646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,194200,1965219885,2125,2125,2125,2125,0
|
|
20240320,194100,1965219885,2125,2125,2125,2125,0
|
|
20240320,194000,1965219885,2125,2125,2125,2125,0
|
|
20240320,193900,1965219885,2125,2125,2125,2125,0
|
|
20240320,193800,1965219885,2125,2125,2125,2125,0
|
|
20240320,193700,1965219885,2125,2125,2125,2125,0
|
|
20240320,193600,1965219885,2125,2125,2125,2125,0
|
|
20240320,193500,1965219885,2125,2125,2125,2125,0
|
|
20240320,193400,1965219885,2125,2125,2125,2125,0
|
|
20240320,193300,1965219885,2125,2125,2125,2125,0
|
|
20240320,193200,1965219885,2125,2125,2125,2125,0
|
|
20240320,193100,1965219885,2125,2125,2125,2125,0
|
|
20240320,193000,1965219885,2125,2125,2125,2125,0
|
|
20240320,192900,1965219885,2125,2125,2125,2125,0
|
|
20240320,192800,1965219885,2125,2125,2125,2125,0
|
|
20240320,192700,1965219885,2125,2125,2125,2125,0
|
|
20240320,192600,1965219885,2125,2125,2125,2125,0
|
|
20240320,192500,1965219885,2125,2125,2125,2125,0
|
|
20240320,192400,1965219885,2125,2125,2125,2125,0
|
|
20240320,192300,1965219885,2125,2125,2125,2125,0
|
|
20240320,192200,1965219885,2125,2125,2125,2125,0
|
|
20240320,192100,1965219885,2125,2125,2125,2125,0
|
|
20240320,192000,1965219885,2125,2125,2125,2125,0
|
|
20240320,191900,1965219885,2125,2125,2125,2125,0
|
|
20240320,191800,1965219885,2125,2125,2125,2125,0
|
|
20240320,191700,1965219885,2125,2125,2125,2125,0
|
|
20240320,191600,1965219885,2125,2125,2125,2125,0
|
|
20240320,191500,1965219885,2125,2125,2125,2125,0
|
|
20240320,191400,1965219885,2125,2125,2125,2125,0
|
|
20240320,191300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,191200,1965219885,2125,2125,2125,2125,0
|
|
20240320,191100,1965219885,2125,2125,2125,2125,0
|
|
20240320,191000,1965219885,2125,2125,2125,2125,0
|
|
20240320,190900,1965219885,2125,2125,2125,2125,0
|
|
20240320,190800,1965219885,2125,2125,2125,2125,0
|
|
20240320,190700,1965219885,2125,2125,2125,2125,0
|
|
20240320,190600,1965219885,2125,2125,2125,2125,0
|
|
20240320,190500,1965219885,2125,2125,2125,2125,0
|
|
20240320,190400,1965219885,2125,2125,2125,2125,0
|
|
20240320,190300,1965219885,2125,2125,2125,2125,0
|
|
20240320,190200,1965219885,2125,2125,2125,2125,0
|
|
20240320,190100,1965219885,2125,2125,2125,2125,0
|
|
20240320,190000,1965219885,2125,2125,2125,2125,0
|
|
20240320,185900,1965219885,2125,2125,2125,2125,0
|
|
20240320,185800,1965219885,2125,2125,2125,2125,0
|
|
20240320,185700,1965219885,2125,2125,2125,2125,0
|
|
20240320,185600,1965219885,2125,2125,2125,2125,0
|
|
20240320,185500,1965219885,2125,2125,2125,2125,0
|
|
20240320,185400,1965219885,2125,2125,2125,2125,0
|
|
20240320,185300,1965219885,2125,2125,2125,2125,0
|
|
20240320,185200,1965219885,2125,2125,2125,2125,0
|
|
20240320,185100,1965219885,2125,2125,2125,2125,0
|
|
20240320,185000,1965219885,2125,2125,2125,2125,0
|
|
20240320,184900,1965219885,2125,2125,2125,2125,0
|
|
20240320,184800,1965219885,2125,2125,2125,2125,0
|
|
20240320,184700,1965219885,2125,2125,2125,2125,0
|
|
20240320,184600,1965219885,2125,2125,2125,2125,0
|
|
20240320,184500,1965219885,2125,2125,2125,2125,0
|
|
20240320,184400,1965219885,2125,2125,2125,2125,0
|
|
20240320,184300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,184200,1965219885,2125,2125,2125,2125,0
|
|
20240320,184100,1965219885,2125,2125,2125,2125,0
|
|
20240320,184000,1965219885,2125,2125,2125,2125,0
|
|
20240320,183900,1965219885,2125,2125,2125,2125,0
|
|
20240320,183800,1965219885,2125,2125,2125,2125,0
|
|
20240320,183700,1965219885,2125,2125,2125,2125,0
|
|
20240320,183600,1965219885,2125,2125,2125,2125,0
|
|
20240320,183500,1965219885,2125,2125,2125,2125,0
|
|
20240320,183400,1965219885,2125,2125,2125,2125,0
|
|
20240320,183300,1965219885,2125,2125,2125,2125,0
|
|
20240320,183200,1965219885,2125,2125,2125,2125,0
|
|
20240320,183100,1965219885,2125,2125,2125,2125,0
|
|
20240320,183000,1965219885,2125,2125,2125,2125,0
|
|
20240320,182900,1965219885,2125,2125,2125,2125,0
|
|
20240320,182800,1965219885,2125,2125,2125,2125,0
|
|
20240320,182700,1965219885,2125,2125,2125,2125,0
|
|
20240320,182600,1965219885,2125,2125,2125,2125,0
|
|
20240320,182500,1965219885,2125,2125,2125,2125,0
|
|
20240320,182400,1965219885,2125,2125,2125,2125,0
|
|
20240320,182300,1965219885,2125,2125,2125,2125,0
|
|
