643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194000,248253825,2150,2150,2150,2150,546
|
|
20240328,193900,248253825,2150,2150,2150,2150,0
|
|
20240328,193800,248253825,2150,2150,2150,2150,0
|
|
20240328,193700,248253825,2150,2150,2150,2150,0
|
|
20240328,193600,248253825,2150,2150,2150,2150,0
|
|
20240328,193500,248253825,2150,2150,2150,2150,0
|
|
20240328,193400,248253825,2150,2150,2150,2150,0
|
|
20240328,193300,248253825,2150,2150,2150,2150,0
|
|
20240328,193200,248253825,2150,2150,2150,2150,0
|
|
20240328,193100,248253825,2150,2150,2150,2150,0
|
|
20240328,193000,248253825,2150,2150,2150,2150,0
|
|
20240328,192900,248253825,2150,2150,2150,2150,0
|
|
20240328,192800,248253825,2150,2150,2150,2150,0
|
|
20240328,192700,248253825,2150,2150,2150,2150,0
|
|
20240328,192600,248253825,2150,2150,2150,2150,0
|
|
20240328,192500,248253825,2150,2150,2150,2150,0
|
|
20240328,192400,248253825,2150,2150,2150,2150,0
|
|
20240328,192300,248253825,2150,2150,2150,2150,0
|
|
20240328,192200,248253825,2150,2150,2150,2150,0
|
|
20240328,192100,248253825,2150,2150,2150,2150,0
|
|
20240328,192000,248253825,2150,2150,2150,2150,0
|
|
20240328,191900,248253825,2150,2150,2150,2150,0
|
|
20240328,191800,248253825,2150,2150,2150,2150,0
|
|
20240328,191700,248253825,2150,2150,2150,2150,0
|
|
20240328,191600,248253825,2150,2150,2150,2150,0
|
|
20240328,191500,248253825,2150,2150,2150,2150,0
|
|
20240328,191400,248253825,2150,2150,2150,2150,0
|
|
20240328,191300,248253825,2150,2150,2150,2150,0
|
|
20240328,191200,248253825,2150,2150,2150,2150,0
|
|
20240328,191100,248253825,2150,2150,2150,2150,0
|
|
20240328,191000,248253825,2150,2150,2150,2150,546
|
|
20240328,190900,248253825,2150,2150,2150,2150,0
|
|
20240328,190800,248253825,2150,2150,2150,2150,0
|
|
20240328,190700,248253825,2150,2150,2150,2150,0
|
|
20240328,190600,248253825,2150,2150,2150,2150,0
|
|
20240328,190500,248253825,2150,2150,2150,2150,0
|
|
20240328,190400,248253825,2150,2150,2150,2150,0
|
|
20240328,190300,248253825,2150,2150,2150,2150,0
|
|
20240328,190200,248253825,2150,2150,2150,2150,0
|
|
20240328,190100,248253825,2150,2150,2150,2150,0
|
|
20240328,190000,248253825,2150,2150,2150,2150,0
|
|
20240328,185900,248253825,2150,2150,2150,2150,0
|
|
20240328,185800,248253825,2150,2150,2150,2150,0
|
|
20240328,185700,248253825,2150,2150,2150,2150,0
|
|
20240328,185600,248253825,2150,2150,2150,2150,0
|
|
20240328,185500,248253825,2150,2150,2150,2150,0
|
|
20240328,185400,248253825,2150,2150,2150,2150,0
|
|
20240328,185300,248253825,2150,2150,2150,2150,0
|
|
20240328,185200,248253825,2150,2150,2150,2150,0
|
|
20240328,185100,248253825,2150,2150,2150,2150,0
|
|
20240328,185000,248253825,2150,2150,2150,2150,0
|
|
20240328,184900,248253825,2150,2150,2150,2150,0
|
|
20240328,184800,248253825,2150,2150,2150,2150,0
|
|
20240328,184700,248253825,2150,2150,2150,2150,0
|
|
20240328,184600,248253825,2150,2150,2150,2150,0
|
|
20240328,184500,248253825,2150,2150,2150,2150,0
|
|
20240328,184400,248253825,2150,2150,2150,2150,0
|
|
20240328,184300,248253825,2150,2150,2150,2150,0
|
|
20240328,184200,248253825,2150,2150,2150,2150,0
|
|
20240328,184100,248253825,2150,2150,2150,2150,0
|
|
20240328,184000,248253825,2150,2150,2150,2150,546
|
|
20240328,183900,248253825,2150,2150,2150,2150,0
|
|
20240328,183800,248253825,2150,2150,2150,2150,0
|
|
20240328,183700,248253825,2150,2150,2150,2150,0
|
|
20240328,183600,248253825,2150,2150,2150,2150,0
|
|
20240328,183500,248253825,2150,2150,2150,2150,0
|
|
20240328,183400,248253825,2150,2150,2150,2150,0
|
|
20240328,183300,248253825,2150,2150,2150,2150,0
|
|
20240328,183200,248253825,2150,2150,2150,2150,0
|
|
20240328,183100,248253825,2150,2150,2150,2150,0
|
|
20240328,183000,248253825,2150,2150,2150,2150,0
|
|
20240328,182900,248253825,2150,2150,2150,2150,0
|
|
20240328,182800,248253825,2150,2150,2150,2150,0
|
|
20240328,182700,248253825,2150,2150,2150,2150,0
|
|
20240328,182600,248253825,2150,2150,2150,2150,0
|
|
20240328,182500,248253825,2150,2150,2150,2150,0
|
|
20240328,182400,248253825,2150,2150,2150,2150,0
|
|
20240328,182300,248253825,2150,2150,2150,2150,0
|
|
20240328,182200,248253825,2150,2150,2150,2150,0
|
|
20240328,182100,248253825,2150,2150,2150,2150,0
