631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192800,323275365,2115,2115,2115,2115,5123
|
|
20240326,192700,323275365,2115,2115,2115,2115,0
|
|
20240326,192600,323275365,2115,2115,2115,2115,0
|
|
20240326,192500,323275365,2115,2115,2115,2115,0
|
|
20240326,192400,323275365,2115,2115,2115,2115,0
|
|
20240326,192300,323275365,2115,2115,2115,2115,0
|
|
20240326,192200,323275365,2115,2115,2115,2115,0
|
|
20240326,192100,323275365,2115,2115,2115,2115,0
|
|
20240326,192000,323275365,2115,2115,2115,2115,0
|
|
20240326,191900,323275365,2115,2115,2115,2115,0
|
|
20240326,191800,323275365,2115,2115,2115,2115,0
|
|
20240326,191700,323275365,2115,2115,2115,2115,0
|
|
20240326,191600,323275365,2115,2115,2115,2115,0
|
|
20240326,191500,323275365,2115,2115,2115,2115,0
|
|
20240326,191400,323275365,2115,2115,2115,2115,0
|
|
20240326,191300,323275365,2115,2115,2115,2115,0
|
|
20240326,191200,323275365,2115,2115,2115,2115,0
|
|
20240326,191100,323275365,2115,2115,2115,2115,0
|
|
20240326,191000,323275365,2115,2115,2115,2115,0
|
|
20240326,190900,323275365,2115,2115,2115,2115,0
|
|
20240326,190800,323275365,2115,2115,2115,2115,0
|
|
20240326,190700,323275365,2115,2115,2115,2115,0
|
|
20240326,190600,323275365,2115,2115,2115,2115,0
|
|
20240326,190500,323275365,2115,2115,2115,2115,0
|
|
20240326,190400,323275365,2115,2115,2115,2115,0
|
|
20240326,190300,323275365,2115,2115,2115,2115,0
|
|
20240326,190200,323275365,2115,2115,2115,2115,0
|
|
20240326,190100,323275365,2115,2115,2115,2115,0
|
|
20240326,190000,323275365,2115,2115,2115,2115,0
|
|
20240326,185900,323275365,2115,2115,2115,2115,0
|
|
20240326,185800,323275365,2115,2115,2115,2115,5123
|
|
20240326,185700,323275365,2115,2115,2115,2115,0
|
|
20240326,185600,323275365,2115,2115,2115,2115,0
|
|
20240326,185500,323275365,2115,2115,2115,2115,0
|
|
20240326,185400,323275365,2115,2115,2115,2115,0
|
|
20240326,185300,323275365,2115,2115,2115,2115,0
|
|
20240326,185200,323275365,2115,2115,2115,2115,0
|
|
20240326,185100,323275365,2115,2115,2115,2115,0
|
|
20240326,185000,323275365,2115,2115,2115,2115,0
|
|
20240326,184900,323275365,2115,2115,2115,2115,0
|
|
20240326,184800,323275365,2115,2115,2115,2115,0
|
|
20240326,184700,323275365,2115,2115,2115,2115,0
|
|
20240326,184600,323275365,2115,2115,2115,2115,0
|
|
20240326,184500,323275365,2115,2115,2115,2115,0
|
|
20240326,184400,323275365,2115,2115,2115,2115,0
|
|
20240326,184300,323275365,2115,2115,2115,2115,0
|
|
20240326,184200,323275365,2115,2115,2115,2115,0
|
|
20240326,184100,323275365,2115,2115,2115,2115,0
|
|
20240326,184000,323275365,2115,2115,2115,2115,0
|
|
20240326,183900,323275365,2115,2115,2115,2115,0
|
|
20240326,183800,323275365,2115,2115,2115,2115,0
|
|
20240326,183700,323275365,2115,2115,2115,2115,0
|
|
20240326,183600,323275365,2115,2115,2115,2115,0
|
|
20240326,183500,323275365,2115,2115,2115,2115,0
|
|
20240326,183400,323275365,2115,2115,2115,2115,0
|
|
20240326,183300,323275365,2115,2115,2115,2115,0
|
|
20240326,183200,323275365,2115,2115,2115,2115,0
|
|
20240326,183100,323275365,2115,2115,2115,2115,0
|
|
20240326,183000,323275365,2115,2115,2115,2115,0
|
|
20240326,182900,323275365,2115,2115,2115,2115,0
|
|
20240326,182800,323275365,2115,2115,2115,2115,5123
|
|
20240326,182700,323275365,2115,2115,2115,2115,0
|
|
20240326,182600,323275365,2115,2115,2115,2115,0
|
|
20240326,182500,323275365,2115,2115,2115,2115,0
|
|
20240326,182400,323275365,2115,2115,2115,2115,0
|
|
20240326,182300,323275365,2115,2115,2115,2115,0
|
|
20240326,182200,323275365,2115,2115,2115,2115,0
|
|
20240326,182100,323275365,2115,2115,2115,2115,0
|
|
20240326,182000,323275365,2115,2115,2115,2115,0
|
|
20240326,181900,323275365,2115,2115,2115,2115,0
|
|
20240326,181800,323275365,2115,2115,2115,2115,0
|
|
20240326,181700,323275365,2115,2115,2115,2115,0
|
|
20240326,181600,323275365,2115,2115,2115,2115,0
|
|
20240326,181500,323275365,2115,2115,2115,2115,0
|
|
20240326,181400,323275365,2115,2115,2115,2115,0
|
|
20240326,181300,323275365,2115,2115,2115,2115,0
|
|
20240326,181200,323275365,2115,2115,2115,2115,0
|
|
20240326,181100,323275365,2115,2115,2115,2115,0
|
|
20240326,181000,323275365,2115,2115,2115,2115,0
