622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191900,842607645,4190,4190,4190,4190,3204
|
|
20240320,191800,842607645,4190,4190,4190,4190,0
|
|
20240320,191700,842607645,4190,4190,4190,4190,0
|
|
20240320,191600,842607645,4190,4190,4190,4190,0
|
|
20240320,191500,842607645,4190,4190,4190,4190,0
|
|
20240320,191400,842607645,4190,4190,4190,4190,0
|
|
20240320,191300,842607645,4190,4190,4190,4190,0
|
|
20240320,191200,842607645,4190,4190,4190,4190,0
|
|
20240320,191100,842607645,4190,4190,4190,4190,0
|
|
20240320,191000,842607645,4190,4190,4190,4190,0
|
|
20240320,190900,842607645,4190,4190,4190,4190,0
|
|
20240320,190800,842607645,4190,4190,4190,4190,0
|
|
20240320,190700,842607645,4190,4190,4190,4190,0
|
|
20240320,190600,842607645,4190,4190,4190,4190,0
|
|
20240320,190500,842607645,4190,4190,4190,4190,0
|
|
20240320,190400,842607645,4190,4190,4190,4190,0
|
|
20240320,190300,842607645,4190,4190,4190,4190,0
|
|
20240320,190200,842607645,4190,4190,4190,4190,0
|
|
20240320,190100,842607645,4190,4190,4190,4190,0
|
|
20240320,190000,842607645,4190,4190,4190,4190,0
|
|
20240320,185900,842607645,4190,4190,4190,4190,0
|
|
20240320,185800,842607645,4190,4190,4190,4190,0
|
|
20240320,185700,842607645,4190,4190,4190,4190,0
|
|
20240320,185600,842607645,4190,4190,4190,4190,0
|
|
20240320,185500,842607645,4190,4190,4190,4190,0
|
|
20240320,185400,842607645,4190,4190,4190,4190,0
|
|
20240320,185300,842607645,4190,4190,4190,4190,0
|
|
20240320,185200,842607645,4190,4190,4190,4190,0
|
|
20240320,185100,842607645,4190,4190,4190,4190,0
|
|
20240320,185000,842607645,4190,4190,4190,4190,0
|
|
20240320,184900,842607645,4190,4190,4190,4190,3204
|
|
20240320,184800,842607645,4190,4190,4190,4190,0
|
|
20240320,184700,842607645,4190,4190,4190,4190,0
|
|
20240320,184600,842607645,4190,4190,4190,4190,0
|
|
20240320,184500,842607645,4190,4190,4190,4190,0
|
|
20240320,184400,842607645,4190,4190,4190,4190,0
|
|
20240320,184300,842607645,4190,4190,4190,4190,0
|
|
20240320,184200,842607645,4190,4190,4190,4190,0
|
|
20240320,184100,842607645,4190,4190,4190,4190,0
|
|
20240320,184000,842607645,4190,4190,4190,4190,0
|
|
20240320,183900,842607645,4190,4190,4190,4190,0
|
|
20240320,183800,842607645,4190,4190,4190,4190,0
|
|
20240320,183700,842607645,4190,4190,4190,4190,0
|
|
20240320,183600,842607645,4190,4190,4190,4190,0
|
|
20240320,183500,842607645,4190,4190,4190,4190,0
|
|
20240320,183400,842607645,4190,4190,4190,4190,0
|
|
20240320,183300,842607645,4190,4190,4190,4190,0
|
|
20240320,183200,842607645,4190,4190,4190,4190,0
|
|
20240320,183100,842607645,4190,4190,4190,4190,0
|
|
20240320,183000,842607645,4190,4190,4190,4190,0
|
|
20240320,182900,842607645,4190,4190,4190,4190,0
|
|
20240320,182800,842607645,4190,4190,4190,4190,0
|
|
20240320,182700,842607645,4190,4190,4190,4190,0
|
|
20240320,182600,842607645,4190,4190,4190,4190,0
|
|
20240320,182500,842607645,4190,4190,4190,4190,0
|
|
20240320,182400,842607645,4190,4190,4190,4190,0
|
|
20240320,182300,842607645,4190,4190,4190,4190,0
|
|
20240320,182200,842607645,4190,4190,4190,4190,0
|
|
20240320,182100,842607645,4190,4190,4190,4190,0
|
|
20240320,182000,842607645,4190,4190,4190,4190,0
|
|
20240320,181900,842607645,4190,4190,4190,4190,3204
|
|
20240320,181800,842607645,4190,4190,4190,4190,0
|
|
20240320,181700,842607645,4190,4190,4190,4190,0
|
|
20240320,181600,842607645,4190,4190,4190,4190,0
|
|
20240320,181500,842607645,4190,4190,4190,4190,0
|
|
20240320,181400,842607645,4190,4190,4190,4190,0
|
|
20240320,181300,842607645,4190,4190,4190,4190,0
|
|
20240320,181200,842607645,4190,4190,4190,4190,0
|
|
20240320,181100,842607645,4190,4190,4190,4190,0
|
|
20240320,181000,842607645,4190,4190,4190,4190,0
|
|
20240320,180900,842607645,4190,4190,4190,4190,0
|
|
20240320,180800,842607645,4190,4190,4190,4190,0
|
|
20240320,180700,842607645,4190,4190,4190,4190,0
|
|
20240320,180600,842607645,4190,4190,4190,4190,0
|
|
20240320,180500,842607645,4190,4190,4190,4190,0
|
|
20240320,180400,842607645,4190,4190,4190,4190,0
|
|
20240320,180300,842607645,4190,4190,4190,4190,0
|
|
20240320,180200,842607645,4190,4190,4190,4190,0
