602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185900,866199465,2405,2405,2405,2405,3513
|
|
20240321,185800,866199465,2405,2405,2405,2405,0
|
|
20240321,185700,866199465,2405,2405,2405,2405,0
|
|
20240321,185600,866199465,2405,2405,2405,2405,0
|
|
20240321,185500,866199465,2405,2405,2405,2405,0
|
|
20240321,185400,866199465,2405,2405,2405,2405,0
|
|
20240321,185300,866199465,2405,2405,2405,2405,0
|
|
20240321,185200,866199465,2405,2405,2405,2405,0
|
|
20240321,185100,866199465,2405,2405,2405,2405,0
|
|
20240321,185000,866199465,2405,2405,2405,2405,0
|
|
20240321,184900,866199465,2405,2405,2405,2405,0
|
|
20240321,184800,866199465,2405,2405,2405,2405,0
|
|
20240321,184700,866199465,2405,2405,2405,2405,0
|
|
20240321,184600,866199465,2405,2405,2405,2405,0
|
|
20240321,184500,866199465,2405,2405,2405,2405,0
|
|
20240321,184400,866199465,2405,2405,2405,2405,0
|
|
20240321,184300,866199465,2405,2405,2405,2405,0
|
|
20240321,184200,866199465,2405,2405,2405,2405,0
|
|
20240321,184100,866199465,2405,2405,2405,2405,0
|
|
20240321,184000,866199465,2405,2405,2405,2405,0
|
|
20240321,183900,866199465,2405,2405,2405,2405,0
|
|
20240321,183800,866199465,2405,2405,2405,2405,0
|
|
20240321,183700,866199465,2405,2405,2405,2405,0
|
|
20240321,183600,866199465,2405,2405,2405,2405,0
|
|
20240321,183500,866199465,2405,2405,2405,2405,0
|
|
20240321,183400,866199465,2405,2405,2405,2405,0
|
|
20240321,183300,866199465,2405,2405,2405,2405,0
|
|
20240321,183200,866199465,2405,2405,2405,2405,0
|
|
20240321,183100,866199465,2405,2405,2405,2405,0
|
|
20240321,183000,866199465,2405,2405,2405,2405,0
|
|
20240321,182900,866199465,2405,2405,2405,2405,3513
|
|
20240321,182800,866199465,2405,2405,2405,2405,0
|
|
20240321,182700,866199465,2405,2405,2405,2405,0
|
|
20240321,182600,866199465,2405,2405,2405,2405,0
|
|
20240321,182500,866199465,2405,2405,2405,2405,0
|
|
20240321,182400,866199465,2405,2405,2405,2405,0
|
|
20240321,182300,866199465,2405,2405,2405,2405,0
|
|
20240321,182200,866199465,2405,2405,2405,2405,0
|
|
20240321,182100,866199465,2405,2405,2405,2405,0
|
|
20240321,182000,866199465,2405,2405,2405,2405,0
|
|
20240321,181900,866199465,2405,2405,2405,2405,0
|
|
20240321,181800,866199465,2405,2405,2405,2405,0
|
|
20240321,181700,866199465,2405,2405,2405,2405,0
|
|
20240321,181600,866199465,2405,2405,2405,2405,0
|
|
20240321,181500,866199465,2405,2405,2405,2405,0
|
|
20240321,181400,866199465,2405,2405,2405,2405,0
|
|
20240321,181300,866199465,2405,2405,2405,2405,0
|
|
20240321,181200,866199465,2405,2405,2405,2405,0
|
|
20240321,181100,866199465,2405,2405,2405,2405,0
|
|
20240321,181000,866199465,2405,2405,2405,2405,0
|
|
20240321,180900,866199465,2405,2405,2405,2405,0
|
|
20240321,180800,866199465,2405,2405,2405,2405,0
|
|
20240321,180700,866199465,2405,2405,2405,2405,0
|
|
20240321,180600,866199465,2405,2405,2405,2405,0
|
|
20240321,180500,866199465,2405,2405,2405,2405,0
|
|
20240321,180400,866199465,2405,2405,2405,2405,0
|
|
20240321,180300,866199465,2405,2405,2405,2405,0
|
|
20240321,180200,866199465,2405,2405,2405,2405,0
|
|
20240321,180100,866199465,2405,2405,2405,2405,0
|
|
20240321,180000,866199465,2405,2405,2405,2405,0
|
|
20240321,175900,866199465,2405,2405,2405,2405,3513
|
|
20240321,175800,866199465,2405,2405,2405,2405,0
|
|
20240321,175700,866199465,2405,2405,2405,2405,0
|
|
20240321,175600,866199465,2405,2405,2405,2405,0
|
|
20240321,175500,866199465,2405,2405,2405,2405,0
|
|
20240321,175400,866199465,2405,2405,2405,2405,0
|
|
20240321,175300,866199465,2405,2405,2405,2405,0
|
|
20240321,175200,866199465,2405,2405,2405,2405,0
|
|
20240321,175100,866199465,2405,2405,2405,2405,0
|
|
20240321,175000,866199465,2405,2405,2405,2405,0
|
|
20240321,174900,866199465,2405,2405,2405,2405,0
|
|
20240321,174800,866199465,2405,2405,2405,2405,0
|
|
20240321,174700,866199465,2405,2405,2405,2405,0
|
|
20240321,174600,866199465,2405,2405,2405,2405,0
|
|
20240321,174500,866199465,2405,2405,2405,2405,0
|
|
