633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193000,457256975,2090,2090,2090,2090,1524
|
|
20240328,192900,457256975,2090,2090,2090,2090,0
|
|
20240328,192800,457256975,2090,2090,2090,2090,0
|
|
20240328,192700,457256975,2090,2090,2090,2090,0
|
|
20240328,192600,457256975,2090,2090,2090,2090,0
|
|
20240328,192500,457256975,2090,2090,2090,2090,0
|
|
20240328,192400,457256975,2090,2090,2090,2090,0
|
|
20240328,192300,457256975,2090,2090,2090,2090,0
|
|
20240328,192200,457256975,2090,2090,2090,2090,0
|
|
20240328,192100,457256975,2090,2090,2090,2090,0
|
|
20240328,192000,457256975,2090,2090,2090,2090,0
|
|
20240328,191900,457256975,2090,2090,2090,2090,0
|
|
20240328,191800,457256975,2090,2090,2090,2090,0
|
|
20240328,191700,457256975,2090,2090,2090,2090,0
|
|
20240328,191600,457256975,2090,2090,2090,2090,0
|
|
20240328,191500,457256975,2090,2090,2090,2090,0
|
|
20240328,191400,457256975,2090,2090,2090,2090,0
|
|
20240328,191300,457256975,2090,2090,2090,2090,0
|
|
20240328,191200,457256975,2090,2090,2090,2090,0
|
|
20240328,191100,457256975,2090,2090,2090,2090,0
|
|
20240328,191000,457256975,2090,2090,2090,2090,0
|
|
20240328,190900,457256975,2090,2090,2090,2090,0
|
|
20240328,190800,457256975,2090,2090,2090,2090,0
|
|
20240328,190700,457256975,2090,2090,2090,2090,0
|
|
20240328,190600,457256975,2090,2090,2090,2090,0
|
|
20240328,190500,457256975,2090,2090,2090,2090,0
|
|
20240328,190400,457256975,2090,2090,2090,2090,0
|
|
20240328,190300,457256975,2090,2090,2090,2090,0
|
|
20240328,190200,457256975,2090,2090,2090,2090,0
|
|
20240328,190100,457256975,2090,2090,2090,2090,0
|
|
20240328,190000,457256975,2090,2090,2090,2090,1524
|
|
20240328,185900,457256975,2090,2090,2090,2090,0
|
|
20240328,185800,457256975,2090,2090,2090,2090,0
|
|
20240328,185700,457256975,2090,2090,2090,2090,0
|
|
20240328,185600,457256975,2090,2090,2090,2090,0
|
|
20240328,185500,457256975,2090,2090,2090,2090,0
|
|
20240328,185400,457256975,2090,2090,2090,2090,0
|
|
20240328,185300,457256975,2090,2090,2090,2090,0
|
|
20240328,185200,457256975,2090,2090,2090,2090,0
|
|
20240328,185100,457256975,2090,2090,2090,2090,0
|
|
20240328,185000,457256975,2090,2090,2090,2090,0
|
|
20240328,184900,457256975,2090,2090,2090,2090,0
|
|
20240328,184800,457256975,2090,2090,2090,2090,0
|
|
20240328,184700,457256975,2090,2090,2090,2090,0
|
|
20240328,184600,457256975,2090,2090,2090,2090,0
|
|
20240328,184500,457256975,2090,2090,2090,2090,0
|
|
20240328,184400,457256975,2090,2090,2090,2090,0
|
|
20240328,184300,457256975,2090,2090,2090,2090,0
|
|
20240328,184200,457256975,2090,2090,2090,2090,0
|
|
20240328,184100,457256975,2090,2090,2090,2090,0
|
|
20240328,184000,457256975,2090,2090,2090,2090,0
|
|
20240328,183900,457256975,2090,2090,2090,2090,0
|
|
20240328,183800,457256975,2090,2090,2090,2090,0
|
|
20240328,183700,457256975,2090,2090,2090,2090,0
|
|
20240328,183600,457256975,2090,2090,2090,2090,0
|
|
20240328,183500,457256975,2090,2090,2090,2090,0
|
|
20240328,183400,457256975,2090,2090,2090,2090,0
|
|
20240328,183300,457256975,2090,2090,2090,2090,0
|
|
20240328,183200,457256975,2090,2090,2090,2090,0
|
|
20240328,183100,457256975,2090,2090,2090,2090,0
|
|
20240328,183000,457256975,2090,2090,2090,2090,1524
|
|
20240328,182900,457256975,2090,2090,2090,2090,0
|
|
20240328,182800,457256975,2090,2090,2090,2090,0
|
|
20240328,182700,457256975,2090,2090,2090,2090,0
|
|
20240328,182600,457256975,2090,2090,2090,2090,0
|
|
20240328,182500,457256975,2090,2090,2090,2090,0
|
|
20240328,182400,457256975,2090,2090,2090,2090,0
|
|
20240328,182300,457256975,2090,2090,2090,2090,0
|
|
20240328,182200,457256975,2090,2090,2090,2090,0
|
|
20240328,182100,457256975,2090,2090,2090,2090,0
|
|
20240328,182000,457256975,2090,2090,2090,2090,0
|
|
20240328,181900,457256975,2090,2090,2090,2090,0
|
|
20240328,181800,457256975,2090,2090,2090,2090,0
|
|
20240328,181700,457256975,2090,2090,2090,2090,0
|
|
20240328,181600,457256975,2090,2090,2090,2090,0
|
|
20240328,181500,457256975,2090,2090,2090,2090,0
|
|
20240328,181400,457256975,2090,2090,2090,2090,0
|
|
20240328,181300,457256975,2090,2090,2090,2090,0
|
|
20240328,181200,457256975,2090,2090,2090,2090,0