20240320,182200,1965219885,2125,2125,2125,2125,0
|
|
20240320,182100,1965219885,2125,2125,2125,2125,0
|
|
20240320,182000,1965219885,2125,2125,2125,2125,0
|
|
20240320,181900,1965219885,2125,2125,2125,2125,0
|
|
20240320,181800,1965219885,2125,2125,2125,2125,0
|
|
20240320,181700,1965219885,2125,2125,2125,2125,0
|
|
20240320,181600,1965219885,2125,2125,2125,2125,0
|
|
20240320,181500,1965219885,2125,2125,2125,2125,0
|
|
20240320,181400,1965219885,2125,2125,2125,2125,0
|
|
20240320,181300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,181200,1965219885,2125,2125,2125,2125,0
|
|
20240320,181100,1965219885,2125,2125,2125,2125,0
|
|
20240320,181000,1965219885,2125,2125,2125,2125,0
|
|
20240320,180900,1965219885,2125,2125,2125,2125,0
|
|
20240320,180800,1965219885,2125,2125,2125,2125,0
|
|
20240320,180700,1965219885,2125,2125,2125,2125,0
|
|
20240320,180600,1965219885,2125,2125,2125,2125,0
|
|
20240320,180500,1965219885,2125,2125,2125,2125,0
|
|
20240320,180400,1965219885,2125,2125,2125,2125,0
|
|
20240320,180300,1965219885,2125,2125,2125,2125,0
|
|
20240320,180200,1965219885,2125,2125,2125,2125,0
|
|
20240320,180100,1965219885,2125,2125,2125,2125,0
|
|
20240320,180000,1965219885,2125,2125,2125,2125,0
|
|
20240320,175900,1965219885,2125,2125,2125,2125,0
|
|
20240320,175800,1965219885,2125,2125,2125,2125,0
|
|
20240320,175700,1965219885,2125,2125,2125,2125,0
|
|
20240320,175600,1965219885,2125,2125,2125,2125,0
|
|
20240320,175500,1965219885,2125,2125,2125,2125,0
|
|
20240320,175400,1965219885,2125,2125,2125,2125,0
|
|
20240320,175300,1965219885,2125,2125,2125,2125,0
|
|
20240320,175200,1965219885,2125,2125,2125,2125,0
|
|
20240320,175100,1965219885,2125,2125,2125,2125,0
|
|
20240320,175000,1965219885,2125,2125,2125,2125,0
|
|
20240320,174900,1965219885,2125,2125,2125,2125,0
|
|
20240320,174800,1965219885,2125,2125,2125,2125,0
|
|
20240320,174700,1965219885,2125,2125,2125,2125,0
|
|
20240320,174600,1965219885,2125,2125,2125,2125,0
|
|
20240320,174500,1965219885,2125,2125,2125,2125,0
|
|
20240320,174400,1965219885,2125,2125,2125,2125,0
|
|
20240320,174300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,174200,1965219885,2125,2125,2125,2125,0
|
|
20240320,174100,1965219885,2125,2125,2125,2125,0
|
|
20240320,174000,1965219885,2125,2125,2125,2125,0
|
|
20240320,173900,1965219885,2125,2125,2125,2125,0
|
|
20240320,173800,1965219885,2125,2125,2125,2125,0
|
|
20240320,173700,1965219885,2125,2125,2125,2125,0
|
|
20240320,173600,1965219885,2125,2125,2125,2125,0
|
|
20240320,173500,1965219885,2125,2125,2125,2125,0
|
|
20240320,173400,1965219885,2125,2125,2125,2125,0
|
|
20240320,173300,1965219885,2125,2125,2125,2125,0
|
|
20240320,173200,1965219885,2125,2125,2125,2125,0
|
|
20240320,173100,1965219885,2125,2125,2125,2125,0
|
|
20240320,173000,1965219885,2125,2125,2125,2125,0
|
|
20240320,172900,1965219885,2125,2125,2125,2125,0
|
|
20240320,172800,1965219885,2125,2125,2125,2125,0
|
|
20240320,172700,1965219885,2125,2125,2125,2125,0
|
|
20240320,172600,1965219885,2125,2125,2125,2125,0
|
|
20240320,172500,1965219885,2125,2125,2125,2125,0
|
|
20240320,172400,1965219885,2125,2125,2125,2125,0
|
|
20240320,172300,1965219885,2125,2125,2125,2125,0
|
|
20240320,172200,1965219885,2125,2125,2125,2125,0
|
|
20240320,172100,1965219885,2125,2125,2125,2125,0
|
|
20240320,172000,1965219885,2125,2125,2125,2125,0
|
|
20240320,171900,1965219885,2125,2125,2125,2125,0
|
|
20240320,171800,1965219885,2125,2125,2125,2125,0
|
|
20240320,171700,1965219885,2125,2125,2125,2125,0
|
|
20240320,171600,1965219885,2125,2125,2125,2125,0
|
|
20240320,171500,1965219885,2125,2125,2125,2125,0
|
|
20240320,171400,1965219885,2125,2125,2125,2125,0
|
|
20240320,171300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,171200,1965219885,2125,2125,2125,2125,0
|
|
20240320,171100,1965219885,2125,2125,2125,2125,0
|
|
20240320,171000,1965219885,2125,2125,2125,2125,0
|
|
20240320,170900,1965219885,2125,2125,2125,2125,0
|
|
20240320,170800,1965219885,2125,2125,2125,2125,0
|
|
20240320,170700,1965219885,2125,2125,2125,2125,0
|
|
20240320,170600,1965219885,2125,2125,2125,2125,0
|
|
20240320,170500,1965219885,2125,2125,2125,2125,0
|
|
20240320,170400,1965219885,2125,2125,2125,2125,0
|
|
20240320,170300,1965219885,2125,2125,2125,2125,0
|
|
20240320,170200,1965219885,2125,2125,2125,2125,0
|
|
