630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192700,669861135,2830,2830,2830,2830,4386
|
|
20240313,192600,669861135,2830,2830,2830,2830,0
|
|
20240313,192500,669861135,2830,2830,2830,2830,0
|
|
20240313,192400,669861135,2830,2830,2830,2830,0
|
|
20240313,192300,669861135,2830,2830,2830,2830,0
|
|
20240313,192200,669861135,2830,2830,2830,2830,0
|
|
20240313,192100,669861135,2830,2830,2830,2830,0
|
|
20240313,192000,669861135,2830,2830,2830,2830,0
|
|
20240313,191900,669861135,2830,2830,2830,2830,0
|
|
20240313,191800,669861135,2830,2830,2830,2830,0
|
|
20240313,191700,669861135,2830,2830,2830,2830,0
|
|
20240313,191600,669861135,2830,2830,2830,2830,0
|
|
20240313,191500,669861135,2830,2830,2830,2830,0
|
|
20240313,191400,669861135,2830,2830,2830,2830,0
|
|
20240313,191300,669861135,2830,2830,2830,2830,0
|
|
20240313,191200,669861135,2830,2830,2830,2830,0
|
|
20240313,191100,669861135,2830,2830,2830,2830,0
|
|
20240313,191000,669861135,2830,2830,2830,2830,0
|
|
20240313,190900,669861135,2830,2830,2830,2830,0
|
|
20240313,190800,669861135,2830,2830,2830,2830,0
|
|
20240313,190700,669861135,2830,2830,2830,2830,0
|
|
20240313,190600,669861135,2830,2830,2830,2830,0
|
|
20240313,190500,669861135,2830,2830,2830,2830,0
|
|
20240313,190400,669861135,2830,2830,2830,2830,0
|
|
20240313,190300,669861135,2830,2830,2830,2830,0
|
|
20240313,190200,669861135,2830,2830,2830,2830,0
|
|
20240313,190100,669861135,2830,2830,2830,2830,0
|
|
20240313,190000,669861135,2830,2830,2830,2830,0
|
|
20240313,185900,669861135,2830,2830,2830,2830,0
|
|
20240313,185800,669861135,2830,2830,2830,2830,0
|
|
20240313,185700,669861135,2830,2830,2830,2830,4386
|
|
20240313,185600,669861135,2830,2830,2830,2830,0
|
|
20240313,185500,669861135,2830,2830,2830,2830,0
|
|
20240313,185400,669861135,2830,2830,2830,2830,0
|
|
20240313,185300,669861135,2830,2830,2830,2830,0
|
|
20240313,185200,669861135,2830,2830,2830,2830,0
|
|
20240313,185100,669861135,2830,2830,2830,2830,0
|
|
20240313,185000,669861135,2830,2830,2830,2830,0
|
|
20240313,184900,669861135,2830,2830,2830,2830,0
|
|
20240313,184800,669861135,2830,2830,2830,2830,0
|
|
20240313,184700,669861135,2830,2830,2830,2830,0
|
|
20240313,184600,669861135,2830,2830,2830,2830,0
|
|
20240313,184500,669861135,2830,2830,2830,2830,0
|
|
20240313,184400,669861135,2830,2830,2830,2830,0
|
|
20240313,184300,669861135,2830,2830,2830,2830,0
|
|
20240313,184200,669861135,2830,2830,2830,2830,0
|
|
20240313,184100,669861135,2830,2830,2830,2830,0
|
|
20240313,184000,669861135,2830,2830,2830,2830,0
|
|
20240313,183900,669861135,2830,2830,2830,2830,0
|
|
20240313,183800,669861135,2830,2830,2830,2830,0
|
|
20240313,183700,669861135,2830,2830,2830,2830,0
|
|
20240313,183600,669861135,2830,2830,2830,2830,0
|
|
20240313,183500,669861135,2830,2830,2830,2830,0
|
|
20240313,183400,669861135,2830,2830,2830,2830,0
|
|
20240313,183300,669861135,2830,2830,2830,2830,0
|
|
20240313,183200,669861135,2830,2830,2830,2830,0
|
|
20240313,183100,669861135,2830,2830,2830,2830,0
|
|
20240313,183000,669861135,2830,2830,2830,2830,0
|
|
20240313,182900,669861135,2830,2830,2830,2830,0
|
|
20240313,182800,669861135,2830,2830,2830,2830,0
|
|
20240313,182700,669861135,2830,2830,2830,2830,4386
|
|
20240313,182600,669861135,2830,2830,2830,2830,0
|
|
20240313,182500,669861135,2830,2830,2830,2830,0
|
|
20240313,182400,669861135,2830,2830,2830,2830,0
|
|
20240313,182300,669861135,2830,2830,2830,2830,0
|
|
20240313,182200,669861135,2830,2830,2830,2830,0
|
|
20240313,182100,669861135,2830,2830,2830,2830,0
|
|
20240313,182000,669861135,2830,2830,2830,2830,0
|
|
20240313,181900,669861135,2830,2830,2830,2830,0
|
|
20240313,181800,669861135,2830,2830,2830,2830,0
|
|
20240313,181700,669861135,2830,2830,2830,2830,0
|
|
20240313,181600,669861135,2830,2830,2830,2830,0
|
|
20240313,181500,669861135,2830,2830,2830,2830,0
|
|
20240313,181400,669861135,2830,2830,2830,2830,0
|
|
20240313,181300,669861135,2830,2830,2830,2830,0
|
|
20240313,181200,669861135,2830,2830,2830,2830,0
|
|
20240313,181100,669861135,2830,2830,2830,2830,0
|
|
20240313,181000,669861135,2830,2830,2830,2830,0
|
|
20240313,180900,669861135,2830,2830,2830,2830,0