|
|
20240326,180900,323275365,2115,2115,2115,2115,0
|
|
20240326,180800,323275365,2115,2115,2115,2115,0
|
|
20240326,180700,323275365,2115,2115,2115,2115,0
|
|
20240326,180600,323275365,2115,2115,2115,2115,0
|
|
20240326,180500,323275365,2115,2115,2115,2115,0
|
|
20240326,180400,323275365,2115,2115,2115,2115,0
|
|
20240326,180300,323275365,2115,2115,2115,2115,0
|
|
20240326,180200,323275365,2115,2115,2115,2115,0
|
|
20240326,180100,323275365,2115,2115,2115,2115,0
|
|
20240326,180000,323275365,2115,2115,2115,2115,0
|
|
20240326,175900,323275365,2115,2115,2115,2115,0
|
|
20240326,175800,323275365,2115,2115,2115,2115,5123
|
|
20240326,175700,323275365,2115,2115,2115,2115,0
|
|
20240326,175600,323275365,2115,2115,2115,2115,0
|
|
20240326,175500,323275365,2115,2115,2115,2115,0
|
|
20240326,175400,323275365,2115,2115,2115,2115,0
|
|
20240326,175300,323275365,2115,2115,2115,2115,0
|
|
20240326,175200,323275365,2115,2115,2115,2115,0
|
|
20240326,175100,323275365,2115,2115,2115,2115,0
|
|
20240326,175000,323275365,2115,2115,2115,2115,0
|
|
20240326,174900,323275365,2115,2115,2115,2115,0
|
|
20240326,174800,323275365,2115,2115,2115,2115,0
|
|
20240326,174700,323275365,2115,2115,2115,2115,0
|
|
20240326,174600,323275365,2115,2115,2115,2115,0
|
|
20240326,174500,323275365,2115,2115,2115,2115,0
|
|
20240326,174400,323275365,2115,2115,2115,2115,0
|
|
20240326,174300,323275365,2115,2115,2115,2115,0
|
|
20240326,174200,323275365,2115,2115,2115,2115,0
|
|
20240326,174100,323275365,2115,2115,2115,2115,0
|
|
20240326,174000,323275365,2115,2115,2115,2115,0
|
|
20240326,173900,323275365,2115,2115,2115,2115,0
|
|
20240326,173800,323275365,2115,2115,2115,2115,0
|
|
20240326,173700,323275365,2115,2115,2115,2115,0
|
|
20240326,173600,323275365,2115,2115,2115,2115,0
|
|
20240326,173500,323275365,2115,2115,2115,2115,0
|
|
20240326,173400,323275365,2115,2115,2115,2115,0
|
|
20240326,173300,323275365,2115,2115,2115,2115,0
|
|
20240326,173200,323275365,2115,2115,2115,2115,0
|
|
20240326,173100,323275365,2115,2115,2115,2115,0
|
|
20240326,173000,323275365,2115,2115,2115,2115,0
|
|
20240326,172900,323275365,2115,2115,2115,2115,0
|
|
20240326,172800,323275365,2115,2115,2115,2115,5123
|
|
20240326,172700,323275365,2115,2115,2115,2115,0
|
|
20240326,172600,323275365,2115,2115,2115,2115,0
|
|
20240326,172500,323275365,2115,2115,2115,2115,0
|
|
20240326,172400,323275365,2115,2115,2115,2115,0
|
|
20240326,172300,323275365,2115,2115,2115,2115,0
|
|
20240326,172200,323275365,2115,2115,2115,2115,0
|
|
20240326,172100,323275365,2115,2115,2115,2115,0
|
|
20240326,172000,323275365,2115,2115,2115,2115,0
|
|
20240326,171900,323275365,2115,2115,2115,2115,0
|
|
20240326,171800,323275365,2115,2115,2115,2115,0
|
|
20240326,171700,323275365,2115,2115,2115,2115,0
|
|
20240326,171600,323275365,2115,2115,2115,2115,0
|
|
20240326,171500,323275365,2115,2115,2115,2115,0
|
|
20240326,171400,323275365,2115,2115,2115,2115,0
|
|
20240326,171300,323275365,2115,2115,2115,2115,0
|
|
20240326,171200,323275365,2115,2115,2115,2115,0
|
|
20240326,171100,323275365,2115,2115,2115,2115,0
|
|
20240326,171000,323275365,2115,2115,2115,2115,0
|
|
20240326,170900,323275365,2115,2115,2115,2115,0
|
|
20240326,170800,323275365,2115,2115,2115,2115,0
|
|
20240326,170700,323275365,2115,2115,2115,2115,0
|
|
20240326,170600,323275365,2115,2115,2115,2115,0
|
|
20240326,170500,323275365,2115,2115,2115,2115,0
|
|
20240326,170400,323275365,2115,2115,2115,2115,0
|
|
20240326,170300,323275365,2115,2115,2115,2115,0
|
|
20240326,170200,323275365,2115,2115,2115,2115,0
|
|
20240326,170100,323275365,2115,2115,2115,2115,0
|
|
20240326,170000,323275365,2115,2115,2115,2115,0
|
|
20240326,165900,323275365,2115,2115,2115,2115,0
|
|
20240326,165800,323275365,2115,2115,2115,2115,5123
|
|
20240326,165700,323275365,2115,2115,2115,2115,0
|
|
20240326,165600,323275365,2115,2115,2115,2115,0
|
|
20240326,165500,323275365,2115,2115,2115,2115,0
|
|
20240326,165400,323275365,2115,2115,2115,2115,0
|
|
20240326,165300,323275365,2115,2115,2115,2115,0
|
|
20240326,165200,323275365,2115,2115,2115,2115,0
|
|
20240326,165100,323275365,2115,2115,2115,2115,0