|
|
20240320,180100,842607645,4190,4190,4190,4190,0
|
|
20240320,180000,842607645,4190,4190,4190,4190,0
|
|
20240320,175900,842607645,4190,4190,4190,4190,0
|
|
20240320,175800,842607645,4190,4190,4190,4190,0
|
|
20240320,175700,842607645,4190,4190,4190,4190,0
|
|
20240320,175600,842607645,4190,4190,4190,4190,0
|
|
20240320,175500,842607645,4190,4190,4190,4190,0
|
|
20240320,175400,842607645,4190,4190,4190,4190,0
|
|
20240320,175300,842607645,4190,4190,4190,4190,0
|
|
20240320,175200,842607645,4190,4190,4190,4190,0
|
|
20240320,175100,842607645,4190,4190,4190,4190,0
|
|
20240320,175000,842607645,4190,4190,4190,4190,0
|
|
20240320,174900,842607645,4190,4190,4190,4190,3204
|
|
20240320,174800,842607645,4190,4190,4190,4190,0
|
|
20240320,174700,842607645,4190,4190,4190,4190,0
|
|
20240320,174600,842607645,4190,4190,4190,4190,0
|
|
20240320,174500,842607645,4190,4190,4190,4190,0
|
|
20240320,174400,842607645,4190,4190,4190,4190,0
|
|
20240320,174300,842607645,4190,4190,4190,4190,0
|
|
20240320,174200,842607645,4190,4190,4190,4190,0
|
|
20240320,174100,842607645,4190,4190,4190,4190,0
|
|
20240320,174000,842607645,4190,4190,4190,4190,0
|
|
20240320,173900,842607645,4190,4190,4190,4190,0
|
|
20240320,173800,842607645,4190,4190,4190,4190,0
|
|
20240320,173700,842607645,4190,4190,4190,4190,0
|
|
20240320,173600,842607645,4190,4190,4190,4190,0
|
|
20240320,173500,842607645,4190,4190,4190,4190,0
|
|
20240320,173400,842607645,4190,4190,4190,4190,0
|
|
20240320,173300,842607645,4190,4190,4190,4190,0
|
|
20240320,173200,842607645,4190,4190,4190,4190,0
|
|
20240320,173100,842607645,4190,4190,4190,4190,0
|
|
20240320,173000,842607645,4190,4190,4190,4190,0
|
|
20240320,172900,842607645,4190,4190,4190,4190,0
|
|
20240320,172800,842607645,4190,4190,4190,4190,0
|
|
20240320,172700,842607645,4190,4190,4190,4190,0
|
|
20240320,172600,842607645,4190,4190,4190,4190,0
|
|
20240320,172500,842607645,4190,4190,4190,4190,0
|
|
20240320,172400,842607645,4190,4190,4190,4190,0
|
|
20240320,172300,842607645,4190,4190,4190,4190,0
|
|
20240320,172200,842607645,4190,4190,4190,4190,0
|
|
20240320,172100,842607645,4190,4190,4190,4190,0
|
|
20240320,172000,842607645,4190,4190,4190,4190,0
|
|
20240320,171900,842607645,4190,4190,4190,4190,3204
|
|
20240320,171800,842607645,4190,4190,4190,4190,0
|
|
20240320,171700,842607645,4190,4190,4190,4190,0
|
|
20240320,171600,842607645,4190,4190,4190,4190,0
|
|
20240320,171500,842607645,4190,4190,4190,4190,0
|
|
20240320,171400,842607645,4190,4190,4190,4190,0
|
|
20240320,171300,842607645,4190,4190,4190,4190,0
|
|
20240320,171200,842607645,4190,4190,4190,4190,0
|
|
20240320,171100,842607645,4190,4190,4190,4190,0
|
|
20240320,171000,842607645,4190,4190,4190,4190,0
|
|
20240320,170900,842607645,4190,4190,4190,4190,0
|
|
20240320,170800,842607645,4190,4190,4190,4190,0
|
|
20240320,170700,842607645,4190,4190,4190,4190,0
|
|
20240320,170600,842607645,4190,4190,4190,4190,0
|
|
20240320,170500,842607645,4190,4190,4190,4190,0
|
|
20240320,170400,842607645,4190,4190,4190,4190,0
|
|
20240320,170300,842607645,4190,4190,4190,4190,0
|
|
20240320,170200,842607645,4190,4190,4190,4190,0
|
|
20240320,170100,842607645,4190,4190,4190,4190,0
|
|
20240320,170000,842607645,4190,4190,4190,4190,0
|
|
20240320,165900,842607645,4190,4190,4190,4190,0
|
|
20240320,165800,842607645,4190,4190,4190,4190,0
|
|
20240320,165700,842607645,4190,4190,4190,4190,0
|
|
20240320,165600,842607645,4190,4190,4190,4190,0
|
|
20240320,165500,842607645,4190,4190,4190,4190,0
|
|
20240320,165400,842607645,4190,4190,4190,4190,0
|
|
20240320,165300,842607645,4190,4190,4190,4190,0
|
|
20240320,165200,842607645,4190,4190,4190,4190,0
|
|
20240320,165100,842607645,4190,4190,4190,4190,0
|
|
20240320,165000,842607645,4190,4190,4190,4190,0
|
|
20240320,164900,842607645,4190,4190,4190,4190,3204
|
|
20240320,164800,842607645,4190,4190,4190,4190,0
|
|
20240320,164700,842607645,4190,4190,4190,4190,0
|
|
20240320,164600,842607645,4190,4190,4190,4190,0
|
|
20240320,164500,842607645,4190,4190,4190,4190,0
|
|
20240320,164400,842607645,4190,4190,4190,4190,0
|
|