|
|
20240313,180800,669861135,2830,2830,2830,2830,0
|
|
20240313,180700,669861135,2830,2830,2830,2830,0
|
|
20240313,180600,669861135,2830,2830,2830,2830,0
|
|
20240313,180500,669861135,2830,2830,2830,2830,0
|
|
20240313,180400,669861135,2830,2830,2830,2830,0
|
|
20240313,180300,669861135,2830,2830,2830,2830,0
|
|
20240313,180200,669861135,2830,2830,2830,2830,0
|
|
20240313,180100,669861135,2830,2830,2830,2830,0
|
|
20240313,180000,669861135,2830,2830,2830,2830,0
|
|
20240313,175900,669861135,2830,2830,2830,2830,0
|
|
20240313,175800,669861135,2830,2830,2830,2830,0
|
|
20240313,175700,669861135,2830,2830,2830,2830,4386
|
|
20240313,175600,669861135,2830,2830,2830,2830,0
|
|
20240313,175500,669861135,2830,2830,2830,2830,0
|
|
20240313,175400,669861135,2830,2830,2830,2830,0
|
|
20240313,175300,669861135,2830,2830,2830,2830,0
|
|
20240313,175200,669861135,2830,2830,2830,2830,0
|
|
20240313,175100,669861135,2830,2830,2830,2830,0
|
|
20240313,175000,669861135,2830,2830,2830,2830,0
|
|
20240313,174900,669861135,2830,2830,2830,2830,0
|
|
20240313,174800,669861135,2830,2830,2830,2830,0
|
|
20240313,174700,669861135,2830,2830,2830,2830,0
|
|
20240313,174600,669861135,2830,2830,2830,2830,0
|
|
20240313,174500,669861135,2830,2830,2830,2830,0
|
|
20240313,174400,669861135,2830,2830,2830,2830,0
|
|
20240313,174300,669861135,2830,2830,2830,2830,0
|
|
20240313,174200,669861135,2830,2830,2830,2830,0
|
|
20240313,174100,669861135,2830,2830,2830,2830,0
|
|
20240313,174000,669861135,2830,2830,2830,2830,0
|
|
20240313,173900,669861135,2830,2830,2830,2830,0
|
|
20240313,173800,669861135,2830,2830,2830,2830,0
|
|
20240313,173700,669861135,2830,2830,2830,2830,0
|
|
20240313,173600,669861135,2830,2830,2830,2830,0
|
|
20240313,173500,669861135,2830,2830,2830,2830,0
|
|
20240313,173400,669861135,2830,2830,2830,2830,0
|
|
20240313,173300,669861135,2830,2830,2830,2830,0
|
|
20240313,173200,669861135,2830,2830,2830,2830,0
|
|
20240313,173100,669861135,2830,2830,2830,2830,0
|
|
20240313,173000,669861135,2830,2830,2830,2830,0
|
|
20240313,172900,669861135,2830,2830,2830,2830,0
|
|
20240313,172800,669861135,2830,2830,2830,2830,0
|
|
20240313,172700,669861135,2830,2830,2830,2830,4386
|
|
20240313,172600,669861135,2830,2830,2830,2830,0
|
|
20240313,172500,669861135,2830,2830,2830,2830,0
|
|
20240313,172400,669861135,2830,2830,2830,2830,0
|
|
20240313,172300,669861135,2830,2830,2830,2830,0
|
|
20240313,172200,669861135,2830,2830,2830,2830,0
|
|
20240313,172100,669861135,2830,2830,2830,2830,0
|
|
20240313,172000,669861135,2830,2830,2830,2830,0
|
|
20240313,171900,669861135,2830,2830,2830,2830,0
|
|
20240313,171800,669861135,2830,2830,2830,2830,0
|
|
20240313,171700,669861135,2830,2830,2830,2830,0
|
|
20240313,171600,669861135,2830,2830,2830,2830,0
|
|
20240313,171500,669861135,2830,2830,2830,2830,0
|
|
20240313,171400,669861135,2830,2830,2830,2830,0
|
|
20240313,171300,669861135,2830,2830,2830,2830,0
|
|
20240313,171200,669861135,2830,2830,2830,2830,0
|
|
20240313,171100,669861135,2830,2830,2830,2830,0
|
|
20240313,171000,669861135,2830,2830,2830,2830,0
|
|
20240313,170900,669861135,2830,2830,2830,2830,0
|
|
20240313,170800,669861135,2830,2830,2830,2830,0
|
|
20240313,170700,669861135,2830,2830,2830,2830,0
|
|
20240313,170600,669861135,2830,2830,2830,2830,0
|
|
20240313,170500,669861135,2830,2830,2830,2830,0
|
|
20240313,170400,669861135,2830,2830,2830,2830,0
|
|
20240313,170300,669861135,2830,2830,2830,2830,0
|
|
20240313,170200,669861135,2830,2830,2830,2830,0
|
|
20240313,170100,669861135,2830,2830,2830,2830,0
|
|
20240313,170000,669861135,2830,2830,2830,2830,0
|
|
20240313,165900,669861135,2830,2830,2830,2830,0
|
|
20240313,165800,669861135,2830,2830,2830,2830,0
|
|
20240313,165700,669861135,2830,2830,2830,2830,4386
|
|
20240313,165600,669861135,2830,2830,2830,2830,0
|
|
20240313,165500,669861135,2830,2830,2830,2830,0
|
|
20240313,165400,669861135,2830,2830,2830,2830,0
|
|
20240313,165300,669861135,2830,2830,2830,2830,0
|
|
20240313,165200,669861135,2830,2830,2830,2830,0
|
|
20240313,165100,669861135,2830,2830,2830,2830,0
|
|
20240313,165000,669861135,2830,2830,2830,2830,0
|
|
20240313,164900,669861135,2830,2830,2830,2830,0
