20240304,135200,689485345,2225,2225,2225,2225,6
|
|
20240304,135100,689471995,2225,2220,2225,2220,1259
|
|
20240304,135000,686676270,2225,2230,2230,2225,920
|
|
20240304,134900,684628270,2230,2230,2230,2230,101
|
|
20240304,134800,684403040,2235,2230,2235,2230,505
|
|
20240304,134700,683276865,2225,2225,2230,2225,102
|
|
20240304,134600,683049415,2230,2230,2230,2230,0
|
|
20240304,134500,683049415,2230,2230,2230,2230,0
|
|
20240304,134400,683049415,2230,2230,2230,2225,1007
|
|
20240304,134300,680803810,2230,2230,2230,2230,0
|
|
20240304,134200,680803810,2230,2230,2230,2230,12
|
|
20240304,134100,680777050,2230,2230,2230,2230,0
|
|
20240304,134000,680777050,2230,2230,2230,2230,6
|
|
20240304,133900,680763670,2230,2230,2230,2230,25
|
|
20240304,133800,680707920,2225,2225,2225,2225,655
|
|
20240304,133700,679250545,2225,2230,2230,2220,148
|
|
20240304,133600,678920525,2230,2230,2230,2230,1
|
|
20240304,133500,678918295,2230,2230,2230,2230,0
|
|
20240304,133400,678918295,2230,2230,2230,2230,0
|
|
20240304,133300,678918295,2230,2230,2230,2230,459
|
|
20240304,133200,677894725,2230,2230,2230,2230,9395
|
|
20240304,133100,656943875,2230,2230,2230,2230,1
|
|
20240304,133000,656941645,2220,2220,2220,2220,85
|
|
20240304,132900,656752945,2230,2220,2230,2215,5081
|
|
20240304,132800,645473115,2220,2220,2220,2220,4097
|
|
20240304,132700,636377775,2225,2225,2225,2225,942
|
|
20240304,132600,634281825,2225,2225,2225,2225,21
|
|
20240304,132500,634235100,2225,2225,2225,2225,11
|
|
20240304,132400,634210625,2225,2225,2225,2225,0
|
|
20240304,132300,634210625,2225,2225,2225,2225,0
|
|
20240304,132200,634210625,2225,2220,2230,2220,170
|
|
20240304,132100,633832375,2220,2220,2220,2220,18
|
|
20240304,132000,633792415,2225,2225,2225,2225,1281
|
|
20240304,131900,630942190,2230,2225,2230,2225,264
|
|
20240304,131800,630354340,2230,2225,2230,2225,1124
|
|
20240304,131700,627853040,2220,2220,2220,2220,1
|
|
20240304,131600,627850820,2225,2225,2225,2225,1159
|
|
20240304,131500,625272045,2225,2225,2225,2225,0
|
|
20240304,131400,625272045,2225,2225,2225,2225,40
|
|
20240304,131300,625183045,2225,2225,2225,2225,0
|
|
20240304,131200,625183045,2225,2225,2225,2225,0
|
|
20240304,131100,625183045,2225,2225,2225,2225,46
|
|
20240304,131000,625080695,2225,2225,2225,2225,1
|
|
20240304,130900,625078470,2230,2230,2230,2230,9
|
|
20240304,130800,625058400,2230,2230,2230,2230,0
|
|
20240304,130700,625058400,2230,2230,2230,2230,105
|
|
20240304,130600,624824250,2225,2225,2225,2225,858
|
|
20240304,130500,622915200,2225,2225,2225,2225,1
|
|
20240304,130400,622912975,2230,2230,2230,2230,0
|
|
20240304,130300,622912975,2230,2230,2230,2230,200
|
|
20240304,130200,622466975,2230,2230,2230,2230,0
|
|
20240304,130100,622466975,2230,2225,2230,2225,2171
|
|
20240304,130000,617626000,2225,2230,2230,2225,70
|
|
20240304,125900,617470150,2225,2225,2225,2225,1885
|
|
20240304,125800,613276025,2230,2230,2230,2230,500
|
|
20240304,125700,612161025,2230,2230,2230,2230,4152
|
|
20240304,125600,602902065,2235,2235,2235,2235,0
|
|
20240304,125500,602902065,2235,2235,2235,2235,2
|
|
20240304,125400,602897595,2235,2235,2235,2235,0
|
|