|
|
20240326,165000,323275365,2115,2115,2115,2115,0
|
|
20240326,164900,323275365,2115,2115,2115,2115,0
|
|
20240326,164800,323275365,2115,2115,2115,2115,0
|
|
20240326,164700,323275365,2115,2115,2115,2115,0
|
|
20240326,164600,323275365,2115,2115,2115,2115,0
|
|
20240326,164500,323275365,2115,2115,2115,2115,0
|
|
20240326,164400,323275365,2115,2115,2115,2115,0
|
|
20240326,164300,323275365,2115,2115,2115,2115,0
|
|
20240326,164200,323275365,2115,2115,2115,2115,0
|
|
20240326,164100,323275365,2115,2115,2115,2115,0
|
|
20240326,164000,323275365,2115,2115,2115,2115,0
|
|
20240326,163900,323275365,2115,2115,2115,2115,0
|
|
20240326,163800,323275365,2115,2115,2115,2115,0
|
|
20240326,163700,323275365,2115,2115,2115,2115,0
|
|
20240326,163600,323275365,2115,2115,2115,2115,0
|
|
20240326,163500,323275365,2115,2115,2115,2115,0
|
|
20240326,163400,323275365,2115,2115,2115,2115,0
|
|
20240326,163300,323275365,2115,2115,2115,2115,0
|
|
20240326,163200,323275365,2115,2115,2115,2115,0
|
|
20240326,163100,323275365,2115,2115,2115,2115,0
|
|
20240326,163000,323275365,2115,2115,2115,2115,0
|
|
20240326,162900,323275365,2115,2115,2115,2115,0
|
|
20240326,162800,323275365,2115,2115,2115,2115,5123
|
|
20240326,162700,323275365,2115,2115,2115,2115,0
|
|
20240326,162600,323275365,2115,2115,2115,2115,0
|
|
20240326,162500,323275365,2115,2115,2115,2115,0
|
|
20240326,162400,323275365,2115,2115,2115,2115,0
|
|
20240326,162300,323275365,2115,2115,2115,2115,0
|
|
20240326,162200,323275365,2115,2115,2115,2115,0
|
|
20240326,162100,323275365,2115,2115,2115,2115,0
|
|
20240326,162000,323275365,2115,2115,2115,2115,0
|
|
20240326,161900,323275365,2115,2115,2115,2115,0
|
|
20240326,161800,323275365,2115,2115,2115,2115,0
|
|
20240326,161700,323275365,2115,2115,2115,2115,0
|
|
20240326,161600,323275365,2115,2115,2115,2115,0
|
|
20240326,161500,323275365,2115,2115,2115,2115,0
|
|
20240326,161400,323275365,2115,2115,2115,2115,0
|
|
20240326,161300,323275365,2115,2115,2115,2115,0
|
|
20240326,161200,323275365,2115,2115,2115,2115,0
|
|
20240326,161100,323275365,2115,2115,2115,2115,0
|
|
20240326,161000,323275365,2115,2115,2115,2115,0
|
|
20240326,160900,323275365,2115,2115,2115,2115,0
|
|
20240326,160800,323275365,2115,2115,2115,2115,0
|
|
20240326,160700,323275365,2115,2115,2115,2115,0
|
|
20240326,160600,323275365,2115,2115,2115,2115,0
|
|
20240326,160500,323275365,2115,2115,2115,2115,0
|
|
20240326,160400,323275365,2115,2115,2115,2115,0
|
|
20240326,160300,323275365,2115,2115,2115,2115,0
|
|
20240326,160200,323275365,2115,2115,2115,2115,0
|
|
20240326,160100,323275365,2115,2115,2115,2115,0
|
|
20240326,160000,323275365,2115,2115,2115,2115,0
|
|
20240326,155900,323275365,2115,2115,2115,2115,0
|
|
20240326,155800,323275365,2115,2115,2115,2115,5123
|
|
20240326,155700,323275365,2115,2115,2115,2115,0
|
|
20240326,155600,323275365,2115,2115,2115,2115,0
|
|
20240326,155500,323275365,2115,2115,2115,2115,0
|
|
20240326,155400,323275365,2115,2115,2115,2115,0
|
|
20240326,155300,323275365,2115,2115,2115,2115,0
|
|
20240326,155200,323275365,2115,2115,2115,2115,0
|
|
20240326,155100,323275365,2115,2115,2115,2115,0
|
|
20240326,155000,323275365,2115,2115,2115,2115,0
|
|
20240326,154900,323275365,2115,2115,2115,2115,0
|
|
20240326,154800,323275365,2115,2115,2115,2115,0
|
|
20240326,154700,323275365,2115,2115,2115,2115,0
|
|
20240326,154600,323275365,2115,2115,2115,2115,0
|
|
20240326,154500,323275365,2115,2115,2115,2115,0
|
|
20240326,154400,323275365,2115,2115,2115,2115,0
|
|
20240326,154300,323275365,2115,2115,2115,2115,0
|
|
20240326,154200,323275365,2115,2115,2115,2115,0
|
|
20240326,154100,323275365,2115,2115,2115,2115,0
|
|
20240326,154000,323275365,2115,2115,2115,2115,0
|
|
20240326,153900,323275365,2115,2115,2115,2115,0
|
|
20240326,153800,323275365,2115,2115,2115,2115,0
|
|
20240326,153700,323275365,2115,2115,2115,2115,0
|
|
20240326,153600,323275365,2115,2115,2115,2115,0
|
|
20240326,153500,323275365,2115,2115,2115,2115,0
|
|
20240326,153400,323275365,2115,2115,2115,2115,0
|
|
20240326,153300,323275365,2115,2115,2115,2115,0
|
|
20240326,153200,323275365,2115,2115,2115,2115,0
|
|