|
|
20240313,164800,669861135,2830,2830,2830,2830,0
|
|
20240313,164700,669861135,2830,2830,2830,2830,0
|
|
20240313,164600,669861135,2830,2830,2830,2830,0
|
|
20240313,164500,669861135,2830,2830,2830,2830,0
|
|
20240313,164400,669861135,2830,2830,2830,2830,0
|
|
20240313,164300,669861135,2830,2830,2830,2830,0
|
|
20240313,164200,669861135,2830,2830,2830,2830,0
|
|
20240313,164100,669861135,2830,2830,2830,2830,0
|
|
20240313,164000,669861135,2830,2830,2830,2830,0
|
|
20240313,163900,669861135,2830,2830,2830,2830,0
|
|
20240313,163800,669861135,2830,2830,2830,2830,0
|
|
20240313,163700,669861135,2830,2830,2830,2830,0
|
|
20240313,163600,669861135,2830,2830,2830,2830,0
|
|
20240313,163500,669861135,2830,2830,2830,2830,0
|
|
20240313,163400,669861135,2830,2830,2830,2830,0
|
|
20240313,163300,669861135,2830,2830,2830,2830,0
|
|
20240313,163200,669861135,2830,2830,2830,2830,0
|
|
20240313,163100,669861135,2830,2830,2830,2830,0
|
|
20240313,163000,669861135,2830,2830,2830,2830,0
|
|
20240313,162900,669861135,2830,2830,2830,2830,0
|
|
20240313,162800,669861135,2830,2830,2830,2830,0
|
|
20240313,162700,669861135,2830,2830,2830,2830,4386
|
|
20240313,162600,669861135,2830,2830,2830,2830,0
|
|
20240313,162500,669861135,2830,2830,2830,2830,0
|
|
20240313,162400,669861135,2830,2830,2830,2830,0
|
|
20240313,162300,669861135,2830,2830,2830,2830,0
|
|
20240313,162200,669861135,2830,2830,2830,2830,0
|
|
20240313,162100,669861135,2830,2830,2830,2830,0
|
|
20240313,162000,669861135,2830,2830,2830,2830,0
|
|
20240313,161900,669861135,2830,2830,2830,2830,0
|
|
20240313,161800,669861135,2830,2830,2830,2830,0
|
|
20240313,161700,669861135,2830,2830,2830,2830,0
|
|
20240313,161600,669861135,2830,2830,2830,2830,0
|
|
20240313,161500,669861135,2830,2830,2830,2830,0
|
|
20240313,161400,669861135,2830,2830,2830,2830,0
|
|
20240313,161300,669861135,2830,2830,2830,2830,0
|
|
20240313,161200,669861135,2830,2830,2830,2830,0
|
|
20240313,161100,669861135,2830,2830,2830,2830,0
|
|
20240313,161000,669861135,2830,2830,2830,2830,0
|
|
20240313,160900,669861135,2830,2830,2830,2830,0
|
|
20240313,160800,669861135,2830,2830,2830,2830,0
|
|
20240313,160700,669861135,2830,2830,2830,2830,0
|
|
20240313,160600,669861135,2830,2830,2830,2830,0
|
|
20240313,160500,669861135,2830,2830,2830,2830,0
|
|
20240313,160400,669861135,2830,2830,2830,2830,0
|
|
20240313,160300,669861135,2830,2830,2830,2830,0
|
|
20240313,160200,669861135,2830,2830,2830,2830,0
|
|
20240313,160100,669861135,2830,2830,2830,2830,0
|
|
20240313,160000,669861135,2830,2830,2830,2830,0
|
|
20240313,155900,669861135,2830,2830,2830,2830,0
|
|
20240313,155800,669861135,2830,2830,2830,2830,0
|
|
20240313,155700,669861135,2830,2830,2830,2830,4386
|
|
20240313,155600,669861135,2830,2830,2830,2830,0
|
|
20240313,155500,669861135,2830,2830,2830,2830,0
|
|
20240313,155400,669861135,2830,2830,2830,2830,0
|
|
20240313,155300,669861135,2830,2830,2830,2830,0
|
|
20240313,155200,669861135,2830,2830,2830,2830,0
|
|
20240313,155100,669861135,2830,2830,2830,2830,0
|
|
20240313,155000,669861135,2830,2830,2830,2830,0
|
|
20240313,154900,669861135,2830,2830,2830,2830,0
|
|
20240313,154800,669861135,2830,2830,2830,2830,0
|
|
20240313,154700,669861135,2830,2830,2830,2830,0
|
|
20240313,154600,669861135,2830,2830,2830,2830,0
|
|
20240313,154500,669861135,2830,2830,2830,2830,0
|
|
20240313,154400,669861135,2830,2830,2830,2830,0
|
|
20240313,154300,669861135,2830,2830,2830,2830,0
|
|
20240313,154200,669861135,2830,2830,2830,2830,0
|
|
20240313,154100,669861135,2830,2830,2830,2830,0
|
|
20240313,154000,669861135,2830,2830,2830,2830,0
|
|
20240313,153900,669861135,2830,2830,2830,2830,0
|
|
20240313,153800,669861135,2830,2830,2830,2830,0
|
|
20240313,153700,669861135,2830,2830,2830,2830,0
|
|
20240313,153600,669861135,2830,2830,2830,2830,0
|
|
20240313,153500,669861135,2830,2830,2830,2830,0
|
|
20240313,153400,669861135,2830,2830,2830,2830,0
|
|
20240313,153300,669861135,2830,2830,2830,2830,0
|
|
20240313,153200,669861135,2830,2830,2830,2830,0
|
|
20240313,153100,669861135,2830,2830,2830,2830,0
|
|
20240313,153000,669861135,2830,2830,2830,2830,4386
|
|