20240321,174400,866199465,2405,2405,2405,2405,0
|
|
20240321,174300,866199465,2405,2405,2405,2405,0
|
|
20240321,174200,866199465,2405,2405,2405,2405,0
|
|
20240321,174100,866199465,2405,2405,2405,2405,0
|
|
20240321,174000,866199465,2405,2405,2405,2405,0
|
|
20240321,173900,866199465,2405,2405,2405,2405,0
|
|
20240321,173800,866199465,2405,2405,2405,2405,0
|
|
20240321,173700,866199465,2405,2405,2405,2405,0
|
|
20240321,173600,866199465,2405,2405,2405,2405,0
|
|
20240321,173500,866199465,2405,2405,2405,2405,0
|
|
20240321,173400,866199465,2405,2405,2405,2405,0
|
|
20240321,173300,866199465,2405,2405,2405,2405,0
|
|
20240321,173200,866199465,2405,2405,2405,2405,0
|
|
20240321,173100,866199465,2405,2405,2405,2405,0
|
|
20240321,173000,866199465,2405,2405,2405,2405,0
|
|
20240321,172900,866199465,2405,2405,2405,2405,3513
|
|
20240321,172800,866199465,2405,2405,2405,2405,0
|
|
20240321,172700,866199465,2405,2405,2405,2405,0
|
|
20240321,172600,866199465,2405,2405,2405,2405,0
|
|
20240321,172500,866199465,2405,2405,2405,2405,0
|
|
20240321,172400,866199465,2405,2405,2405,2405,0
|
|
20240321,172300,866199465,2405,2405,2405,2405,0
|
|
20240321,172200,866199465,2405,2405,2405,2405,0
|
|
20240321,172100,866199465,2405,2405,2405,2405,0
|
|
20240321,172000,866199465,2405,2405,2405,2405,0
|
|
20240321,171900,866199465,2405,2405,2405,2405,0
|
|
20240321,171800,866199465,2405,2405,2405,2405,0
|
|
20240321,171700,866199465,2405,2405,2405,2405,0
|
|
20240321,171600,866199465,2405,2405,2405,2405,0
|
|
20240321,171500,866199465,2405,2405,2405,2405,0
|
|
20240321,171400,866199465,2405,2405,2405,2405,0
|
|
20240321,171300,866199465,2405,2405,2405,2405,0
|
|
20240321,171200,866199465,2405,2405,2405,2405,0
|
|
20240321,171100,866199465,2405,2405,2405,2405,0
|
|
20240321,171000,866199465,2405,2405,2405,2405,0
|
|
20240321,170900,866199465,2405,2405,2405,2405,0
|
|
20240321,170800,866199465,2405,2405,2405,2405,0
|
|
20240321,170700,866199465,2405,2405,2405,2405,0
|
|
20240321,170600,866199465,2405,2405,2405,2405,0
|
|
20240321,170500,866199465,2405,2405,2405,2405,0
|
|
20240321,170400,866199465,2405,2405,2405,2405,0
|
|
20240321,170300,866199465,2405,2405,2405,2405,0
|
|
20240321,170200,866199465,2405,2405,2405,2405,0
|
|
20240321,170100,866199465,2405,2405,2405,2405,0
|
|
20240321,170000,866199465,2405,2405,2405,2405,0
|
|
20240321,165900,866199465,2405,2405,2405,2405,3513
|
|
20240321,165800,866199465,2405,2405,2405,2405,0
|
|
20240321,165700,866199465,2405,2405,2405,2405,0
|
|
20240321,165600,866199465,2405,2405,2405,2405,0
|
|
20240321,165500,866199465,2405,2405,2405,2405,0
|
|
20240321,165400,866199465,2405,2405,2405,2405,0
|
|
20240321,165300,866199465,2405,2405,2405,2405,0
|
|
20240321,165200,866199465,2405,2405,2405,2405,0
|
|
20240321,165100,866199465,2405,2405,2405,2405,0
|
|
20240321,165000,866199465,2405,2405,2405,2405,0
|
|
20240321,164900,866199465,2405,2405,2405,2405,0
|
|
20240321,164800,866199465,2405,2405,2405,2405,0
|
|
20240321,164700,866199465,2405,2405,2405,2405,0
|
|
20240321,164600,866199465,2405,2405,2405,2405,0
|
|
20240321,164500,866199465,2405,2405,2405,2405,0
|
|
20240321,164400,866199465,2405,2405,2405,2405,0
|
|
20240321,164300,866199465,2405,2405,2405,2405,0
|
|
20240321,164200,866199465,2405,2405,2405,2405,0
|
|
20240321,164100,866199465,2405,2405,2405,2405,0
|
|
20240321,164000,866199465,2405,2405,2405,2405,0
|
|
20240321,163900,866199465,2405,2405,2405,2405,0
|
|
20240321,163800,866199465,2405,2405,2405,2405,0
|
|
20240321,163700,866199465,2405,2405,2405,2405,0
|
|
20240321,163600,866199465,2405,2405,2405,2405,0
|
|
20240321,163500,866199465,2405,2405,2405,2405,0
|
|
20240321,163400,866199465,2405,2405,2405,2405,0
|
|
20240321,163300,866199465,2405,2405,2405,2405,0
|
|
20240321,163200,866199465,2405,2405,2405,2405,0
|
|
20240321,163100,866199465,2405,2405,2405,2405,0
|
|
20240321,163000,866199465,2405,2405,2405,2405,0
|
|
20240321,162900,866199465,2405,2405,2405,2405,3513
|
|