|
|
20240328,181100,457256975,2090,2090,2090,2090,0
|
|
20240328,181000,457256975,2090,2090,2090,2090,0
|
|
20240328,180900,457256975,2090,2090,2090,2090,0
|
|
20240328,180800,457256975,2090,2090,2090,2090,0
|
|
20240328,180700,457256975,2090,2090,2090,2090,0
|
|
20240328,180600,457256975,2090,2090,2090,2090,0
|
|
20240328,180500,457256975,2090,2090,2090,2090,0
|
|
20240328,180400,457256975,2090,2090,2090,2090,0
|
|
20240328,180300,457256975,2090,2090,2090,2090,0
|
|
20240328,180200,457256975,2090,2090,2090,2090,0
|
|
20240328,180100,457256975,2090,2090,2090,2090,0
|
|
20240328,180000,457256975,2090,2090,2090,2090,1524
|
|
20240328,175900,457256975,2090,2090,2090,2090,0
|
|
20240328,175800,457256975,2090,2090,2090,2090,0
|
|
20240328,175700,457256975,2090,2090,2090,2090,0
|
|
20240328,175600,457256975,2090,2090,2090,2090,0
|
|
20240328,175500,457256975,2090,2090,2090,2090,0
|
|
20240328,175400,457256975,2090,2090,2090,2090,0
|
|
20240328,175300,457256975,2090,2090,2090,2090,0
|
|
20240328,175200,457256975,2090,2090,2090,2090,0
|
|
20240328,175100,457256975,2090,2090,2090,2090,0
|
|
20240328,175000,457256975,2090,2090,2090,2090,0
|
|
20240328,174900,457256975,2090,2090,2090,2090,0
|
|
20240328,174800,457256975,2090,2090,2090,2090,0
|
|
20240328,174700,457256975,2090,2090,2090,2090,0
|
|
20240328,174600,457256975,2090,2090,2090,2090,0
|
|
20240328,174500,457256975,2090,2090,2090,2090,0
|
|
20240328,174400,457256975,2090,2090,2090,2090,0
|
|
20240328,174300,457256975,2090,2090,2090,2090,0
|
|
20240328,174200,457256975,2090,2090,2090,2090,0
|
|
20240328,174100,457256975,2090,2090,2090,2090,0
|
|
20240328,174000,457256975,2090,2090,2090,2090,0
|
|
20240328,173900,457256975,2090,2090,2090,2090,0
|
|
20240328,173800,457256975,2090,2090,2090,2090,0
|
|
20240328,173700,457256975,2090,2090,2090,2090,0
|
|
20240328,173600,457256975,2090,2090,2090,2090,0
|
|
20240328,173500,457256975,2090,2090,2090,2090,0
|
|
20240328,173400,457256975,2090,2090,2090,2090,0
|
|
20240328,173300,457256975,2090,2090,2090,2090,0
|
|
20240328,173200,457256975,2090,2090,2090,2090,0
|
|
20240328,173100,457256975,2090,2090,2090,2090,0
|
|
20240328,173000,457256975,2090,2090,2090,2090,1524
|
|
20240328,172900,457256975,2090,2090,2090,2090,0
|
|
20240328,172800,457256975,2090,2090,2090,2090,0
|
|
20240328,172700,457256975,2090,2090,2090,2090,0
|
|
20240328,172600,457256975,2090,2090,2090,2090,0
|
|
20240328,172500,457256975,2090,2090,2090,2090,0
|
|
20240328,172400,457256975,2090,2090,2090,2090,0
|
|
20240328,172300,457256975,2090,2090,2090,2090,0
|
|
20240328,172200,457256975,2090,2090,2090,2090,0
|
|
20240328,172100,457256975,2090,2090,2090,2090,0
|
|
20240328,172000,457256975,2090,2090,2090,2090,0
|
|
20240328,171900,457256975,2090,2090,2090,2090,0
|
|
20240328,171800,457256975,2090,2090,2090,2090,0
|
|
20240328,171700,457256975,2090,2090,2090,2090,0
|
|
20240328,171600,457256975,2090,2090,2090,2090,0
|
|
20240328,171500,457256975,2090,2090,2090,2090,0
|
|
20240328,171400,457256975,2090,2090,2090,2090,0
|
|
20240328,171300,457256975,2090,2090,2090,2090,0
|
|
20240328,171200,457256975,2090,2090,2090,2090,0
|
|
20240328,171100,457256975,2090,2090,2090,2090,0
|
|
20240328,171000,457256975,2090,2090,2090,2090,0
|
|
20240328,170900,457256975,2090,2090,2090,2090,0
|
|
20240328,170800,457256975,2090,2090,2090,2090,0
|
|
20240328,170700,457256975,2090,2090,2090,2090,0
|
|
20240328,170600,457256975,2090,2090,2090,2090,0
|
|
20240328,170500,457256975,2090,2090,2090,2090,0
|
|
20240328,170400,457256975,2090,2090,2090,2090,0
|
|
20240328,170300,457256975,2090,2090,2090,2090,0
|
|
20240328,170200,457256975,2090,2090,2090,2090,0
|
|
20240328,170100,457256975,2090,2090,2090,2090,0
|
|
20240328,170000,457256975,2090,2090,2090,2090,1524
|
|
20240328,165900,457256975,2090,2090,2090,2090,0
|
|
20240328,165800,457256975,2090,2090,2090,2090,0
|
|
20240328,165700,457256975,2090,2090,2090,2090,0
|
|
20240328,165600,457256975,2090,2090,2090,2090,0
|
|
20240328,165500,457256975,2090,2090,2090,2090,0
|
|
20240328,165400,457256975,2090,2090,2090,2090,0
|
|
20240328,165300,457256975,2090,2090,2090,2090,0
|
|