20240313,152900,657448755,2830,2830,2830,2830,0
|
|
20240313,152800,657448755,2830,2830,2830,2830,0
|
|
20240313,152700,657448755,2830,2830,2830,2830,0
|
|
20240313,152600,657448755,2830,2830,2830,2830,0
|
|
20240313,152500,657448755,2830,2830,2830,2830,0
|
|
20240313,152400,657448755,2830,2830,2830,2830,0
|
|
20240313,152300,657448755,2830,2830,2830,2830,0
|
|
20240313,152200,657448755,2830,2830,2830,2830,0
|
|
20240313,152100,657448755,2830,2830,2830,2830,0
|
|
20240313,152000,657448755,2830,2830,2830,2830,0
|
|
20240313,151900,657448755,2830,2835,2835,2830,225
|
|
20240313,151800,656811130,2835,2835,2835,2835,50
|
|
20240313,151700,656669380,2830,2830,2830,2830,50
|
|
20240313,151600,656527880,2830,2830,2830,2830,22
|
|
20240313,151500,656465620,2830,2830,2830,2830,0
|
|
20240313,151400,656465620,2830,2830,2830,2830,1562
|
|
20240313,151300,652045160,2825,2825,2825,2825,30
|
|
20240313,151200,651960410,2825,2825,2825,2825,1
|
|
20240313,151100,651957585,2825,2825,2830,2825,502
|
|
20240313,151000,650539430,2825,2825,2825,2825,30
|
|
20240313,150900,650454680,2830,2830,2830,2830,200
|
|
20240313,150800,649888680,2830,2830,2830,2830,565
|
|
20240313,150700,648289730,2825,2825,2825,2825,0
|
|
20240313,150600,648289730,2825,2825,2825,2825,0
|
|
20240313,150500,648289730,2825,2825,2825,2825,1103
|
|
20240313,150400,645173755,2820,2820,2820,2820,0
|
|
20240313,150300,645173755,2820,2820,2820,2820,30
|
|
20240313,150200,645089155,2820,2820,2820,2820,167
|
|
20240313,150100,644618215,2820,2820,2820,2820,0
|
|
20240313,150000,644618215,2820,2820,2820,2820,0
|
|
20240313,145900,644618215,2820,2820,2820,2820,30
|
|
20240313,145800,644533615,2820,2820,2820,2820,10
|
|
20240313,145700,644505415,2825,2820,2825,2820,4
|
|
20240313,145600,644494130,2820,2820,2820,2820,728
|
|
20240313,145500,642441170,2825,2825,2825,2825,0
|
|
20240313,145400,642441170,2825,2825,2825,2825,0
|
|
20240313,145300,642441170,2825,2820,2825,2820,800
|
|
20240313,145200,640182420,2820,2820,2820,2820,0
|
|
20240313,145100,640182420,2820,2820,2820,2820,30
|
|
20240313,145000,640097820,2820,2820,2820,2820,0
|
|
20240313,144900,640097820,2820,2820,2820,2820,2
|
|
20240313,144800,640092180,2825,2825,2825,2825,10
|
|
20240313,144700,640063930,2825,2825,2825,2825,10
|
|
20240313,144600,640035680,2815,2815,2815,2815,0
|
|
20240313,144500,640035680,2815,2810,2815,2810,2175
|
|
20240313,144400,633913175,2815,2815,2815,2815,3023
|
|
20240313,144300,625403430,2815,2815,2815,2815,3000
|
|
20240313,144200,616958430,2815,2820,2820,2815,3001
|
|
20240313,144100,608510590,2815,2815,2815,2815,0
|
|
20240313,144000,608510590,2815,2815,2815,2815,0
|
|
20240313,143900,608510590,2815,2815,2815,2815,34
|
|
20240313,143800,608414880,2815,2815,2815,2815,100
|
|
20240313,143700,608133380,2815,2815,2815,2815,0
|
|
20240313,143600,608133380,2815,2815,2815,2815,0
|
|
20240313,143500,608133380,2815,2815,2815,2815,0
|
|
20240313,143400,608133380,2815,2815,2815,2815,522
|
|
20240313,143300,606663950,2815,2815,2815,2815,0
|
|
20240313,143200,606663950,2815,2815,2815,2815,0
|
|
20240313,143100,606663950,2815,2815,2815,2815,0
|
|
20240313,143000,606663950,2815,2815,2815,2815,1
|
|
20240313,142900,606661135,2815,2810,2815,2810,279
|
|
20240313,142800,605876245,2815,2825,2825,2815,102
|
|
20240313,142700,605588605,2815,2815,2815,2815,0
|
|
20240313,142600,605588605,2815,2815,2815,2815,7
|
|
20240313,142500,605568900,2815,2820,2820,2815,329
|
|
20240313,142400,604641875,2815,2815,2815,2815,0
|
|
20240313,142300,604641875,2815,2830,2830,2815,64
|
|
20240313,142200,604461565,2815,2815,2815,2815,37
|
|
20240313,142100,604357410,2815,2815,2815,2815,1
|
|
20240313,142000,604354595,2830,2830,2830,2830,0
|
|
20240313,141900,604354595,2830,2830,2830,2830,22
|
|
20240313,141800,604292335,2830,2830,2830,2830,29
|
|
20240313,141700,604210265,2830,2830,2830,2830,0
|
|
20240313,141600,604210265,2830,2830,2830,2830,40
|
|
20240313,141500,604097065,2830,2830,2830,2830,352
|
|
20240313,141400,603100905,2830,2830,2830,2830,0
|
|
20240313,141300,603100905,2830,2830,2830,2830,35
|
|
20240313,141200,603001855,2830,2830,2830,2830,0
|
|
20240313,141100,603001855,2830,2830,2830,2830,5