20240321,162800,866199465,2405,2405,2405,2405,0
|
|
20240321,162700,866199465,2405,2405,2405,2405,0
|
|
20240321,162600,866199465,2405,2405,2405,2405,0
|
|
20240321,162500,866199465,2405,2405,2405,2405,0
|
|
20240321,162400,866199465,2405,2405,2405,2405,0
|
|
20240321,162300,866199465,2405,2405,2405,2405,0
|
|
20240321,162200,866199465,2405,2405,2405,2405,0
|
|
20240321,162100,866199465,2405,2405,2405,2405,0
|
|
20240321,162000,866199465,2405,2405,2405,2405,0
|
|
20240321,161900,866199465,2405,2405,2405,2405,0
|
|
20240321,161800,866199465,2405,2405,2405,2405,0
|
|
20240321,161700,866199465,2405,2405,2405,2405,0
|
|
20240321,161600,866199465,2405,2405,2405,2405,0
|
|
20240321,161500,866199465,2405,2405,2405,2405,0
|
|
20240321,161400,866199465,2405,2405,2405,2405,0
|
|
20240321,161300,866199465,2405,2405,2405,2405,0
|
|
20240321,161200,866199465,2405,2405,2405,2405,0
|
|
20240321,161100,866199465,2405,2405,2405,2405,0
|
|
20240321,161000,866199465,2405,2405,2405,2405,0
|
|
20240321,160900,866199465,2405,2405,2405,2405,0
|
|
20240321,160800,866199465,2405,2405,2405,2405,0
|
|
20240321,160700,866199465,2405,2405,2405,2405,0
|
|
20240321,160600,866199465,2405,2405,2405,2405,0
|
|
20240321,160500,866199465,2405,2405,2405,2405,0
|
|
20240321,160400,866199465,2405,2405,2405,2405,0
|
|
20240321,160300,866199465,2405,2405,2405,2405,0
|
|
20240321,160200,866199465,2405,2405,2405,2405,0
|
|
20240321,160100,866199465,2405,2405,2405,2405,0
|
|
20240321,160000,866199465,2405,2405,2405,2405,0
|
|
20240321,155900,866199465,2405,2405,2405,2405,3513
|
|
20240321,155800,866199465,2405,2405,2405,2405,0
|
|
20240321,155700,866199465,2405,2405,2405,2405,0
|
|
20240321,155600,866199465,2405,2405,2405,2405,0
|
|
20240321,155500,866199465,2405,2405,2405,2405,0
|
|
20240321,155400,866199465,2405,2405,2405,2405,0
|
|
20240321,155300,866199465,2405,2405,2405,2405,0
|
|
20240321,155200,866199465,2405,2405,2405,2405,0
|
|
20240321,155100,866199465,2405,2405,2405,2405,0
|
|
20240321,155000,866199465,2405,2405,2405,2405,0
|
|
20240321,154900,866199465,2405,2405,2405,2405,0
|
|
20240321,154800,866199465,2405,2405,2405,2405,0
|
|
20240321,154700,866199465,2405,2405,2405,2405,0
|
|
20240321,154600,866199465,2405,2405,2405,2405,0
|
|
20240321,154500,866199465,2405,2405,2405,2405,0
|
|
20240321,154400,866199465,2405,2405,2405,2405,0
|
|
20240321,154300,866199465,2405,2405,2405,2405,0
|
|
20240321,154200,866199465,2405,2405,2405,2405,0
|
|
20240321,154100,866199465,2405,2405,2405,2405,0
|
|
20240321,154000,866199465,2405,2405,2405,2405,0
|
|
20240321,153900,866199465,2405,2405,2405,2405,0
|
|
20240321,153800,866199465,2405,2405,2405,2405,0
|
|
20240321,153700,866199465,2405,2405,2405,2405,0
|
|
20240321,153600,866199465,2405,2405,2405,2405,0
|
|
20240321,153500,866199465,2405,2405,2405,2405,0
|
|
20240321,153400,866199465,2405,2405,2405,2405,0
|
|
20240321,153300,866199465,2405,2405,2405,2405,0
|
|
20240321,153200,866199465,2405,2405,2405,2405,0
|
|
20240321,153100,866199465,2405,2405,2405,2405,0
|
|
20240321,153000,866199465,2405,2405,2405,2405,3513
|
|
20240321,152900,857750700,2405,2405,2405,2405,0
|
|
20240321,152800,857750700,2405,2405,2405,2405,0
|
|
20240321,152700,857750700,2405,2405,2405,2405,0
|
|
20240321,152600,857750700,2405,2405,2405,2405,0
|
|
20240321,152500,857750700,2405,2405,2405,2405,0
|
|
20240321,152400,857750700,2405,2405,2405,2405,0
|
|
20240321,152300,857750700,2405,2405,2405,2405,0
|
|
20240321,152200,857750700,2405,2405,2405,2405,0
|
|
20240321,152100,857750700,2405,2405,2405,2405,0
|
|
20240321,152000,857750700,2405,2405,2405,2405,0
|
|
20240321,151900,857750700,2405,2400,2405,2400,495
|
|
20240321,151800,856560230,2400,2400,2400,2400,400
|
|
20240321,151700,855600230,2405,2405,2405,2405,1
|
|
20240321,151600,855597825,2405,2405,2405,2405,157
|
|
20240321,151500,855220240,2410,2405,2410,2405,173
|
|
20240321,151400,854804170,2405,2405,2405,2405,127
|
|
20240321,151300,854498735,2405,2405,2405,2405,0
|
|