20240320,164300,842607645,4190,4190,4190,4190,0
|
|
20240320,164200,842607645,4190,4190,4190,4190,0
|
|
20240320,164100,842607645,4190,4190,4190,4190,0
|
|
20240320,164000,842607645,4190,4190,4190,4190,0
|
|
20240320,163900,842607645,4190,4190,4190,4190,0
|
|
20240320,163800,842607645,4190,4190,4190,4190,0
|
|
20240320,163700,842607645,4190,4190,4190,4190,0
|
|
20240320,163600,842607645,4190,4190,4190,4190,0
|
|
20240320,163500,842607645,4190,4190,4190,4190,0
|
|
20240320,163400,842607645,4190,4190,4190,4190,0
|
|
20240320,163300,842607645,4190,4190,4190,4190,0
|
|
20240320,163200,842607645,4190,4190,4190,4190,0
|
|
20240320,163100,842607645,4190,4190,4190,4190,0
|
|
20240320,163000,842607645,4190,4190,4190,4190,0
|
|
20240320,162900,842607645,4190,4190,4190,4190,0
|
|
20240320,162800,842607645,4190,4190,4190,4190,0
|
|
20240320,162700,842607645,4190,4190,4190,4190,0
|
|
20240320,162600,842607645,4190,4190,4190,4190,0
|
|
20240320,162500,842607645,4190,4190,4190,4190,0
|
|
20240320,162400,842607645,4190,4190,4190,4190,0
|
|
20240320,162300,842607645,4190,4190,4190,4190,0
|
|
20240320,162200,842607645,4190,4190,4190,4190,0
|
|
20240320,162100,842607645,4190,4190,4190,4190,0
|
|
20240320,162000,842607645,4190,4190,4190,4190,0
|
|
20240320,161900,842607645,4190,4190,4190,4190,3204
|
|
20240320,161800,842607645,4190,4190,4190,4190,0
|
|
20240320,161700,842607645,4190,4190,4190,4190,0
|
|
20240320,161600,842607645,4190,4190,4190,4190,0
|
|
20240320,161500,842607645,4190,4190,4190,4190,0
|
|
20240320,161400,842607645,4190,4190,4190,4190,0
|
|
20240320,161300,842607645,4190,4190,4190,4190,0
|
|
20240320,161200,842607645,4190,4190,4190,4190,0
|
|
20240320,161100,842607645,4190,4190,4190,4190,0
|
|
20240320,161000,842607645,4190,4190,4190,4190,0
|
|
20240320,160900,842607645,4190,4190,4190,4190,0
|
|
20240320,160800,842607645,4190,4190,4190,4190,0
|
|
20240320,160700,842607645,4190,4190,4190,4190,0
|
|
20240320,160600,842607645,4190,4190,4190,4190,0
|
|
20240320,160500,842607645,4190,4190,4190,4190,0
|
|
20240320,160400,842607645,4190,4190,4190,4190,0
|
|
20240320,160300,842607645,4190,4190,4190,4190,0
|
|
20240320,160200,842607645,4190,4190,4190,4190,0
|
|
20240320,160100,842607645,4190,4190,4190,4190,0
|
|
20240320,160000,842607645,4190,4190,4190,4190,0
|
|
20240320,155900,842607645,4190,4190,4190,4190,0
|
|
20240320,155800,842607645,4190,4190,4190,4190,0
|
|
20240320,155700,842607645,4190,4190,4190,4190,0
|
|
20240320,155600,842607645,4190,4190,4190,4190,0
|
|
20240320,155500,842607645,4190,4190,4190,4190,0
|
|
20240320,155400,842607645,4190,4190,4190,4190,0
|
|
20240320,155300,842607645,4190,4190,4190,4190,0
|
|
20240320,155200,842607645,4190,4190,4190,4190,0
|
|
20240320,155100,842607645,4190,4190,4190,4190,0
|
|
20240320,155000,842607645,4190,4190,4190,4190,0
|
|
20240320,154900,842607645,4190,4190,4190,4190,3204
|
|
20240320,154800,842607645,4190,4190,4190,4190,0
|
|
20240320,154700,842607645,4190,4190,4190,4190,0
|
|
20240320,154600,842607645,4190,4190,4190,4190,0
|
|
20240320,154500,842607645,4190,4190,4190,4190,0
|
|
20240320,154400,842607645,4190,4190,4190,4190,0
|
|
20240320,154300,842607645,4190,4190,4190,4190,0
|
|
20240320,154200,842607645,4190,4190,4190,4190,0
|
|
20240320,154100,842607645,4190,4190,4190,4190,0
|
|
20240320,154000,842607645,4190,4190,4190,4190,0
|
|
20240320,153900,842607645,4190,4190,4190,4190,0
|
|
20240320,153800,842607645,4190,4190,4190,4190,0
|
|
20240320,153700,842607645,4190,4190,4190,4190,0
|
|
20240320,153600,842607645,4190,4190,4190,4190,0
|
|
20240320,153500,842607645,4190,4190,4190,4190,0
|
|
20240320,153400,842607645,4190,4190,4190,4190,0
|
|
20240320,153300,842607645,4190,4190,4190,4190,0
|
|
20240320,153200,842607645,4190,4190,4190,4190,0
|
|
20240320,153100,842607645,4190,4190,4190,4190,0
|
|
20240320,153000,842607645,4190,4190,4190,4190,3204
|
|
20240320,152900,829182885,4215,4215,4215,4215,0
|
|
20240320,152800,829182885,4215,4215,4215,4215,0
|
|
20240320,152700,829182885,4215,4215,4215,4215,0
|
|
20240320,152600,829182885,4215,4215,4215,4215,0
|
|
20240320,152500,829182885,4215,4215,4215,4215,0
