597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185400,583061010,2275,2275,2275,2275,12222
|
|
20240327,185300,583061010,2275,2275,2275,2275,0
|
|
20240327,185200,583061010,2275,2275,2275,2275,0
|
|
20240327,185100,583061010,2275,2275,2275,2275,0
|
|
20240327,185000,583061010,2275,2275,2275,2275,0
|
|
20240327,184900,583061010,2275,2275,2275,2275,0
|
|
20240327,184800,583061010,2275,2275,2275,2275,0
|
|
20240327,184700,583061010,2275,2275,2275,2275,0
|
|
20240327,184600,583061010,2275,2275,2275,2275,0
|
|
20240327,184500,583061010,2275,2275,2275,2275,0
|
|
20240327,184400,583061010,2275,2275,2275,2275,0
|
|
20240327,184300,583061010,2275,2275,2275,2275,0
|
|
20240327,184200,583061010,2275,2275,2275,2275,0
|
|
20240327,184100,583061010,2275,2275,2275,2275,0
|
|
20240327,184000,583061010,2275,2275,2275,2275,0
|
|
20240327,183900,583061010,2275,2275,2275,2275,0
|
|
20240327,183800,583061010,2275,2275,2275,2275,0
|
|
20240327,183700,583061010,2275,2275,2275,2275,0
|
|
20240327,183600,583061010,2275,2275,2275,2275,0
|
|
20240327,183500,583061010,2275,2275,2275,2275,0
|
|
20240327,183400,583061010,2275,2275,2275,2275,0
|
|
20240327,183300,583061010,2275,2275,2275,2275,0
|
|
20240327,183200,583061010,2275,2275,2275,2275,0
|
|
20240327,183100,583061010,2275,2275,2275,2275,0
|
|
20240327,183000,583061010,2275,2275,2275,2275,0
|
|
20240327,182900,583061010,2275,2275,2275,2275,0
|
|
20240327,182800,583061010,2275,2275,2275,2275,0
|
|
20240327,182700,583061010,2275,2275,2275,2275,0
|
|
20240327,182600,583061010,2275,2275,2275,2275,0
|
|
20240327,182500,583061010,2275,2275,2275,2275,0
|
|
20240327,182400,583061010,2275,2275,2275,2275,12222
|
|
20240327,182300,583061010,2275,2275,2275,2275,0
|
|
20240327,182200,583061010,2275,2275,2275,2275,0
|
|
20240327,182100,583061010,2275,2275,2275,2275,0
|
|
20240327,182000,583061010,2275,2275,2275,2275,0
|
|
20240327,181900,583061010,2275,2275,2275,2275,0
|
|
20240327,181800,583061010,2275,2275,2275,2275,0
|
|
20240327,181700,583061010,2275,2275,2275,2275,0
|
|
20240327,181600,583061010,2275,2275,2275,2275,0
|
|
20240327,181500,583061010,2275,2275,2275,2275,0
|
|
20240327,181400,583061010,2275,2275,2275,2275,0
|
|
20240327,181300,583061010,2275,2275,2275,2275,0
|
|
20240327,181200,583061010,2275,2275,2275,2275,0
|
|
20240327,181100,583061010,2275,2275,2275,2275,0
|
|
20240327,181000,583061010,2275,2275,2275,2275,0
|
|
20240327,180900,583061010,2275,2275,2275,2275,0
|
|
20240327,180800,583061010,2275,2275,2275,2275,0
|
|
20240327,180700,583061010,2275,2275,2275,2275,0
|
|
20240327,180600,583061010,2275,2275,2275,2275,0
|
|
20240327,180500,583061010,2275,2275,2275,2275,0
|
|
20240327,180400,583061010,2275,2275,2275,2275,0
|
|
20240327,180300,583061010,2275,2275,2275,2275,0
|
|
20240327,180200,583061010,2275,2275,2275,2275,0
|
|
20240327,180100,583061010,2275,2275,2275,2275,0
|
|
20240327,180000,583061010,2275,2275,2275,2275,0
|
|
20240327,175900,583061010,2275,2275,2275,2275,0
|
|
20240327,175800,583061010,2275,2275,2275,2275,0
|
|
20240327,175700,583061010,2275,2275,2275,2275,0
|
|
20240327,175600,583061010,2275,2275,2275,2275,0
|
|
20240327,175500,583061010,2275,2275,2275,2275,0
|
|
20240327,175400,583061010,2275,2275,2275,2275,12222
|
|
20240327,175300,583061010,2275,2275,2275,2275,0
|
|
20240327,175200,583061010,2275,2275,2275,2275,0
|
|
20240327,175100,583061010,2275,2275,2275,2275,0
|
|
20240327,175000,583061010,2275,2275,2275,2275,0
|
|
20240327,174900,583061010,2275,2275,2275,2275,0
|
|
20240327,174800,583061010,2275,2275,2275,2275,0
|
|
20240327,174700,583061010,2275,2275,2275,2275,0
|
|