|
|
20240328,182000,248253825,2150,2150,2150,2150,0
|
|
20240328,181900,248253825,2150,2150,2150,2150,0
|
|
20240328,181800,248253825,2150,2150,2150,2150,0
|
|
20240328,181700,248253825,2150,2150,2150,2150,0
|
|
20240328,181600,248253825,2150,2150,2150,2150,0
|
|
20240328,181500,248253825,2150,2150,2150,2150,0
|
|
20240328,181400,248253825,2150,2150,2150,2150,0
|
|
20240328,181300,248253825,2150,2150,2150,2150,0
|
|
20240328,181200,248253825,2150,2150,2150,2150,0
|
|
20240328,181100,248253825,2150,2150,2150,2150,0
|
|
20240328,181000,248253825,2150,2150,2150,2150,546
|
|
20240328,180900,248253825,2150,2150,2150,2150,0
|
|
20240328,180800,248253825,2150,2150,2150,2150,0
|
|
20240328,180700,248253825,2150,2150,2150,2150,0
|
|
20240328,180600,248253825,2150,2150,2150,2150,0
|
|
20240328,180500,248253825,2150,2150,2150,2150,0
|
|
20240328,180400,248253825,2150,2150,2150,2150,0
|
|
20240328,180300,248253825,2150,2150,2150,2150,0
|
|
20240328,180200,248253825,2150,2150,2150,2150,0
|
|
20240328,180100,248253825,2150,2150,2150,2150,0
|
|
20240328,180000,248253825,2150,2150,2150,2150,0
|
|
20240328,175900,248253825,2150,2150,2150,2150,0
|
|
20240328,175800,248253825,2150,2150,2150,2150,0
|
|
20240328,175700,248253825,2150,2150,2150,2150,0
|
|
20240328,175600,248253825,2150,2150,2150,2150,0
|
|
20240328,175500,248253825,2150,2150,2150,2150,0
|
|
20240328,175400,248253825,2150,2150,2150,2150,0
|
|
20240328,175300,248253825,2150,2150,2150,2150,0
|
|
20240328,175200,248253825,2150,2150,2150,2150,0
|
|
20240328,175100,248253825,2150,2150,2150,2150,0
|
|
20240328,175000,248253825,2150,2150,2150,2150,0
|
|
20240328,174900,248253825,2150,2150,2150,2150,0
|
|
20240328,174800,248253825,2150,2150,2150,2150,0
|
|
20240328,174700,248253825,2150,2150,2150,2150,0
|
|
20240328,174600,248253825,2150,2150,2150,2150,0
|
|
20240328,174500,248253825,2150,2150,2150,2150,0
|
|
20240328,174400,248253825,2150,2150,2150,2150,0
|
|
20240328,174300,248253825,2150,2150,2150,2150,0
|
|
20240328,174200,248253825,2150,2150,2150,2150,0
|
|
20240328,174100,248253825,2150,2150,2150,2150,0
|
|
20240328,174000,248253825,2150,2150,2150,2150,546
|
|
20240328,173900,248253825,2150,2150,2150,2150,0
|
|
20240328,173800,248253825,2150,2150,2150,2150,0
|
|
20240328,173700,248253825,2150,2150,2150,2150,0
|
|
20240328,173600,248253825,2150,2150,2150,2150,0
|
|
20240328,173500,248253825,2150,2150,2150,2150,0
|
|
20240328,173400,248253825,2150,2150,2150,2150,0
|
|
20240328,173300,248253825,2150,2150,2150,2150,0
|
|
20240328,173200,248253825,2150,2150,2150,2150,0
|
|
20240328,173100,248253825,2150,2150,2150,2150,0
|
|
20240328,173000,248253825,2150,2150,2150,2150,0
|
|
20240328,172900,248253825,2150,2150,2150,2150,0
|
|
20240328,172800,248253825,2150,2150,2150,2150,0
|
|
20240328,172700,248253825,2150,2150,2150,2150,0
|
|
20240328,172600,248253825,2150,2150,2150,2150,0
|
|
20240328,172500,248253825,2150,2150,2150,2150,0
|
|
20240328,172400,248253825,2150,2150,2150,2150,0
|
|
20240328,172300,248253825,2150,2150,2150,2150,0
|
|
20240328,172200,248253825,2150,2150,2150,2150,0
|
|
20240328,172100,248253825,2150,2150,2150,2150,0
|
|
20240328,172000,248253825,2150,2150,2150,2150,0
|
|
20240328,171900,248253825,2150,2150,2150,2150,0
|
|
20240328,171800,248253825,2150,2150,2150,2150,0
|
|
20240328,171700,248253825,2150,2150,2150,2150,0
|
|
20240328,171600,248253825,2150,2150,2150,2150,0
|
|
20240328,171500,248253825,2150,2150,2150,2150,0
|
|
20240328,171400,248253825,2150,2150,2150,2150,0
|
|
20240328,171300,248253825,2150,2150,2150,2150,0
|
|
20240328,171200,248253825,2150,2150,2150,2150,0
|
|
20240328,171100,248253825,2150,2150,2150,2150,0
|
|
20240328,171000,248253825,2150,2150,2150,2150,546
|
|
20240328,170900,248253825,2150,2150,2150,2150,0
|
|
20240328,170800,248253825,2150,2150,2150,2150,0
|
|
20240328,170700,248253825,2150,2150,2150,2150,0
|
|
20240328,170600,248253825,2150,2150,2150,2150,0
|
|
20240328,170500,248253825,2150,2150,2150,2150,0
|
|
20240328,170400,248253825,2150,2150,2150,2150,0
|
|
20240328,170300,248253825,2150,2150,2150,2150,0
|
|
20240328,170200,248253825,2150,2150,2150,2150,0
|
|
20240328,170100,248253825,2150,2150,2150,2150,0
|
|