20240304,125300,602897595,2235,2235,2235,2235,0
|
|
20240304,125200,602897595,2235,2235,2235,2235,2
|
|
20240304,125100,602893125,2230,2230,2230,2230,1
|
|
20240304,125000,602890895,2230,2230,2230,2230,0
|
|
20240304,124900,602890895,2230,2230,2230,2230,1
|
|
20240304,124800,602888665,2230,2230,2230,2230,1
|
|
20240304,124700,602886435,2225,2225,2225,2225,0
|
|
20240304,124600,602886435,2225,2230,2230,2225,5001
|
|
20240304,124500,591750455,2230,2235,2235,2230,26
|
|
20240304,124400,591692350,2235,2235,2235,2235,11
|
|
20240304,124300,591667765,2230,2230,2230,2230,0
|
|
20240304,124200,591667765,2230,2230,2230,2230,300
|
|
20240304,124100,590998765,2235,2235,2235,2235,0
|
|
20240304,124000,590998765,2235,2235,2235,2235,254
|
|
20240304,123900,590431075,2235,2235,2235,2235,0
|
|
20240304,123800,590431075,2235,2235,2235,2235,0
|
|
20240304,123700,590431075,2235,2235,2235,2235,0
|
|
20240304,123600,590431075,2235,2235,2235,2235,50
|
|
20240304,123500,590319325,2235,2235,2235,2235,0
|
|
20240304,123400,590319325,2235,2235,2235,2235,1
|
|
20240304,123300,590317090,2235,2230,2235,2230,12
|
|
20240304,123200,590290280,2230,2230,2230,2230,710
|
|
20240304,123100,588706980,2230,2230,2230,2225,1572
|
|
20240304,123000,585201425,2230,2235,2235,2225,1809
|
|
20240304,122900,581162935,2230,2235,2235,2230,151
|
|
20240304,122800,580826200,2230,2230,2230,2230,1000
|
|
20240304,122700,578596200,2235,2235,2235,2235,150
|
|
20240304,122600,578260950,2235,2235,2235,2235,2
|
|
20240304,122500,578256480,2235,2240,2240,2230,9
|
|
20240304,122400,578236350,2230,2230,2230,2230,223
|
|
20240304,122300,577739060,2235,2235,2235,2230,228
|
|
20240304,122200,577229490,2235,2235,2235,2235,1001
|
|
20240304,122100,574992255,2235,2235,2235,2235,0
|
|
20240304,122000,574992255,2235,2235,2235,2235,1
|
|
20240304,121900,574990020,2235,2240,2240,2235,35
|
|
20240304,121800,574911770,2240,2240,2240,2240,0
|
|
20240304,121700,574911770,2240,2240,2240,2240,1
|
|
20240304,121600,574909530,2240,2240,2240,2240,56
|
|
20240304,121500,574784090,2245,2245,2245,2245,2
|
|
20240304,121400,574779600,2240,2240,2240,2240,0
|
|
20240304,121300,574779600,2240,2240,2240,2240,0
|
|
20240304,121200,574779600,2240,2240,2240,2240,7115
|
|
20240304,121100,558842000,2245,2245,2245,2245,47
|
|
20240304,121000,558736485,2240,2240,2240,2240,0
|
|
20240304,120900,558736485,2240,2240,2245,2240,211
|
|
20240304,120800,558263825,2245,2245,2245,2245,497
|
|
20240304,120700,557148060,2245,2245,2245,2245,1529
|
|
20240304,120600,553715455,2245,2245,2245,2245,1
|
|
20240304,120500,553713210,2240,2240,2240,2240,1
|
|
20240304,120400,553710970,2245,2245,2245,2245,0
|
|
20240304,120300,553710970,2245,2245,2245,2245,100
|
|
20240304,120200,553486470,2245,2245,2245,2245,0
|
|
20240304,120100,553486470,2245,2245,2245,2245,108
|
|
20240304,120000,553244010,2250,2250,2250,2250,0
|
|
20240304,115900,553244010,2250,2250,2250,2250,9
|
|
20240304,115800,553223760,2250,2245,2250,2245,800
|
|
20240304,115700,551427750,2245,2245,2245,2245,100
|
|
20240304,115600,551203250,2245,2245,2245,2245,2
|
|
20240304,115500,551198760,2250,2250,2250,2250,0
|
|