20240327,174600,583061010,2275,2275,2275,2275,0
|
|
20240327,174500,583061010,2275,2275,2275,2275,0
|
|
20240327,174400,583061010,2275,2275,2275,2275,0
|
|
20240327,174300,583061010,2275,2275,2275,2275,0
|
|
20240327,174200,583061010,2275,2275,2275,2275,0
|
|
20240327,174100,583061010,2275,2275,2275,2275,0
|
|
20240327,174000,583061010,2275,2275,2275,2275,0
|
|
20240327,173900,583061010,2275,2275,2275,2275,0
|
|
20240327,173800,583061010,2275,2275,2275,2275,0
|
|
20240327,173700,583061010,2275,2275,2275,2275,0
|
|
20240327,173600,583061010,2275,2275,2275,2275,0
|
|
20240327,173500,583061010,2275,2275,2275,2275,0
|
|
20240327,173400,583061010,2275,2275,2275,2275,0
|
|
20240327,173300,583061010,2275,2275,2275,2275,0
|
|
20240327,173200,583061010,2275,2275,2275,2275,0
|
|
20240327,173100,583061010,2275,2275,2275,2275,0
|
|
20240327,173000,583061010,2275,2275,2275,2275,0
|
|
20240327,172900,583061010,2275,2275,2275,2275,0
|
|
20240327,172800,583061010,2275,2275,2275,2275,0
|
|
20240327,172700,583061010,2275,2275,2275,2275,0
|
|
20240327,172600,583061010,2275,2275,2275,2275,0
|
|
20240327,172500,583061010,2275,2275,2275,2275,0
|
|
20240327,172400,583061010,2275,2275,2275,2275,12222
|
|
20240327,172300,583061010,2275,2275,2275,2275,0
|
|
20240327,172200,583061010,2275,2275,2275,2275,0
|
|
20240327,172100,583061010,2275,2275,2275,2275,0
|
|
20240327,172000,583061010,2275,2275,2275,2275,0
|
|
20240327,171900,583061010,2275,2275,2275,2275,0
|
|
20240327,171800,583061010,2275,2275,2275,2275,0
|
|
20240327,171700,583061010,2275,2275,2275,2275,0
|
|
20240327,171600,583061010,2275,2275,2275,2275,0
|
|
20240327,171500,583061010,2275,2275,2275,2275,0
|
|
20240327,171400,583061010,2275,2275,2275,2275,0
|
|
20240327,171300,583061010,2275,2275,2275,2275,0
|
|
20240327,171200,583061010,2275,2275,2275,2275,0
|
|
20240327,171100,583061010,2275,2275,2275,2275,0
|
|
20240327,171000,583061010,2275,2275,2275,2275,0
|
|
20240327,170900,583061010,2275,2275,2275,2275,0
|
|
20240327,170800,583061010,2275,2275,2275,2275,0
|
|
20240327,170700,583061010,2275,2275,2275,2275,0
|
|
20240327,170600,583061010,2275,2275,2275,2275,0
|
|
20240327,170500,583061010,2275,2275,2275,2275,0
|
|
20240327,170400,583061010,2275,2275,2275,2275,0
|
|
20240327,170300,583061010,2275,2275,2275,2275,0
|
|
20240327,170200,583061010,2275,2275,2275,2275,0
|
|
20240327,170100,583061010,2275,2275,2275,2275,0
|
|
20240327,170000,583061010,2275,2275,2275,2275,0
|
|
20240327,165900,583061010,2275,2275,2275,2275,0
|
|
20240327,165800,583061010,2275,2275,2275,2275,0
|
|
20240327,165700,583061010,2275,2275,2275,2275,0
|
|
20240327,165600,583061010,2275,2275,2275,2275,0
|
|
20240327,165500,583061010,2275,2275,2275,2275,0
|
|
20240327,165400,583061010,2275,2275,2275,2275,12222
|
|
20240327,165300,583061010,2275,2275,2275,2275,0
|
|
20240327,165200,583061010,2275,2275,2275,2275,0
|
|
20240327,165100,583061010,2275,2275,2275,2275,0
|
|
20240327,165000,583061010,2275,2275,2275,2275,0
|
|
20240327,164900,583061010,2275,2275,2275,2275,0
|
|
20240327,164800,583061010,2275,2275,2275,2275,0
|
|
20240327,164700,583061010,2275,2275,2275,2275,0
|
|
20240327,164600,583061010,2275,2275,2275,2275,0
|
|
20240327,164500,583061010,2275,2275,2275,2275,0
|
|
20240327,164400,583061010,2275,2275,2275,2275,0
|
|
20240327,164300,583061010,2275,2275,2275,2275,0
|
|
20240327,164200,583061010,2275,2275,2275,2275,0
|
|
20240327,164100,583061010,2275,2275,2275,2275,0
|
|
20240327,164000,583061010,2275,2275,2275,2275,0
|
|
20240327,163900,583061010,2275,2275,2275,2275,0
|
|
20240327,163800,583061010,2275,2275,2275,2275,0
|
|