20240321,151200,854498735,2405,2405,2405,2405,100
|
|
20240321,151100,854258235,2410,2405,2410,2405,1324
|
|
20240321,151000,851068615,2405,2405,2405,2405,1556
|
|
20240321,150900,847326435,2410,2410,2410,2410,626
|
|
20240321,150800,845817775,2410,2410,2410,2410,391
|
|
20240321,150700,844875465,2410,2410,2410,2405,225
|
|
20240321,150600,844333315,2405,2405,2405,2405,557
|
|
20240321,150500,842993730,2405,2405,2405,2405,30
|
|
20240321,150400,842921580,2405,2400,2405,2400,2
|
|
20240321,150300,842916775,2400,2410,2410,2400,19
|
|
20240321,150200,842871105,2410,2410,2410,2410,30
|
|
20240321,150100,842798805,2410,2410,2410,2410,1463
|
|
20240321,150000,839272975,2405,2405,2405,2405,539
|
|
20240321,145900,837976680,2405,2405,2405,2405,22
|
|
20240321,145800,837923770,2405,2405,2405,2405,0
|
|
20240321,145700,837923770,2405,2405,2405,2405,0
|
|
20240321,145600,837923770,2405,2405,2405,2405,76
|
|
20240321,145500,837740990,2415,2415,2415,2415,0
|
|
20240321,145400,837740990,2415,2415,2415,2415,1
|
|
20240321,145300,837738575,2415,2415,2415,2415,0
|
|
20240321,145200,837738575,2415,2415,2415,2415,0
|
|
20240321,145100,837738575,2415,2415,2415,2415,0
|
|
20240321,145000,837738575,2415,2410,2415,2410,46
|
|
20240321,144900,837627690,2410,2410,2410,2410,0
|
|
20240321,144800,837627690,2410,2410,2410,2410,0
|
|
20240321,144700,837627690,2410,2410,2410,2410,695
|
|
20240321,144600,835952740,2410,2405,2410,2405,2
|
|
20240321,144500,835947925,2405,2405,2405,2405,1767
|
|
20240321,144400,831698290,2405,2405,2405,2405,0
|
|
20240321,144300,831698290,2405,2395,2405,2395,5416
|
|
20240321,144200,818694700,2400,2395,2400,2395,416
|
|
20240321,144100,817698375,2400,2400,2400,2400,0
|
|
20240321,144000,817698375,2400,2395,2400,2395,2
|
|
20240321,143900,817693580,2395,2395,2395,2395,49
|
|
20240321,143800,817576225,2395,2395,2395,2395,141
|
|
20240321,143700,817238530,2395,2400,2400,2395,27
|
|
20240321,143600,817173855,2395,2395,2395,2395,17
|
|
20240321,143500,817133140,2395,2395,2395,2395,20
|
|
20240321,143400,817085240,2395,2395,2395,2395,73
|
|
20240321,143300,816910405,2395,2395,2395,2390,39
|
|
20240321,143200,816817030,2395,2395,2395,2395,0
|
|
20240321,143100,816817030,2395,2395,2395,2395,0
|
|
20240321,143000,816817030,2395,2395,2395,2395,651
|
|
20240321,142900,815257885,2395,2395,2395,2395,0
|
|
20240321,142800,815257885,2395,2395,2395,2395,0
|
|
20240321,142700,815257885,2395,2395,2395,2395,0
|
|
20240321,142600,815257885,2395,2395,2395,2395,1
|
|
20240321,142500,815255490,2395,2390,2395,2390,610
|
|
20240321,142400,813797540,2395,2395,2395,2395,2
|
|
20240321,142300,813792750,2395,2395,2395,2395,0
|
|
20240321,142200,813792750,2395,2395,2395,2395,683
|
|
20240321,142100,812156965,2395,2395,2395,2395,2000
|
|
20240321,142000,807366965,2400,2395,2400,2395,9
|
|
20240321,141900,807345370,2400,2400,2400,2400,0
|
|
20240321,141800,807345370,2400,2400,2400,2400,5
|
|
20240321,141700,807333370,2395,2395,2395,2395,168
|
|
20240321,141600,806931010,2395,2395,2395,2395,2965
|
|
20240321,141500,799829835,2395,2395,2395,2395,0
|
|
20240321,141400,799829835,2395,2395,2395,2395,10
|
|
20240321,141300,799805885,2395,2395,2395,2395,10
|
|
20240321,141200,799781935,2390,2390,2390,2390,4
|
|
20240321,141100,799772375,2390,2390,2390,2390,14
|
|
20240321,141000,799738915,2395,2395,2395,2395,0
|
|
20240321,140900,799738915,2395,2395,2395,2395,0
|
|
20240321,140800,799738915,2395,2395,2395,2395,0
|
|
20240321,140700,799738915,2395,2395,2395,2395,0
|
|
20240321,140600,799738915,2395,2395,2395,2395,250
|
|
20240321,140500,799140165,2395,2395,2395,2395,9
|
|
20240321,140400,799118610,2390,2390,2390,2390,0
|
|
20240321,140300,799118610,2390,2390,2390,2390,652
|
|
20240321,140200,797560330,2395,2390,2395,2390,80
|
|
20240321,140100,797369030,2390,2390,2390,2390,0
|
|
20240321,140000,797369030,2390,2390,2390,2390,200
|
|
20240321,135900,796891030,2390,2390,2390,2390,0
|
|
20240321,135800,796891030,2390,2390,2390,2390,800
|
|