20240320,170100,1965219885,2125,2125,2125,2125,0
|
|
20240320,170000,1965219885,2125,2125,2125,2125,0
|
|
20240320,165900,1965219885,2125,2125,2125,2125,0
|
|
20240320,165800,1965219885,2125,2125,2125,2125,0
|
|
20240320,165700,1965219885,2125,2125,2125,2125,0
|
|
20240320,165600,1965219885,2125,2125,2125,2125,0
|
|
20240320,165500,1965219885,2125,2125,2125,2125,0
|
|
20240320,165400,1965219885,2125,2125,2125,2125,0
|
|
20240320,165300,1965219885,2125,2125,2125,2125,0
|
|
20240320,165200,1965219885,2125,2125,2125,2125,0
|
|
20240320,165100,1965219885,2125,2125,2125,2125,0
|
|
20240320,165000,1965219885,2125,2125,2125,2125,0
|
|
20240320,164900,1965219885,2125,2125,2125,2125,0
|
|
20240320,164800,1965219885,2125,2125,2125,2125,0
|
|
20240320,164700,1965219885,2125,2125,2125,2125,0
|
|
20240320,164600,1965219885,2125,2125,2125,2125,0
|
|
20240320,164500,1965219885,2125,2125,2125,2125,0
|
|
20240320,164400,1965219885,2125,2125,2125,2125,0
|
|
20240320,164300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,164200,1965219885,2125,2125,2125,2125,0
|
|
20240320,164100,1965219885,2125,2125,2125,2125,0
|
|
20240320,164000,1965219885,2125,2125,2125,2125,0
|
|
20240320,163900,1965219885,2125,2125,2125,2125,0
|
|
20240320,163800,1965219885,2125,2125,2125,2125,0
|
|
20240320,163700,1965219885,2125,2125,2125,2125,0
|
|
20240320,163600,1965219885,2125,2125,2125,2125,0
|
|
20240320,163500,1965219885,2125,2125,2125,2125,0
|
|
20240320,163400,1965219885,2125,2125,2125,2125,0
|
|
20240320,163300,1965219885,2125,2125,2125,2125,0
|
|
20240320,163200,1965219885,2125,2125,2125,2125,0
|
|
20240320,163100,1965219885,2125,2125,2125,2125,0
|
|
20240320,163000,1965219885,2125,2125,2125,2125,0
|
|
20240320,162900,1965219885,2125,2125,2125,2125,0
|
|
20240320,162800,1965219885,2125,2125,2125,2125,0
|
|
20240320,162700,1965219885,2125,2125,2125,2125,0
|
|
20240320,162600,1965219885,2125,2125,2125,2125,0
|
|
20240320,162500,1965219885,2125,2125,2125,2125,0
|
|
20240320,162400,1965219885,2125,2125,2125,2125,0
|
|
20240320,162300,1965219885,2125,2125,2125,2125,0
|
|
20240320,162200,1965219885,2125,2125,2125,2125,0
|
|
20240320,162100,1965219885,2125,2125,2125,2125,0
|
|
20240320,162000,1965219885,2125,2125,2125,2125,0
|
|
20240320,161900,1965219885,2125,2125,2125,2125,0
|
|
20240320,161800,1965219885,2125,2125,2125,2125,0
|
|
20240320,161700,1965219885,2125,2125,2125,2125,0
|
|
20240320,161600,1965219885,2125,2125,2125,2125,0
|
|
20240320,161500,1965219885,2125,2125,2125,2125,0
|
|
20240320,161400,1965219885,2125,2125,2125,2125,0
|
|
20240320,161300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,161200,1965219885,2125,2125,2125,2125,0
|
|
20240320,161100,1965219885,2125,2125,2125,2125,0
|
|
20240320,161000,1965219885,2125,2125,2125,2125,0
|
|
20240320,160900,1965219885,2125,2125,2125,2125,0
|
|
20240320,160800,1965219885,2125,2125,2125,2125,0
|
|
20240320,160700,1965219885,2125,2125,2125,2125,0
|
|
20240320,160600,1965219885,2125,2125,2125,2125,0
|
|
20240320,160500,1965219885,2125,2125,2125,2125,0
|
|
20240320,160400,1965219885,2125,2125,2125,2125,0
|
|
20240320,160300,1965219885,2125,2125,2125,2125,0
|
|
20240320,160200,1965219885,2125,2125,2125,2125,0
|
|
20240320,160100,1965219885,2125,2125,2125,2125,0
|
|
20240320,160000,1965219885,2125,2125,2125,2125,0
|
|
20240320,155900,1965219885,2125,2125,2125,2125,0
|
|
20240320,155800,1965219885,2125,2125,2125,2125,0
|
|
20240320,155700,1965219885,2125,2125,2125,2125,0
|
|
20240320,155600,1965219885,2125,2125,2125,2125,0
|
|
20240320,155500,1965219885,2125,2125,2125,2125,0
|
|
20240320,155400,1965219885,2125,2125,2125,2125,0
|
|
20240320,155300,1965219885,2125,2125,2125,2125,0
|
|
20240320,155200,1965219885,2125,2125,2125,2125,0
|
|
20240320,155100,1965219885,2125,2125,2125,2125,0
|
|
20240320,155000,1965219885,2125,2125,2125,2125,0
|
|
20240320,154900,1965219885,2125,2125,2125,2125,0
|
|
20240320,154800,1965219885,2125,2125,2125,2125,0
|
|
20240320,154700,1965219885,2125,2125,2125,2125,0
|
|
20240320,154600,1965219885,2125,2125,2125,2125,0
|
|
20240320,154500,1965219885,2125,2125,2125,2125,0
|
|
20240320,154400,1965219885,2125,2125,2125,2125,0
|
|
20240320,154300,1965219885,2125,2125,2125,2125,23116
|
|
20240320,154200,1965219885,2125,2125,2125,2125,0
|
|
20240320,154100,1965219885,2125,2125,2125,2125,0
|
|
20240320,154000,1965219885,2125,2125,2125,2125,0