20240327,163700,583061010,2275,2275,2275,2275,0
|
|
20240327,163600,583061010,2275,2275,2275,2275,0
|
|
20240327,163500,583061010,2275,2275,2275,2275,0
|
|
20240327,163400,583061010,2275,2275,2275,2275,0
|
|
20240327,163300,583061010,2275,2275,2275,2275,0
|
|
20240327,163200,583061010,2275,2275,2275,2275,0
|
|
20240327,163100,583061010,2275,2275,2275,2275,0
|
|
20240327,163000,583061010,2275,2275,2275,2275,0
|
|
20240327,162900,583061010,2275,2275,2275,2275,0
|
|
20240327,162800,583061010,2275,2275,2275,2275,0
|
|
20240327,162700,583061010,2275,2275,2275,2275,0
|
|
20240327,162600,583061010,2275,2275,2275,2275,0
|
|
20240327,162500,583061010,2275,2275,2275,2275,0
|
|
20240327,162400,583061010,2275,2275,2275,2275,12222
|
|
20240327,162300,583061010,2275,2275,2275,2275,0
|
|
20240327,162200,583061010,2275,2275,2275,2275,0
|
|
20240327,162100,583061010,2275,2275,2275,2275,0
|
|
20240327,162000,583061010,2275,2275,2275,2275,0
|
|
20240327,161900,583061010,2275,2275,2275,2275,0
|
|
20240327,161800,583061010,2275,2275,2275,2275,0
|
|
20240327,161700,583061010,2275,2275,2275,2275,0
|
|
20240327,161600,583061010,2275,2275,2275,2275,0
|
|
20240327,161500,583061010,2275,2275,2275,2275,0
|
|
20240327,161400,583061010,2275,2275,2275,2275,0
|
|
20240327,161300,583061010,2275,2275,2275,2275,0
|
|
20240327,161200,583061010,2275,2275,2275,2275,0
|
|
20240327,161100,583061010,2275,2275,2275,2275,0
|
|
20240327,161000,583061010,2275,2275,2275,2275,0
|
|
20240327,160900,583061010,2275,2275,2275,2275,0
|
|
20240327,160800,583061010,2275,2275,2275,2275,0
|
|
20240327,160700,583061010,2275,2275,2275,2275,0
|
|
20240327,160600,583061010,2275,2275,2275,2275,0
|
|
20240327,160500,583061010,2275,2275,2275,2275,0
|
|
20240327,160400,583061010,2275,2275,2275,2275,0
|
|
20240327,160300,583061010,2275,2275,2275,2275,0
|
|
20240327,160200,583061010,2275,2275,2275,2275,0
|
|
20240327,160100,583061010,2275,2275,2275,2275,0
|
|
20240327,160000,583061010,2275,2275,2275,2275,0
|
|
20240327,155900,583061010,2275,2275,2275,2275,0
|
|
20240327,155800,583061010,2275,2275,2275,2275,0
|
|
20240327,155700,583061010,2275,2275,2275,2275,0
|
|
20240327,155600,583061010,2275,2275,2275,2275,0
|
|
20240327,155500,583061010,2275,2275,2275,2275,0
|
|
20240327,155400,583061010,2275,2275,2275,2275,12222
|
|
20240327,155300,583061010,2275,2275,2275,2275,0
|
|
20240327,155200,583061010,2275,2275,2275,2275,0
|
|
20240327,155100,583061010,2275,2275,2275,2275,0
|
|
20240327,155000,583061010,2275,2275,2275,2275,0
|
|
20240327,154900,583061010,2275,2275,2275,2275,0
|
|
20240327,154800,583061010,2275,2275,2275,2275,0
|
|
20240327,154700,583061010,2275,2275,2275,2275,0
|
|
20240327,154600,583061010,2275,2275,2275,2275,0
|
|
20240327,154500,583061010,2275,2275,2275,2275,0
|
|
20240327,154400,583061010,2275,2275,2275,2275,0
|
|
20240327,154300,583061010,2275,2275,2275,2275,0
|
|
20240327,154200,583061010,2275,2275,2275,2275,0
|
|
20240327,154100,583061010,2275,2275,2275,2275,0
|
|
20240327,154000,583061010,2275,2275,2275,2275,0
|
|
20240327,153900,583061010,2275,2275,2275,2275,0
|
|
20240327,153800,583061010,2275,2275,2275,2275,0
|
|
20240327,153700,583061010,2275,2275,2275,2275,0
|
|
20240327,153600,583061010,2275,2275,2275,2275,0
|
|
20240327,153500,583061010,2275,2275,2275,2275,0
|
|
20240327,153400,583061010,2275,2275,2275,2275,0
|
|
20240327,153300,583061010,2275,2275,2275,2275,0
|
|
20240327,153200,583061010,2275,2275,2275,2275,0
|
|
20240327,153100,583061010,2275,2275,2275,2275,0
|
|
20240327,153000,583061010,2275,2275,2275,2275,12222
|
|
20240327,152900,555255960,2275,2275,2275,2275,0
|
|