20240328,170000,248253825,2150,2150,2150,2150,0
|
|
20240328,165900,248253825,2150,2150,2150,2150,0
|
|
20240328,165800,248253825,2150,2150,2150,2150,0
|
|
20240328,165700,248253825,2150,2150,2150,2150,0
|
|
20240328,165600,248253825,2150,2150,2150,2150,0
|
|
20240328,165500,248253825,2150,2150,2150,2150,0
|
|
20240328,165400,248253825,2150,2150,2150,2150,0
|
|
20240328,165300,248253825,2150,2150,2150,2150,0
|
|
20240328,165200,248253825,2150,2150,2150,2150,0
|
|
20240328,165100,248253825,2150,2150,2150,2150,0
|
|
20240328,165000,248253825,2150,2150,2150,2150,0
|
|
20240328,164900,248253825,2150,2150,2150,2150,0
|
|
20240328,164800,248253825,2150,2150,2150,2150,0
|
|
20240328,164700,248253825,2150,2150,2150,2150,0
|
|
20240328,164600,248253825,2150,2150,2150,2150,0
|
|
20240328,164500,248253825,2150,2150,2150,2150,0
|
|
20240328,164400,248253825,2150,2150,2150,2150,0
|
|
20240328,164300,248253825,2150,2150,2150,2150,0
|
|
20240328,164200,248253825,2150,2150,2150,2150,0
|
|
20240328,164100,248253825,2150,2150,2150,2150,0
|
|
20240328,164000,248253825,2150,2150,2150,2150,546
|
|
20240328,163900,248253825,2150,2150,2150,2150,0
|
|
20240328,163800,248253825,2150,2150,2150,2150,0
|
|
20240328,163700,248253825,2150,2150,2150,2150,0
|
|
20240328,163600,248253825,2150,2150,2150,2150,0
|
|
20240328,163500,248253825,2150,2150,2150,2150,0
|
|
20240328,163400,248253825,2150,2150,2150,2150,0
|
|
20240328,163300,248253825,2150,2150,2150,2150,0
|
|
20240328,163200,248253825,2150,2150,2150,2150,0
|
|
20240328,163100,248253825,2150,2150,2150,2150,0
|
|
20240328,163000,248253825,2150,2150,2150,2150,0
|
|
20240328,162900,248253825,2150,2150,2150,2150,0
|
|
20240328,162800,248253825,2150,2150,2150,2150,0
|
|
20240328,162700,248253825,2150,2150,2150,2150,0
|
|
20240328,162600,248253825,2150,2150,2150,2150,0
|
|
20240328,162500,248253825,2150,2150,2150,2150,0
|
|
20240328,162400,248253825,2150,2150,2150,2150,0
|
|
20240328,162300,248253825,2150,2150,2150,2150,0
|
|
20240328,162200,248253825,2150,2150,2150,2150,0
|
|
20240328,162100,248253825,2150,2150,2150,2150,0
|
|
20240328,162000,248253825,2150,2150,2150,2150,0
|
|
20240328,161900,248253825,2150,2150,2150,2150,0
|
|
20240328,161800,248253825,2150,2150,2150,2150,0
|
|
20240328,161700,248253825,2150,2150,2150,2150,0
|
|
20240328,161600,248253825,2150,2150,2150,2150,0
|
|
20240328,161500,248253825,2150,2150,2150,2150,0
|
|
20240328,161400,248253825,2150,2150,2150,2150,0
|
|
20240328,161300,248253825,2150,2150,2150,2150,0
|
|
20240328,161200,248253825,2150,2150,2150,2150,0
|
|
20240328,161100,248253825,2150,2150,2150,2150,0
|
|
20240328,161000,248253825,2150,2150,2150,2150,546
|
|
20240328,160900,248253825,2150,2150,2150,2150,0
|
|
20240328,160800,248253825,2150,2150,2150,2150,0
|
|
20240328,160700,248253825,2150,2150,2150,2150,0
|
|
20240328,160600,248253825,2150,2150,2150,2150,0
|
|
20240328,160500,248253825,2150,2150,2150,2150,0
|
|
20240328,160400,248253825,2150,2150,2150,2150,0
|
|
20240328,160300,248253825,2150,2150,2150,2150,0
|
|
20240328,160200,248253825,2150,2150,2150,2150,0
|
|
20240328,160100,248253825,2150,2150,2150,2150,0
|
|
20240328,160000,248253825,2150,2150,2150,2150,0
|
|
20240328,155900,248253825,2150,2150,2150,2150,0
|
|
20240328,155800,248253825,2150,2150,2150,2150,0
|
|
20240328,155700,248253825,2150,2150,2150,2150,0
|
|
20240328,155600,248253825,2150,2150,2150,2150,0
|
|
20240328,155500,248253825,2150,2150,2150,2150,0
|
|
20240328,155400,248253825,2150,2150,2150,2150,0
|
|
20240328,155300,248253825,2150,2150,2150,2150,0
|
|
20240328,155200,248253825,2150,2150,2150,2150,0
|
|
20240328,155100,248253825,2150,2150,2150,2150,0
|
|
20240328,155000,248253825,2150,2150,2150,2150,0
|
|
20240328,154900,248253825,2150,2150,2150,2150,0
|
|
20240328,154800,248253825,2150,2150,2150,2150,0
|
|
20240328,154700,248253825,2150,2150,2150,2150,0
|
|
20240328,154600,248253825,2150,2150,2150,2150,0
|
|
20240328,154500,248253825,2150,2150,2150,2150,0
|
|
20240328,154400,248253825,2150,2150,2150,2150,0
|
|
20240328,154300,248253825,2150,2150,2150,2150,0
|
|
20240328,154200,248253825,2150,2150,2150,2150,0
|
|
20240328,154100,248253825,2150,2150,2150,2150,0
|
|
20240328,154000,248253825,2150,2150,2150,2150,546