20240326,153100,323275365,2115,2115,2115,2115,0
|
|
20240326,153000,323275365,2115,2115,2115,2115,5123
|
|
20240326,152900,312440220,2115,2115,2115,2115,0
|
|
20240326,152800,312440220,2115,2115,2115,2115,0
|
|
20240326,152700,312440220,2115,2115,2115,2115,0
|
|
20240326,152600,312440220,2115,2115,2115,2115,0
|
|
20240326,152500,312440220,2115,2115,2115,2115,0
|
|
20240326,152400,312440220,2115,2115,2115,2115,0
|
|
20240326,152300,312440220,2115,2115,2115,2115,0
|
|
20240326,152200,312440220,2115,2115,2115,2115,0
|
|
20240326,152100,312440220,2115,2115,2115,2115,0
|
|
20240326,152000,312440220,2115,2115,2115,2115,0
|
|
20240326,151900,312440220,2115,2120,2120,2115,3108
|
|
20240326,151800,305852140,2120,2120,2120,2120,0
|
|
20240326,151700,305852140,2120,2120,2120,2120,190
|
|
20240326,151600,305449340,2120,2120,2120,2115,20
|
|
20240326,151500,305406970,2115,2115,2115,2115,2336
|
|
20240326,151400,300466330,2115,2120,2120,2115,161
|
|
20240326,151300,300125810,2115,2120,2120,2115,48
|
|
20240326,151200,300024250,2115,2115,2115,2115,60
|
|
20240326,151100,299897350,2115,2115,2115,2115,40
|
|
20240326,151000,299812750,2120,2115,2120,2115,224
|
|
20240326,150900,299338020,2115,2115,2115,2115,1548
|
|
20240326,150800,296064000,2115,2115,2115,2115,1
|
|
20240326,150700,296061885,2115,2115,2115,2115,1
|
|
20240326,150600,296059770,2110,2115,2115,2110,1477
|
|
20240326,150500,292938415,2120,2120,2120,2120,0
|
|
20240326,150400,292938415,2120,2120,2120,2120,0
|
|
20240326,150300,292938415,2120,2120,2120,2120,0
|
|
20240326,150200,292938415,2120,2120,2120,2120,0
|
|
20240326,150100,292938415,2120,2120,2120,2120,0
|
|
20240326,150000,292938415,2120,2120,2120,2120,10
|
|
20240326,145900,292917215,2120,2120,2120,2120,1
|
|
20240326,145800,292915095,2120,2120,2120,2120,0
|
|
20240326,145700,292915095,2120,2120,2120,2120,0
|
|
20240326,145600,292915095,2120,2120,2120,2120,1
|
|
20240326,145500,292912975,2115,2115,2115,2115,200
|
|
20240326,145400,292489975,2120,2120,2120,2120,0
|
|
20240326,145300,292489975,2120,2120,2120,2120,0
|
|
20240326,145200,292489975,2120,2120,2120,2120,0
|
|
20240326,145100,292489975,2120,2115,2120,2115,1001
|
|
20240326,145000,290372855,2115,2115,2115,2115,705
|
|
20240326,144900,288881780,2115,2115,2115,2115,0
|
|
20240326,144800,288881780,2115,2120,2120,2110,914
|
|
20240326,144700,286953160,2110,2115,2115,2110,600
|
|
20240326,144600,285686970,2120,2115,2120,2115,631
|
|
20240326,144500,284352400,2115,2115,2115,2115,12
|
|
20240326,144400,284327020,2110,2110,2110,2110,1384
|
|
20240326,144300,281406780,2110,2110,2110,2110,0
|
|
20240326,144200,281406780,2110,2110,2110,2110,252
|
|
20240326,144100,280875060,2110,2110,2110,2110,0
|
|
20240326,144000,280875060,2110,2110,2110,2110,748
|
|
20240326,143900,279296780,2110,2110,2110,2110,50
|
|
20240326,143800,279191280,2110,2110,2110,2110,0
|
|
20240326,143700,279191280,2110,2110,2110,2110,1002
|
|
20240326,143600,277077060,2105,2105,2105,2105,1000
|
|
20240326,143500,274972060,2110,2110,2110,2110,1
|
|
20240326,143400,274969950,2115,2115,2115,2115,51
|
|
20240326,143300,274862085,2110,2115,2115,2110,1003
|
|
20240326,143200,272745730,2115,2115,2115,2115,121
|
|
20240326,143100,272489815,2115,2110,2115,2110,1388
|
|
20240326,143000,269556730,2105,2115,2115,2105,9958
|
|
20240326,142900,248571135,2120,2120,2120,2120,0
|
|
20240326,142800,248571135,2120,2115,2120,2115,4
|
|
20240326,142700,248562670,2120,2120,2120,2120,0
|
|
20240326,142600,248562670,2120,2120,2120,2115,310
|
|
20240326,142500,247906095,2115,2115,2115,2115,0
|
|
20240326,142400,247906095,2115,2115,2115,2115,0
|
|
20240326,142300,247906095,2115,2115,2115,2115,1
|
|
20240326,142200,247903980,2120,2115,2120,2110,741
|
|
20240326,142100,246340445,2120,2120,2120,2120,0
|
|
20240326,142000,246340445,2120,2115,2120,2115,20
|
|
20240326,141900,246298050,2115,2120,2120,2115,16
|
|
20240326,141800,246264205,2115,2115,2120,2115,409
|
|
20240326,141700,245398105,2120,2115,2120,2115,321
|
|
20240326,141600,244719185,2110,2115,2115,2110,800
|
|
20240326,141500,243031085,2125,2125,2125,2125,0
|
|
20240326,141400,243031085,2125,2125,2125,2125,0
|
|