20240327,152800,555255960,2275,2275,2275,2275,0
|
|
20240327,152700,555255960,2275,2275,2275,2275,0
|
|
20240327,152600,555255960,2275,2275,2275,2275,0
|
|
20240327,152500,555255960,2275,2275,2275,2275,0
|
|
20240327,152400,555255960,2275,2275,2275,2275,0
|
|
20240327,152300,555255960,2275,2275,2275,2275,0
|
|
20240327,152200,555255960,2275,2275,2275,2275,0
|
|
20240327,152100,555255960,2275,2275,2275,2275,0
|
|
20240327,152000,555255960,2275,2275,2275,2275,0
|
|
20240327,151900,555255960,2275,2270,2275,2270,5588
|
|
20240327,151800,542567545,2270,2270,2270,2270,56
|
|
20240327,151700,542440425,2265,2260,2265,2260,1600
|
|
20240327,151600,538821925,2260,2260,2260,2260,147
|
|
20240327,151500,538489705,2260,2265,2265,2260,1551
|
|
20240327,151400,534976705,2260,2265,2265,2260,216
|
|
20240327,151300,534488320,2265,2265,2265,2265,94
|
|
20240327,151200,534275410,2265,2265,2265,2265,778
|
|
20240327,151100,532513240,2265,2265,2270,2265,1444
|
|
20240327,151000,529240360,2270,2270,2270,2270,101
|
|
20240327,150900,529011090,2270,2270,2270,2270,635
|
|
20240327,150800,527569640,2265,2270,2270,2265,125
|
|
20240327,150700,527286015,2270,2270,2270,2270,345
|
|
20240327,150600,526502865,2265,2265,2265,2265,0
|
|
20240327,150500,526502865,2265,2265,2265,2265,430
|
|
20240327,150400,525528915,2270,2270,2270,2270,30
|
|
20240327,150300,525460815,2270,2270,2270,2270,289
|
|
20240327,150200,524804785,2270,2270,2270,2270,254
|
|
20240327,150100,524228205,2270,2270,2270,2270,31
|
|
20240327,150000,524157835,2270,2270,2270,2265,67
|
|
20240327,145900,524006000,2265,2270,2270,2265,294
|
|
20240327,145800,523338845,2270,2270,2270,2270,0
|
|
20240327,145700,523338845,2270,2270,2270,2270,0
|
|
20240327,145600,523338845,2270,2270,2270,2270,0
|
|
20240327,145500,523338845,2270,2270,2270,2270,0
|
|
20240327,145400,523338845,2270,2270,2270,2270,238
|
|
20240327,145300,522798585,2270,2265,2270,2265,210
|
|
20240327,145200,522321935,2270,2270,2270,2270,0
|
|
20240327,145100,522321935,2270,2270,2270,2270,10
|
|
20240327,145000,522299235,2265,2265,2265,2265,0
|
|
20240327,144900,522299235,2265,2270,2270,2265,300
|
|
20240327,144800,521618290,2270,2270,2270,2270,0
|
|
20240327,144700,521618290,2270,2270,2270,2270,36
|
|
20240327,144600,521536570,2270,2270,2270,2270,20
|
|
20240327,144500,521491170,2270,2270,2270,2270,0
|
|
20240327,144400,521491170,2270,2270,2270,2270,0
|
|
20240327,144300,521491170,2270,2270,2270,2270,294
|
|
20240327,144200,520823790,2270,2270,2270,2270,0
|
|
20240327,144100,520823790,2270,2270,2270,2270,0
|
|
20240327,144000,520823790,2270,2270,2270,2270,0
|
|
20240327,143900,520823790,2270,2270,2270,2270,0
|
|
20240327,143800,520823790,2270,2270,2270,2270,0
|
|
20240327,143700,520823790,2270,2260,2270,2260,22
|
|
20240327,143600,520774060,2270,2270,2270,2270,1
|
|
20240327,143500,520771790,2270,2260,2270,2260,120
|
|
20240327,143400,520500390,2260,2260,2260,2260,0
|
|
20240327,143300,520500390,2260,2260,2260,2260,0
|
|
20240327,143200,520500390,2260,2260,2260,2260,100
|
|
20240327,143100,520274390,2270,2270,2270,2270,0
|
|
20240327,143000,520274390,2270,2270,2270,2270,0
|
|
20240327,142900,520274390,2270,2270,2270,2270,0
|
|
20240327,142800,520274390,2270,2260,2270,2255,1803
|
|
20240327,142700,516205115,2260,2260,2260,2260,100
|
|
20240327,142600,515979115,2270,2270,2270,2270,0
|
|
20240327,142500,515979115,2270,2260,2270,2260,102
|
|
20240327,142400,515748585,2260,2260,2260,2260,102
|
|
20240327,142300,515518065,2260,2260,2260,2260,4119
|
|
20240327,142200,506209125,2260,2260,2260,2260,60
|
|
20240327,142100,506073525,2260,2260,2260,2260,30
|
|