20240304,115400,551198760,2250,2250,2250,2250,0
|
|
20240304,115300,551198760,2250,2250,2250,2250,0
|
|
20240304,115200,551198760,2250,2245,2250,2245,322
|
|
20240304,115100,550475860,2245,2245,2245,2245,128
|
|
20240304,115000,550188500,2245,2245,2245,2245,0
|
|
20240304,114900,550188500,2245,2245,2245,2245,10
|
|
20240304,114800,550166050,2245,2245,2245,2245,10
|
|
20240304,114700,550143600,2245,2240,2245,2240,432
|
|
20240304,114600,549175410,2235,2235,2235,2235,2066
|
|
20240304,114500,544557900,2235,2235,2235,2235,325
|
|
20240304,114400,543831525,2240,2240,2240,2240,471
|
|
20240304,114300,542776485,2240,2240,2240,2240,200
|
|
20240304,114200,542328485,2245,2245,2245,2240,3
|
|
20240304,114100,542321755,2240,2240,2240,2240,42
|
|
20240304,114000,542227675,2240,2240,2240,2240,1133
|
|
20240304,113900,539689755,2245,2240,2245,2240,15
|
|
20240304,113800,539656150,2240,2240,2240,2240,5
|
|
20240304,113700,539644950,2245,2245,2245,2245,0
|
|
20240304,113600,539644950,2245,2245,2245,2245,1
|
|
20240304,113500,539642705,2240,2240,2240,2240,1038
|
|
20240304,113400,537317585,2240,2240,2240,2240,0
|
|
20240304,113300,537317585,2240,2235,2240,2230,143
|
|
20240304,113200,536998680,2230,2235,2235,2230,428
|
|
20240304,113100,536043655,2230,2235,2235,2230,3210
|
|
20240304,113000,528876430,2240,2235,2240,2235,2
|
|
20240304,112900,528871955,2235,2235,2235,2235,500
|
|
20240304,112800,527754455,2235,2235,2235,2235,5
|
|
20240304,112700,527743280,2240,2250,2250,2240,2122
|
|
20240304,112600,522989590,2245,2245,2245,2245,220
|
|
20240304,112500,522495690,2245,2240,2245,2235,4261
|
|
20240304,112400,512968760,2245,2245,2245,2245,1818
|
|
20240304,112300,508887350,2250,2250,2250,2250,5
|
|
20240304,112200,508876100,2250,2250,2250,2245,1298
|
|
20240304,112100,505960630,2250,2250,2250,2250,500
|
|
20240304,112000,504835630,2255,2255,2255,2240,4202
|
|
20240304,111900,495397255,2260,2255,2260,2255,113
|
|
20240304,111800,495141880,2255,2255,2255,2250,1148
|
|
20240304,111700,492553170,2260,2260,2260,2260,67
|
|
20240304,111600,492401750,2260,2260,2260,2260,100
|
|
20240304,111500,492175750,2260,2255,2260,2255,354
|
|
20240304,111400,491377475,2255,2255,2255,2255,193
|
|
20240304,111300,490942260,2260,2260,2260,2260,782
|
|
20240304,111200,489174940,2250,2255,2255,2250,3781
|
|
20240304,111100,480666460,2260,2255,2260,2255,563
|
|
20240304,111000,479396890,2255,2255,2255,2255,709
|
|
20240304,110900,477798095,2260,2260,2260,2260,551
|
|
20240304,110800,476552835,2255,2260,2260,2255,228
|
|
20240304,110700,476038145,2260,2255,2260,2255,51
|
|
20240304,110600,475923135,2255,2255,2255,2255,2101
|
|
20240304,110500,471185380,2255,2250,2255,2250,206
|
|
20240304,110400,470720875,2250,2250,2250,2250,276
|
|
20240304,110300,470099875,2250,2245,2250,2245,594
|
|
20240304,110200,468763425,2250,2250,2250,2250,243
|
|
20240304,110100,468216675,2255,2255,2255,2255,100
|
|
20240304,110000,467991175,2260,2255,2260,2250,1304
|
|
20240304,105900,465052150,2255,2245,2255,2245,773
|
|
20240304,105800,463316745,2245,2245,2245,2245,400
|
|
20240304,105700,462418745,2240,2250,2250,2240,1476
|
|
20240304,105600,459109900,2250,2245,2250,2245,744