20240328,165200,457256975,2090,2090,2090,2090,0
|
|
20240328,165100,457256975,2090,2090,2090,2090,0
|
|
20240328,165000,457256975,2090,2090,2090,2090,0
|
|
20240328,164900,457256975,2090,2090,2090,2090,0
|
|
20240328,164800,457256975,2090,2090,2090,2090,0
|
|
20240328,164700,457256975,2090,2090,2090,2090,0
|
|
20240328,164600,457256975,2090,2090,2090,2090,0
|
|
20240328,164500,457256975,2090,2090,2090,2090,0
|
|
20240328,164400,457256975,2090,2090,2090,2090,0
|
|
20240328,164300,457256975,2090,2090,2090,2090,0
|
|
20240328,164200,457256975,2090,2090,2090,2090,0
|
|
20240328,164100,457256975,2090,2090,2090,2090,0
|
|
20240328,164000,457256975,2090,2090,2090,2090,0
|
|
20240328,163900,457256975,2090,2090,2090,2090,0
|
|
20240328,163800,457256975,2090,2090,2090,2090,0
|
|
20240328,163700,457256975,2090,2090,2090,2090,0
|
|
20240328,163600,457256975,2090,2090,2090,2090,0
|
|
20240328,163500,457256975,2090,2090,2090,2090,0
|
|
20240328,163400,457256975,2090,2090,2090,2090,0
|
|
20240328,163300,457256975,2090,2090,2090,2090,0
|
|
20240328,163200,457256975,2090,2090,2090,2090,0
|
|
20240328,163100,457256975,2090,2090,2090,2090,0
|
|
20240328,163000,457256975,2090,2090,2090,2090,1524
|
|
20240328,162900,457256975,2090,2090,2090,2090,0
|
|
20240328,162800,457256975,2090,2090,2090,2090,0
|
|
20240328,162700,457256975,2090,2090,2090,2090,0
|
|
20240328,162600,457256975,2090,2090,2090,2090,0
|
|
20240328,162500,457256975,2090,2090,2090,2090,0
|
|
20240328,162400,457256975,2090,2090,2090,2090,0
|
|
20240328,162300,457256975,2090,2090,2090,2090,0
|
|
20240328,162200,457256975,2090,2090,2090,2090,0
|
|
20240328,162100,457256975,2090,2090,2090,2090,0
|
|
20240328,162000,457256975,2090,2090,2090,2090,0
|
|
20240328,161900,457256975,2090,2090,2090,2090,0
|
|
20240328,161800,457256975,2090,2090,2090,2090,0
|
|
20240328,161700,457256975,2090,2090,2090,2090,0
|
|
20240328,161600,457256975,2090,2090,2090,2090,0
|
|
20240328,161500,457256975,2090,2090,2090,2090,0
|
|
20240328,161400,457256975,2090,2090,2090,2090,0
|
|
20240328,161300,457256975,2090,2090,2090,2090,0
|
|
20240328,161200,457256975,2090,2090,2090,2090,0
|
|
20240328,161100,457256975,2090,2090,2090,2090,0
|
|
20240328,161000,457256975,2090,2090,2090,2090,0
|
|
20240328,160900,457256975,2090,2090,2090,2090,0
|
|
20240328,160800,457256975,2090,2090,2090,2090,0
|
|
20240328,160700,457256975,2090,2090,2090,2090,0
|
|
20240328,160600,457256975,2090,2090,2090,2090,0
|
|
20240328,160500,457256975,2090,2090,2090,2090,0
|
|
20240328,160400,457256975,2090,2090,2090,2090,0
|
|
20240328,160300,457256975,2090,2090,2090,2090,0
|
|
20240328,160200,457256975,2090,2090,2090,2090,0
|
|
20240328,160100,457256975,2090,2090,2090,2090,0
|
|
20240328,160000,457256975,2090,2090,2090,2090,1524
|
|
20240328,155900,457256975,2090,2090,2090,2090,0
|
|
20240328,155800,457256975,2090,2090,2090,2090,0
|
|
20240328,155700,457256975,2090,2090,2090,2090,0
|
|
20240328,155600,457256975,2090,2090,2090,2090,0
|
|
20240328,155500,457256975,2090,2090,2090,2090,0
|
|
20240328,155400,457256975,2090,2090,2090,2090,0
|
|
20240328,155300,457256975,2090,2090,2090,2090,0
|
|
20240328,155200,457256975,2090,2090,2090,2090,0
|
|
20240328,155100,457256975,2090,2090,2090,2090,0
|
|
20240328,155000,457256975,2090,2090,2090,2090,0
|
|
20240328,154900,457256975,2090,2090,2090,2090,0
|
|
20240328,154800,457256975,2090,2090,2090,2090,0
|
|
20240328,154700,457256975,2090,2090,2090,2090,0
|
|
20240328,154600,457256975,2090,2090,2090,2090,0
|
|
20240328,154500,457256975,2090,2090,2090,2090,0
|
|
20240328,154400,457256975,2090,2090,2090,2090,0
|
|
20240328,154300,457256975,2090,2090,2090,2090,0
|
|
20240328,154200,457256975,2090,2090,2090,2090,0
|
|
20240328,154100,457256975,2090,2090,2090,2090,0
|
|
20240328,154000,457256975,2090,2090,2090,2090,0
|
|
20240328,153900,457256975,2090,2090,2090,2090,0
|
|
20240328,153800,457256975,2090,2090,2090,2090,0
|
|
20240328,153700,457256975,2090,2090,2090,2090,0
|
|
20240328,153600,457256975,2090,2090,2090,2090,0
|
|
20240328,153500,457256975,2090,2090,2090,2090,0
|
|
20240328,153400,457256975,2090,2090,2090,2090,0
|
|
20240328,153300,457256975,2090,2090,2090,2090,0
|
|