20240327,142000,506005725,2260,2260,2260,2260,1817
|
|
20240327,141900,501899305,2270,2260,2270,2260,2375
|
|
20240327,141800,496531395,2260,2260,2260,2260,1
|
|
20240327,141700,496529135,2260,2260,2260,2260,0
|
|
20240327,141600,496529135,2260,2270,2270,2260,233
|
|
20240327,141500,496002455,2270,2270,2270,2270,0
|
|
20240327,141400,496002455,2270,2270,2270,2270,1
|
|
20240327,141300,496000185,2270,2270,2270,2270,0
|
|
20240327,141200,496000185,2270,2270,2270,2270,0
|
|
20240327,141100,496000185,2270,2270,2270,2270,472
|
|
20240327,141000,494928745,2270,2270,2270,2270,100
|
|
20240327,140900,494701745,2270,2270,2270,2270,2
|
|
20240327,140800,494697205,2270,2270,2270,2270,0
|
|
20240327,140700,494697205,2270,2270,2270,2270,448
|
|
20240327,140600,493680245,2275,2275,2275,2275,50
|
|
20240327,140500,493566495,2275,2275,2275,2275,0
|
|
20240327,140400,493566495,2275,2275,2275,2275,22
|
|
20240327,140300,493516445,2275,2275,2275,2275,0
|
|
20240327,140200,493516445,2275,2260,2275,2260,3
|
|
20240327,140100,493509650,2275,2275,2275,2275,0
|
|
20240327,140000,493509650,2275,2260,2275,2260,3
|
|
20240327,135900,493502855,2275,2260,2275,2260,2
|
|
20240327,135800,493498320,2260,2260,2260,2260,0
|
|
20240327,135700,493498320,2260,2265,2265,2260,2047
|
|
20240327,135600,488868840,2275,2275,2275,2275,0
|
|
20240327,135500,488868840,2275,2275,2275,2275,300
|
|
20240327,135400,488186340,2275,2275,2275,2275,0
|
|
20240327,135300,488186340,2275,2275,2275,2275,50
|
|
20240327,135200,488072590,2275,2275,2275,2275,0
|
|
20240327,135100,488072590,2275,2275,2275,2275,0
|
|
20240327,135000,488072590,2275,2270,2275,2270,222
|
|
20240327,134900,487567565,2275,2275,2275,2275,0
|
|
20240327,134800,487567565,2275,2260,2275,2260,2
|
|
20240327,134700,487563030,2260,2265,2275,2260,3552
|
|
20240327,134600,479534915,2265,2265,2265,2265,0
|
|
20240327,134500,479534915,2265,2265,2265,2265,2748
|
|
20240327,134400,473310695,2275,2265,2275,2265,2
|
|
20240327,134300,473306155,2270,2270,2270,2270,398
|
|
20240327,134200,472402695,2275,2275,2275,2275,110
|
|
20240327,134100,472152445,2275,2275,2275,2275,0
|
|
20240327,134000,472152445,2275,2275,2275,2275,101
|
|
20240327,133900,471922670,2265,2265,2265,2265,0
|
|
20240327,133800,471922670,2265,2265,2265,2265,0
|
|
20240327,133700,471922670,2265,2265,2265,2265,0
|
|
20240327,133600,471922670,2265,2265,2265,2265,0
|
|
20240327,133500,471922670,2265,2275,2275,2265,2263
|
|
20240327,133400,466794545,2275,2275,2275,2275,1
|
|
20240327,133300,466792270,2275,2275,2275,2275,6
|
|
20240327,133200,466778620,2275,2270,2275,2270,3368
|
|
20240327,133100,459133200,2270,2270,2270,2270,0
|
|
20240327,133000,459133200,2270,2270,2270,2270,0
|
|
20240327,132900,459133200,2270,2270,2270,2270,0
|
|
20240327,132800,459133200,2270,2265,2270,2265,2
|
|
20240327,132700,459128665,2265,2265,2265,2265,0
|
|
20240327,132600,459128665,2265,2270,2270,2265,17
|
|
20240327,132500,459090080,2270,2270,2270,2270,14
|
|
20240327,132400,459058300,2270,2270,2270,2270,0
|
|
20240327,132300,459058300,2270,2270,2270,2270,50
|
|
20240327,132200,458944800,2270,2265,2270,2265,301
|
|
20240327,132100,458263030,2265,2265,2265,2265,0
|
|
20240327,132000,458263030,2265,2265,2265,2265,621
|
|
20240327,131900,456856465,2265,2265,2265,2265,100
|
|
20240327,131800,456629965,2270,2270,2270,2270,31
|
|
20240327,131700,456559595,2270,2270,2270,2270,3
|
|
20240327,131600,456552785,2270,2265,2270,2265,94
|
|
20240327,131500,456339870,2270,2270,2270,2270,0
|
|
20240327,131400,456339870,2270,2270,2270,2270,0
|
|
20240327,131300,456339870,2270,2270,2270,2270,9
|
|