|
|
20240320,153900,1965219885,2125,2125,2125,2125,0
|
|
20240320,153800,1965219885,2125,2125,2125,2125,0
|
|
20240320,153700,1965219885,2125,2125,2125,2125,0
|
|
20240320,153600,1965219885,2125,2125,2125,2125,0
|
|
20240320,153500,1965219885,2125,2125,2125,2125,0
|
|
20240320,153400,1965219885,2125,2125,2125,2125,0
|
|
20240320,153300,1965219885,2125,2125,2125,2125,0
|
|
20240320,153200,1965219885,2125,2125,2125,2125,0
|
|
20240320,153100,1965219885,2125,2125,2125,2125,0
|
|
20240320,153000,1965219885,2125,2125,2125,2125,23116
|
|
20240320,152900,1916098385,2120,2120,2120,2120,0
|
|
20240320,152800,1916098385,2120,2120,2120,2120,0
|
|
20240320,152700,1916098385,2120,2120,2120,2120,0
|
|
20240320,152600,1916098385,2120,2120,2120,2120,0
|
|
20240320,152500,1916098385,2120,2120,2120,2120,0
|
|
20240320,152400,1916098385,2120,2120,2120,2120,0
|
|
20240320,152300,1916098385,2120,2120,2120,2120,0
|
|
20240320,152200,1916098385,2120,2120,2120,2120,0
|
|
20240320,152100,1916098385,2120,2120,2120,2120,0
|
|
20240320,152000,1916098385,2120,2120,2120,2120,0
|
|
20240320,151900,1916098385,2120,2120,2125,2110,13508
|
|
20240320,151800,1887481980,2120,2125,2130,2120,6680
|
|
20240320,151700,1873270690,2125,2120,2130,2120,3315
|
|
20240320,151600,1866234845,2120,2125,2130,2120,3860
|
|
20240320,151500,1858031105,2115,2120,2120,2115,9444
|
|
20240320,151400,1838036265,2120,2115,2120,2110,1121
|
|
20240320,151300,1835663100,2115,2115,2115,2110,1660
|
|
20240320,151200,1832157555,2115,2115,2120,2115,4497
|
|
20240320,151100,1822646250,2115,2115,2115,2115,1339
|
|
20240320,151000,1819814265,2115,2115,2120,2115,4394
|
|
20240320,150900,1810517225,2120,2115,2120,2115,3876
|
|
20240320,150800,1802316585,2115,2110,2115,2110,682
|
|
20240320,150700,1800874250,2110,2115,2120,2110,6748
|
|
20240320,150600,1786599845,2120,2115,2120,2115,1336
|
|
20240320,150500,1783771960,2115,2110,2115,2110,2286
|
|
20240320,150400,1778938295,2110,2115,2115,2110,337
|
|
20240320,150300,1778227190,2110,2110,2110,2110,529
|
|
20240320,150200,1777111000,2115,2105,2115,2105,1350
|
|
20240320,150100,1774260240,2100,2105,2105,2100,4011
|
|
20240320,150000,1765828565,2105,2105,2105,2105,2311
|
|
20240320,145900,1760963910,2110,2115,2115,2110,1592
|
|
20240320,145800,1757602560,2115,2115,2115,2110,1484
|
|
20240320,145700,1754468900,2115,2115,2115,2115,501
|
|
20240320,145600,1753409285,2110,2115,2115,2110,3359
|
|
20240320,145500,1746306975,2120,2115,2120,2115,4273
|
|
20240320,145400,1737265125,2115,2120,2120,2115,309
|
|
20240320,145300,1736611470,2115,2110,2115,2110,8643
|
|
20240320,145200,1718354960,2110,2105,2110,2105,1694
|
|
20240320,145100,1714788475,2100,2110,2110,2100,8877
|
|
20240320,145000,1696125570,2110,2110,2110,2105,5930
|
|
20240320,144900,1683617125,2110,2110,2110,2110,13
|
|
20240320,144800,1683589695,2105,2110,2110,2105,464
|
|
20240320,144700,1682610940,2110,2105,2110,2100,7656
|
|
20240320,144600,1666528840,2100,2100,2115,2100,3715
|
|
20240320,144500,1658720530,2100,2110,2115,2100,6904
|
|
20240320,144400,1644184240,2110,2110,2115,2105,7115
|
|
20240320,144300,1629172010,2110,2100,2110,2090,3495
|
|
20240320,144200,1621842455,2100,2105,2110,2090,10599
|
|
20240320,144100,1599579805,2105,2110,2110,2105,7280
|
|
20240320,144000,1584235605,2110,2100,2110,2100,5429
|
|
20240320,143900,1572795970,2100,2120,2125,2095,22761
|
|
20240320,143800,1524739520,2120,2125,2130,2105,12944
|
|
20240320,143700,1497392020,2125,2095,2125,2090,17852
|
|
20240320,143600,1459687190,2105,2085,2105,2085,31160
|
|
20240320,143500,1394409160,2085,2080,2085,2075,6660
|
|
20240320,143400,1380578355,2070,2070,2080,2070,2872
|
|
20240320,143300,1374622135,2060,2085,2085,2060,12399
|
|
20240320,143200,1348980300,2080,2080,2080,2080,900
|
|
20240320,143100,1347108300,2080,2080,2080,2080,369
|
|
20240320,143000,1346340780,2080,2070,2085,2055,14383
|
|
20240320,142900,1316630315,2070,2080,2090,2070,15694
|
|
20240320,142800,1284096840,2080,2080,2085,2050,18301
|
|
20240320,142700,1246313235,2085,2085,2085,2085,101
|
|
20240320,142600,1246102650,2090,2080,2090,2080,6142
|
|
20240320,142500,1233326895,2090,2080,2090,2080,3044
|
|
20240320,142400,1226988925,2080,2095,2105,2075,13116
|
|
20240320,142300,1199639920,2090,2100,2115,2090,7488
|
|
20240320,142200,1183877135,2100,2100,2110,2095,2734