20240328,153200,457256975,2090,2090,2090,2090,0
|
|
20240328,153100,457256975,2090,2090,2090,2090,0
|
|
20240328,153000,457256975,2090,2090,2090,2090,3048
|
|
20240328,152900,454071815,2090,2090,2090,2090,0
|
|
20240328,152800,454071815,2090,2090,2090,2090,0
|
|
20240328,152700,454071815,2090,2090,2090,2090,0
|
|
20240328,152600,454071815,2090,2090,2090,2090,0
|
|
20240328,152500,454071815,2090,2090,2090,2090,0
|
|
20240328,152400,454071815,2090,2090,2090,2090,0
|
|
20240328,152300,454071815,2090,2090,2090,2090,0
|
|
20240328,152200,454071815,2090,2090,2090,2090,0
|
|
20240328,152100,454071815,2090,2090,2090,2090,0
|
|
20240328,152000,454071815,2090,2090,2090,2090,0
|
|
20240328,151900,454071815,2090,2080,2090,2080,3144
|
|
20240328,151800,447517285,2085,2085,2085,2080,80
|
|
20240328,151700,447350665,2085,2085,2085,2085,23
|
|
20240328,151600,447302710,2085,2080,2085,2080,9
|
|
20240328,151500,447283985,2085,2085,2085,2080,3079
|
|
20240328,151400,440879645,2085,2085,2085,2085,439
|
|
20240328,151300,439964330,2085,2085,2085,2085,0
|
|
20240328,151200,439964330,2085,2085,2085,2080,53
|
|
20240328,151100,439853910,2085,2080,2085,2080,113
|
|
20240328,151000,439618865,2090,2090,2090,2090,2
|
|
20240328,150900,439614685,2090,2090,2090,2090,0
|
|
20240328,150800,439614685,2090,2090,2090,2090,0
|
|
20240328,150700,439614685,2090,2090,2090,2090,0
|
|
20240328,150600,439614685,2090,2085,2090,2085,8
|
|
20240328,150500,439598000,2090,2090,2090,2090,0
|
|
20240328,150400,439598000,2090,2090,2090,2090,0
|
|
20240328,150300,439598000,2090,2090,2090,2090,0
|
|
20240328,150200,439598000,2090,2090,2090,2090,0
|
|
20240328,150100,439598000,2090,2090,2090,2090,0
|
|
20240328,150000,439598000,2090,2090,2090,2090,0
|
|
20240328,145900,439598000,2090,2090,2090,2090,0
|
|
20240328,145800,439598000,2090,2090,2090,2090,1
|
|
20240328,145700,439595910,2080,2085,2085,2080,148
|
|
20240328,145600,439287565,2090,2090,2090,2090,0
|
|
20240328,145500,439287565,2090,2090,2090,2090,128
|
|
20240328,145400,439020045,2090,2090,2090,2090,50
|
|
20240328,145300,438915545,2090,2090,2090,2090,211
|
|
20240328,145200,438474555,2090,2090,2090,2090,0
|
|
20240328,145100,438474555,2090,2085,2090,2085,5050
|
|
20240328,145000,427945055,2080,2080,2080,2080,651
|
|
20240328,144900,426590975,2085,2085,2085,2080,11741
|
|
20240328,144800,402169670,2085,2085,2085,2085,4
|
|
20240328,144700,402161330,2085,2090,2090,2085,219
|
|
20240328,144600,401703645,2090,2085,2090,2080,334
|
|
20240328,144500,401008865,2085,2085,2085,2085,35
|
|
20240328,144400,400935890,2085,2085,2085,2085,55
|
|
20240328,144300,400821215,2085,2085,2085,2085,0
|
|
20240328,144200,400821215,2085,2085,2085,2085,505
|
|
20240328,144100,399768290,2085,2085,2085,2085,2301
|
|
20240328,144000,394970705,2085,2085,2085,2085,0
|
|
20240328,143900,394970705,2085,2085,2085,2085,1
|
|
20240328,143800,394968620,2085,2085,2085,2085,1
|
|
20240328,143700,394966535,2085,2085,2085,2085,2
|
|
20240328,143600,394962365,2085,2085,2085,2085,0
|
|
20240328,143500,394962365,2085,2085,2085,2085,15
|
|
20240328,143400,394931090,2085,2085,2085,2085,58
|
|
20240328,143300,394810160,2085,2085,2085,2085,500
|
|
20240328,143200,393767660,2085,2085,2085,2085,15
|
|
20240328,143100,393736385,2085,2085,2085,2085,15
|
|
20240328,143000,393705110,2085,2085,2085,2085,600
|
|
20240328,142900,392454110,2085,2085,2085,2085,1
|
|
20240328,142800,392452025,2080,2085,2085,2080,1203
|
|
20240328,142700,389949770,2080,2085,2085,2080,104
|
|
20240328,142600,389732950,2085,2085,2085,2085,0
|
|
20240328,142500,389732950,2085,2085,2085,2085,231
|
|
20240328,142400,389251315,2085,2085,2085,2085,2
|
|
20240328,142300,389247145,2085,2085,2085,2085,4
|
|
20240328,142200,389238805,2080,2080,2080,2080,238
|
|
20240328,142100,388743765,2090,2090,2090,2090,5
|
|
20240328,142000,388733315,2080,2080,2080,2080,144
|
|
20240328,141900,388433795,2085,2085,2085,2085,6
|
|
20240328,141800,388421285,2090,2080,2090,2080,123
|
|
20240328,141700,388165215,2080,2080,2080,2080,210
|
|
20240328,141600,387728415,2090,2085,2090,2085,509
|
|
20240328,141500,386667105,2085,2090,2090,2085,26
|
|
20240328,141400,386612780,2090,2085,2090,2085,2927