|
|
20240328,153900,248253825,2150,2150,2150,2150,0
|
|
20240328,153800,248253825,2150,2150,2150,2150,0
|
|
20240328,153700,248253825,2150,2150,2150,2150,0
|
|
20240328,153600,248253825,2150,2150,2150,2150,0
|
|
20240328,153500,248253825,2150,2150,2150,2150,0
|
|
20240328,153400,248253825,2150,2150,2150,2150,0
|
|
20240328,153300,248253825,2150,2150,2150,2150,0
|
|
20240328,153200,248253825,2150,2150,2150,2150,0
|
|
20240328,153100,248253825,2150,2150,2150,2150,0
|
|
20240328,153000,248253825,2150,2150,2150,2150,546
|
|
20240328,152900,247079925,2140,2140,2140,2140,0
|
|
20240328,152800,247079925,2140,2140,2140,2140,0
|
|
20240328,152700,247079925,2140,2140,2140,2140,0
|
|
20240328,152600,247079925,2140,2140,2140,2140,0
|
|
20240328,152500,247079925,2140,2140,2140,2140,0
|
|
20240328,152400,247079925,2140,2140,2140,2140,0
|
|
20240328,152300,247079925,2140,2140,2140,2140,0
|
|
20240328,152200,247079925,2140,2140,2140,2140,0
|
|
20240328,152100,247079925,2140,2140,2140,2140,0
|
|
20240328,152000,247079925,2140,2140,2140,2140,0
|
|
20240328,151900,247079925,2140,2140,2140,2140,0
|
|
20240328,151800,247079925,2140,2140,2140,2140,120
|
|
20240328,151700,246823125,2145,2140,2145,2140,734
|
|
20240328,151600,245252075,2140,2140,2140,2140,317
|
|
20240328,151500,244573695,2150,2150,2150,2150,0
|
|
20240328,151400,244573695,2150,2150,2150,2150,0
|
|
20240328,151300,244573695,2150,2150,2150,2150,0
|
|
20240328,151200,244573695,2150,2150,2150,2150,1
|
|
20240328,151100,244571545,2150,2150,2150,2150,11
|
|
20240328,151000,244547895,2140,2150,2150,2140,1459
|
|
20240328,150900,241425620,2155,2155,2155,2155,2
|
|
20240328,150800,241421310,2155,2155,2155,2155,0
|
|
20240328,150700,241421310,2155,2155,2155,2155,6
|
|
20240328,150600,241408380,2140,2140,2140,2140,2317
|
|
20240328,150500,236450000,2155,2140,2155,2140,425
|
|
20240328,150400,235540485,2155,2155,2155,2155,0
|
|
20240328,150300,235540485,2155,2155,2155,2155,1
|
|
20240328,150200,235538330,2140,2140,2140,2140,600
|
|
20240328,150100,234254330,2140,2140,2140,2140,0
|
|
20240328,150000,234254330,2140,2140,2140,2140,100
|
|
20240328,145900,234040330,2140,2140,2140,2140,0
|
|
20240328,145800,234040330,2140,2140,2140,2140,0
|
|
20240328,145700,234040330,2140,2140,2140,2140,0
|
|
20240328,145600,234040330,2140,2140,2140,2140,0
|
|
20240328,145500,234040330,2140,2145,2145,2140,50
|
|
20240328,145400,233933300,2155,2155,2155,2155,3
|
|
20240328,145300,233926835,2145,2145,2145,2145,0
|
|
20240328,145200,233926835,2145,2145,2145,2145,0
|
|
20240328,145100,233926835,2145,2145,2145,2145,0
|
|
20240328,145000,233926835,2145,2145,2145,2145,0
|
|
20240328,144900,233926835,2145,2145,2145,2145,0
|
|
20240328,144800,233926835,2145,2145,2145,2145,0
|
|
20240328,144700,233926835,2145,2145,2145,2145,0
|
|
20240328,144600,233926835,2145,2145,2145,2145,517
|
|
20240328,144500,232817870,2145,2150,2150,2145,406
|
|
20240328,144400,231946755,2160,2160,2160,2160,0
|
|
20240328,144300,231946755,2160,2160,2160,2160,0
|
|
20240328,144200,231946755,2160,2160,2160,2160,0
|
|
20240328,144100,231946755,2160,2160,2160,2160,0
|
|
20240328,144000,231946755,2160,2160,2160,2160,2
|
|
20240328,143900,231942435,2150,2150,2150,2150,0
|
|
20240328,143800,231942435,2150,2150,2150,2150,0
|
|
20240328,143700,231942435,2150,2150,2150,2150,0
|
|
20240328,143600,231942435,2150,2150,2150,2150,0
|
|
20240328,143500,231942435,2150,2150,2150,2150,0
|
|
20240328,143400,231942435,2150,2150,2150,2150,253
|
|
20240328,143300,231398485,2160,2160,2160,2160,0
|
|
20240328,143200,231398485,2160,2160,2160,2160,9
|
|
20240328,143100,231379045,2155,2155,2155,2155,0
|
|
20240328,143000,231379045,2155,2155,2155,2155,0
|
|
20240328,142900,231379045,2155,2155,2155,2155,48
|
|
20240328,142800,231275605,2155,2155,2155,2155,0
|
|
20240328,142700,231275605,2155,2155,2155,2155,46
|
|
20240328,142600,231176475,2160,2160,2160,2160,73
|
|
20240328,142500,231018795,2150,2150,2150,2140,22701
|
|
20240328,142400,182356165,2165,2165,2165,2165,0
|
|
20240328,142300,182356165,2165,2165,2165,2165,1871
|
|
20240328,142200,178305450,2165,2165,2165,2165,0
|
|
20240328,142100,178305450,2165,2165,2165,2165,0
|
|
20240328,142000,178305450,2165,2165,2165,2165,0