|
|
20240320,142100,1178139895,2110,2110,2115,2100,3983
|
|
20240320,142000,1169759395,2100,2105,2110,2100,6700
|
|
20240320,141900,1155688360,2100,2110,2110,2100,210
|
|
20240320,141800,1155247260,2110,2110,2115,2110,7419
|
|
20240320,141700,1139588960,2110,2095,2110,2095,4304
|
|
20240320,141600,1130543060,2090,2105,2105,2090,6589
|
|
20240320,141500,1116729715,2105,2100,2115,2100,927
|
|
20240320,141400,1114778540,2115,2110,2115,2100,4322
|
|
20240320,141300,1105690735,2110,2105,2110,2105,2655
|
|
20240320,141200,1100098685,2105,2090,2105,2090,6647
|
|
20240320,141100,1086203875,2090,2100,2100,2090,6762
|
|
20240320,141000,1072049105,2110,2110,2110,2095,1372
|
|
20240320,140900,1069164795,2095,2105,2115,2095,6815
|
|
20240320,140800,1054853440,2105,2110,2110,2105,3167
|
|
20240320,140700,1048175890,2110,2130,2130,2110,3822
|
|
20240320,140600,1040088915,2125,2125,2145,2125,9692
|
|
20240320,140500,1019376930,2140,2130,2145,2130,18151
|
|
20240320,140400,980564850,2130,2120,2130,2115,2306
|
|
20240320,140300,975670240,2120,2125,2130,2105,2335
|
|
20240320,140200,970737775,2125,2145,2145,2120,12924
|
|
20240320,140100,943162770,2145,2120,2145,2120,24540
|
|
20240320,140000,890832360,2120,2110,2120,2110,10878
|
|
20240320,135900,867857840,2110,2110,2115,2110,3574
|
|
20240320,135800,860302855,2110,2100,2110,2100,6302
|
|
20240320,135700,847026635,2100,2110,2110,2100,2030
|
|
20240320,135600,842753220,2110,2135,2135,2110,17370
|
|
20240320,135500,805861850,2135,2120,2135,2115,31496
|
|
20240320,135400,738994425,2120,2100,2120,2090,33426
|
|
20240320,135300,668632920,2100,2090,2100,2090,5285
|
|
20240320,135200,657557630,2090,2085,2090,2085,2824
|
|
20240320,135100,651660335,2085,2085,2085,2085,327
|
|
20240320,135000,650978540,2085,2070,2085,2070,1246
|
|
20240320,134900,648385675,2070,2070,2070,2070,10
|
|
20240320,134800,648364975,2070,2070,2070,2070,0
|
|
20240320,134700,648364975,2070,2070,2070,2070,0
|
|
20240320,134600,648364975,2070,2070,2070,2070,0
|
|
20240320,134500,648364975,2070,2085,2085,2055,11104
|
|
20240320,134400,625470900,2090,2090,2090,2090,0
|
|
20240320,134300,625470900,2090,2090,2090,2090,877
|
|
20240320,134200,623637970,2090,2090,2090,2090,1
|
|
20240320,134100,623635880,2090,2090,2090,2090,1000
|
|
20240320,134000,621545880,2090,2085,2090,2085,1594
|
|
20240320,133900,618214900,2085,2080,2085,2080,164
|
|
20240320,133800,617872975,2085,2085,2085,2085,99
|
|
20240320,133700,617666560,2080,2085,2085,2080,3145
|
|
20240320,133600,611114235,2085,2085,2085,2085,0
|
|
20240320,133500,611114235,2085,2085,2085,2085,100
|
|
20240320,133400,610905735,2085,2080,2085,2080,1657
|
|
20240320,133300,607452140,2075,2080,2080,2075,140
|
|
20240320,133200,607161565,2075,2085,2085,2075,35
|
|
20240320,133100,607088690,2090,2090,2090,2075,646
|
|
20240320,133000,605745270,2090,2080,2090,2080,255
|
|
20240320,132900,605214325,2090,2070,2090,2070,21168
|
|
20240320,132800,561268690,2070,2070,2070,2070,41
|
|
20240320,132700,561183820,2070,2065,2070,2060,157
|
|
20240320,132600,560859185,2065,2070,2070,2065,3459
|
|
20240320,132500,553703250,2065,2065,2065,2065,0
|
|
20240320,132400,553703250,2065,2065,2065,2065,2
|
|
20240320,132300,553699120,2070,2065,2070,2065,189
|
|
20240320,132200,553308785,2070,2070,2070,2070,0
|
|
20240320,132100,553308785,2070,2070,2070,2070,0
|
|
20240320,132000,553308785,2070,2070,2070,2070,1
|
|
20240320,131900,553306715,2070,2070,2070,2070,0
|
|
20240320,131800,553306715,2070,2065,2070,2065,200
|
|
20240320,131700,552892815,2060,2060,2060,2060,5
|
|
20240320,131600,552882515,2060,2065,2065,2060,2245
|
|
20240320,131500,548247215,2060,2060,2065,2060,2744
|
|
20240320,131400,542594525,2065,2065,2065,2065,829
|
|
20240320,131300,540882640,2065,2060,2065,2060,3
|
|
20240320,131200,540876455,2060,2065,2065,2060,2475
|
|
20240320,131100,535770805,2065,2065,2070,2065,326
|
|
20240320,131000,535096080,2070,2070,2070,2070,2318
|
|
20240320,130900,530297820,2070,2070,2070,2070,1
|
|
20240320,130800,530295750,2065,2060,2065,2060,3165
|
|
20240320,130700,523762350,2060,2060,2060,2060,210
|
|
20240320,130600,523329750,2060,2065,2065,2060,2502
|
|
20240320,130500,518175480,2065,2060,2065,2060,2040
|
|
20240320,130400,513963080,2060,2060,2070,2060,1723
|
|
20240320,130300,510413690,2060,2065,2065,2060,1668
|
|