|
|
20240320,152400,829182885,4215,4215,4215,4215,0
|
|
20240320,152300,829182885,4215,4215,4215,4215,0
|
|
20240320,152200,829182885,4215,4215,4215,4215,0
|
|
20240320,152100,829182885,4215,4215,4215,4215,0
|
|
20240320,152000,829182885,4215,4215,4215,4215,0
|
|
20240320,151900,829182885,4215,4195,4215,4190,176
|
|
20240320,151800,828443790,4195,4200,4200,4190,230
|
|
20240320,151700,827479080,4210,4190,4220,4190,487
|
|
20240320,151600,825437370,4190,4205,4205,4190,2331
|
|
20240320,151500,815653155,4210,4215,4215,4210,451
|
|
20240320,151400,813754385,4215,4220,4220,4210,1553
|
|
20240320,151300,807211115,4220,4210,4220,4210,3141
|
|
20240320,151200,793972545,4215,4215,4215,4210,39
|
|
20240320,151100,793808170,4215,4215,4215,4210,125
|
|
20240320,151000,793281815,4215,4215,4215,4210,227
|
|
20240320,150900,792326010,4210,4205,4210,4205,124
|
|
20240320,150800,791804250,4210,4210,4210,4210,21
|
|
20240320,150700,791715840,4210,4215,4215,4210,27
|
|
20240320,150600,791602150,4215,4215,4215,4210,117
|
|
20240320,150500,791109495,4215,4215,4215,4215,296
|
|
20240320,150400,789861855,4215,4215,4215,4215,115
|
|
20240320,150300,789377130,4215,4215,4215,4215,21
|
|
20240320,150200,789288615,4215,4215,4215,4210,37
|
|
20240320,150100,789132755,4215,4215,4215,4215,17
|
|
20240320,150000,789061100,4215,4215,4215,4215,12
|
|
20240320,145900,789010520,4215,4210,4215,4210,74
|
|
20240320,145800,788698930,4200,4210,4210,4200,124
|
|
20240320,145700,788177795,4210,4210,4210,4210,38
|
|
20240320,145600,788017815,4210,4210,4210,4210,132
|
|
20240320,145500,787462095,4210,4210,4210,4210,131
|
|
20240320,145400,786910585,4210,4210,4210,4210,293
|
|
20240320,145300,785677055,4210,4210,4210,4210,27
|
|
20240320,145200,785563385,4205,4210,4210,4205,133
|
|
20240320,145100,785003465,4210,4210,4210,4210,25
|
|
20240320,145000,784898215,4210,4200,4210,4195,551
|
|
20240320,144900,782580565,4200,4200,4200,4195,560
|
|
20240320,144800,780229215,4200,4200,4200,4200,15
|
|
20240320,144700,780166215,4200,4210,4210,4200,1239
|
|
20240320,144600,774962315,4210,4210,4210,4210,29
|
|
20240320,144500,774840225,4210,4210,4210,4200,33
|
|
20240320,144400,774701315,4210,4210,4210,4210,28
|
|
20240320,144300,774583435,4210,4210,4210,4200,1034
|
|
20240320,144200,770230305,4200,4205,4210,4200,655
|
|
20240320,144100,767475895,4210,4210,4210,4210,39
|
|
20240320,144000,767311705,4205,4210,4210,4205,32
|
|
20240320,143900,767177015,4210,4205,4210,4205,1584
|
|
20240320,143800,760516260,4205,4205,4205,4200,35
|
|
20240320,143700,760369105,4205,4205,4205,4205,26
|
|
20240320,143600,760259775,4205,4200,4205,4185,6021
|
|
20240320,143500,735054385,4205,4205,4205,4205,28
|
|
20240320,143400,734936645,4205,4205,4205,4205,33
|
|
20240320,143300,734797880,4200,4200,4205,4200,725
|
|
20240320,143200,731751760,4205,4205,4205,4205,59
|
|
20240320,143100,731503665,4205,4205,4205,4205,28
|
|
20240320,143000,731385925,4205,4205,4205,4205,35
|
|
20240320,142900,731238750,4205,4205,4205,4205,36
|
|
20240320,142800,731087370,4205,4205,4205,4205,293
|
|
20240320,142700,729855305,4205,4205,4205,4205,31
|
|
20240320,142600,729724950,4205,4205,4205,4205,35
|
|
20240320,142500,729577775,4205,4205,4205,4205,31
|
|
20240320,142400,729447420,4205,4205,4205,4200,224
|
|
20240320,142300,728506500,4205,4205,4205,4205,35
|
|
20240320,142200,728359325,4205,4205,4205,4205,25
|
|
20240320,142100,728254200,4205,4205,4205,4185,1525
|
|
20240320,142000,721866805,4205,4205,4205,4205,54
|
|
20240320,141900,721639735,4190,4205,4205,4190,4636
|
|
20240320,141800,702204855,4205,4205,4205,4205,33
|
|
20240320,141700,702066090,4205,4205,4205,4205,229
|
|
20240320,141600,701103145,4205,4205,4205,4205,31
|
|
20240320,141500,700972790,4205,4200,4205,4200,414
|
|
20240320,141400,699233815,4205,4205,4205,4205,37
|
|
20240320,141300,699078230,4200,4205,4205,4200,724
|
|
20240320,141200,696034805,4205,4205,4205,4205,24
|
|
20240320,141100,695933885,4205,4205,4205,4205,29
|
|
20240320,141000,695811940,4205,4205,4205,4205,27
|
|
20240320,140900,695698405,4205,4205,4205,4205,43
|
|
20240320,140800,695517590,4205,4205,4205,4195,129