|
|
20240328,141900,178305450,2165,2165,2165,2165,0
|
|
20240328,141800,178305450,2165,2165,2165,2165,706
|
|
20240328,141700,176776960,2170,2170,2170,2170,19
|
|
20240328,141600,176735730,2170,2170,2170,2170,0
|
|
20240328,141500,176735730,2170,2170,2170,2170,0
|
|
20240328,141400,176735730,2170,2170,2170,2170,75
|
|
20240328,141300,176572980,2170,2170,2175,2170,27
|
|
20240328,141200,176514340,2170,2170,2170,2170,1616
|
|
20240328,141100,173007620,2165,2165,2165,2165,104
|
|
20240328,141000,172782460,2160,2160,2160,2160,94
|
|
20240328,140900,172579420,2160,2155,2160,2155,100
|
|
20240328,140800,172363735,2155,2155,2155,2155,2
|
|
20240328,140700,172359425,2155,2155,2155,2155,0
|
|
20240328,140600,172359425,2155,2150,2155,2150,102
|
|
20240328,140500,172139625,2155,2150,2155,2150,4839
|
|
20240328,140400,161725775,2145,2145,2145,2145,0
|
|
20240328,140300,161725775,2145,2145,2145,2145,0
|
|
20240328,140200,161725775,2145,2145,2145,2145,1414
|
|
20240328,140100,158692745,2145,2145,2145,2145,0
|
|
20240328,140000,158692745,2145,2145,2145,2145,0
|
|
20240328,135900,158692745,2145,2145,2145,2145,0
|
|
20240328,135800,158692745,2145,2145,2145,2145,0
|
|
20240328,135700,158692745,2145,2145,2145,2145,7
|
|
20240328,135600,158677730,2140,2140,2140,2140,0
|
|
20240328,135500,158677730,2140,2140,2140,2140,1
|
|
20240328,135400,158675590,2145,2140,2145,2140,70
|
|
20240328,135300,158525740,2130,2130,2130,2130,0
|
|
20240328,135200,158525740,2130,2130,2130,2130,0
|
|
20240328,135100,158525740,2130,2130,2130,2130,0
|
|
20240328,135000,158525740,2130,2130,2130,2130,0
|
|
20240328,134900,158525740,2130,2130,2130,2130,0
|
|
20240328,134800,158525740,2130,2130,2130,2130,1447
|
|
20240328,134700,155443630,2130,2130,2130,2130,0
|
|
20240328,134600,155443630,2130,2130,2130,2130,0
|
|
20240328,134500,155443630,2130,2130,2130,2130,0
|
|
20240328,134400,155443630,2130,2130,2130,2130,0
|
|
20240328,134300,155443630,2130,2130,2130,2130,0
|
|
20240328,134200,155443630,2130,2130,2130,2130,0
|
|
20240328,134100,155443630,2130,2130,2130,2130,0
|
|
20240328,134000,155443630,2130,2130,2130,2130,0
|
|
20240328,133900,155443630,2130,2130,2130,2130,749
|
|
20240328,133800,153848260,2130,2130,2130,2130,200
|
|
20240328,133700,153422260,2130,2130,2130,2130,100
|
|
20240328,133600,153209260,2130,2130,2130,2130,0
|
|
20240328,133500,153209260,2130,2130,2130,2130,2
|
|
20240328,133400,153205000,2120,2120,2120,2120,0
|
|
20240328,133300,153205000,2120,2120,2120,2120,0
|
|
20240328,133200,153205000,2120,2120,2120,2120,1
|
|
20240328,133100,153202880,2120,2120,2120,2120,0
|
|
20240328,133000,153202880,2120,2120,2120,2120,1
|
|
20240328,132900,153200760,2120,2120,2120,2120,0
|
|
20240328,132800,153200760,2120,2120,2120,2120,0
|
|
20240328,132700,153200760,2120,2120,2120,2120,229
|
|
20240328,132600,152715280,2120,2120,2120,2120,6
|
|
20240328,132500,152702560,2120,2120,2120,2120,10
|
|
20240328,132400,152681360,2120,2120,2120,2120,0
|
|
20240328,132300,152681360,2120,2120,2120,2120,0
|
|
20240328,132200,152681360,2120,2120,2120,2120,0
|
|
20240328,132100,152681360,2120,2120,2120,2120,0
|
|
20240328,132000,152681360,2120,2120,2120,2120,0
|
|
20240328,131900,152681360,2120,2120,2120,2120,3
|
|
20240328,131800,152675000,2120,2120,2120,2120,0
|
|
20240328,131700,152675000,2120,2120,2120,2120,22
|
|
20240328,131600,152628360,2120,2120,2120,2120,1074
|
|
20240328,131500,150351480,2120,2120,2120,2120,0
|
|
20240328,131400,150351480,2120,2120,2120,2120,0
|
|
20240328,131300,150351480,2120,2120,2120,2120,140
|
|
20240328,131200,150054680,2130,2130,2130,2130,50
|
|
20240328,131100,149948180,2130,2130,2130,2130,0
|
|
20240328,131000,149948180,2130,2130,2130,2130,0
|
|
20240328,130900,149948180,2130,2130,2130,2130,0
|
|
20240328,130800,149948180,2130,2130,2130,2130,0
|
|
20240328,130700,149948180,2130,2130,2130,2130,0
|
|
20240328,130600,149948180,2130,2130,2130,2130,10
|
|
20240328,130500,149926880,2130,2130,2130,2130,0
|
|
20240328,130400,149926880,2130,2130,2130,2130,100
|
|
20240328,130300,149713880,2120,2120,2120,2120,0
|
|
20240328,130200,149713880,2120,2125,2125,2120,3509
|
|
20240328,130100,142263880,2145,2145,2145,2145,10
|
|