20240320,130200,506970170,2065,2065,2065,2065,273
|
|
20240320,130100,506406425,2065,2065,2065,2065,50
|
|
20240320,130000,506303175,2070,2070,2070,2070,3212
|
|
20240320,125900,499654335,2070,2070,2070,2070,2516
|
|
20240320,125800,494446215,2070,2065,2070,2060,166
|
|
20240320,125700,494104030,2075,2075,2075,2070,1475
|
|
20240320,125600,491050525,2070,2060,2070,2060,1766
|
|
20240320,125500,487396765,2070,2070,2070,2070,150
|
|
20240320,125400,487086265,2070,2070,2070,2070,126
|
|
20240320,125300,486825445,2055,2065,2070,2055,297
|
|
20240320,125200,486213025,2070,2070,2070,2070,502
|
|
20240320,125100,485173885,2070,2070,2070,2070,0
|
|
20240320,125000,485173885,2070,2070,2070,2070,500
|
|
20240320,124900,484138885,2070,2065,2070,2065,488
|
|
20240320,124800,483131130,2065,2065,2065,2065,466
|
|
20240320,124700,482168840,2055,2065,2065,2055,135
|
|
20240320,124600,481891065,2065,2060,2065,2060,1001
|
|
20240320,124500,479826035,2060,2060,2060,2060,900
|
|
20240320,124400,477972035,2060,2060,2060,2060,1379
|
|
20240320,124300,475131295,2060,2060,2060,2060,0
|
|
20240320,124200,475131295,2060,2055,2060,2055,20
|
|
20240320,124100,475090145,2055,2055,2055,2055,89
|
|
20240320,124000,474907250,2055,2055,2055,2055,111
|
|
20240320,123900,474679145,2055,2055,2055,2055,0
|
|
20240320,123800,474679145,2055,2055,2055,2055,100
|
|
20240320,123700,474473645,2055,2055,2055,2055,177
|
|
20240320,123600,474109910,2060,2060,2060,2060,1
|
|
20240320,123500,474107850,2055,2055,2055,2055,0
|
|
20240320,123400,474107850,2055,2055,2055,2055,5226
|
|
20240320,123300,463368420,2055,2055,2055,2055,12
|
|
20240320,123200,463343760,2050,2050,2050,2050,0
|
|
20240320,123100,463343760,2050,2050,2050,2050,1000
|
|
20240320,123000,461293760,2055,2055,2055,2055,10
|
|
20240320,122900,461273210,2050,2050,2050,2050,243
|
|
20240320,122800,460775060,2055,2055,2055,2055,10
|
|
20240320,122700,460754510,2055,2055,2055,2055,0
|
|
20240320,122600,460754510,2055,2055,2055,2055,0
|
|
20240320,122500,460754510,2055,2055,2055,2055,1
|
|
20240320,122400,460752455,2050,2050,2055,2050,2435
|
|
20240320,122300,455760695,2055,2055,2055,2055,0
|
|
20240320,122200,455760695,2055,2055,2055,2055,0
|
|
20240320,122100,455760695,2055,2055,2055,2055,0
|
|
20240320,122000,455760695,2055,2050,2055,2050,12
|
|
20240320,121900,455736090,2050,2050,2050,2050,1000
|
|
20240320,121800,453686090,2050,2050,2055,2050,2249
|
|
20240320,121700,449070085,2050,2050,2050,2050,199
|
|
20240320,121600,448662135,2050,2050,2050,2050,0
|
|
20240320,121500,448662135,2050,2050,2050,2050,2
|
|
20240320,121400,448658035,2050,2050,2050,2050,50
|
|
20240320,121300,448555535,2055,2055,2055,2055,0
|
|
20240320,121200,448555535,2055,2055,2055,2055,0
|
|
20240320,121100,448555535,2055,2055,2055,2055,0
|
|
20240320,121000,448555535,2055,2055,2055,2055,0
|
|
20240320,120900,448555535,2055,2055,2055,2055,1693
|
|
20240320,120800,445076420,2055,2050,2055,2050,3343
|
|
20240320,120700,438208415,2045,2045,2045,2045,0
|
|
20240320,120600,438208415,2045,2050,2050,2045,502
|
|
20240320,120500,437181815,2050,2050,2050,2050,76
|
|
20240320,120400,437026015,2050,2050,2050,2050,1000
|
|
20240320,120300,434976015,2050,2050,2050,2050,0
|
|
20240320,120200,434976015,2050,2050,2050,2050,800
|
|
20240320,120100,433336015,2050,2050,2050,2050,0
|
|
20240320,120000,433336015,2050,2050,2050,2050,0
|
|
20240320,115900,433336015,2050,2050,2050,2050,100
|
|
20240320,115800,433131015,2055,2055,2055,2055,0
|
|
20240320,115700,433131015,2055,2055,2055,2055,0
|
|
20240320,115600,433131015,2055,2050,2055,2050,3317
|
|
20240320,115500,426331160,2050,2050,2050,2050,2027
|
|
20240320,115400,422175810,2050,2050,2050,2050,101
|
|
20240320,115300,421968760,2040,2040,2040,2040,1000
|
|
20240320,115200,419928760,2040,2040,2040,2040,3
|
|
20240320,115100,419922640,2050,2050,2050,2050,0
|
|
20240320,115000,419922640,2050,2050,2050,2050,0
|
|
20240320,114900,419922640,2050,2045,2050,2040,1013
|
|
20240320,114800,417853600,2050,2050,2050,2050,0
|
|
20240320,114700,417853600,2050,2050,2050,2050,20
|
|
20240320,114600,417812600,2045,2045,2045,2045,1003
|
|
20240320,114500,415761465,2045,2045,2045,2045,0
|
|
20240320,114400,415761465,2045,2045,2045,2045,0
|
|
20240320,114300,415761465,2045,2045,2045,2045,0
|
|
20240320,114200,415761465,2045,2045,2045,2045,0
|
|