|
|
20240304,105500,457436395,2245,2250,2255,2245,1584
|
|
20240304,105400,453879540,2255,2245,2255,2245,245
|
|
20240304,105300,453328660,2245,2250,2250,2245,1004
|
|
20240304,105200,451069665,2255,2255,2255,2255,55
|
|
20240304,105100,450945640,2255,2255,2255,2255,5
|
|
20240304,105000,450934365,2250,2250,2250,2250,90
|
|
20240304,104900,450731865,2250,2255,2260,2250,9
|
|
20240304,104800,450711570,2255,2255,2255,2255,966
|
|
20240304,104700,448533240,2255,2245,2255,2245,420
|
|
20240304,104600,447590330,2250,2250,2250,2250,544
|
|
20240304,104500,446366330,2250,2250,2250,2250,1206
|
|
20240304,104400,443652830,2255,2255,2255,2255,14
|
|
20240304,104300,443621260,2255,2255,2255,2250,295
|
|
20240304,104200,442956040,2255,2255,2255,2255,73
|
|
20240304,104100,442791425,2250,2255,2255,2250,4364
|
|
20240304,104000,432972400,2255,2255,2255,2255,901
|
|
20240304,103900,430940645,2255,2255,2260,2255,694
|
|
20240304,103800,429375665,2255,2260,2260,2255,1496
|
|
20240304,103700,425994955,2260,2255,2260,2255,5100
|
|
20240304,103600,414483955,2255,2255,2255,2255,111
|
|
20240304,103500,414233650,2255,2255,2255,2255,10
|
|
20240304,103400,414211100,2255,2255,2255,2255,0
|
|
20240304,103300,414211100,2255,2250,2255,2250,1149
|
|
20240304,103200,411625830,2250,2255,2255,2250,1879
|
|
20240304,103100,407397960,2255,2250,2255,2250,1278
|
|
20240304,103000,404519960,2250,2250,2255,2245,2558
|
|
20240304,102900,398756720,2250,2250,2250,2245,1028
|
|
20240304,102800,396443735,2250,2250,2250,2250,1003
|
|
20240304,102700,394186985,2250,2245,2255,2245,10440
|
|
20240304,102600,370696985,2250,2245,2250,2245,1354
|
|
20240304,102500,367657250,2245,2245,2245,2245,1420
|
|
20240304,102400,364469350,2245,2245,2245,2245,450
|
|
20240304,102300,363459100,2245,2245,2245,2245,3018
|
|
20240304,102200,356683690,2245,2245,2245,2245,0
|
|
20240304,102100,356683690,2245,2245,2245,2245,206
|
|
20240304,102000,356221220,2240,2240,2245,2240,2314
|
|
20240304,101900,351028130,2245,2245,2245,2240,111
|
|
20240304,101800,350778960,2245,2245,2245,2245,944
|
|
20240304,101700,348659680,2245,2245,2245,2240,4584
|
|
20240304,101600,338368655,2240,2235,2240,2235,10492
|
|
20240304,101500,314878250,2235,2225,2235,2225,2946
|
|
20240304,101400,308294960,2235,2230,2235,2230,557
|
|
20240304,101300,307052570,2230,2230,2230,2230,699
|
|
20240304,101200,305493800,2230,2230,2230,2230,9
|
|
20240304,101100,305473730,2230,2230,2230,2230,372
|
|
20240304,101000,304644170,2230,2230,2230,2230,640
|
|
20240304,100900,303216970,2230,2230,2230,2230,3105
|
|
20240304,100800,296292820,2230,2230,2230,2230,0
|
|
20240304,100700,296292820,2230,2230,2230,2230,2828
|
|
20240304,100600,289986380,2230,2235,2235,2225,1626
|
|
20240304,100500,286359400,2230,2230,2230,2230,4419
|
|
20240304,100400,276505030,2230,2225,2230,2225,2047
|
|
20240304,100300,271949200,2225,2220,2225,2215,2735
|
|
20240304,100200,265883445,2220,2225,2225,2220,1317
|
|
20240304,100100,262953130,2225,2225,2225,2225,48
|
|
20240304,100000,262846330,2225,2220,2225,2220,788
|
|
20240304,095900,261093060,2225,2230,2230,2225,2990
|
|
20240304,095800,254436525,2225,2225,2225,2225,1103