|
|
20240320,140700,694976145,4205,4200,4205,4200,49
|
|
20240320,140600,694770325,4200,4200,4200,4200,297
|
|
20240320,140500,693522925,4200,4200,4200,4200,32
|
|
20240320,140400,693388525,4200,4200,4200,4200,38
|
|
20240320,140300,693228925,4200,4200,4200,4195,221
|
|
20240320,140200,692301665,4200,4200,4200,4195,136
|
|
20240320,140100,691730480,4200,4205,4205,4200,180
|
|
20240320,140000,690974415,4205,4205,4205,4205,27
|
|
20240320,135900,690860880,4205,4205,4205,4205,27
|
|
20240320,135800,690747345,4205,4205,4205,4205,32
|
|
20240320,135700,690612785,4205,4205,4205,4205,27
|
|
20240320,135600,690499250,4205,4205,4205,4205,33
|
|
20240320,135500,690360485,4200,4200,4205,4200,26
|
|
20240320,135400,690251165,4205,4205,4205,4205,90
|
|
20240320,135300,689872715,4205,4200,4205,4190,4053
|
|
20240320,135200,672879335,4205,4200,4205,4200,33
|
|
20240320,135100,672740620,4205,4200,4205,4200,115
|
|
20240320,135000,672257455,4205,4205,4205,4205,10
|
|
20240320,134900,672215405,4200,4200,4200,4200,62
|
|
20240320,134800,671955005,4200,4200,4200,4200,100
|
|
20240320,134700,671535005,4200,4195,4200,4195,214
|
|
20240320,134600,670637265,4200,4200,4200,4200,2
|
|
20240320,134500,670628865,4200,4200,4200,4200,49
|
|
20240320,134400,670423065,4200,4200,4200,4200,0
|
|
20240320,134300,670423065,4200,4200,4200,4200,10
|
|
20240320,134200,670381065,4200,4200,4200,4200,0
|
|
20240320,134100,670381065,4200,4200,4200,4200,200
|
|
20240320,134000,669541065,4200,4200,4200,4200,1000
|
|
20240320,133900,665341065,4200,4200,4200,4200,76
|
|
20240320,133800,665021865,4200,4200,4200,4200,2
|
|
20240320,133700,665013465,4195,4195,4195,4195,0
|
|
20240320,133600,665013465,4195,4195,4195,4195,500
|
|
20240320,133500,662915965,4200,4200,4200,4200,3
|
|
20240320,133400,662903365,4200,4200,4200,4200,2
|
|
20240320,133300,662894965,4200,4200,4200,4200,2
|
|
20240320,133200,662886565,4200,4200,4200,4200,21
|
|
20240320,133100,662798365,4200,4195,4200,4195,7
|
|
20240320,133000,662768980,4200,4205,4205,4200,2518
|
|
20240320,132900,652190100,4210,4210,4210,4210,10
|
|
20240320,132800,652148000,4210,4205,4210,4205,101
|
|
20240320,132700,651723290,4205,4205,4205,4205,30
|
|
20240320,132600,651597140,4205,4205,4205,4205,0
|
|
20240320,132500,651597140,4205,4205,4205,4205,50
|
|
20240320,132400,651386890,4210,4210,4210,4210,1
|
|
20240320,132300,651382680,4210,4210,4210,4210,1
|
|
20240320,132200,651378470,4210,4210,4210,4210,1
|
|
20240320,132100,651374260,4210,4210,4210,4210,0
|
|
20240320,132000,651374260,4210,4210,4210,4210,5
|
|
20240320,131900,651353210,4200,4200,4200,4200,10
|
|
20240320,131800,651311210,4200,4205,4205,4200,327
|
|
20240320,131700,649937680,4205,4205,4205,4205,0
|
|
20240320,131600,649937680,4205,4200,4205,4200,159
|
|
20240320,131500,649269845,4205,4205,4205,4205,1
|
|
20240320,131400,649265640,4205,4205,4205,4205,11
|
|
20240320,131300,649219385,4205,4210,4210,4205,35
|
|
20240320,131200,649072205,4205,4210,4210,4205,235
|
|
20240320,131100,648084025,4210,4210,4210,4210,0
|
|
20240320,131000,648084025,4210,4210,4210,4210,103
|
|
20240320,130900,647650395,4210,4210,4210,4210,60
|
|
20240320,130800,647397795,4210,4210,4210,4210,37
|
|
20240320,130700,647242025,4215,4215,4215,4215,1
|
|
20240320,130600,647237810,4215,4215,4215,4215,0
|
|
20240320,130500,647237810,4215,4215,4215,4215,72
|
|
20240320,130400,646934330,4210,4210,4210,4210,1
|
|
20240320,130300,646930120,4210,4210,4215,4210,205
|
|
20240320,130200,646067065,4215,4215,4215,4215,2
|
|
20240320,130100,646058635,4210,4210,4210,4210,1
|
|
20240320,130000,646054425,4215,4215,4215,4215,1
|
|
20240320,125900,646050210,4210,4210,4210,4210,358
|
|
20240320,125800,644543030,4210,4210,4210,4210,1606
|
|
20240320,125700,637781770,4210,4210,4210,4210,48
|
|
20240320,125600,637579690,4210,4210,4210,4210,100
|
|
20240320,125500,637158690,4210,4210,4210,4210,50
|
|
20240320,125400,636948190,4210,4210,4210,4210,2
|
|
20240320,125300,636939770,4210,4210,4210,4210,3
|
|
20240320,125200,636927140,4210,4210,4210,4210,7
|
|
20240320,125100,636897670,4210,4210,4210,4210,52