|
|
20240328,141300,380509980,2090,2090,2090,2090,0
|
|
20240328,141200,380509980,2090,2090,2090,2090,1
|
|
20240328,141100,380507890,2085,2085,2085,2085,410
|
|
20240328,141000,379653040,2085,2085,2085,2085,0
|
|
20240328,140900,379653040,2085,2085,2085,2085,201
|
|
20240328,140800,379233955,2085,2085,2085,2085,0
|
|
20240328,140700,379233955,2085,2085,2085,2085,120
|
|
20240328,140600,378983755,2085,2090,2090,2085,1135
|
|
20240328,140500,376617275,2090,2090,2090,2090,1
|
|
20240328,140400,376615185,2085,2085,2085,2085,0
|
|
20240328,140300,376615185,2085,2085,2085,2085,2000
|
|
20240328,140200,372445185,2085,2085,2085,2085,1198
|
|
20240328,140100,369947355,2090,2090,2090,2090,1
|
|
20240328,140000,369945265,2085,2085,2085,2085,0
|
|
20240328,135900,369945265,2085,2090,2090,2085,146
|
|
20240328,135800,369640820,2090,2090,2090,2090,1
|
|
20240328,135700,369638730,2090,2085,2090,2085,430
|
|
20240328,135600,368742165,2095,2090,2095,2090,6
|
|
20240328,135500,368729615,2090,2090,2090,2090,4
|
|
20240328,135400,368721255,2090,2090,2090,2090,595
|
|
20240328,135300,367477705,2100,2100,2100,2100,0
|
|
20240328,135200,367477705,2100,2100,2100,2100,0
|
|
20240328,135100,367477705,2100,2100,2100,2100,1
|
|
20240328,135000,367475605,2090,2095,2095,2090,7
|
|
20240328,134900,367460970,2090,2090,2090,2090,147
|
|
20240328,134800,367153740,2095,2095,2095,2095,6
|
|
20240328,134700,367141170,2100,2100,2100,2100,0
|
|
20240328,134600,367141170,2100,2100,2100,2100,0
|
|
20240328,134500,367141170,2100,2100,2100,2100,0
|
|
20240328,134400,367141170,2100,2100,2100,2100,300
|
|
20240328,134300,366511170,2100,2100,2100,2100,0
|
|
20240328,134200,366511170,2100,2100,2100,2100,0
|
|
20240328,134100,366511170,2100,2100,2100,2100,0
|
|
20240328,134000,366511170,2100,2100,2100,2100,0
|
|
20240328,133900,366511170,2100,2095,2100,2095,2538
|
|
20240328,133800,361186870,2095,2095,2095,2095,400
|
|
20240328,133700,360348870,2095,2095,2095,2095,391
|
|
20240328,133600,359529725,2095,2095,2095,2095,0
|
|
20240328,133500,359529725,2095,2095,2095,2095,0
|
|
20240328,133400,359529725,2095,2095,2095,2095,0
|
|
20240328,133300,359529725,2095,2095,2095,2095,0
|
|
20240328,133200,359529725,2095,2095,2095,2095,859
|
|
20240328,133100,357730120,2090,2090,2090,2090,8
|
|
20240328,133000,357713400,2090,2090,2090,2090,0
|
|
20240328,132900,357713400,2090,2090,2090,2090,0
|
|
20240328,132800,357713400,2090,2090,2090,2090,0
|
|
20240328,132700,357713400,2090,2090,2090,2090,33
|
|
20240328,132600,357644430,2090,2090,2090,2090,8
|
|
20240328,132500,357627710,2090,2095,2095,2090,501
|
|
20240328,132400,356578120,2095,2095,2095,2095,16
|
|
20240328,132300,356544600,2095,2095,2095,2095,100
|
|
20240328,132200,356335100,2095,2095,2095,2095,422
|
|
20240328,132100,355451010,2095,2095,2095,2095,8
|
|
20240328,132000,355434250,2095,2095,2095,2095,470
|
|
20240328,131900,354449600,2095,2095,2095,2095,0
|
|
20240328,131800,354449600,2095,2095,2095,2095,0
|
|
20240328,131700,354449600,2095,2090,2095,2090,798
|
|
20240328,131600,352778510,2090,2090,2090,2090,152
|
|
20240328,131500,352460830,2095,2095,2095,2095,63
|
|
20240328,131400,352328845,2100,2100,2100,2100,1
|
|
20240328,131300,352326745,2090,2090,2090,2090,0
|
|
20240328,131200,352326745,2090,2090,2090,2090,0
|
|
20240328,131100,352326745,2090,2090,2090,2090,0
|
|
20240328,131000,352326745,2090,2090,2095,2090,2451
|
|
20240328,130900,347202655,2095,2095,2095,2095,384
|
|
20240328,130800,346398175,2095,2095,2095,2095,117
|
|
20240328,130700,346153060,2090,2090,2090,2090,814
|
|
20240328,130600,344451800,2095,2095,2095,2095,13
|
|
20240328,130500,344424565,2090,2090,2090,2090,8
|
|
20240328,130400,344407845,2095,2095,2095,2095,3
|
|
20240328,130300,344401560,2090,2090,2090,2090,0
|
|
20240328,130200,344401560,2090,2090,2090,2090,0
|
|
20240328,130100,344401560,2090,2090,2090,2090,0
|
|
20240328,130000,344401560,2090,2090,2090,2090,8
|
|
20240328,125900,344384840,2095,2095,2095,2095,0
|
|
20240328,125800,344384840,2095,2095,2095,2095,0
|
|
20240328,125700,344384840,2095,2095,2095,2095,0
|
|
20240328,125600,344384840,2095,2095,2095,2095,21
|
|