|
|
20240304,095700,251982350,2225,2230,2230,2225,2043
|
|
20240304,095600,247433960,2225,2225,2230,2225,5567
|
|
20240304,095500,235047360,2220,2220,2220,2220,0
|
|
20240304,095400,235047360,2220,2220,2220,2220,5482
|
|
20240304,095300,222877320,2220,2220,2225,2220,705
|
|
20240304,095200,221312210,2220,2220,2220,2220,3270
|
|
20240304,095100,214052810,2215,2215,2215,2215,500
|
|
20240304,095000,212945310,2215,2215,2215,2215,552
|
|
20240304,094900,211722630,2220,2220,2220,2220,3618
|
|
20240304,094800,203690670,2220,2220,2220,2220,0
|
|
20240304,094700,203690670,2220,2220,2220,2220,0
|
|
20240304,094600,203690670,2220,2215,2220,2215,304
|
|
20240304,094500,203016810,2220,2225,2225,2215,1606
|
|
20240304,094400,199451485,2220,2220,2225,2220,803
|
|
20240304,094300,197668460,2220,2220,2220,2220,51
|
|
20240304,094200,197555240,2220,2220,2225,2220,294
|
|
20240304,094100,196902485,2220,2215,2225,2215,6219
|
|
20240304,094000,183105075,2215,2215,2220,2215,2280
|
|
20240304,093900,178054870,2210,2215,2215,2210,15
|
|
20240304,093800,178021710,2210,2210,2215,2210,83
|
|
20240304,093700,177838190,2210,2215,2215,2210,1101
|
|
20240304,093600,175399635,2215,2205,2215,2205,4340
|
|
20240304,093500,165806235,2205,2205,2205,2205,55
|
|
20240304,093400,165684960,2200,2200,2200,2200,1
|
|
20240304,093300,165682760,2210,2210,2210,2210,0
|
|
20240304,093200,165682760,2210,2205,2210,2205,230
|
|
20240304,093100,165175460,2205,2205,2210,2205,425
|
|
20240304,093000,164236285,2205,2200,2210,2200,1215
|
|
20240304,092900,161552985,2205,2200,2205,2200,232
|
|
20240304,092800,161042425,2200,2200,2200,2200,50
|
|
20240304,092700,160932425,2200,2200,2200,2200,5
|
|
20240304,092600,160921425,2205,2205,2205,2205,0
|
|
20240304,092500,160921425,2205,2205,2205,2200,255
|
|
20240304,092400,160359175,2205,2210,2210,2205,594
|
|
20240304,092300,159046745,2210,2205,2210,2205,3136
|
|
20240304,092200,152116865,2200,2195,2200,2195,12045
|
|
20240304,092100,125623340,2195,2200,2200,2195,230
|
|
20240304,092000,125117840,2200,2195,2200,2195,2054
|
|
20240304,091900,120603525,2195,2185,2195,2185,4204
|
|
20240304,091800,111376745,2190,2185,2190,2185,3010
|
|
20240304,091700,104785615,2185,2185,2190,2185,1891
|
|
20240304,091600,100647300,2185,2180,2185,2180,578
|
|
20240304,091500,99387160,2185,2175,2185,2175,642
|
|
20240304,091400,97984405,2170,2180,2185,2170,1525
|
|
20240304,091300,94668645,2175,2175,2175,2175,1
|
|
20240304,091200,94666470,2180,2165,2180,2165,3714
|
|
20240304,091100,86590760,2175,2175,2175,2165,138
|
|
20240304,091000,86291310,2165,2170,2170,2165,4054
|
|
20240304,090900,77504290,2170,2170,2175,2165,12293
|
|
20240304,090800,50799025,2170,2165,2170,2165,321
|
|
20240304,090700,50104055,2165,2170,2170,2165,102
|
|
20240304,090600,49883215,2170,2170,2170,2160,4672
|
|
20240304,090500,39762085,2175,2185,2185,2175,5587
|
|
20240304,090400,27610260,2185,2190,2190,2175,203
|
|
20240304,090300,27165720,2190,2190,2190,2190,248
|
|
20240304,090200,26622600,2190,2190,2190,2175,1194
|
|
20240304,090100,24023920,2190,2190,2195,2190,1927
|
|
20240304,090000,19803540,2190,2175,2190,2175,8799
|