|
|
20240320,125000,636678750,4210,4210,4210,4210,0
|
|
20240320,124900,636678750,4210,4210,4210,4210,13
|
|
20240320,124800,636624020,4205,4205,4205,4205,10
|
|
20240320,124700,636581970,4210,4210,4210,4210,0
|
|
20240320,124600,636581970,4210,4210,4210,4210,0
|
|
20240320,124500,636581970,4210,4205,4210,4205,46
|
|
20240320,124400,636388535,4200,4200,4200,4200,0
|
|
20240320,124300,636388535,4200,4200,4200,4200,0
|
|
20240320,124200,636388535,4200,4200,4200,4200,0
|
|
20240320,124100,636388535,4200,4195,4200,4195,105
|
|
20240320,124000,635948035,4200,4200,4200,4195,112
|
|
20240320,123900,635478185,4195,4195,4195,4195,0
|
|
20240320,123800,635478185,4195,4200,4200,4195,500
|
|
20240320,123700,633379685,4200,4200,4200,4200,2
|
|
20240320,123600,633371285,4200,4200,4200,4200,0
|
|
20240320,123500,633371285,4200,4200,4200,4200,0
|
|
20240320,123400,633371285,4200,4200,4200,4200,9
|
|
20240320,123300,633333485,4200,4200,4200,4200,1
|
|
20240320,123200,633329285,4200,4200,4200,4200,52
|
|
20240320,123100,633110885,4195,4195,4195,4195,10
|
|
20240320,123000,633068935,4195,4195,4195,4195,0
|
|
20240320,122900,633068935,4195,4195,4195,4195,13
|
|
20240320,122800,633014400,4195,4195,4195,4195,30
|
|
20240320,122700,632888550,4190,4190,4190,4190,10
|
|
20240320,122600,632846650,4190,4190,4190,4190,10
|
|
20240320,122500,632804750,4190,4190,4190,4190,10
|
|
20240320,122400,632762850,4190,4195,4195,4190,1354
|
|
20240320,122300,627089580,4190,4190,4190,4190,20
|
|
20240320,122200,627005780,4185,4190,4190,4185,6966
|
|
20240320,122100,597836345,4195,4195,4195,4195,842
|
|
20240320,122000,594304155,4200,4200,4200,4200,76
|
|
20240320,121900,593984955,4200,4200,4200,4200,25
|
|
20240320,121800,593879955,4200,4200,4200,4200,82
|
|
20240320,121700,593535555,4200,4200,4200,4200,2757
|
|
20240320,121600,581956155,4200,4200,4200,4200,10
|
|
20240320,121500,581914155,4200,4200,4200,4200,1
|
|
20240320,121400,581909955,4195,4190,4195,4185,851
|
|
20240320,121300,578345850,4190,4210,4210,4190,16963
|
|
20240320,121200,507056115,4205,4210,4210,4205,580
|
|
20240320,121100,504616515,4210,4210,4210,4210,20
|
|
20240320,121000,504532315,4210,4210,4210,4210,5019
|
|
20240320,120900,483402325,4215,4215,4215,4215,20
|
|
20240320,120800,483318025,4215,4215,4215,4215,2
|
|
20240320,120700,483309595,4215,4215,4215,4215,1
|
|
20240320,120600,483305380,4215,4215,4215,4215,2
|
|
20240320,120500,483296950,4215,4215,4215,4215,495
|
|
20240320,120400,481210525,4215,4215,4215,4215,310
|
|
20240320,120300,479903875,4215,4215,4215,4215,201
|
|
20240320,120200,479056660,4215,4215,4215,4215,110
|
|
20240320,120100,478593010,4215,4215,4215,4215,10
|
|
20240320,120000,478550860,4215,4215,4215,4215,10
|
|
20240320,115900,478508710,4215,4210,4215,4210,210
|
|
20240320,115800,477624560,4215,4215,4215,4215,7
|
|
20240320,115700,477595055,4215,4215,4215,4210,561
|
|
20240320,115600,475233140,4215,4215,4215,4215,11
|
|
20240320,115500,475186775,4215,4210,4215,4210,12
|
|
20240320,115400,475136250,4215,4215,4215,4215,0
|
|
20240320,115300,475136250,4215,4215,4215,4215,20
|
|
20240320,115200,475051950,4215,4215,4215,4215,6
|
|
20240320,115100,475026660,4215,4215,4215,4215,27
|
|
20240320,115000,474912855,4210,4210,4210,4210,865
|
|
20240320,114900,471271205,4215,4215,4215,4215,27
|
|
20240320,114800,471157400,4215,4215,4215,4215,1
|
|
20240320,114700,471153185,4215,4210,4215,4210,36
|
|
20240320,114600,471001605,4215,4215,4215,4215,0
|
|
20240320,114500,471001605,4215,4215,4215,4215,1030
|
|
20240320,114400,466660155,4215,4220,4220,4215,342
|
|
20240320,114300,465218345,4220,4220,4220,4220,0
|
|
20240320,114200,465218345,4220,4220,4220,4220,166
|
|
20240320,114100,464517825,4220,4220,4220,4220,12
|
|
20240320,114000,464467185,4220,4220,4220,4220,0
|
|
20240320,113900,464467185,4220,4220,4220,4220,32
|
|
20240320,113800,464332145,4210,4210,4220,4210,111
|
|
20240320,113700,463864825,4210,4215,4215,4210,1172
|
|
20240320,113600,458926875,4215,4225,4225,4215,12
|
|
20240320,113500,458876285,4220,4220,4220,4220,100
|
|
20240320,113400,458454285,4220,4220,4220,4220,0
|
|