20240321,135700,794979030,2390,2390,2390,2390,555
|
|
20240321,135600,793652580,2390,2390,2390,2390,30
|
|
20240321,135500,793580880,2390,2390,2390,2390,10
|
|
20240321,135400,793556980,2395,2395,2395,2395,0
|
|
20240321,135300,793556980,2395,2395,2395,2395,0
|
|
20240321,135200,793556980,2395,2395,2395,2395,10
|
|
20240321,135100,793533030,2395,2395,2395,2395,0
|
|
20240321,135000,793533030,2395,2390,2395,2390,7
|
|
20240321,134900,793516270,2390,2390,2390,2390,50
|
|
20240321,134800,793396770,2390,2395,2395,2390,340
|
|
20240321,134700,792584165,2395,2395,2395,2390,106
|
|
20240321,134600,792330795,2390,2395,2395,2390,47
|
|
20240321,134500,792218440,2390,2390,2390,2390,500
|
|
20240321,134400,791023440,2390,2390,2390,2390,806
|
|
20240321,134300,789097100,2390,2390,2390,2390,230
|
|
20240321,134200,788547400,2390,2390,2390,2390,11
|
|
20240321,134100,788521110,2390,2390,2390,2390,17
|
|
20240321,134000,788480480,2390,2390,2390,2390,1
|
|
20240321,133900,788478090,2380,2380,2390,2380,443
|
|
20240321,133800,787423740,2380,2385,2385,2380,1628
|
|
20240321,133700,783547515,2385,2375,2385,2375,2
|
|
20240321,133600,783542755,2380,2380,2380,2380,1938
|
|
20240321,133500,778930315,2385,2385,2385,2385,0
|
|
20240321,133400,778930315,2385,2385,2385,2385,0
|
|
20240321,133300,778930315,2385,2385,2385,2385,1
|
|
20240321,133200,778927930,2380,2380,2380,2380,1097
|
|
20240321,133100,776317070,2385,2385,2385,2385,0
|
|
20240321,133000,776317070,2385,2385,2385,2385,0
|
|
20240321,132900,776317070,2385,2385,2385,2385,0
|
|
20240321,132800,776317070,2385,2385,2385,2385,0
|
|
20240321,132700,776317070,2385,2385,2385,2385,50
|
|
20240321,132600,776197820,2385,2385,2385,2385,11
|
|
20240321,132500,776171585,2385,2385,2385,2385,4
|
|
20240321,132400,776162045,2380,2375,2385,2375,161
|
|
20240321,132300,775779615,2375,2385,2385,2375,3023
|
|
20240321,132200,768588185,2390,2390,2390,2390,5
|
|
20240321,132100,768576235,2385,2385,2385,2385,500
|
|
20240321,132000,767383735,2385,2385,2390,2385,472
|
|
20240321,131900,766258010,2385,2385,2385,2385,30
|
|
20240321,131800,766186460,2385,2385,2385,2385,101
|
|
20240321,131700,765945575,2385,2385,2385,2385,0
|
|
20240321,131600,765945575,2385,2385,2385,2385,0
|
|
20240321,131500,765945575,2385,2385,2385,2385,20
|
|
20240321,131400,765897875,2380,2385,2385,2380,570
|
|
20240321,131300,764541175,2385,2390,2390,2385,122
|
|
20240321,131200,764250130,2385,2385,2385,2385,148
|
|
20240321,131100,763897150,2390,2390,2390,2390,0
|
|
20240321,131000,763897150,2390,2390,2390,2390,5
|
|
20240321,130900,763885200,2385,2385,2385,2385,288
|
|
20240321,130800,763198320,2385,2385,2385,2385,15
|
|
20240321,130700,763162545,2385,2385,2385,2385,459
|
|
20240321,130600,762067830,2390,2390,2390,2390,0
|
|
20240321,130500,762067830,2390,2390,2390,2390,100
|
|
20240321,130400,761828830,2390,2390,2390,2390,30
|
|
20240321,130300,761757130,2390,2390,2390,2390,0
|
|
20240321,130200,761757130,2390,2390,2390,2390,20
|
|
20240321,130100,761709330,2390,2390,2390,2390,0
|
|
20240321,130000,761709330,2390,2390,2390,2390,0
|
|
20240321,125900,761709330,2390,2390,2390,2390,0
|
|
20240321,125800,761709330,2390,2390,2390,2390,0
|
|
20240321,125700,761709330,2390,2380,2390,2380,6
|
|
20240321,125600,761695000,2380,2380,2380,2380,974
|
|
20240321,125500,759376880,2380,2380,2380,2380,0
|
|
20240321,125400,759376880,2380,2380,2380,2380,56
|
|
20240321,125300,759243600,2380,2385,2385,2380,2000
|
|
20240321,125200,754479075,2390,2390,2390,2390,10
|
|
20240321,125100,754455175,2390,2385,2390,2385,21
|
|
20240321,125000,754405085,2390,2390,2390,2390,13
|
|
20240321,124900,754374015,2390,2390,2390,2390,0
|
|
20240321,124800,754374015,2390,2390,2390,2390,35
|
|
20240321,124700,754290365,2390,2390,2390,2390,0
|
|
20240321,124600,754290365,2390,2390,2390,2390,0
|
|
20240321,124500,754290365,2390,2385,2390,2385,102
|
|
20240321,124400,754046590,2390,2390,2390,2390,0
|
|
20240321,124300,754046590,2390,2390,2390,2390,320
|
|