20240328,125500,344340845,2095,2095,2095,2095,26
|
|
20240328,125400,344286375,2095,2095,2095,2090,103
|
|
20240328,125300,344070630,2095,2095,2095,2095,500
|
|
20240328,125200,343023130,2090,2090,2090,2090,0
|
|
20240328,125100,343023130,2090,2090,2090,2090,0
|
|
20240328,125000,343023130,2090,2095,2095,2090,2
|
|
20240328,124900,343018945,2085,2095,2095,2085,122
|
|
20240328,124800,342763435,2095,2090,2095,2090,63
|
|
20240328,124700,342631460,2085,2085,2085,2085,646
|
|
20240328,124600,341284550,2085,2085,2085,2085,136
|
|
20240328,124500,341000990,2090,2090,2090,2090,1
|
|
20240328,124400,340998900,2090,2090,2090,2090,5
|
|
20240328,124300,340988450,2090,2090,2090,2090,0
|
|
20240328,124200,340988450,2090,2090,2090,2090,230
|
|
20240328,124100,340507750,2095,2095,2095,2095,5
|
|
20240328,124000,340497275,2090,2090,2090,2090,644
|
|
20240328,123900,339151315,2090,2090,2090,2090,0
|
|
20240328,123800,339151315,2090,2090,2090,2090,8
|
|
20240328,123700,339134595,2090,2090,2090,2090,1349
|
|
20240328,123600,336315185,2090,2090,2090,2090,1264
|
|
20240328,123500,333673425,2090,2090,2090,2090,0
|
|
20240328,123400,333673425,2090,2090,2090,2090,146
|
|
20240328,123300,333368285,2090,2090,2090,2090,9
|
|
20240328,123200,333349475,2095,2095,2095,2095,0
|
|
20240328,123100,333349475,2095,2095,2095,2095,0
|
|
20240328,123000,333349475,2095,2095,2095,2095,2
|
|
20240328,122900,333345285,2090,2095,2095,2090,2
|
|
20240328,122800,333341100,2095,2095,2095,2090,26
|
|
20240328,122700,333286675,2095,2095,2095,2095,205
|
|
20240328,122600,332857200,2095,2095,2095,2095,201
|
|
20240328,122500,332436105,2095,2095,2095,2095,100
|
|
20240328,122400,332226605,2090,2090,2090,2090,427
|
|
20240328,122300,331334175,2090,2090,2090,2090,144
|
|
20240328,122200,331033215,2095,2095,2095,2095,0
|
|
20240328,122100,331033215,2095,2095,2095,2095,0
|
|
20240328,122000,331033215,2095,2095,2095,2095,5
|
|
20240328,121900,331022740,2095,2095,2095,2095,10
|
|
20240328,121800,331001790,2095,2095,2095,2095,5
|
|
20240328,121700,330991315,2090,2090,2090,2090,23
|
|
20240328,121600,330943245,2100,2100,2100,2100,1
|
|
20240328,121500,330941145,2095,2095,2095,2095,1
|
|
20240328,121400,330939050,2095,2095,2095,2095,0
|
|
20240328,121300,330939050,2095,2095,2095,2095,0
|
|
20240328,121200,330939050,2095,2095,2095,2090,3063
|
|
20240328,121100,324537325,2095,2095,2095,2095,101
|
|
20240328,121000,324325730,2095,2095,2095,2095,1062
|
|
20240328,120900,322100840,2100,2100,2100,2100,124
|
|
20240328,120800,321840440,2100,2100,2100,2100,7
|
|
20240328,120700,321825740,2100,2100,2100,2100,2
|
|
20240328,120600,321821540,2100,2100,2100,2100,0
|
|
20240328,120500,321821540,2100,2100,2100,2100,0
|
|
20240328,120400,321821540,2100,2100,2100,2100,0
|
|
20240328,120300,321821540,2100,2100,2100,2100,7
|
|
20240328,120200,321806840,2095,2100,2100,2095,4
|
|
20240328,120100,321798455,2095,2100,2100,2095,15
|
|
20240328,120000,321767000,2100,2100,2100,2100,799
|
|
20240328,115900,320089100,2100,2100,2100,2100,33
|
|
20240328,115800,320019800,2100,2100,2100,2100,165
|
|
20240328,115700,319673300,2100,2100,2100,2100,9
|
|
20240328,115600,319654400,2095,2095,2095,2095,9
|
|
20240328,115500,319635545,2100,2100,2100,2100,2
|
|
20240328,115400,319631345,2100,2100,2100,2100,10
|
|
20240328,115300,319610345,2100,2100,2100,2100,14
|
|
20240328,115200,319580945,2100,2100,2100,2100,50
|
|
20240328,115100,319475945,2100,2095,2100,2095,11
|
|
20240328,115000,319452890,2100,2100,2100,2100,500
|
|
20240328,114900,318402890,2100,2100,2100,2100,0
|
|
20240328,114800,318402890,2100,2100,2100,2100,5
|
|
20240328,114700,318392390,2100,2100,2100,2100,511
|
|
20240328,114600,317319290,2100,2095,2100,2095,14
|
|
20240328,114500,317289935,2100,2100,2100,2100,0
|
|
20240328,114400,317289935,2100,2100,2100,2100,13
|
|
20240328,114300,317262635,2100,2100,2100,2100,0
|
|
20240328,114200,317262635,2100,2100,2100,2100,10
|
|
20240328,114100,317241635,2100,2100,2100,2100,29
|
|
20240328,114000,317180735,2100,2100,2100,2095,514
|
|
20240328,113900,316101380,2100,2100,2100,2100,115
|
|
20240328,113800,315859880,2095,2100,2100,2095,25
|
|
20240328,113700,315807410,2100,2100,2100,2100,6