|
|
20240313,141000,602987705,2830,2830,2830,2830,25
|
|
20240313,140900,602916955,2830,2810,2830,2810,265
|
|
20240313,140800,602170430,2810,2810,2810,2810,300
|
|
20240313,140700,601327430,2810,2810,2810,2810,88
|
|
20240313,140600,601080150,2810,2810,2810,2810,0
|
|
20240313,140500,601080150,2810,2810,2810,2810,0
|
|
20240313,140400,601080150,2810,2810,2810,2810,0
|
|
20240313,140300,601080150,2810,2810,2810,2810,300
|
|
20240313,140200,600237150,2810,2815,2815,2810,220
|
|
20240313,140100,599618945,2820,2820,2820,2820,1
|
|
20240313,140000,599616125,2810,2810,2810,2810,2
|
|
20240313,135900,599610505,2810,2810,2810,2810,30
|
|
20240313,135800,599526205,2810,2810,2810,2810,0
|
|
20240313,135700,599526205,2810,2810,2810,2810,0
|
|
20240313,135600,599526205,2810,2810,2810,2810,0
|
|
20240313,135500,599526205,2810,2810,2810,2810,45
|
|
20240313,135400,599399755,2810,2810,2810,2810,0
|
|
20240313,135300,599399755,2810,2810,2810,2810,40
|
|
20240313,135200,599287355,2805,2805,2805,2805,0
|
|
20240313,135100,599287355,2805,2805,2805,2805,0
|
|
20240313,135000,599287355,2805,2805,2805,2805,155
|
|
20240313,134900,598852580,2805,2810,2810,2805,634
|
|
20240313,134800,597071190,2810,2810,2810,2810,884
|
|
20240313,134700,594587150,2810,2810,2810,2810,201
|
|
20240313,134600,594022340,2810,2810,2810,2810,0
|
|
20240313,134500,594022340,2810,2810,2810,2810,475
|
|
20240313,134400,592687590,2810,2815,2815,2810,2542
|
|
20240313,134300,585542565,2815,2815,2815,2815,1080
|
|
20240313,134200,582502365,2820,2820,2820,2820,5
|
|
20240313,134100,582488265,2820,2820,2820,2820,88
|
|
20240313,134000,582240105,2815,2815,2815,2815,200
|
|
20240313,133900,581677105,2820,2820,2820,2820,2
|
|
20240313,133800,581671465,2820,2820,2820,2820,430
|
|
20240313,133700,580458865,2820,2820,2820,2820,160
|
|
20240313,133600,580007665,2820,2820,2820,2820,0
|
|
20240313,133500,580007665,2820,2820,2820,2820,1240
|
|
20240313,133400,576510865,2820,2820,2820,2820,1034
|
|
20240313,133300,573594985,2820,2820,2820,2820,100
|
|
20240313,133200,573312985,2820,2820,2820,2820,306
|
|
20240313,133100,572450065,2820,2820,2820,2820,20
|
|
20240313,133000,572393665,2820,2820,2820,2820,40
|
|
20240313,132900,572280865,2835,2835,2835,2835,0
|
|
20240313,132800,572280865,2835,2835,2835,2820,110
|
|
20240313,132700,571970530,2820,2820,2820,2820,710
|
|
20240313,132600,569968330,2820,2820,2820,2820,38
|
|
20240313,132500,569861170,2820,2820,2820,2820,103
|
|
20240313,132400,569570710,2830,2830,2830,2830,100
|
|
20240313,132300,569287710,2830,2830,2830,2830,0
|
|
20240313,132200,569287710,2830,2830,2830,2830,1000
|
|
20240313,132100,566457710,2830,2820,2830,2820,140
|
|
20240313,132000,566062810,2820,2825,2825,2820,1151
|
|
20240313,131900,562816915,2825,2825,2825,2825,3995
|
|
20240313,131800,551531040,2830,2825,2830,2825,239
|
|
20240313,131700,550855860,2820,2825,2825,2820,53
|
|
20240313,131600,550706200,2825,2825,2825,2825,42
|
|
20240313,131500,550587550,2825,2825,2825,2825,500
|
|
20240313,131400,549175050,2825,2825,2825,2825,70
|
|
20240313,131300,548977300,2825,2825,2825,2825,270
|
|
20240313,131200,548214550,2825,2830,2830,2825,1945
|
|
20240313,131100,542719700,2830,2830,2830,2830,80
|
|
20240313,131000,542493300,2830,2830,2830,2830,0
|
|
20240313,130900,542493300,2830,2830,2830,2830,81
|
|
20240313,130800,542264070,2830,2835,2835,2830,3630
|
|
20240313,130700,531988570,2835,2840,2840,2835,11
|
|
20240313,130600,531957380,2835,2835,2835,2835,0
|
|
20240313,130500,531957380,2835,2835,2835,2835,100
|
|
20240313,130400,531673880,2835,2830,2835,2830,2188
|
|
20240313,130300,525480985,2830,2830,2830,2830,0
|
|
20240313,130200,525480985,2830,2830,2830,2830,20
|
|
20240313,130100,525424385,2830,2830,2830,2830,32
|
|
20240313,130000,525333825,2830,2830,2830,2830,0
|
|
20240313,125900,525333825,2830,2830,2830,2830,1
|
|
20240313,125800,525330995,2825,2825,2825,2825,0
|
|
20240313,125700,525330995,2825,2835,2835,2825,1289
|
|
20240313,125600,521679420,2835,2835,2835,2835,2
|
|
20240313,125500,521673750,2830,2830,2830,2830,2144
|
|
20240313,125400,515606230,2830,2830,2830,2830,1292
|
|
20240313,125300,511949870,2835,2835,2835,2835,282