20240326,141300,243031085,2125,2125,2125,2120,9
|
|
20240326,141200,243011995,2115,2115,2115,2115,9
|
|
20240326,141100,242992960,2110,2115,2115,2110,4024
|
|
20240326,141000,234482360,2120,2120,2120,2120,1
|
|
20240326,140900,234480240,2120,2120,2125,2120,25
|
|
20240326,140800,234427155,2120,2120,2120,2120,19
|
|
20240326,140700,234386875,2125,2125,2125,2125,0
|
|
20240326,140600,234386875,2125,2120,2125,2120,122
|
|
20240326,140500,234128230,2120,2120,2120,2120,0
|
|
20240326,140400,234128230,2120,2120,2120,2120,22
|
|
20240326,140300,234081590,2120,2120,2120,2120,14
|
|
20240326,140200,234051910,2120,2120,2120,2120,18
|
|
20240326,140100,234013750,2120,2120,2120,2120,7
|
|
20240326,140000,233998910,2120,2120,2120,2120,0
|
|
20240326,135900,233998910,2120,2120,2120,2120,178
|
|
20240326,135800,233621550,2120,2120,2120,2120,100
|
|
20240326,135700,233409550,2120,2115,2120,2115,206
|
|
20240326,135600,232973830,2115,2115,2115,2115,100
|
|
20240326,135500,232762330,2120,2120,2120,2120,14
|
|
20240326,135400,232732650,2120,2120,2120,2120,2
|
|
20240326,135300,232728410,2125,2125,2125,2125,1
|
|
20240326,135200,232726285,2125,2125,2125,2125,1
|
|
20240326,135100,232724160,2115,2115,2115,2115,266
|
|
20240326,135000,232161570,2120,2120,2120,2120,258
|
|
20240326,134900,231614610,2120,2120,2120,2120,0
|
|
20240326,134800,231614610,2120,2125,2125,2120,53
|
|
20240326,134700,231502000,2125,2125,2125,2125,0
|
|
20240326,134600,231502000,2125,2125,2125,2125,0
|
|
20240326,134500,231502000,2125,2125,2125,2125,1
|
|
20240326,134400,231499875,2120,2120,2125,2120,1015
|
|
20240326,134300,229348070,2115,2115,2115,2115,0
|
|
20240326,134200,229348070,2115,2115,2115,2115,0
|
|
20240326,134100,229348070,2115,2115,2115,2115,2022
|
|
20240326,134000,225071540,2125,2125,2125,2125,1
|
|
20240326,133900,225069415,2125,2120,2125,2120,2
|
|
20240326,133800,225065170,2115,2115,2115,2115,689
|
|
20240326,133700,223607935,2115,2115,2115,2115,301
|
|
20240326,133600,222971320,2125,2125,2125,2125,0
|
|
20240326,133500,222971320,2125,2125,2125,2125,0
|
|
20240326,133400,222971320,2125,2125,2125,2125,0
|
|
20240326,133300,222971320,2125,2120,2125,2120,13
|
|
20240326,133200,222943700,2120,2120,2120,2120,51
|
|
20240326,133100,222835580,2120,2120,2120,2120,0
|
|
20240326,133000,222835580,2120,2120,2120,2120,0
|
|
20240326,132900,222835580,2120,2120,2120,2120,5
|
|
20240326,132800,222824980,2115,2115,2115,2115,0
|
|
20240326,132700,222824980,2115,2115,2115,2115,630
|
|
20240326,132600,221492530,2125,2125,2125,2125,0
|
|
20240326,132500,221492530,2125,2125,2125,2125,0
|
|
20240326,132400,221492530,2125,2125,2125,2125,677
|
|
20240326,132300,220053905,2125,2125,2125,2125,41
|
|
20240326,132200,219966780,2115,2120,2125,2115,111
|
|
20240326,132100,219732000,2120,2120,2120,2120,0
|
|
20240326,132000,219732000,2120,2120,2120,2120,5
|
|
20240326,131900,219721400,2120,2120,2120,2120,0
|
|
20240326,131800,219721400,2120,2120,2120,2120,1153
|
|
20240326,131700,217277040,2120,2120,2120,2120,0
|
|
20240326,131600,217277040,2120,2120,2120,2120,0
|
|
20240326,131500,217277040,2120,2120,2120,2120,0
|
|
20240326,131400,217277040,2120,2120,2120,2120,0
|
|
20240326,131300,217277040,2120,2115,2120,2115,501
|
|
20240326,131200,216217420,2120,2120,2120,2120,471
|
|
20240326,131100,215218900,2120,2120,2120,2120,0
|
|
20240326,131000,215218900,2120,2120,2120,2120,0
|
|
20240326,130900,215218900,2120,2120,2120,2120,505
|
|
20240326,130800,214148300,2115,2115,2115,2115,0
|
|
20240326,130700,214148300,2115,2115,2115,2115,0
|
|
20240326,130600,214148300,2115,2115,2115,2115,30
|
|
20240326,130500,214084850,2125,2125,2125,2125,0
|
|
20240326,130400,214084850,2125,2125,2125,2125,0
|
|
20240326,130300,214084850,2125,2125,2125,2125,0
|
|
20240326,130200,214084850,2125,2125,2125,2125,0
|
|
20240326,130100,214084850,2125,2125,2125,2125,123
|
|
20240326,130000,213823475,2125,2125,2125,2125,0
|
|
20240326,125900,213823475,2125,2125,2125,2125,0
|
|
20240326,125800,213823475,2125,2125,2125,2125,0
|
|
20240326,125700,213823475,2125,2125,2125,2125,52
|
|
20240326,125600,213712975,2115,2115,2115,2115,30
|
|
20240326,125500,213649525,2120,2120,2120,2120,1