20240327,131200,456319440,2270,2270,2270,2270,10
|
|
20240327,131100,456296740,2270,2270,2270,2270,10
|
|
20240327,131000,456274040,2270,2265,2270,2265,12
|
|
20240327,130900,456246805,2265,2265,2265,2265,0
|
|
20240327,130800,456246805,2265,2265,2265,2265,2334
|
|
20240327,130700,450960295,2265,2265,2265,2265,175
|
|
20240327,130600,450563920,2270,2265,2270,2265,12
|
|
20240327,130500,450536685,2265,2265,2265,2265,0
|
|
20240327,130400,450536685,2265,2270,2270,2265,18
|
|
20240327,130300,450495830,2270,2270,2270,2270,0
|
|
20240327,130200,450495830,2270,2260,2270,2260,302
|
|
20240327,130100,449813300,2260,2260,2260,2260,3
|
|
20240327,130000,449806520,2260,2260,2260,2260,1027
|
|
20240327,125900,447485500,2270,2270,2270,2270,0
|
|
20240327,125800,447485500,2270,2270,2270,2270,678
|
|
20240327,125700,445946440,2270,2270,2270,2270,200
|
|
20240327,125600,445492440,2270,2270,2270,2270,0
|
|
20240327,125500,445492440,2270,2270,2270,2270,0
|
|
20240327,125400,445492440,2270,2270,2270,2270,100
|
|
20240327,125300,445265440,2270,2270,2270,2270,1
|
|
20240327,125200,445263170,2260,2265,2265,2260,2009
|
|
20240327,125100,440722790,2265,2265,2265,2265,3241
|
|
20240327,125000,433381925,2275,2265,2275,2265,2
|
|
20240327,124900,433377385,2270,2270,2270,2270,0
|
|
20240327,124800,433377385,2270,2270,2270,2270,2582
|
|
20240327,124700,427516245,2275,2275,2275,2275,0
|
|
20240327,124600,427516245,2275,2275,2275,2275,3
|
|
20240327,124500,427509420,2275,2275,2275,2275,0
|
|
20240327,124400,427509420,2275,2275,2275,2275,81
|
|
20240327,124300,427325145,2270,2270,2270,2270,5
|
|
20240327,124200,427313795,2275,2275,2275,2275,10
|
|
20240327,124100,427291045,2275,2275,2275,2275,2000
|
|
20240327,124000,422741045,2275,2275,2275,2275,31
|
|
20240327,123900,422670520,2270,2270,2270,2270,83
|
|
20240327,123800,422482110,2270,2270,2270,2270,61
|
|
20240327,123700,422343640,2270,2270,2270,2270,273
|
|
20240327,123600,421723930,2275,2270,2275,2270,2
|
|
20240327,123500,421719385,2270,2275,2275,2270,492
|
|
20240327,123400,420602520,2275,2275,2275,2275,21
|
|
20240327,123300,420554745,2275,2275,2275,2275,153
|
|
20240327,123200,420206670,2275,2275,2275,2275,3
|
|
20240327,123100,420199845,2275,2275,2275,2275,3
|
|
20240327,123000,420193020,2275,2275,2275,2275,30
|
|
20240327,122900,420124770,2270,2270,2270,2270,0
|
|
20240327,122800,420124770,2270,2270,2270,2270,0
|
|
20240327,122700,420124770,2270,2270,2270,2270,0
|
|
20240327,122600,420124770,2270,2270,2270,2270,1988
|
|
20240327,122500,415612010,2265,2265,2265,2265,23
|
|
20240327,122400,415559915,2265,2265,2265,2265,0
|
|
20240327,122300,415559915,2265,2265,2265,2265,100
|
|
20240327,122200,415333415,2265,2265,2265,2265,524
|
|
20240327,122100,414146555,2270,2270,2270,2270,56
|
|
20240327,122000,414019435,2270,2270,2270,2270,0
|
|
20240327,121900,414019435,2270,2270,2270,2270,0
|
|
20240327,121800,414019435,2270,2270,2270,2270,0
|
|
20240327,121700,414019435,2270,2270,2270,2270,0
|
|
20240327,121600,414019435,2270,2270,2270,2270,0
|
|
20240327,121500,414019435,2270,2270,2270,2270,0
|
|
20240327,121400,414019435,2270,2270,2270,2270,2139
|
|
20240327,121300,409163905,2265,2265,2265,2265,80
|
|
20240327,121200,408982705,2265,2265,2265,2265,2062
|
|
20240327,121100,404312275,2265,2265,2265,2265,0
|
|
20240327,121000,404312275,2265,2265,2265,2265,4
|
|
20240327,120900,404303215,2270,2270,2270,2270,0
|
|
20240327,120800,404303215,2270,2270,2270,2270,861
|
|
20240327,120700,402348745,2275,2270,2275,2270,2211
|
|
20240327,120600,397329575,2265,2270,2270,2265,937
|
|
20240327,120500,395202730,2265,2265,2265,2265,0
|
|