|
|
20240313,125200,511150400,2835,2835,2835,2835,0
|
|
20240313,125100,511150400,2835,2835,2835,2835,70
|
|
20240313,125000,510951950,2835,2835,2835,2835,1
|
|
20240313,124900,510949115,2830,2830,2835,2830,1215
|
|
20240313,124800,507510640,2830,2830,2835,2830,305
|
|
20240313,124700,506646965,2830,2835,2835,2830,290
|
|
20240313,124600,505825565,2835,2835,2835,2835,113
|
|
20240313,124500,505505210,2830,2835,2835,2830,1281
|
|
20240313,124400,501879345,2835,2830,2835,2830,3
|
|
20240313,124300,501870845,2830,2835,2835,2825,38
|
|
20240313,124200,501763420,2825,2825,2825,2825,0
|
|
20240313,124100,501763420,2825,2830,2830,2825,25
|
|
20240313,124000,501692770,2835,2835,2835,2835,1
|
|
20240313,123900,501689935,2830,2830,2830,2830,10
|
|
20240313,123800,501661635,2830,2830,2830,2830,0
|
|
20240313,123700,501661635,2830,2830,2830,2830,0
|
|
20240313,123600,501661635,2830,2830,2830,2830,0
|
|
20240313,123500,501661635,2830,2830,2830,2830,0
|
|
20240313,123400,501661635,2830,2825,2830,2825,1567
|
|
20240313,123300,497227245,2825,2825,2825,2825,0
|
|
20240313,123200,497227245,2825,2825,2825,2825,0
|
|
20240313,123100,497227245,2825,2825,2825,2825,30
|
|
20240313,123000,497142495,2825,2825,2825,2825,1000
|
|
20240313,122900,494317495,2825,2825,2825,2825,0
|
|
20240313,122800,494317495,2825,2825,2825,2825,0
|
|
20240313,122700,494317495,2825,2825,2825,2825,30
|
|
20240313,122600,494232745,2820,2820,2820,2820,0
|
|
20240313,122500,494232745,2820,2820,2820,2820,0
|
|
20240313,122400,494232745,2820,2820,2820,2820,0
|
|
20240313,122300,494232745,2820,2820,2820,2820,0
|
|
20240313,122200,494232745,2820,2820,2820,2820,0
|
|
20240313,122100,494232745,2820,2820,2820,2820,1324
|
|
20240313,122000,490499065,2820,2820,2820,2820,0
|
|
20240313,121900,490499065,2820,2820,2820,2820,887
|
|
20240313,121800,487997725,2820,2825,2825,2820,3980
|
|
20240313,121700,476773620,2830,2830,2830,2830,200
|
|
20240313,121600,476207620,2830,2830,2830,2830,250
|
|
20240313,121500,475500120,2830,2825,2830,2825,53
|
|
20240313,121400,475350380,2825,2825,2825,2825,0
|
|
20240313,121300,475350380,2825,2825,2825,2825,142
|
|
20240313,121200,474949230,2825,2820,2825,2820,41
|
|
20240313,121100,474833605,2825,2825,2825,2825,0
|
|
20240313,121000,474833605,2825,2825,2825,2825,20
|
|
20240313,120900,474777105,2820,2820,2820,2820,0
|
|
20240313,120800,474777105,2820,2820,2820,2820,195
|
|
20240313,120700,474227205,2820,2820,2820,2820,45
|
|
20240313,120600,474100305,2820,2820,2820,2820,255
|
|
20240313,120500,473381205,2820,2830,2830,2820,5540
|
|
20240313,120400,457728595,2830,2830,2830,2830,200
|
|
20240313,120300,457162595,2830,2830,2830,2830,1666
|
|
20240313,120200,452447815,2830,2835,2835,2830,2361
|
|
20240313,120100,445754525,2835,2840,2840,2835,282
|
|
20240313,120000,444953695,2840,2840,2840,2840,1
|
|
20240313,115900,444950855,2840,2840,2840,2840,10
|
|
20240313,115800,444922455,2840,2840,2840,2840,1197
|
|
20240313,115700,441522975,2840,2835,2840,2835,1005
|
|
20240313,115600,438668800,2835,2835,2835,2835,31
|
|
20240313,115500,438580915,2840,2840,2840,2840,5
|
|
20240313,115400,438566715,2840,2840,2840,2840,18
|
|
20240313,115300,438515595,2840,2840,2840,2840,10
|
|
20240313,115200,438487195,2840,2840,2840,2840,7
|
|
20240313,115100,438467315,2840,2840,2840,2840,2
|
|
20240313,115000,438461635,2845,2845,2845,2845,4
|
|
20240313,114900,438450255,2845,2845,2845,2845,0
|
|
20240313,114800,438450255,2845,2835,2845,2835,427
|
|
20240313,114700,437239440,2835,2835,2835,2835,189
|
|
20240313,114600,436703625,2835,2835,2835,2835,5
|
|
20240313,114500,436689450,2835,2835,2835,2835,612
|
|
20240313,114400,434954430,2830,2835,2835,2830,1425
|
|
20240313,114300,430914710,2835,2840,2840,2835,275
|
|
20240313,114200,430134255,2845,2845,2845,2845,0
|
|
20240313,114100,430134255,2845,2840,2845,2840,2113
|
|
20240313,114000,424133330,2845,2840,2845,2840,229
|
|
20240313,113900,423482120,2845,2840,2845,2840,611
|
|
20240313,113800,421744825,2845,2840,2845,2840,8
|
|
20240313,113700,421722080,2845,2845,2845,2845,45
|
|
20240313,113600,421594055,2840,2845,2845,2840,3083
|
|
20240313,113500,412831245,2850,2855,2855,2850,85