20240321,124200,753281790,2390,2390,2390,2390,534
|
|
20240321,124100,752005530,2385,2385,2385,2385,100
|
|
20240321,124000,751767030,2385,2385,2385,2385,13
|
|
20240321,123900,751736025,2390,2390,2390,2390,4
|
|
20240321,123800,751726465,2390,2385,2390,2385,36
|
|
20240321,123700,751640600,2385,2385,2385,2385,10
|
|
20240321,123600,751616750,2385,2385,2385,2385,0
|
|
20240321,123500,751616750,2385,2385,2385,2385,2677
|
|
20240321,123400,745232105,2385,2380,2385,2380,126
|
|
20240321,123300,744932140,2380,2380,2380,2380,858
|
|
20240321,123200,742890100,2375,2375,2375,2375,500
|
|
20240321,123100,741702600,2380,2380,2380,2380,0
|
|
20240321,123000,741702600,2380,2380,2380,2380,18
|
|
20240321,122900,741659760,2375,2375,2375,2375,1385
|
|
20240321,122800,738370385,2375,2375,2375,2375,1875
|
|
20240321,122700,733917260,2375,2370,2375,2370,1181
|
|
20240321,122600,731118280,2375,2375,2375,2375,144
|
|
20240321,122500,730776280,2375,2375,2375,2375,0
|
|
20240321,122400,730776280,2375,2370,2375,2370,26
|
|
20240321,122300,730714605,2370,2375,2375,2370,2014
|
|
20240321,122200,725941250,2375,2375,2375,2375,40
|
|
20240321,122100,725846250,2375,2375,2375,2375,10
|
|
20240321,122000,725822500,2375,2375,2375,2375,480
|
|
20240321,121900,724682500,2375,2375,2375,2370,512
|
|
20240321,121800,723466525,2375,2365,2375,2365,402
|
|
20240321,121700,722515775,2375,2375,2375,2375,195
|
|
20240321,121600,722052650,2375,2375,2375,2375,532
|
|
20240321,121500,720789150,2370,2370,2370,2370,10
|
|
20240321,121400,720765450,2370,2370,2370,2365,3208
|
|
20240321,121300,713172115,2370,2370,2370,2370,1
|
|
20240321,121200,713169745,2355,2360,2360,2355,1500
|
|
20240321,121100,709633170,2370,2370,2370,2370,0
|
|
20240321,121000,709633170,2370,2360,2370,2360,1503
|
|
20240321,120900,706086080,2370,2370,2370,2350,2447
|
|
20240321,120800,700328705,2370,2370,2370,2350,4991
|
|
20240321,120700,688561790,2360,2355,2360,2355,574
|
|
20240321,120600,687209960,2355,2370,2370,2355,4095
|
|
20240321,120500,677536960,2360,2365,2365,2360,4880
|
|
20240321,120400,666013165,2380,2380,2380,2380,0
|
|
20240321,120300,666013165,2380,2380,2380,2380,47
|
|
20240321,120200,665901305,2370,2380,2380,2370,2041
|
|
20240321,120100,661063875,2380,2380,2380,2380,30
|
|
20240321,120000,660992475,2370,2380,2380,2370,166
|
|
20240321,115900,660599045,2365,2365,2365,2365,11
|
|
20240321,115800,660573030,2380,2380,2380,2380,50
|
|
20240321,115700,660454030,2385,2385,2385,2385,51
|
|
20240321,115600,660332395,2385,2375,2385,2360,32650
|
|
20240321,115500,583151075,2370,2370,2370,2370,0
|
|
20240321,115400,583151075,2370,2380,2390,2370,19717
|
|
20240321,115300,536365045,2390,2390,2390,2390,881
|
|
20240321,115200,534259455,2390,2385,2390,2380,10394
|
|
20240321,115100,509504195,2385,2385,2385,2385,536
|
|
20240321,115000,508225835,2385,2390,2390,2385,2274
|
|
20240321,114900,502801845,2390,2385,2390,2385,2007
|
|
20240321,114800,498009050,2390,2390,2390,2385,259
|
|
20240321,114700,497391110,2390,2390,2390,2385,449
|
|
20240321,114600,496318650,2390,2390,2390,2390,30
|
|
20240321,114500,496246950,2385,2385,2385,2385,159
|
|
20240321,114400,495867735,2390,2390,2390,2390,214
|
|
20240321,114300,495356275,2390,2390,2390,2390,20
|
|
20240321,114200,495308475,2395,2390,2395,2385,3001
|
|
20240321,114100,488150995,2395,2395,2395,2395,3
|
|
20240321,114000,488143810,2395,2400,2400,2390,50011
|
|
20240321,113900,368607455,2405,2405,2405,2405,5
|
|
20240321,113800,368595430,2400,2400,2400,2400,0
|
|
20240321,113700,368595430,2400,2400,2400,2400,397
|
|
20240321,113600,367642630,2400,2395,2400,2395,180
|
|
20240321,113500,367211505,2395,2395,2395,2395,25
|
|
20240321,113400,367151630,2395,2395,2395,2395,168
|
|
20240321,113300,366749270,2385,2385,2385,2385,0
|
|
20240321,113200,366749270,2385,2385,2385,2385,0
|
|
20240321,113100,366749270,2385,2390,2390,2385,1000
|
|
20240321,113000,364363725,2385,2385,2385,2385,0
|
|
20240321,112900,364363725,2385,2385,2385,2385,0
|
|