20240327,120400,395202730,2265,2265,2265,2265,0
|
|
20240327,120300,395202730,2265,2265,2270,2265,139
|
|
20240327,120200,394887645,2265,2265,2265,2265,0
|
|
20240327,120100,394887645,2265,2265,2265,2265,500
|
|
20240327,120000,393755145,2265,2265,2265,2265,55
|
|
20240327,115900,393630570,2265,2265,2265,2265,1
|
|
20240327,115800,393628305,2265,2265,2265,2265,200
|
|
20240327,115700,393175305,2275,2275,2275,2275,0
|
|
20240327,115600,393175305,2275,2275,2275,2275,500
|
|
20240327,115500,392037805,2275,2275,2275,2275,50
|
|
20240327,115400,391924055,2275,2275,2275,2275,0
|
|
20240327,115300,391924055,2275,2275,2275,2275,0
|
|
20240327,115200,391924055,2275,2275,2275,2275,0
|
|
20240327,115100,391924055,2275,2275,2275,2275,0
|
|
20240327,115000,391924055,2275,2275,2275,2275,0
|
|
20240327,114900,391924055,2275,2265,2275,2265,2073
|
|
20240327,114800,387228700,2265,2265,2265,2265,0
|
|
20240327,114700,387228700,2265,2270,2270,2265,1392
|
|
20240327,114600,384074470,2270,2270,2270,2270,1101
|
|
20240327,114500,381575200,2270,2270,2270,2270,0
|
|
20240327,114400,381575200,2270,2270,2270,2270,200
|
|
20240327,114300,381121200,2275,2275,2275,2275,100
|
|
20240327,114200,380893700,2275,2275,2275,2275,4124
|
|
20240327,114100,371511600,2275,2275,2275,2275,40
|
|
20240327,114000,371420600,2275,2270,2275,2270,5335
|
|
20240327,113900,359305425,2265,2265,2265,2265,4377
|
|
20240327,113800,349391520,2265,2265,2265,2265,0
|
|
20240327,113700,349391520,2265,2265,2265,2265,50
|
|
20240327,113600,349278270,2265,2265,2265,2265,560
|
|
20240327,113500,348009870,2265,2265,2265,2265,0
|
|
20240327,113400,348009870,2265,2265,2265,2265,0
|
|
20240327,113300,348009870,2265,2265,2265,2265,0
|
|
20240327,113200,348009870,2265,2265,2265,2265,21
|
|
20240327,113100,347962305,2265,2265,2265,2265,0
|
|
20240327,113000,347962305,2265,2265,2265,2265,0
|
|
20240327,112900,347962305,2265,2265,2265,2265,10
|
|
20240327,112800,347939655,2265,2265,2265,2265,4
|
|
20240327,112700,347930595,2265,2265,2265,2265,30
|
|
20240327,112600,347862645,2265,2265,2265,2265,5
|
|
20240327,112500,347851320,2265,2265,2265,2265,116
|
|
20240327,112400,347588580,2265,2265,2265,2265,0
|
|
20240327,112300,347588580,2265,2260,2265,2260,2
|
|
20240327,112200,347584055,2260,2260,2260,2260,0
|
|
20240327,112100,347584055,2260,2260,2260,2260,2000
|
|
20240327,112000,343064055,2265,2265,2265,2265,200
|
|
20240327,111900,342611055,2265,2265,2265,2265,0
|
|
20240327,111800,342611055,2265,2265,2265,2265,10
|
|
20240327,111700,342588405,2260,2260,2260,2260,1000
|
|
20240327,111600,340328405,2265,2265,2265,2265,10
|
|
20240327,111500,340305755,2265,2265,2265,2265,0
|
|
20240327,111400,340305755,2265,2265,2265,2265,0
|
|
20240327,111300,340305755,2265,2265,2265,2265,0
|
|
20240327,111200,340305755,2265,2260,2265,2260,1246
|
|
20240327,111100,337489770,2260,2260,2265,2260,798
|
|
20240327,111000,335686285,2260,2260,2260,2260,1
|
|
20240327,110900,335684025,2260,2260,2260,2260,1
|
|
20240327,110800,335681765,2260,2260,2260,2260,0
|
|
20240327,110700,335681765,2260,2260,2260,2260,0
|
|
20240327,110600,335681765,2260,2260,2260,2260,690
|
|
20240327,110500,334122365,2265,2265,2265,2265,1
|
|
20240327,110400,334120100,2265,2260,2265,2260,3
|
|
20240327,110300,334113310,2260,2260,2260,2260,2428
|
|
20240327,110200,328626030,2260,2260,2260,2260,407
|
|
20240327,110100,327706210,2270,2265,2270,2265,2
|
|
20240327,110000,327701675,2260,2260,2260,2260,0
|
|
20240327,105900,327701675,2260,2260,2260,2260,300
|
|
20240327,105800,327023675,2265,2265,2265,2265,973
|
|
20240327,105700,324819830,2270,2270,2270,2270,0
|
|