|
|
20240313,113400,412588935,2855,2855,2855,2845,12484
|
|
20240313,113300,376959615,2855,2850,2855,2850,245
|
|
20240313,113200,376261360,2850,2850,2850,2850,269
|
|
20240313,113100,375494710,2850,2845,2850,2845,2383
|
|
20240313,113000,368703560,2845,2840,2850,2840,355
|
|
20240313,112900,367694315,2845,2845,2845,2845,3000
|
|
20240313,112800,359159315,2845,2845,2845,2845,546
|
|
20240313,112700,357605945,2845,2845,2845,2845,18
|
|
20240313,112600,357554735,2840,2845,2845,2840,820
|
|
20240313,112500,355224140,2845,2845,2845,2845,4
|
|
20240313,112400,355212760,2845,2845,2845,2845,1295
|
|
20240313,112300,351528485,2845,2845,2845,2845,176
|
|
20240313,112200,351027765,2840,2845,2845,2840,283
|
|
20240313,112100,350223065,2840,2840,2840,2840,475
|
|
20240313,112000,348874065,2840,2840,2840,2840,40
|
|
20240313,111900,348760465,2840,2840,2840,2840,357
|
|
20240313,111800,347746585,2840,2840,2840,2835,136
|
|
20240313,111700,347360350,2840,2845,2845,2840,1853
|
|
20240313,111600,342097315,2845,2845,2845,2845,72
|
|
20240313,111500,341892475,2840,2840,2840,2840,101
|
|
20240313,111400,341605635,2840,2840,2840,2840,1398
|
|
20240313,111300,337635315,2840,2840,2845,2840,263
|
|
20240313,111200,336887420,2840,2835,2845,2835,1181
|
|
20240313,111100,333533020,2840,2835,2840,2835,7
|
|
20240313,111000,333513170,2840,2835,2840,2835,162
|
|
20240313,110900,333053720,2840,2830,2840,2830,96
|
|
20240313,110800,332781290,2830,2840,2840,2830,1187
|
|
20240313,110700,329418865,2840,2840,2840,2840,2000
|
|
20240313,110600,323738865,2840,2840,2840,2840,102
|
|
20240313,110500,323449185,2835,2835,2835,2835,805
|
|
20240313,110400,321167010,2835,2830,2835,2830,6391
|
|
20240313,110300,303072035,2825,2825,2825,2825,0
|
|
20240313,110200,303072035,2825,2825,2825,2825,228
|
|
20240313,110100,302427935,2825,2825,2825,2825,52
|
|
20240313,110000,302281035,2825,2825,2825,2820,5052
|
|
20240313,105900,288024135,2825,2825,2825,2825,0
|
|
20240313,105800,288024135,2825,2825,2825,2825,30
|
|
20240313,105700,287939385,2825,2825,2825,2825,516
|
|
20240313,105600,286481685,2820,2820,2820,2820,0
|
|
20240313,105500,286481685,2820,2820,2820,2820,0
|
|
20240313,105400,286481685,2820,2820,2820,2820,0
|
|
20240313,105300,286481685,2820,2820,2820,2820,185
|
|
20240313,105200,285959985,2820,2820,2820,2820,1144
|
|
20240313,105100,282733905,2820,2820,2820,2820,1583
|
|
20240313,105000,278269845,2815,2815,2815,2815,30
|
|
20240313,104900,278185395,2815,2815,2815,2815,33
|
|
20240313,104800,278092500,2815,2820,2820,2815,439
|
|
20240313,104700,276855075,2820,2820,2820,2820,0
|
|
20240313,104600,276855075,2820,2830,2830,2820,130
|
|
20240313,104500,276487475,2830,2820,2830,2820,2035
|
|
20240313,104400,270748425,2820,2820,2820,2820,0
|
|
20240313,104300,270748425,2820,2820,2820,2820,5
|
|
20240313,104200,270734325,2825,2820,2825,2820,550
|
|
20240313,104100,269182825,2820,2820,2820,2820,37
|
|
20240313,104000,269078485,2825,2820,2825,2815,2968
|
|
20240313,103900,260709305,2825,2825,2825,2825,0
|
|
20240313,103800,260709305,2825,2820,2825,2820,578
|
|
20240313,103700,259077795,2820,2825,2830,2820,3663
|
|
20240313,103600,248728400,2830,2825,2830,2825,783
|
|
20240313,103500,246515410,2825,2820,2825,2820,381
|
|
20240313,103400,245439190,2820,2820,2820,2820,40
|
|
20240313,103300,245326390,2825,2825,2825,2820,2347
|
|
20240313,103200,238707050,2825,2825,2825,2820,3037
|
|
20240313,103100,230127705,2820,2820,2820,2820,11
|
|
20240313,103000,230096685,2820,2820,2820,2820,850
|
|
20240313,102900,227699685,2820,2820,2825,2820,1146
|
|
20240313,102800,224462425,2825,2820,2825,2820,1510
|
|
20240313,102700,220196700,2825,2820,2825,2815,2100
|
|
20240313,102600,214274380,2820,2815,2820,2815,662
|
|
20240313,102500,212410675,2810,2810,2810,2810,0
|
|
20240313,102400,212410675,2810,2810,2810,2810,1155
|
|
20240313,102300,209165125,2815,2815,2815,2815,58
|
|
20240313,102200,209001855,2815,2815,2815,2815,346
|
|
20240313,102100,208027865,2820,2815,2820,2815,201
|
|
20240313,102000,207461050,2815,2815,2815,2815,3
|
|
20240313,101900,207452605,2820,2820,2820,2815,159
|
|
20240313,101800,207004250,2815,2815,2820,2815,196
|
|