|
|
20240328,113600,315794810,2100,2100,2100,2100,210
|
|
20240328,113500,315353810,2095,2095,2095,2095,9
|
|
20240328,113400,315334955,2095,2095,2095,2095,0
|
|
20240328,113300,315334955,2095,2095,2095,2095,0
|
|
20240328,113200,315334955,2095,2095,2095,2095,0
|
|
20240328,113100,315334955,2095,2095,2095,2095,0
|
|
20240328,113000,315334955,2095,2095,2095,2095,9
|
|
20240328,112900,315316100,2090,2090,2090,2090,0
|
|
20240328,112800,315316100,2090,2090,2090,2090,0
|
|
20240328,112700,315316100,2090,2090,2090,2090,0
|
|
20240328,112600,315316100,2090,2090,2090,2090,0
|
|
20240328,112500,315316100,2090,2090,2090,2090,0
|
|
20240328,112400,315316100,2090,2090,2090,2090,9
|
|
20240328,112300,315297290,2090,2095,2095,2090,606
|
|
20240328,112200,314030745,2100,2100,2100,2100,0
|
|
20240328,112100,314030745,2100,2100,2100,2100,1
|
|
20240328,112000,314028645,2090,2090,2090,2090,0
|
|
20240328,111900,314028645,2090,2105,2105,2090,11
|
|
20240328,111800,314005625,2105,2100,2105,2100,201
|
|
20240328,111700,313583520,2105,2105,2105,2105,0
|
|
20240328,111600,313583520,2105,2090,2105,2090,17310
|
|
20240328,111500,277405440,2090,2095,2095,2090,3149
|
|
20240328,111400,270823505,2085,2095,2095,2085,10009
|
|
20240328,111300,249899020,2105,2105,2105,2105,0
|
|
20240328,111200,249899020,2105,2105,2105,2105,12
|
|
20240328,111100,249873760,2090,2100,2100,2090,30138
|
|
20240328,111000,186836890,2100,2100,2100,2100,1148
|
|
20240328,110900,184426090,2105,2100,2105,2100,10
|
|
20240328,110800,184405085,2100,2100,2100,2100,0
|
|
20240328,110700,184405085,2100,2100,2100,2100,74
|
|
20240328,110600,184249685,2105,2105,2105,2105,0
|
|
20240328,110500,184249685,2105,2105,2105,2105,0
|
|
20240328,110400,184249685,2105,2095,2105,2095,36
|
|
20240328,110300,184174255,2095,2095,2095,2095,9
|
|
20240328,110200,184155400,2100,2100,2100,2100,0
|
|
20240328,110100,184155400,2100,2100,2100,2100,4128
|
|
20240328,110000,175486600,2105,2105,2105,2105,0
|
|
20240328,105900,175486600,2105,2105,2105,2105,0
|
|
20240328,105800,175486600,2105,2105,2105,2105,12
|
|
20240328,105700,175461340,2105,2105,2105,2105,0
|
|
20240328,105600,175461340,2105,2105,2105,2105,0
|
|
20240328,105500,175461340,2105,2105,2105,2105,0
|
|
20240328,105400,175461340,2105,2105,2105,2105,0
|
|
20240328,105300,175461340,2105,2105,2105,2105,389
|
|
20240328,105200,174642495,2105,2105,2105,2105,0
|
|
20240328,105100,174642495,2105,2105,2105,2105,120
|
|
20240328,105000,174389895,2100,2100,2100,2100,149
|
|
20240328,104900,174076995,2100,2100,2100,2100,0
|
|
20240328,104800,174076995,2100,2100,2100,2100,0
|
|
20240328,104700,174076995,2100,2105,2105,2100,58
|
|
20240328,104600,173955185,2105,2105,2105,2105,10
|
|
20240328,104500,173934135,2100,2100,2100,2100,0
|
|
20240328,104400,173934135,2100,2100,2100,2100,0
|
|
20240328,104300,173934135,2100,2100,2100,2100,20
|
|
20240328,104200,173892135,2100,2100,2100,2100,1609
|
|
20240328,104100,170513235,2100,2100,2100,2100,0
|
|
20240328,104000,170513235,2100,2100,2100,2100,147
|
|
20240328,103900,170204535,2105,2105,2105,2105,0
|
|
20240328,103800,170204535,2105,2105,2105,2105,40
|
|
20240328,103700,170120335,2100,2100,2100,2100,109
|
|
20240328,103600,169891435,2100,2100,2100,2100,0
|
|
20240328,103500,169891435,2100,2100,2100,2100,0
|
|
20240328,103400,169891435,2100,2100,2100,2100,677
|
|
20240328,103300,168469735,2105,2105,2105,2105,323
|
|
20240328,103200,167789820,2105,2105,2105,2105,0
|
|
20240328,103100,167789820,2105,2105,2105,2105,9
|
|
20240328,103000,167770875,2110,2110,2110,2110,0
|
|
20240328,102900,167770875,2110,2110,2110,2110,0
|
|
20240328,102800,167770875,2110,2105,2110,2105,3050
|
|
20240328,102700,161343605,2105,2105,2105,2105,0
|
|
20240328,102600,161343605,2105,2110,2110,2105,109
|
|
20240328,102500,161113660,2110,2110,2110,2110,92
|
|
20240328,102400,160919540,2110,2110,2110,2110,546
|
|
20240328,102300,159767480,2110,2110,2110,2110,913
|
|
20240328,102200,157841050,2110,2110,2110,2110,1231
|
|
20240328,102100,155243640,2105,2105,2105,2105,9
|
|
20240328,102000,155224695,2105,2110,2110,2105,19
|
|
20240328,101900,155184620,2110,2110,2110,2110,0
|
|