20240328,130000,142242430,2145,2145,2145,2145,0
|
|
20240328,125900,142242430,2145,2145,2145,2145,0
|
|
20240328,125800,142242430,2145,2145,2145,2145,0
|
|
20240328,125700,142242430,2145,2145,2145,2145,0
|
|
20240328,125600,142242430,2145,2145,2145,2145,0
|
|
20240328,125500,142242430,2145,2145,2145,2145,0
|
|
20240328,125400,142242430,2145,2145,2145,2145,0
|
|
20240328,125300,142242430,2145,2145,2145,2145,0
|
|
20240328,125200,142242430,2145,2145,2145,2145,135
|
|
20240328,125100,141952855,2145,2145,2145,2145,0
|
|
20240328,125000,141952855,2145,2145,2145,2145,0
|
|
20240328,124900,141952855,2145,2145,2145,2145,0
|
|
20240328,124800,141952855,2145,2145,2145,2145,0
|
|
20240328,124700,141952855,2145,2145,2145,2145,0
|
|
20240328,124600,141952855,2145,2145,2145,2145,0
|
|
20240328,124500,141952855,2145,2145,2145,2145,0
|
|
20240328,124400,141952855,2145,2145,2145,2145,0
|
|
20240328,124300,141952855,2145,2145,2145,2145,0
|
|
20240328,124200,141952855,2145,2145,2145,2145,0
|
|
20240328,124100,141952855,2145,2145,2145,2145,0
|
|
20240328,124000,141952855,2145,2145,2145,2145,0
|
|
20240328,123900,141952855,2145,2145,2145,2145,3
|
|
20240328,123800,141946420,2145,2145,2145,2145,0
|
|
20240328,123700,141946420,2145,2145,2145,2145,0
|
|
20240328,123600,141946420,2145,2145,2145,2145,0
|
|
20240328,123500,141946420,2145,2145,2145,2145,0
|
|
20240328,123400,141946420,2145,2145,2145,2145,0
|
|
20240328,123300,141946420,2145,2135,2145,2135,100
|
|
20240328,123200,141731930,2145,2145,2145,2145,0
|
|
20240328,123100,141731930,2145,2120,2145,2120,901
|
|
20240328,123000,139805295,2120,2120,2120,2120,0
|
|
20240328,122900,139805295,2120,2125,2125,2120,948
|
|
20240328,122800,137794290,2145,2145,2145,2145,0
|
|
20240328,122700,137794290,2145,2145,2145,2145,0
|
|
20240328,122600,137794290,2145,2145,2145,2145,0
|
|
20240328,122500,137794290,2145,2145,2145,2145,0
|
|
20240328,122400,137794290,2145,2145,2145,2145,0
|
|
20240328,122300,137794290,2145,2145,2145,2145,0
|
|
20240328,122200,137794290,2145,2145,2145,2145,0
|
|
20240328,122100,137794290,2145,2140,2145,2140,8
|
|
20240328,122000,137777165,2130,2130,2130,2130,0
|
|
20240328,121900,137777165,2130,2130,2130,2130,0
|
|
20240328,121800,137777165,2130,2130,2130,2130,6
|
|
20240328,121700,137764385,2135,2135,2135,2135,0
|
|
20240328,121600,137764385,2135,2135,2135,2135,159
|
|
20240328,121500,137424920,2135,2135,2135,2135,0
|
|
20240328,121400,137424920,2135,2140,2140,2135,240
|
|
20240328,121300,136911350,2135,2135,2135,2135,0
|
|
20240328,121200,136911350,2135,2135,2135,2135,0
|
|
20240328,121100,136911350,2135,2135,2135,2135,0
|
|
20240328,121000,136911350,2135,2140,2140,2135,1000
|
|
20240328,120900,134776295,2145,2145,2145,2145,0
|
|
20240328,120800,134776295,2145,2145,2145,2145,0
|
|
20240328,120700,134776295,2145,2145,2145,2145,0
|
|
20240328,120600,134776295,2145,2145,2145,2145,0
|
|
20240328,120500,134776295,2145,2145,2145,2145,0
|
|
20240328,120400,134776295,2145,2145,2145,2145,3
|
|
20240328,120300,134769860,2140,2140,2140,2140,0
|
|
20240328,120200,134769860,2140,2140,2140,2140,693
|
|
20240328,120100,133286840,2145,2145,2145,2145,0
|
|
20240328,120000,133286840,2145,2145,2145,2145,0
|
|
20240328,115900,133286840,2145,2145,2145,2145,0
|
|
20240328,115800,133286840,2145,2145,2145,2145,0
|
|
20240328,115700,133286840,2145,2145,2145,2145,0
|
|
20240328,115600,133286840,2145,2145,2145,2145,0
|
|
20240328,115500,133286840,2145,2145,2145,2145,0
|
|
20240328,115400,133286840,2145,2145,2145,2145,0
|
|
20240328,115300,133286840,2145,2145,2145,2145,0
|
|
20240328,115200,133286840,2145,2145,2145,2145,2
|
|
20240328,115100,133282550,2140,2140,2140,2140,0
|
|
20240328,115000,133282550,2140,2140,2140,2140,311
|
|
20240328,114900,132617010,2120,2120,2120,2120,0
|
|
20240328,114800,132617010,2120,2120,2120,2120,0
|
|
20240328,114700,132617010,2120,2120,2120,2120,0
|
|
20240328,114600,132617010,2120,2120,2120,2120,0
|
|
20240328,114500,132617010,2120,2120,2120,2120,0
|
|
20240328,114400,132617010,2120,2120,2120,2120,0
|
|
20240328,114300,132617010,2120,2120,2120,2120,0
|
|
20240328,114200,132617010,2120,2120,2120,2120,0
|
|
20240328,114100,132617010,2120,2120,2120,2120,0
|
|
20240328,114000,132617010,2120,2140,2140,2120,32