|
|
20240326,125400,213647405,2120,2120,2120,2120,1
|
|
20240326,125300,213645285,2130,2130,2130,2130,0
|
|
20240326,125200,213645285,2130,2125,2130,2120,1497
|
|
20240326,125100,210471630,2130,2125,2130,2125,121
|
|
20240326,125000,210214500,2120,2120,2120,2120,0
|
|
20240326,124900,210214500,2120,2120,2120,2120,10
|
|
20240326,124800,210193300,2125,2125,2125,2125,0
|
|
20240326,124700,210193300,2125,2125,2125,2125,4
|
|
20240326,124600,210184800,2120,2120,2120,2120,1007
|
|
20240326,124500,208049960,2120,2120,2120,2120,0
|
|
20240326,124400,208049960,2120,2120,2120,2120,1404
|
|
20240326,124300,205073480,2120,2120,2120,2120,0
|
|
20240326,124200,205073480,2120,2120,2120,2120,0
|
|
20240326,124100,205073480,2120,2115,2120,2115,4
|
|
20240326,124000,205065010,2120,2120,2120,2120,0
|
|
20240326,123900,205065010,2120,2120,2120,2120,11
|
|
20240326,123800,205041690,2120,2120,2120,2120,11
|
|
20240326,123700,205018370,2125,2125,2125,2125,100
|
|
20240326,123600,204805870,2125,2125,2125,2125,0
|
|
20240326,123500,204805870,2125,2120,2125,2120,16
|
|
20240326,123400,204771945,2120,2120,2120,2120,35
|
|
20240326,123300,204697745,2125,2125,2125,2125,0
|
|
20240326,123200,204697745,2125,2125,2125,2125,15
|
|
20240326,123100,204665870,2125,2125,2125,2125,19
|
|
20240326,123000,204625495,2125,2125,2125,2125,3
|
|
20240326,122900,204619120,2125,2125,2125,2125,0
|
|
20240326,122800,204619120,2125,2125,2125,2125,0
|
|
20240326,122700,204619120,2125,2125,2125,2125,0
|
|
20240326,122600,204619120,2125,2125,2125,2125,0
|
|
20240326,122500,204619120,2125,2125,2125,2125,0
|
|
20240326,122400,204619120,2125,2125,2125,2125,121
|
|
20240326,122300,204361995,2125,2125,2125,2125,0
|
|
20240326,122200,204361995,2125,2125,2125,2125,1
|
|
20240326,122100,204359870,2120,2120,2120,2120,140
|
|
20240326,122000,204063070,2120,2120,2120,2120,0
|
|
20240326,121900,204063070,2120,2120,2120,2120,15
|
|
20240326,121800,204031270,2120,2120,2120,2120,1570
|
|
20240326,121700,200702870,2125,2125,2125,2125,4
|
|
20240326,121600,200694370,2125,2125,2125,2125,0
|
|
20240326,121500,200694370,2125,2125,2125,2125,0
|
|
20240326,121400,200694370,2125,2125,2125,2125,1
|
|
20240326,121300,200692245,2120,2120,2120,2120,0
|
|
20240326,121200,200692245,2120,2120,2120,2120,54
|
|
20240326,121100,200577765,2125,2125,2125,2125,0
|
|
20240326,121000,200577765,2125,2125,2125,2125,1
|
|
20240326,120900,200575640,2115,2115,2115,2115,6897
|
|
20240326,120800,185988485,2120,2120,2120,2120,1
|
|
20240326,120700,185986365,2120,2120,2120,2120,102
|
|
20240326,120600,185770125,2125,2125,2125,2125,0
|
|
20240326,120500,185770125,2125,2125,2125,2125,3
|
|
20240326,120400,185763750,2120,2120,2120,2120,20
|
|
20240326,120300,185721350,2120,2120,2120,2120,17
|
|
20240326,120200,185685310,2125,2125,2125,2125,0
|
|
20240326,120100,185685310,2125,2125,2125,2125,0
|
|
20240326,120000,185685310,2125,2125,2125,2125,790
|
|
20240326,115900,184006560,2125,2125,2125,2125,243
|
|
20240326,115800,183490185,2125,2125,2125,2125,0
|
|
20240326,115700,183490185,2125,2125,2125,2125,50
|
|
20240326,115600,183383935,2125,2125,2125,2125,0
|
|
20240326,115500,183383935,2125,2120,2125,2115,1506
|
|
20240326,115400,180198685,2115,2115,2115,2115,0
|
|
20240326,115300,180198685,2115,2125,2125,2115,1258
|
|
20240326,115200,177537305,2125,2125,2125,2125,5
|
|
20240326,115100,177526680,2125,2125,2125,2125,1
|
|
20240326,115000,177524555,2125,2125,2125,2125,0
|
|
20240326,114900,177524555,2125,2125,2125,2125,0
|
|
20240326,114800,177524555,2125,2125,2125,2125,0
|
|
20240326,114700,177524555,2125,2120,2125,2115,62
|
|
20240326,114600,177393245,2125,2125,2125,2125,1
|
|
20240326,114500,177391120,2125,2125,2125,2125,4
|
|
20240326,114400,177382620,2125,2125,2125,2125,2
|
|
20240326,114300,177378370,2125,2125,2125,2125,17
|
|
20240326,114200,177342245,2125,2125,2125,2125,0
|
|
20240326,114100,177342245,2125,2125,2125,2125,101
|
|
20240326,114000,177127620,2120,2120,2120,2120,1
|
|
20240326,113900,177125500,2125,2125,2125,2125,0
|
|
20240326,113800,177125500,2125,2125,2125,2125,0
|
|
20240326,113700,177125500,2125,2125,2125,2125,1
|
|