20240320,113300,458454285,4220,4215,4220,4215,3895
|
|
20240320,113200,442036855,4215,4220,4220,4215,270
|
|
20240320,113100,440897555,4220,4220,4220,4220,56
|
|
20240320,113000,440661235,4215,4220,4220,4215,1120
|
|
20240320,112900,435939835,4220,4220,4220,4220,3189
|
|
20240320,112800,422482255,4225,4225,4225,4225,51
|
|
20240320,112700,422266780,4225,4220,4225,4220,719
|
|
20240320,112600,419231505,4220,4225,4225,4220,2714
|
|
20240320,112500,407774855,4230,4225,4230,4225,178
|
|
20240320,112400,407022555,4225,4225,4225,4225,39
|
|
20240320,112300,406857780,4225,4225,4225,4225,10
|
|
20240320,112200,406815530,4225,4230,4230,4225,2918
|
|
20240320,112100,394480905,4230,4230,4230,4230,30
|
|
20240320,112000,394354005,4230,4230,4230,4230,1231
|
|
20240320,111900,389146875,4230,4235,4235,4230,1761
|
|
20240320,111800,381692845,4230,4230,4230,4230,0
|
|
20240320,111700,381692845,4230,4230,4230,4230,0
|
|
20240320,111600,381692845,4230,4230,4230,4230,352
|
|
20240320,111500,380203885,4240,4240,4240,4240,0
|
|
20240320,111400,380203885,4240,4230,4240,4230,143
|
|
20240320,111300,379597995,4230,4225,4230,4225,247
|
|
20240320,111200,378553235,4225,4225,4225,4225,10
|
|
20240320,111100,378510985,4230,4230,4230,4230,3
|
|
20240320,111000,378498295,4220,4220,4220,4220,1670
|
|
20240320,110900,371450895,4225,4225,4225,4225,1684
|
|
20240320,110800,364335995,4230,4225,4230,4225,135
|
|
20240320,110700,363765570,4225,4225,4230,4225,1066
|
|
20240320,110600,359261710,4225,4225,4225,4225,873
|
|
20240320,110500,355573285,4230,4230,4230,4230,479
|
|
20240320,110400,353547115,4230,4230,4230,4230,1
|
|
20240320,110300,353542885,4230,4230,4230,4230,1
|
|
20240320,110200,353538655,4230,4225,4230,4225,2693
|
|
20240320,110100,342159430,4225,4225,4225,4225,200
|
|
20240320,110000,341314430,4230,4230,4230,4230,47
|
|
20240320,105900,341115620,4230,4230,4230,4230,5
|
|
20240320,105800,341094470,4230,4230,4230,4230,0
|
|
20240320,105700,341094470,4230,4230,4230,4230,519
|
|
20240320,105600,338899100,4230,4230,4230,4230,110
|
|
20240320,105500,338433800,4225,4225,4225,4225,0
|
|
20240320,105400,338433800,4225,4230,4230,4225,300
|
|
20240320,105300,337166050,4225,4230,4230,4225,3714
|
|
20240320,105200,321470545,4230,4230,4230,4230,0
|
|
20240320,105100,321470545,4230,4230,4230,4230,1338
|
|
20240320,105000,315810805,4230,4230,4230,4230,10
|
|
20240320,104900,315768505,4230,4230,4230,4230,1027
|
|
20240320,104800,311424295,4240,4240,4240,4240,0
|
|
20240320,104700,311424295,4240,4240,4240,4240,0
|
|
20240320,104600,311424295,4240,4240,4240,4240,24
|
|
20240320,104500,311322535,4240,4240,4240,4240,0
|
|
20240320,104400,311322535,4240,4240,4240,4230,266
|
|
20240320,104300,310197045,4240,4240,4240,4240,0
|
|
20240320,104200,310197045,4240,4240,4240,4240,5
|
|
20240320,104100,310175845,4240,4240,4240,4240,0
|
|
20240320,104000,310175845,4240,4240,4240,4240,84
|
|
20240320,103900,309819685,4240,4240,4240,4240,1
|
|
20240320,103800,309815445,4240,4240,4240,4240,20
|
|
20240320,103700,309730645,4240,4240,4240,4240,84
|
|
20240320,103600,309374485,4240,4240,4240,4240,2
|
|
20240320,103500,309366005,4240,4240,4240,4240,2
|
|
20240320,103400,309357525,4240,4240,4240,4240,1
|
|
20240320,103300,309353285,4230,4230,4230,4230,4712
|
|
20240320,103200,289421525,4230,4235,4235,4230,1641
|
|
20240320,103100,282472665,4235,4230,4235,4230,611
|
|
20240320,103000,279885135,4230,4235,4235,4230,5
|
|
20240320,102900,279863975,4235,4235,4235,4230,66
|
|
20240320,102800,279584495,4235,4240,4240,4235,4338
|
|
20240320,102700,261212790,4235,4240,4240,4235,310
|
|
20240320,102600,259898690,4240,4240,4240,4240,90
|
|
20240320,102500,259517090,4240,4240,4240,4240,138
|
|
20240320,102400,258931970,4240,4245,4245,4240,5000
|
|
20240320,102300,237728215,4250,4250,4250,4250,0
|
|
20240320,102200,237728215,4250,4250,4250,4250,102
|
|
20240320,102100,237294715,4245,4245,4245,4245,0
|
|
20240320,102000,237294715,4245,4245,4245,4245,0
|
|
20240320,101900,237294715,4245,4250,4250,4245,70
|
|
20240320,101800,236997445,4250,4250,4250,4250,225
|
|
20240320,101700,236041195,4245,4245,4245,4245,33