|
|
20240328,113900,132548990,2140,2140,2140,2140,70
|
|
20240328,113800,132399190,2140,2140,2140,2140,0
|
|
20240328,113700,132399190,2140,2140,2140,2140,10
|
|
20240328,113600,132377790,2140,2140,2140,2140,100
|
|
20240328,113500,132163790,2140,2140,2140,2140,0
|
|
20240328,113400,132163790,2140,2140,2140,2140,0
|
|
20240328,113300,132163790,2140,2120,2140,2120,4
|
|
20240328,113200,132155250,2140,2140,2140,2140,0
|
|
20240328,113100,132155250,2140,2140,2140,2140,0
|
|
20240328,113000,132155250,2140,2140,2140,2140,0
|
|
20240328,112900,132155250,2140,2140,2140,2140,0
|
|
20240328,112800,132155250,2140,2140,2140,2140,0
|
|
20240328,112700,132155250,2140,2140,2140,2140,3
|
|
20240328,112600,132148830,2140,2140,2140,2140,10
|
|
20240328,112500,132127430,2120,2120,2120,2120,0
|
|
20240328,112400,132127430,2120,2120,2120,2120,0
|
|
20240328,112300,132127430,2120,2120,2120,2120,0
|
|
20240328,112200,132127430,2120,2120,2120,2120,0
|
|
20240328,112100,132127430,2120,2120,2120,2120,0
|
|
20240328,112000,132127430,2120,2120,2120,2120,0
|
|
20240328,111900,132127430,2120,2125,2125,2120,1194
|
|
20240328,111800,129592430,2125,2125,2125,2125,0
|
|
20240328,111700,129592430,2125,2125,2125,2125,0
|
|
20240328,111600,129592430,2125,2125,2125,2125,0
|
|
20240328,111500,129592430,2125,2125,2125,2125,890
|
|
20240328,111400,127701180,2135,2135,2135,2135,0
|
|
20240328,111300,127701180,2135,2135,2135,2135,0
|
|
20240328,111200,127701180,2135,2135,2135,2135,0
|
|
20240328,111100,127701180,2135,2135,2135,2135,0
|
|
20240328,111000,127701180,2135,2135,2135,2135,0
|
|
20240328,110900,127701180,2135,2135,2135,2135,0
|
|
20240328,110800,127701180,2135,2135,2135,2135,880
|
|
20240328,110700,125822380,2130,2130,2130,2130,0
|
|
20240328,110600,125822380,2130,2130,2130,2130,25
|
|
20240328,110500,125769130,2135,2135,2135,2135,0
|
|
20240328,110400,125769130,2135,2135,2135,2135,0
|
|
20240328,110300,125769130,2135,2135,2135,2135,0
|
|
20240328,110200,125769130,2135,2135,2135,2135,0
|
|
20240328,110100,125769130,2135,2135,2135,2135,0
|
|
20240328,110000,125769130,2135,2135,2135,2135,0
|
|
20240328,105900,125769130,2135,2135,2135,2135,0
|
|
20240328,105800,125769130,2135,2135,2135,2135,0
|
|
20240328,105700,125769130,2135,2135,2135,2135,3
|
|
20240328,105600,125762725,2135,2135,2135,2135,0
|
|
20240328,105500,125762725,2135,2135,2135,2135,0
|
|
20240328,105400,125762725,2135,2135,2135,2135,0
|
|
20240328,105300,125762725,2135,2135,2135,2135,0
|
|
20240328,105200,125762725,2135,2135,2135,2135,0
|
|
20240328,105100,125762725,2135,2135,2135,2135,0
|
|
20240328,105000,125762725,2135,2135,2135,2135,0
|
|
20240328,104900,125762725,2135,2135,2135,2135,2
|
|
20240328,104800,125758455,2140,2140,2140,2140,0
|
|
20240328,104700,125758455,2140,2140,2140,2140,0
|
|
20240328,104600,125758455,2140,2140,2140,2140,0
|
|
20240328,104500,125758455,2140,2140,2140,2140,0
|
|
20240328,104400,125758455,2140,2140,2140,2140,0
|
|
20240328,104300,125758455,2140,2140,2140,2140,0
|
|
20240328,104200,125758455,2140,2140,2140,2140,0
|
|
20240328,104100,125758455,2140,2140,2140,2140,2
|
|
20240328,104000,125754175,2140,2140,2140,2140,0
|
|
20240328,103900,125754175,2140,2140,2140,2140,0
|
|
20240328,103800,125754175,2140,2140,2140,2140,0
|
|
20240328,103700,125754175,2140,2140,2140,2140,4
|
|
20240328,103600,125745615,2140,2140,2140,2140,0
|
|
20240328,103500,125745615,2140,2140,2140,2140,0
|
|
20240328,103400,125745615,2140,2140,2140,2140,0
|
|
20240328,103300,125745615,2140,2140,2140,2140,0
|
|
20240328,103200,125745615,2140,2140,2140,2140,0
|
|
20240328,103100,125745615,2140,2140,2140,2140,0
|
|
20240328,103000,125745615,2140,2140,2140,2140,0
|
|
20240328,102900,125745615,2140,2140,2140,2140,0
|
|
20240328,102800,125745615,2140,2140,2140,2140,0
|
|
20240328,102700,125745615,2140,2140,2140,2140,0
|
|
20240328,102600,125745615,2140,2125,2140,2125,5
|
|
20240328,102500,125734930,2145,2120,2145,2120,837
|
|
20240328,102400,123960465,2110,2110,2110,2110,2600
|
|
20240328,102300,118474465,2110,2110,2110,2110,72
|
|
20240328,102200,118322545,2110,2110,2110,2110,2
|
|
20240328,102100,118318325,2110,2110,2110,2110,0
|
|
20240328,102000,118318325,2110,2110,2110,2110,0
|
|