20240326,113600,177123375,2120,2120,2125,2120,112
|
|
20240326,113500,176885930,2125,2120,2125,2120,1001
|
|
20240326,113400,174763805,2125,2120,2125,2120,80
|
|
20240326,113300,174594200,2125,2125,2125,2125,1
|
|
20240326,113200,174592075,2115,2120,2120,2115,129
|
|
20240326,113100,174319190,2125,2125,2125,2125,11
|
|
20240326,113000,174295815,2125,2125,2125,2125,18
|
|
20240326,112900,174257565,2125,2120,2125,2120,441
|
|
20240326,112800,173322640,2120,2120,2120,2120,500
|
|
20240326,112700,172262640,2120,2120,2120,2120,0
|
|
20240326,112600,172262640,2120,2120,2120,2120,12
|
|
20240326,112500,172237200,2120,2120,2120,2120,16
|
|
20240326,112400,172203280,2120,2120,2120,2120,13
|
|
20240326,112300,172175720,2120,2120,2120,2120,0
|
|
20240326,112200,172175720,2120,2120,2120,2120,100
|
|
20240326,112100,171963720,2120,2120,2120,2120,0
|
|
20240326,112000,171963720,2120,2120,2120,2120,0
|
|
20240326,111900,171963720,2120,2120,2120,2120,0
|
|
20240326,111800,171963720,2120,2120,2120,2120,0
|
|
20240326,111700,171963720,2120,2125,2125,2120,11
|
|
20240326,111600,171940395,2115,2120,2120,2115,58
|
|
20240326,111500,171817700,2125,2115,2125,2115,765
|
|
20240326,111400,170199715,2115,2115,2115,2115,281
|
|
20240326,111300,169605400,2120,2120,2120,2120,5
|
|
20240326,111200,169594800,2120,2120,2120,2120,5
|
|
20240326,111100,169584200,2120,2120,2120,2120,13
|
|
20240326,111000,169556640,2120,2120,2120,2120,5
|
|
20240326,110900,169546040,2125,2125,2125,2125,1
|
|
20240326,110800,169543915,2120,2125,2125,2120,2
|
|
20240326,110700,169539670,2105,2120,2120,2105,1217
|
|
20240326,110600,166971725,2125,2125,2125,2125,102
|
|
20240326,110500,166754975,2125,2125,2125,2125,0
|
|
20240326,110400,166754975,2125,2120,2125,2120,129
|
|
20240326,110300,166480990,2125,2125,2125,2125,4
|
|
20240326,110200,166472490,2130,2130,2130,2130,2
|
|
20240326,110100,166468230,2130,2130,2130,2130,1001
|
|
20240326,110000,164336100,2130,2130,2130,2130,1
|
|
20240326,105900,164333970,2130,2130,2130,2130,0
|
|
20240326,105800,164333970,2130,2130,2130,2130,0
|
|
20240326,105700,164333970,2130,2125,2130,2125,63
|
|
20240326,105600,164200090,2125,2125,2125,2125,1161
|
|
20240326,105500,161732965,2120,2120,2120,2110,15106
|
|
20240326,105400,129849300,2125,2125,2125,2125,0
|
|
20240326,105300,129849300,2125,2125,2125,2125,0
|
|
20240326,105200,129849300,2125,2125,2125,2125,0
|
|
20240326,105100,129849300,2125,2125,2125,2125,1
|
|
20240326,105000,129847175,2120,2125,2125,2120,28
|
|
20240326,104900,129787790,2120,2120,2120,2120,500
|
|
20240326,104800,128727790,2125,2120,2125,2120,2743
|
|
20240326,104700,122912610,2115,2115,2115,2115,0
|
|
20240326,104600,122912610,2115,2115,2115,2115,30
|
|
20240326,104500,122849160,2120,2120,2120,2120,0
|
|
20240326,104400,122849160,2120,2120,2120,2120,1
|
|
20240326,104300,122847040,2120,2120,2120,2120,0
|
|
20240326,104200,122847040,2120,2120,2120,2120,0
|
|
20240326,104100,122847040,2120,2120,2120,2120,200
|
|
20240326,104000,122423040,2125,2125,2125,2125,1
|
|
20240326,103900,122420915,2125,2125,2125,2125,4
|
|
20240326,103800,122412415,2115,2120,2120,2115,103
|
|
20240326,103700,122194555,2120,2120,2120,2120,7
|
|
20240326,103600,122179715,2120,2120,2120,2120,0
|
|
20240326,103500,122179715,2120,2120,2120,2120,0
|
|
20240326,103400,122179715,2120,2120,2120,2120,0
|
|
20240326,103300,122179715,2120,2120,2120,2120,0
|
|
20240326,103200,122179715,2120,2120,2120,2120,1
|
|
20240326,103100,122177595,2115,2115,2115,2115,0
|
|
20240326,103000,122177595,2115,2115,2115,2115,1893
|
|
20240326,102900,118173900,2120,2120,2120,2120,111
|
|
20240326,102800,117938580,2125,2125,2125,2125,3
|
|
20240326,102700,117932205,2125,2125,2125,2125,1
|
|
20240326,102600,117930080,2125,2125,2125,2125,2
|
|
20240326,102500,117925830,2125,2125,2125,2125,0
|
|
20240326,102400,117925830,2125,2125,2125,2125,0
|
|
20240326,102300,117925830,2125,2125,2125,2125,4
|
|
20240326,102200,117917330,2125,2125,2125,2125,13
|
|
20240326,102100,117889705,2130,2125,2130,2120,670
|
|
20240326,102000,116468785,2125,2125,2125,2125,87
|
|
20240326,101900,116283910,2125,2125,2125,2125,300
|
|
20240326,101800,115646410,2115,2115,2115,2115,1011