|
|
20240320,101600,235901110,4245,4245,4245,4245,0
|
|
20240320,101500,235901110,4245,4245,4245,4245,28
|
|
20240320,101400,235782250,4245,4245,4245,4245,10
|
|
20240320,101300,235739800,4250,4250,4250,4250,20
|
|
20240320,101200,235654800,4250,4250,4250,4250,0
|
|
20240320,101100,235654800,4250,4250,4250,4250,27
|
|
20240320,101000,235540050,4245,4245,4245,4245,5000
|
|
20240320,100900,214315050,4245,4245,4245,4245,0
|
|
20240320,100800,214315050,4245,4250,4250,4245,850
|
|
20240320,100700,210702775,4255,4255,4255,4255,17
|
|
20240320,100600,210630440,4255,4255,4255,4255,4
|
|
20240320,100500,210613420,4255,4250,4255,4250,39
|
|
20240320,100400,210447595,4255,4255,4255,4255,200
|
|
20240320,100300,209596595,4250,4250,4250,4250,2
|
|
20240320,100200,209588095,4250,4255,4255,4250,487
|
|
20240320,100100,207518260,4255,4255,4255,4255,11
|
|
20240320,100000,207471455,4255,4255,4255,4255,51
|
|
20240320,095900,207254450,4250,4250,4250,4250,18
|
|
20240320,095800,207177950,4255,4255,4255,4255,0
|
|
20240320,095700,207177950,4255,4255,4255,4250,33
|
|
20240320,095600,207037685,4250,4250,4250,4250,675
|
|
20240320,095500,204168935,4250,4250,4250,4250,210
|
|
20240320,095400,203276435,4250,4250,4250,4250,0
|
|
20240320,095300,203276435,4250,4250,4250,4250,0
|
|
20240320,095200,203276435,4250,4255,4255,4250,756
|
|
20240320,095100,200063425,4255,4255,4255,4255,2
|
|
20240320,095000,200054915,4255,4255,4255,4255,5
|
|
20240320,094900,200033640,4255,4255,4255,4255,1
|
|
20240320,094800,200029385,4255,4255,4255,4255,10
|
|
20240320,094700,199986835,4255,4255,4255,4255,5
|
|
20240320,094600,199965560,4255,4255,4255,4255,9
|
|
20240320,094500,199927265,4255,4250,4255,4250,230
|
|
20240320,094400,198949155,4250,4250,4250,4250,0
|
|
20240320,094300,198949155,4250,4255,4255,4250,101
|
|
20240320,094200,198519900,4255,4255,4255,4255,10
|
|
20240320,094100,198477350,4250,4250,4250,4250,0
|
|
20240320,094000,198477350,4250,4250,4250,4250,162
|
|
20240320,093900,197788850,4250,4250,4250,4250,58
|
|
20240320,093800,197542350,4250,4250,4250,4250,0
|
|
20240320,093700,197542350,4250,4250,4250,4250,89
|
|
20240320,093600,197164100,4250,4250,4250,4250,11
|
|
20240320,093500,197117350,4250,4250,4250,4250,1330
|
|
20240320,093400,191464850,4240,4255,4255,4235,401
|
|
20240320,093300,189763410,4230,4250,4250,4230,5057
|
|
20240320,093200,168321555,4255,4255,4255,4255,5
|
|
20240320,093100,168300280,4255,4255,4255,4255,5
|
|
20240320,093000,168279005,4260,4250,4260,4250,2342
|
|
20240320,092900,158316495,4245,4240,4245,4240,2325
|
|
20240320,092800,148452230,4240,4245,4245,4240,2155
|
|
20240320,092700,139306295,4250,4260,4260,4250,765
|
|
20240320,092600,136055035,4245,4250,4255,4245,2723
|
|
20240320,092500,124474300,4250,4250,4250,4245,116
|
|
20240320,092400,123981600,4250,4250,4250,4250,1
|
|
20240320,092300,123977350,4245,4240,4245,4240,843
|
|
20240320,092200,120401180,4235,4240,4240,4235,168
|
|
20240320,092100,119689210,4245,4245,4245,4245,1
|
|
20240320,092000,119684965,4225,4225,4225,4225,0
|
|
20240320,091900,119684965,4225,4245,4245,4225,7200
|
|
20240320,091800,89230260,4250,4250,4250,4250,4
|
|
20240320,091700,89213260,4235,4240,4240,4235,1300
|
|
20240320,091600,83707310,4240,4240,4240,4240,106
|
|
20240320,091500,83257870,4240,4250,4250,4240,761
|
|
20240320,091400,80028770,4250,4260,4260,4250,1208
|
|
20240320,091300,74892695,4260,4260,4260,4260,2
|
|
20240320,091200,74884175,4260,4260,4260,4260,0
|
|
20240320,091100,74884175,4260,4260,4260,4260,30
|
|
20240320,091000,74756375,4260,4260,4260,4260,273
|
|
20240320,090900,73593395,4250,4235,4250,4235,3146
|
|
20240320,090800,60244045,4235,4240,4240,4235,199
|
|
20240320,090700,59401035,4240,4240,4240,4240,106
|
|
20240320,090600,58951595,4235,4250,4250,4235,565
|
|
20240320,090500,56558780,4250,4250,4250,4250,15
|
|
20240320,090400,56495030,4250,4245,4250,4245,240
|
|
20240320,090300,55475880,4240,4240,4240,4240,20
|
|
20240320,090200,55391080,4250,4245,4250,4235,86
|
|
20240320,090100,55026765,4235,4245,4245,4235,171
|
|
20240320,090000,54302025,4245,4255,4255,4245,12790
|