20240320,114100,415761465,2045,2045,2045,2045,1
|
|
20240320,114000,415759420,2050,2050,2050,2050,0
|
|
20240320,113900,415759420,2050,2050,2050,2050,0
|
|
20240320,113800,415759420,2050,2050,2050,2050,1
|
|
20240320,113700,415757370,2050,2050,2050,2050,0
|
|
20240320,113600,415757370,2050,2050,2050,2050,1112
|
|
20240320,113500,413477770,2045,2045,2045,2045,0
|
|
20240320,113400,413477770,2045,2045,2045,2045,5
|
|
20240320,113300,413467545,2045,2045,2045,2045,1380
|
|
20240320,113200,410645445,2050,2050,2050,2050,0
|
|
20240320,113100,410645445,2050,2050,2050,2050,100
|
|
20240320,113000,410440445,2045,2045,2045,2045,20
|
|
20240320,112900,410399545,2045,2045,2045,2045,0
|
|
20240320,112800,410399545,2045,2050,2050,2045,20
|
|
20240320,112700,410358595,2050,2050,2050,2050,1
|
|
20240320,112600,410356545,2045,2040,2045,2040,1480
|
|
20240320,112500,407333705,2050,2050,2050,2045,987
|
|
20240320,112400,405315280,2045,2045,2045,2045,515
|
|
20240320,112300,404262105,2050,2055,2055,2050,376
|
|
20240320,112200,403491205,2050,2050,2050,2050,225
|
|
20240320,112100,403029955,2055,2055,2055,2055,253
|
|
20240320,112000,402510040,2055,2055,2055,2055,0
|
|
20240320,111900,402510040,2055,2055,2055,2050,1030
|
|
20240320,111800,400398390,2050,2050,2050,2050,9
|
|
20240320,111700,400379940,2060,2060,2060,2060,265
|
|
20240320,111600,399834040,2055,2055,2055,2055,1045
|
|
20240320,111500,397686565,2060,2060,2060,2060,0
|
|
20240320,111400,397686565,2060,2050,2060,2050,31
|
|
20240320,111300,397622830,2045,2055,2055,2045,11
|
|
20240320,111200,397600325,2050,2040,2050,2040,627
|
|
20240320,111100,396315140,2045,2050,2050,2045,1546
|
|
20240320,111000,393152070,2050,2050,2050,2050,250
|
|
20240320,110900,392639570,2045,2045,2045,2045,100
|
|
20240320,110800,392435070,2050,2050,2050,2050,3297
|
|
20240320,110700,385676220,2055,2055,2055,2055,3467
|
|
20240320,110600,378551535,2060,2060,2060,2060,1
|
|
20240320,110500,378549475,2055,2055,2055,2055,6
|
|
20240320,110400,378537145,2055,2055,2055,2055,1
|
|
20240320,110300,378535090,2060,2060,2060,2060,21
|
|
20240320,110200,378491830,2065,2065,2065,2065,0
|
|
20240320,110100,378491830,2065,2065,2065,2065,0
|
|
20240320,110000,378491830,2065,2065,2065,2065,0
|
|
20240320,105900,378491830,2065,2065,2065,2065,0
|
|
20240320,105800,378491830,2065,2065,2065,2065,1
|
|
20240320,105700,378489765,2065,2055,2065,2055,94
|
|
20240320,105600,378296405,2060,2060,2065,2060,3356
|
|
20240320,105500,371382995,2060,2055,2060,2055,28
|
|
20240320,105400,371325405,2055,2055,2055,2055,669
|
|
20240320,105300,369950610,2060,2060,2060,2060,0
|
|
20240320,105200,369950610,2060,2055,2060,2055,32
|
|
20240320,105100,369884745,2055,2055,2055,2055,0
|
|
20240320,105000,369884745,2055,2055,2055,2055,42
|
|
20240320,104900,369798435,2055,2055,2055,2055,301
|
|
20240320,104800,369179880,2065,2065,2065,2065,0
|
|
20240320,104700,369179880,2065,2065,2065,2065,0
|
|
20240320,104600,369179880,2065,2055,2065,2055,108
|
|
20240320,104500,368957795,2060,2060,2060,2060,30
|
|
20240320,104400,368895995,2060,2060,2060,2060,72
|
|
20240320,104300,368747675,2065,2065,2065,2065,0
|
|
20240320,104200,368747675,2065,2065,2065,2065,100
|
|
20240320,104100,368541175,2060,2060,2060,2060,492
|
|
20240320,104000,367527655,2065,2065,2065,2065,10
|
|
20240320,103900,367507005,2055,2055,2055,2055,1
|
|
20240320,103800,367504950,2060,2060,2060,2060,1
|
|
20240320,103700,367502890,2065,2050,2065,2050,261
|
|
20240320,103600,366966435,2055,2060,2065,2055,2284
|
|
20240320,103500,362267490,2065,2065,2065,2065,14
|
|
20240320,103400,362238580,2070,2070,2070,2070,0
|
|
20240320,103300,362238580,2070,2060,2070,2060,767
|
|
20240320,103200,360658485,2060,2060,2060,2055,2529
|
|
20240320,103100,355448920,2060,2055,2060,2055,20
|
|
20240320,103000,355407770,2060,2065,2075,2060,2508
|
|
20240320,102900,350229390,2075,2070,2075,2070,14
|
|
20240320,102800,350200380,2070,2070,2075,2070,268
|
|
20240320,102700,349645120,2075,2075,2075,2075,1
|
|
20240320,102600,349643045,2075,2075,2080,2070,1564
|
|
20240320,102500,346404555,2080,2080,2080,2080,205
|
|
20240320,102400,345978155,2080,2080,2080,2080,400
|
|
20240320,102300,345146155,2080,2070,2080,2070,10916
|
|
20240320,102200,322450265,2075,2065,2075,2065,5730
|
|
20240320,102100,310616935,2065,2065,2065,2065,836
|
|