|
|
20240326,101700,113508145,2125,2115,2125,2115,102
|
|
20240326,101600,113291415,2115,2120,2120,2115,340
|
|
20240326,101500,112570635,2120,2120,2120,2120,134
|
|
20240326,101400,112286555,2130,2130,2130,2130,1
|
|
20240326,101300,112284425,2125,2125,2125,2125,500
|
|
20240326,101200,111221925,2125,2125,2125,2125,2377
|
|
20240326,101100,106170800,2125,2125,2125,2125,313
|
|
20240326,101000,105505675,2130,2130,2130,2125,51
|
|
20240326,100900,105397155,2125,2125,2125,2125,100
|
|
20240326,100800,105184655,2125,2125,2130,2125,2040
|
|
20240326,100700,100849645,2120,2120,2120,2120,100
|
|
20240326,100600,100637645,2125,2125,2125,2125,0
|
|
20240326,100500,100637645,2125,2125,2125,2125,1765
|
|
20240326,100400,96887020,2130,2125,2130,2125,39
|
|
20240326,100300,96804070,2130,2130,2130,2130,211
|
|
20240326,100200,96354640,2130,2130,2130,2130,0
|
|
20240326,100100,96354640,2130,2130,2130,2130,1
|
|
20240326,100000,96352510,2130,2130,2130,2130,0
|
|
20240326,095900,96352510,2130,2125,2130,2125,221
|
|
20240326,095800,95882835,2125,2130,2130,2125,2001
|
|
20240326,095700,91630705,2130,2130,2130,2130,14
|
|
20240326,095600,91600885,2130,2130,2130,2130,100
|
|
20240326,095500,91387885,2130,2130,2130,2130,4
|
|
20240326,095400,91379365,2130,2125,2130,2125,200
|
|
20240326,095300,90954310,2125,2125,2125,2125,517
|
|
20240326,095200,89855685,2120,2120,2120,2120,1100
|
|
20240326,095100,87523685,2125,2125,2125,2125,110
|
|
20240326,095000,87289935,2120,2120,2120,2120,0
|
|
20240326,094900,87289935,2120,2120,2120,2120,443
|
|
20240326,094800,86350775,2120,2120,2120,2120,1000
|
|
20240326,094700,84230775,2120,2120,2120,2120,1001
|
|
20240326,094600,82108655,2125,2120,2125,2120,547
|
|
20240326,094500,80948990,2120,2115,2120,2115,31
|
|
20240326,094400,80883420,2120,2120,2120,2120,3
|
|
20240326,094300,80877060,2115,2115,2115,2115,100
|
|
20240326,094200,80665560,2115,2115,2115,2115,145
|
|
20240326,094100,80358885,2115,2115,2115,2115,200
|
|
20240326,094000,79935885,2115,2115,2115,2115,1110
|
|
20240326,093900,77588235,2115,2115,2115,2115,0
|
|
20240326,093800,77588235,2115,2110,2115,2110,748
|
|
20240326,093700,76009935,2110,2115,2115,2110,2473
|
|
20240326,093600,70791555,2110,2115,2115,2110,50
|
|
20240326,093500,70686050,2115,2110,2115,2110,142
|
|
20240326,093400,70386405,2110,2115,2115,2110,656
|
|
20240326,093300,68999210,2115,2120,2120,2115,408
|
|
20240326,093200,68135285,2120,2120,2120,2120,402
|
|
20240326,093100,67283045,2120,2120,2120,2120,400
|
|
20240326,093000,66435045,2120,2120,2120,2120,44
|
|
20240326,092900,66341765,2120,2120,2120,2105,35
|
|
20240326,092800,66267945,2120,2105,2120,2105,751
|
|
20240326,092700,64684075,2120,2115,2120,2110,1090
|
|
20240326,092600,62384135,2120,2120,2120,2120,1
|
|
20240326,092500,62382015,2120,2120,2120,2120,4
|
|
20240326,092400,62373535,2120,2120,2120,2120,0
|
|
20240326,092300,62373535,2120,2115,2120,2100,9339
|
|
20240326,092200,42678010,2120,2120,2120,2115,709
|
|
20240326,092100,41176915,2115,2125,2125,2115,3994
|
|
20240326,092000,32724620,2120,2135,2135,2120,1070
|
|
20240326,091900,30453860,2135,2130,2135,2130,507
|
|
20240326,091800,29373945,2135,2135,2135,2135,52
|
|
20240326,091700,29262925,2135,2135,2135,2135,48
|
|
20240326,091600,29160445,2135,2135,2135,2135,79
|
|
20240326,091500,28991780,2135,2135,2160,2135,1268
|
|
20240326,091400,26267485,2135,2135,2135,2135,992
|
|
20240326,091300,24149565,2135,2135,2135,2135,191
|
|
20240326,091200,23741780,2130,2130,2130,2130,520
|
|
20240326,091100,22634180,2125,2125,2125,2120,1402
|
|
20240326,091000,19656820,2125,2120,2125,2120,18
|
|
20240326,090900,19618575,2120,2130,2130,2120,1561
|
|
20240326,090800,16309245,2120,2125,2125,2120,1517
|
|
20240326,090700,13090315,2125,2125,2125,2125,114
|
|
20240326,090600,12848065,2125,2125,2125,2125,1010
|
|
20240326,090500,10701815,2130,2130,2135,2130,1291
|
|
20240326,090400,7951980,2135,2135,2135,2130,79
|
|
20240326,090300,7783320,2135,2140,2140,2135,273
|
|
20240326,090200,7200270,2135,2140,2140,2135,530
|
|
20240326,090100,6068475,2140,2140,2140,2140,98
|
|
20240326,090000,5858755,2145,2145,2150,2145,2729
|