20240328,101900,118318325,2110,2110,2110,2110,700
|
|
20240328,101800,116841325,2110,2110,2110,2110,0
|
|
20240328,101700,116841325,2110,2110,2110,2110,18
|
|
20240328,101600,116803345,2105,2105,2105,2105,1222
|
|
20240328,101500,114231035,2105,2105,2105,2105,456
|
|
20240328,101400,113271155,2105,2110,2110,2105,40
|
|
20240328,101300,113186785,2115,2115,2115,2115,0
|
|
20240328,101200,113186785,2115,2115,2115,2115,0
|
|
20240328,101100,113186785,2115,2115,2115,2115,2
|
|
20240328,101000,113182555,2115,2115,2115,2115,0
|
|
20240328,100900,113182555,2115,2115,2115,2115,0
|
|
20240328,100800,113182555,2115,2115,2115,2115,0
|
|
20240328,100700,113182555,2115,2115,2115,2115,0
|
|
20240328,100600,113182555,2115,2115,2115,2115,3
|
|
20240328,100500,113176210,2115,2115,2115,2115,0
|
|
20240328,100400,113176210,2115,2115,2115,2115,1
|
|
20240328,100300,113174095,2115,2115,2115,2115,10
|
|
20240328,100200,113152945,2115,2115,2115,2115,9
|
|
20240328,100100,113133910,2110,2110,2110,2110,5
|
|
20240328,100000,113123360,2115,2115,2115,2115,5
|
|
20240328,095900,113112785,2115,2115,2115,2115,0
|
|
20240328,095800,113112785,2115,2115,2115,2115,50
|
|
20240328,095700,113007035,2115,2115,2115,2095,3176
|
|
20240328,095600,106339995,2115,2115,2115,2115,160
|
|
20240328,095500,106001595,2115,2115,2115,2115,0
|
|
20240328,095400,106001595,2115,2115,2115,2105,302
|
|
20240328,095300,105364865,2115,2130,2130,2110,6131
|
|
20240328,095200,92405125,2135,2140,2145,2130,5032
|
|
20240328,095100,81666330,2155,2155,2155,2155,10
|
|
20240328,095000,81644780,2155,2155,2155,2155,0
|
|
20240328,094900,81644780,2155,2155,2155,2155,0
|
|
20240328,094800,81644780,2155,2155,2155,2155,0
|
|
20240328,094700,81644780,2155,2155,2155,2155,1
|
|
20240328,094600,81642625,2140,2140,2140,2140,0
|
|
20240328,094500,81642625,2140,2140,2140,2140,0
|
|
20240328,094400,81642625,2140,2140,2140,2140,0
|
|
20240328,094300,81642625,2140,2140,2140,2140,610
|
|
20240328,094200,80337225,2140,2140,2140,2140,0
|
|
20240328,094100,80337225,2140,2140,2140,2140,1835
|
|
20240328,094000,76410325,2145,2145,2145,2145,250
|
|
20240328,093900,75874075,2145,2145,2145,2145,100
|
|
20240328,093800,75659575,2150,2150,2150,2150,0
|
|
20240328,093700,75659575,2150,2150,2150,2150,0
|
|
20240328,093600,75659575,2150,2160,2160,2150,245
|
|
20240328,093500,75132720,2160,2155,2160,2140,5165
|
|
20240328,093400,64042295,2140,2150,2150,2140,50
|
|
20240328,093300,63935045,2160,2170,2175,2155,3183
|
|
20240328,093200,57066400,2170,2170,2170,2170,653
|
|
20240328,093100,55649390,2170,2170,2170,2170,0
|
|
20240328,093000,55649390,2170,2165,2170,2160,133
|
|
20240328,092900,55361310,2165,2165,2165,2165,201
|
|
20240328,092800,54926145,2165,2165,2165,2165,0
|
|
20240328,092700,54926145,2165,2170,2170,2160,606
|
|
20240328,092600,53611920,2170,2175,2175,2160,5338
|
|
20240328,092500,42050945,2180,2180,2180,2180,123
|
|
20240328,092400,41782805,2180,2180,2180,2180,416
|
|
20240328,092300,40875925,2180,2175,2180,2175,566
|
|
20240328,092200,39643875,2175,2175,2175,2175,1070
|
|
20240328,092100,37316625,2170,2170,2170,2170,289
|
|
20240328,092000,36689495,2170,2160,2170,2160,504
|
|
20240328,091900,35597660,2155,2155,2155,2155,0
|
|
20240328,091800,35597660,2155,2155,2155,2155,0
|
|
20240328,091700,35597660,2155,2145,2155,2145,4213
|
|
20240328,091600,26545345,2140,2140,2140,2140,0
|
|
20240328,091500,26545345,2140,2140,2140,2140,15
|
|
20240328,091400,26513245,2140,2140,2140,2140,0
|
|
20240328,091300,26513245,2140,2140,2140,2140,709
|
|
20240328,091200,24995985,2140,2140,2140,2140,733
|
|
20240328,091100,23427365,2120,2120,2120,2120,0
|
|
20240328,091000,23427365,2120,2120,2120,2120,59
|
|
20240328,090900,23302285,2120,2120,2120,2120,0
|
|
20240328,090800,23302285,2120,2120,2120,2120,0
|
|
20240328,090700,23302285,2120,2120,2120,2120,966
|
|
20240328,090600,21254365,2110,2110,2110,2110,1499
|
|
20240328,090500,18091475,2115,2115,2115,2115,1007
|
|
20240328,090400,15961670,2115,2140,2140,2115,2022
|
|
20240328,090300,11680035,2140,2140,2140,2140,0
|
|
20240328,090200,11680035,2140,2140,2140,2140,3598
|
|
20240328,090100,3980315,2140,2140,2140,2140,1300
|
|
20240328,090000,1198315,2135,2145,2145,2135,561
|