20240328,101800,155184620,2110,2110,2110,2110,946
|
|
20240328,101700,153188560,2105,2105,2105,2105,0
|
|
20240328,101600,153188560,2105,2105,2105,2105,246
|
|
20240328,101500,152670730,2110,2110,2110,2110,1
|
|
20240328,101400,152668620,2105,2105,2105,2105,500
|
|
20240328,101300,151616120,2105,2105,2105,2105,0
|
|
20240328,101200,151616120,2105,2105,2105,2105,0
|
|
20240328,101100,151616120,2105,2105,2105,2105,0
|
|
20240328,101000,151616120,2105,2105,2105,2105,9
|
|
20240328,100900,151597175,2105,2105,2105,2105,0
|
|
20240328,100800,151597175,2105,2105,2105,2105,14
|
|
20240328,100700,151567705,2115,2115,2115,2115,6
|
|
20240328,100600,151555015,2105,2105,2105,2105,23
|
|
20240328,100500,151506600,2105,2115,2115,2105,40
|
|
20240328,100400,151422090,2115,2115,2115,2115,115
|
|
20240328,100300,151178865,2115,2115,2115,2115,0
|
|
20240328,100200,151178865,2115,2115,2115,2115,0
|
|
20240328,100100,151178865,2115,2115,2115,2115,0
|
|
20240328,100000,151178865,2115,2115,2115,2115,3084
|
|
20240328,095900,144656205,2115,2105,2115,2105,6496
|
|
20240328,095800,130927470,2115,2115,2115,2115,0
|
|
20240328,095700,130927470,2115,2115,2115,2115,0
|
|
20240328,095600,130927470,2115,2115,2115,2115,0
|
|
20240328,095500,130927470,2115,2105,2115,2105,501
|
|
20240328,095400,129872855,2105,2115,2115,2105,13
|
|
20240328,095300,129845450,2115,2110,2115,2095,13162
|
|
20240328,095200,102212715,2115,2115,2115,2115,11
|
|
20240328,095100,102189450,2105,2105,2105,2105,0
|
|
20240328,095000,102189450,2105,2105,2105,2105,15
|
|
20240328,094900,102157875,2105,2105,2105,2105,9
|
|
20240328,094800,102138930,2110,2110,2110,2110,1020
|
|
20240328,094700,99986730,2105,2105,2105,2105,34
|
|
20240328,094600,99915160,2110,2115,2115,2110,201
|
|
20240328,094500,99490050,2115,2115,2115,2115,1
|
|
20240328,094400,99487935,2105,2105,2105,2105,209
|
|
20240328,094300,99047990,2105,2110,2110,2105,781
|
|
20240328,094200,97401580,2110,2105,2110,2105,76
|
|
20240328,094100,97241520,2105,2105,2105,2105,500
|
|
20240328,094000,96189020,2110,2110,2110,2110,300
|
|
20240328,093900,95556020,2110,2110,2110,2110,9
|
|
20240328,093800,95537030,2115,2110,2115,2110,1012
|
|
20240328,093700,93401650,2110,2110,2110,2110,188
|
|
20240328,093600,93004970,2115,2115,2115,2115,10
|
|
20240328,093500,92983820,2115,2115,2115,2115,2
|
|
20240328,093400,92979590,2120,2120,2120,2120,1388
|
|
20240328,093300,90037030,2120,2115,2120,2115,764
|
|
20240328,093200,88417850,2115,2115,2115,2115,4969
|
|
20240328,093100,77908415,2115,2120,2120,2115,2634
|
|
20240328,093000,72329335,2120,2115,2120,2115,1468
|
|
20240328,092900,69217350,2115,2115,2115,2115,407
|
|
20240328,092800,68356545,2115,2115,2115,2115,1765
|
|
20240328,092700,64623570,2110,2110,2110,2110,565
|
|
20240328,092600,63431420,2110,2115,2115,2110,644
|
|
20240328,092500,62072360,2115,2115,2115,2115,2050
|
|
20240328,092400,57736610,2115,2115,2115,2115,161
|
|
20240328,092300,57396095,2120,2080,2120,2080,14661
|
|
20240328,092200,26607860,2085,2085,2090,2085,1032
|
|
20240328,092100,24456090,2085,2080,2085,2080,503
|
|
20240328,092000,23407350,2080,2080,2080,2080,10
|
|
20240328,091900,23386550,2080,2085,2085,2080,491
|
|
20240328,091800,22364770,2085,2085,2085,2085,357
|
|
20240328,091700,21620425,2085,2085,2085,2085,1300
|
|
20240328,091600,18909925,2085,2085,2085,2085,234
|
|
20240328,091500,18422035,2090,2090,2090,2090,5
|
|
20240328,091400,18411585,2090,2090,2090,2090,1
|
|
20240328,091300,18409495,2085,2085,2085,2085,900
|
|
20240328,091200,16532995,2085,2085,2085,2085,0
|
|
20240328,091100,16532995,2085,2085,2085,2085,100
|
|
20240328,091000,16324495,2090,2090,2090,2090,3
|
|
20240328,090900,16318225,2085,2085,2085,2085,0
|
|
20240328,090800,16318225,2085,2085,2085,2085,1382
|
|
20240328,090700,13436755,2090,2090,2090,2085,1625
|
|
20240328,090600,10045585,2100,2100,2100,2100,0
|
|
20240328,090500,10045585,2100,2100,2100,2100,0
|
|
20240328,090400,10045585,2100,2100,2100,2100,4
|
|
20240328,090300,10037185,2090,2095,2095,2090,4101
|
|
20240328,090200,1465595,2095,2095,2095,2095,101
|
|
20240328,090100,1254000,2090,2090,2090,2090,0
|
|
20240328,090000,1254000,2090,2090,2090,2090,600
|