20240313,101700,206452500,2815,2815,2815,2815,400
|
|
20240313,101600,205326500,2815,2815,2815,2815,548
|
|
20240313,101500,203783880,2815,2815,2815,2815,157
|
|
20240313,101400,203341925,2815,2815,2815,2815,152
|
|
20240313,101300,202914045,2815,2815,2815,2815,6
|
|
20240313,101200,202897155,2815,2815,2815,2815,3090
|
|
20240313,101100,194198805,2810,2810,2810,2810,17
|
|
20240313,101000,194151035,2810,2805,2810,2805,10959
|
|
20240313,100900,163356375,2810,2810,2810,2810,345
|
|
20240313,100800,162386925,2810,2810,2810,2810,22
|
|
20240313,100700,162325105,2810,2805,2810,2805,995
|
|
20240313,100600,159533835,2810,2810,2810,2810,893
|
|
20240313,100500,157024505,2810,2810,2810,2810,232
|
|
20240313,100400,156372585,2810,2810,2810,2810,1001
|
|
20240313,100300,153559775,2805,2810,2810,2805,406
|
|
20240313,100200,152420930,2805,2805,2805,2805,1663
|
|
20240313,100100,147756215,2805,2805,2805,2805,1
|
|
20240313,100000,147753410,2795,2805,2805,2795,7179
|
|
20240313,095900,127653580,2805,2800,2805,2800,225
|
|
20240313,095800,127022605,2810,2805,2810,2805,1000
|
|
20240313,095700,124213080,2805,2805,2805,2805,0
|
|
20240313,095600,124213080,2805,2805,2805,2800,3062
|
|
20240313,095500,115624320,2805,2805,2805,2805,300
|
|
20240313,095400,114782820,2800,2800,2800,2800,1
|
|
20240313,095300,114780020,2800,2800,2805,2800,181
|
|
20240313,095200,114272720,2805,2805,2805,2805,20
|
|
20240313,095100,114216620,2805,2805,2805,2805,11
|
|
20240313,095000,114185765,2805,2805,2805,2800,1802
|
|
20240313,094900,109140020,2800,2805,2805,2800,120
|
|
20240313,094800,108803770,2800,2810,2810,2800,52
|
|
20240313,094700,108657670,2810,2810,2810,2810,1
|
|
20240313,094600,108654860,2810,2810,2810,2800,86
|
|
20240313,094500,108413500,2810,2810,2810,2810,224
|
|
20240313,094400,107784060,2810,2810,2810,2810,2
|
|
20240313,094300,107778440,2800,2800,2800,2800,0
|
|
20240313,094200,107778440,2800,2805,2810,2800,212
|
|
20240313,094100,107184100,2810,2810,2810,2810,15
|
|
20240313,094000,107141950,2810,2810,2810,2810,20
|
|
20240313,093900,107085750,2805,2805,2805,2805,147
|
|
20240313,093800,106673415,2805,2800,2805,2800,35
|
|
20240313,093700,106575390,2805,2800,2805,2800,327
|
|
20240313,093600,105659765,2805,2805,2805,2805,89
|
|
20240313,093500,105410120,2805,2805,2805,2805,110
|
|
20240313,093400,105101570,2805,2805,2805,2805,30
|
|
20240313,093300,105017420,2805,2800,2805,2800,2415
|
|
20240313,093200,98254570,2795,2800,2800,2795,337
|
|
20240313,093100,97312645,2800,2800,2800,2800,350
|
|
20240313,093000,96332645,2800,2800,2800,2800,610
|
|
20240313,092900,94624645,2795,2795,2800,2795,1182
|
|
20240313,092800,91320435,2800,2800,2800,2800,485
|
|
20240313,092700,89962435,2800,2800,2800,2795,1150
|
|
20240313,092600,86745565,2805,2805,2805,2805,0
|
|
20240313,092500,86745565,2805,2805,2805,2805,8
|
|
20240313,092400,86723125,2805,2805,2805,2805,12
|
|
20240313,092300,86689465,2805,2795,2805,2795,6078
|
|
20240313,092200,69688820,2790,2790,2790,2790,0
|
|
20240313,092100,69688820,2790,2790,2790,2790,10523
|
|
20240313,092000,40329650,2795,2790,2795,2790,2340
|
|
20240313,091900,33793315,2795,2795,2795,2795,2469
|
|
20240313,091800,26892460,2795,2795,2795,2795,636
|
|
20240313,091700,25114840,2795,2795,2800,2795,223
|
|
20240313,091600,24491000,2795,2795,2795,2795,144
|
|
20240313,091500,24088520,2790,2795,2795,2790,351
|
|
20240313,091400,23108440,2800,2800,2800,2800,0
|
|
20240313,091300,23108440,2800,2795,2800,2795,206
|
|
20240313,091200,22532640,2800,2800,2800,2795,1274
|
|
20240313,091100,18966690,2800,2800,2800,2800,117
|
|
20240313,091000,18639090,2800,2800,2800,2800,11
|
|
20240313,090900,18608290,2800,2800,2800,2800,218
|
|
20240313,090800,17997890,2800,2800,2800,2800,1071
|
|
20240313,090700,14999090,2800,2805,2805,2800,1000
|
|
20240313,090600,12198590,2810,2810,2810,2810,131
|
|
20240313,090500,11830480,2810,2795,2810,2795,265
|
|
20240313,090400,11089705,2795,2795,2795,2795,781
|
|
20240313,090300,8906810,2795,2795,2795,2795,1565
|
|
20240313,090200,4532635,2795,2795,2795,2795,509
|
|
20240313,090100,3109980,2795,2795,2795,2790,526
|
|
20240313,090000,1640980,2810,2795,2810,2795,587
|