20240321,112800,364363725,2385,2390,2390,2385,1030
|
|
20240321,112700,361907075,2400,2400,2400,2400,5
|
|
20240321,112600,361895075,2385,2400,2400,2385,21181
|
|
20240321,112500,311248600,2405,2405,2405,2405,0
|
|
20240321,112400,311248600,2405,2405,2405,2405,100
|
|
20240321,112300,311008100,2405,2405,2405,2405,0
|
|
20240321,112200,311008100,2405,2405,2405,2405,35
|
|
20240321,112100,310923925,2405,2405,2405,2405,100
|
|
20240321,112000,310683425,2405,2405,2405,2405,0
|
|
20240321,111900,310683425,2405,2405,2405,2405,189
|
|
20240321,111800,310228880,2405,2405,2405,2405,499
|
|
20240321,111700,309028785,2400,2400,2400,2400,0
|
|
20240321,111600,309028785,2400,2400,2400,2400,616
|
|
20240321,111500,307550385,2400,2400,2400,2400,100
|
|
20240321,111400,307310385,2395,2395,2395,2395,0
|
|
20240321,111300,307310385,2395,2395,2395,2395,0
|
|
20240321,111200,307310385,2395,2400,2400,2395,102
|
|
20240321,111100,307065595,2395,2395,2395,2395,270
|
|
20240321,111000,306418945,2395,2395,2395,2395,0
|
|
20240321,110900,306418945,2395,2395,2395,2395,1003
|
|
20240321,110800,304016760,2395,2400,2400,2395,3069
|
|
20240321,110700,296666355,2400,2400,2400,2400,1015
|
|
20240321,110600,294230355,2400,2400,2400,2400,964
|
|
20240321,110500,291916755,2395,2400,2400,2395,49
|
|
20240321,110400,291799365,2400,2400,2400,2400,5
|
|
20240321,110300,291787365,2400,2390,2400,2390,2
|
|
20240321,110200,291782575,2390,2400,2400,2390,600
|
|
20240321,110100,290347575,2390,2400,2400,2390,4288
|
|
20240321,110000,280093170,2400,2400,2400,2400,0
|
|
20240321,105900,280093170,2400,2400,2400,2400,1
|
|
20240321,105800,280090770,2405,2395,2405,2395,1676
|
|
20240321,105700,276075490,2395,2395,2395,2395,2
|
|
20240321,105600,276070700,2395,2395,2395,2395,1000
|
|
20240321,105500,273675700,2400,2400,2400,2395,591
|
|
20240321,105400,272257745,2395,2395,2395,2395,855
|
|
20240321,105300,270210020,2400,2400,2400,2400,0
|
|
20240321,105200,270210020,2400,2400,2400,2400,1002
|
|
20240321,105100,267805220,2400,2400,2400,2400,1000
|
|
20240321,105000,265405220,2395,2395,2395,2395,0
|
|
20240321,104900,265405220,2395,2395,2395,2395,68
|
|
20240321,104800,265242360,2400,2400,2400,2400,211
|
|
20240321,104700,264735960,2400,2395,2400,2395,11105
|
|
20240321,104600,238084485,2395,2395,2395,2395,603
|
|
20240321,104500,236640300,2395,2395,2395,2395,3226
|
|
20240321,104400,228914030,2395,2395,2395,2395,0
|
|
20240321,104300,228914030,2395,2395,2395,2395,10000
|
|
20240321,104200,204964030,2400,2400,2400,2400,60
|
|
20240321,104100,204820030,2395,2395,2395,2395,0
|
|
20240321,104000,204820030,2395,2395,2395,2395,801
|
|
20240321,103900,202901635,2395,2395,2395,2395,0
|
|
20240321,103800,202901635,2395,2395,2395,2395,794
|
|
20240321,103700,201000005,2400,2400,2400,2400,0
|
|
20240321,103600,201000005,2400,2400,2400,2400,127
|
|
20240321,103500,200695205,2400,2400,2400,2400,133
|
|
20240321,103400,200376005,2400,2395,2400,2395,1154
|
|
20240321,103300,197608000,2395,2395,2395,2390,549
|
|
20240321,103200,196295435,2395,2395,2395,2395,806
|
|
20240321,103100,194365065,2400,2400,2400,2400,101
|
|
20240321,103000,194122665,2395,2395,2395,2395,0
|
|
20240321,102900,194122665,2395,2400,2400,2395,2687
|
|
20240321,102800,187687290,2400,2400,2400,2400,102
|
|
20240321,102700,187442490,2400,2395,2400,2395,110
|
|
20240321,102600,187178540,2395,2400,2400,2395,207
|
|
20240321,102500,186681975,2395,2400,2400,2395,1837
|
|
20240321,102400,182281360,2395,2395,2395,2395,3
|
|
20240321,102300,182274175,2395,2395,2395,2395,1900
|
|
20240321,102200,177723675,2400,2400,2400,2400,0
|
|
20240321,102100,177723675,2400,2400,2400,2400,550
|
|
20240321,102000,176403675,2400,2400,2400,2400,32
|
|
20240321,101900,176326875,2400,2400,2400,2400,956
|
|
20240321,101800,174032475,2400,2400,2400,2400,20
|
|
20240321,101700,173984475,2400,2400,2400,2400,58
|
|
20240321,101600,173845275,2400,2400,2400,2400,0
|
|
20240321,101500,173845275,2400,2395,2400,2395,68
|
|