20240320,102000,308890595,2070,2080,2080,2070,108
|
|
20240320,101900,308665965,2080,2080,2080,2080,104
|
|
20240320,101800,308449645,2080,2080,2080,2080,101
|
|
20240320,101700,308239565,2075,2070,2075,2070,5000
|
|
20240320,101600,297868360,2065,2065,2065,2065,11
|
|
20240320,101500,297845645,2065,2065,2065,2065,73
|
|
20240320,101400,297694900,2065,2065,2065,2065,7
|
|
20240320,101300,297680445,2065,2075,2075,2065,1200
|
|
20240320,101200,295201365,2070,2065,2070,2065,5849
|
|
20240320,101100,283117940,2065,2060,2065,2050,15999
|
|
20240320,101000,250098850,2055,2050,2055,2050,535
|
|
20240320,100900,249000055,2050,2055,2055,2050,201
|
|
20240320,100800,248587500,2050,2050,2050,2050,0
|
|
20240320,100700,248587500,2050,2045,2050,2045,11
|
|
20240320,100600,248565000,2045,2050,2050,2045,1036
|
|
20240320,100500,246446330,2060,2050,2060,2045,2993
|
|
20240320,100400,240305685,2060,2050,2060,2050,2024
|
|
20240320,100300,236156335,2055,2060,2060,2055,200
|
|
20240320,100200,235744835,2050,2060,2060,2050,710
|
|
20240320,100100,234287235,2060,2060,2060,2060,2
|
|
20240320,100000,234283115,2055,2055,2055,2050,3
|
|
20240320,095900,234276955,2055,2060,2060,2055,992
|
|
20240320,095800,232234035,2070,2070,2070,2070,313
|
|
20240320,095700,231586125,2065,2075,2075,2065,1037
|
|
20240320,095600,229444485,2070,2065,2070,2065,3237
|
|
20240320,095500,222758550,2065,2070,2070,2065,1030
|
|
20240320,095400,220626495,2070,2070,2070,2065,570
|
|
20240320,095300,219447595,2065,2070,2075,2065,4289
|
|
20240320,095200,210567955,2075,2065,2075,2065,1201
|
|
20240320,095100,208085380,2065,2075,2080,2065,2687
|
|
20240320,095000,202518765,2075,2065,2075,2055,19381
|
|
20240320,094900,162625250,2060,2060,2060,2060,2820
|
|
20240320,094800,156816050,2065,2060,2070,2055,4190
|
|
20240320,094700,148180450,2060,2070,2070,2055,148
|
|
20240320,094600,147875745,2065,2065,2065,2065,2
|
|
20240320,094500,147871615,2075,2065,2080,2055,847
|
|
20240320,094400,146125970,2055,2065,2080,2055,1005
|
|
20240320,094300,144038310,2050,2050,2065,2050,3703
|
|
20240320,094200,136446150,2050,2055,2065,2050,2618
|
|
20240320,094100,131062075,2065,2070,2070,2065,454
|
|
20240320,094000,130124310,2065,2090,2095,2065,353
|
|
20240320,093900,129393460,2090,2050,2100,2050,20343
|
|
20240320,093800,86865590,2050,2040,2050,2040,2068
|
|
20240320,093700,82638045,2040,2040,2040,2040,101
|
|
20240320,093600,82432005,2040,2040,2040,2030,3143
|
|
20240320,093500,76020295,2040,2030,2040,2030,3978
|
|
20240320,093400,67916910,2025,2025,2025,2025,410
|
|
20240320,093300,67086660,2025,2020,2025,2020,923
|
|
20240320,093200,65218585,2020,2020,2025,2020,4908
|
|
20240320,093100,55298985,2020,2010,2020,2010,10581
|
|
20240320,093000,34018375,2010,2010,2010,2010,47
|
|
20240320,092900,33923905,2010,2010,2010,2010,1
|
|
20240320,092800,33921895,2005,2005,2005,2005,164
|
|
20240320,092700,33593075,2005,2005,2005,2005,0
|
|
20240320,092600,33593075,2005,2005,2005,2005,191
|
|
20240320,092500,33210120,2005,2005,2005,2005,46
|
|
20240320,092400,33117890,2005,2005,2005,2005,263
|
|
20240320,092300,32590575,2010,2010,2010,2010,0
|
|
20240320,092200,32590575,2010,2010,2010,2010,2
|
|
20240320,092100,32586555,2005,2005,2005,2005,0
|
|
20240320,092000,32586555,2005,2005,2005,2005,438
|
|
20240320,091900,31708365,2005,2005,2005,2005,17
|
|
20240320,091800,31674280,2005,2005,2005,2005,0
|
|
20240320,091700,31674280,2005,2005,2005,2005,0
|
|
20240320,091600,31674280,2005,2000,2005,2000,1500
|
|
20240320,091500,28670455,1995,1999,1999,1995,499
|
|
20240320,091400,27674750,2000,2000,2000,2000,1081
|
|
20240320,091300,25512750,2000,2000,2000,2000,2008
|
|
20240320,091200,21496750,2000,2000,2000,2000,2067
|
|
20240320,091100,17362750,2005,2005,2005,2005,0
|
|
20240320,091000,17362750,2005,2005,2005,2005,0
|
|
20240320,090900,17362750,2005,2005,2005,2005,239
|
|
20240320,090800,16883555,2005,2005,2005,2005,700
|
|
20240320,090700,15480055,2005,2005,2005,2005,1168
|
|
20240320,090600,13138215,2005,2000,2010,2000,1726
|
|
20240320,090500,9674565,2010,2005,2010,2000,835
|
|
20240320,090400,8000390,2005,2005,2005,2005,0
|
|
20240320,090300,8000390,2005,1998,2005,1998,1104
|
|
20240320,090200,5794299,1993,1996,1996,1993,2515
|
|
20240320,090100,780830,1994,1996,1996,1994,112
|
|
20240320,090000,557295,1996,1998,1998,1996,279
|