20240321,101400,173682145,2400,2400,2400,2400,3
|
|
20240321,101300,173674945,2400,2400,2400,2400,0
|
|
20240321,101200,173674945,2400,2400,2400,2400,21
|
|
20240321,101100,173624545,2405,2395,2405,2395,10001
|
|
20240321,101000,149672140,2395,2400,2400,2395,146
|
|
20240321,100900,149322070,2395,2395,2395,2395,0
|
|
20240321,100800,149322070,2395,2395,2395,2395,0
|
|
20240321,100700,149322070,2395,2400,2400,2395,373
|
|
20240321,100600,148428235,2400,2400,2400,2400,1763
|
|
20240321,100500,144197035,2405,2405,2405,2405,10
|
|
20240321,100400,144172985,2405,2405,2405,2405,13
|
|
20240321,100300,144141720,2410,2410,2410,2410,1
|
|
20240321,100200,144139310,2400,2400,2400,2400,166
|
|
20240321,100100,143740910,2405,2405,2405,2405,0
|
|
20240321,100000,143740910,2405,2405,2405,2405,407
|
|
20240321,095900,142762075,2405,2405,2405,2405,50
|
|
20240321,095800,142641825,2405,2405,2405,2405,10
|
|
20240321,095700,142617775,2405,2405,2405,2405,0
|
|
20240321,095600,142617775,2405,2405,2405,2405,6
|
|
20240321,095500,142603345,2400,2400,2400,2400,450
|
|
20240321,095400,141523345,2400,2405,2405,2400,101
|
|
20240321,095300,141280940,2405,2405,2405,2405,47
|
|
20240321,095200,141167905,2405,2405,2405,2400,253
|
|
20240321,095100,140560690,2405,2405,2405,2405,645
|
|
20240321,095000,139009465,2405,2405,2405,2405,20
|
|
20240321,094900,138961365,2405,2405,2405,2405,20
|
|
20240321,094800,138913265,2400,2400,2400,2400,0
|
|
20240321,094700,138913265,2400,2400,2400,2400,1243
|
|
20240321,094600,135930065,2400,2400,2400,2400,103
|
|
20240321,094500,135682865,2395,2395,2395,2395,14
|
|
20240321,094400,135649335,2395,2400,2400,2395,3102
|
|
20240321,094300,128215875,2400,2400,2400,2400,3715
|
|
20240321,094200,119299875,2405,2405,2405,2405,1478
|
|
20240321,094100,115745285,2410,2410,2410,2410,0
|
|
20240321,094000,115745285,2410,2410,2410,2410,41
|
|
20240321,093900,115646475,2405,2405,2410,2405,50
|
|
20240321,093800,115526175,2410,2410,2410,2410,5
|
|
20240321,093700,115514125,2410,2410,2410,2410,21
|
|
20240321,093600,115463515,2410,2410,2410,2410,0
|
|
20240321,093500,115463515,2410,2410,2410,2410,1
|
|
20240321,093400,115461105,2410,2410,2410,2410,0
|
|
20240321,093300,115461105,2410,2405,2410,2405,2421
|
|
20240321,093200,109638595,2410,2410,2410,2410,5
|
|
20240321,093100,109626545,2405,2405,2405,2405,0
|
|
20240321,093000,109626545,2405,2405,2405,2405,1
|
|
20240321,092900,109624140,2410,2410,2410,2410,0
|
|
20240321,092800,109624140,2410,2410,2410,2410,20
|
|
20240321,092700,109575940,2410,2410,2410,2410,100
|
|
20240321,092600,109334940,2405,2405,2405,2405,883
|
|
20240321,092500,107211325,2405,2405,2405,2405,1896
|
|
20240321,092400,102651445,2410,2410,2410,2405,1087
|
|
20240321,092300,100032950,2400,2405,2405,2400,5166
|
|
20240321,092200,87609415,2410,2415,2415,2410,5869
|
|
20240321,092100,73465020,2415,2415,2415,2415,49
|
|
20240321,092000,73346685,2415,2415,2415,2415,557
|
|
20240321,091900,72001530,2415,2415,2415,2415,3406
|
|
20240321,091800,63776040,2420,2420,2420,2420,11
|
|
20240321,091700,63749420,2415,2420,2420,2415,2924
|
|
20240321,091600,56687460,2420,2420,2420,2420,1011
|
|
20240321,091500,54240840,2425,2425,2425,2420,612
|
|
20240321,091400,52759785,2425,2420,2425,2420,86
|
|
20240321,091300,52551240,2425,2425,2425,2425,0
|
|
20240321,091200,52551240,2425,2420,2425,2420,317
|
|
20240321,091100,51783100,2420,2420,2420,2420,380
|
|
20240321,091000,50863500,2420,2420,2420,2420,780
|
|
20240321,090900,48975900,2420,2420,2420,2420,998
|
|
20240321,090800,46560740,2415,2415,2415,2415,562
|
|
20240321,090700,45203510,2415,2415,2415,2415,1387
|
|
20240321,090600,41853905,2415,2415,2415,2415,0
|
|
20240321,090500,41853905,2415,2415,2415,2415,800
|
|
20240321,090400,39921905,2405,2400,2415,2395,2673
|
|
20240321,090300,33503060,2400,2410,2410,2400,5814
|
|
20240321,090200,19537715,2405,2410,2410,2405,3122
|
|
20240321,090100,12018155,2410,2420,2420,2410,600
|
|
20240321,090000,10570615,2420,2420,2425,2420,4368
|