20240327,105600,324819830,2270,2270,2270,2270,0
|
|
20240327,105500,324819830,2270,2270,2270,2270,151
|
|
20240327,105400,324477060,2270,2270,2270,2270,0
|
|
20240327,105300,324477060,2270,2270,2270,2270,54
|
|
20240327,105200,324354480,2270,2270,2270,2265,1011
|
|
20240327,105100,322059560,2270,2270,2270,2270,666
|
|
20240327,105000,320547740,2270,2265,2270,2265,2182
|
|
20240327,104900,315605400,2270,2270,2270,2270,0
|
|
20240327,104800,315605400,2270,2270,2270,2270,0
|
|
20240327,104700,315605400,2270,2270,2270,2270,0
|
|
20240327,104600,315605400,2270,2270,2270,2270,200
|
|
20240327,104500,315151400,2270,2265,2270,2265,2
|
|
20240327,104400,315146865,2265,2265,2265,2265,3
|
|
20240327,104300,315140070,2265,2265,2265,2265,232
|
|
20240327,104200,314614590,2270,2270,2270,2270,300
|
|
20240327,104100,313933590,2270,2275,2275,2270,1924
|
|
20240327,104000,309566105,2275,2275,2275,2275,0
|
|
20240327,103900,309566105,2275,2275,2275,2275,0
|
|
20240327,103800,309566105,2275,2270,2275,2270,100
|
|
20240327,103700,309339090,2270,2270,2270,2270,0
|
|
20240327,103600,309339090,2270,2265,2270,2265,503
|
|
20240327,103500,308199785,2265,2270,2270,2265,2506
|
|
20240327,103400,302519835,2280,2275,2280,2270,48
|
|
20240327,103300,302410635,2280,2280,2280,2280,0
|
|
20240327,103200,302410635,2280,2275,2280,2275,43
|
|
20240327,103100,302312805,2275,2275,2275,2275,49
|
|
20240327,103000,302201330,2280,2280,2280,2280,500
|
|
20240327,102900,301061330,2280,2280,2280,2280,0
|
|
20240327,102800,301061330,2280,2280,2280,2280,2956
|
|
20240327,102700,294321650,2280,2280,2280,2280,0
|
|
20240327,102600,294321650,2280,2275,2280,2270,1018
|
|
20240327,102500,292005700,2270,2270,2270,2270,25
|
|
20240327,102400,291948950,2275,2275,2275,2275,30
|
|
20240327,102300,291880700,2275,2275,2275,2275,10
|
|
20240327,102200,291857950,2275,2275,2275,2275,20
|
|
20240327,102100,291812450,2275,2275,2275,2275,0
|
|
20240327,102000,291812450,2275,2275,2275,2275,1
|
|
20240327,101900,291810175,2275,2275,2275,2275,50
|
|
20240327,101800,291696425,2275,2275,2275,2275,614
|
|
20240327,101700,290299575,2280,2280,2280,2280,0
|
|
20240327,101600,290299575,2280,2280,2280,2280,0
|
|
20240327,101500,290299575,2280,2280,2280,2280,0
|
|
20240327,101400,290299575,2280,2280,2280,2280,1
|
|
20240327,101300,290297295,2285,2285,2285,2285,0
|
|
20240327,101200,290297295,2285,2280,2285,2280,111
|
|
20240327,101100,290044210,2285,2285,2285,2285,2
|
|
20240327,101000,290039640,2285,2285,2285,2280,663
|
|
20240327,100900,288527900,2285,2275,2285,2260,11272
|
|
20240327,100800,262921125,2270,2265,2270,2260,11860
|
|
20240327,100700,236016135,2265,2260,2265,2260,2165
|
|
20240327,100600,231112610,2260,2260,2260,2260,170
|
|
20240327,100500,230728410,2265,2265,2265,2265,0
|
|
20240327,100400,230728410,2265,2265,2265,2265,1166
|
|
20240327,100300,228087420,2265,2255,2265,2255,1801
|
|
20240327,100200,224026155,2265,2265,2265,2265,13
|
|
20240327,100100,223996710,2265,2265,2265,2265,51
|
|
20240327,100000,223881195,2270,2270,2270,2270,50
|
|
20240327,095900,223767695,2270,2270,2270,2270,0
|
|
20240327,095800,223767695,2270,2270,2270,2270,1
|
|
20240327,095700,223765425,2270,2270,2270,2270,23
|
|
20240327,095600,223713215,2270,2270,2270,2250,304
|
|
20240327,095500,223028220,2265,2255,2265,2250,10377
|
|
20240327,095400,199595340,2255,2255,2255,2255,361
|
|
20240327,095300,198781285,2255,2255,2260,2255,2377
|
|
20240327,095200,193420595,2255,2255,2255,2255,16
|
|
20240327,095100,193384515,2260,2250,2260,2250,3471
|
|
20240327,095000,185546725,2260,2250,2260,2250,2262
|
|
20240327,094900,180434625,2245,2260,2260,2235,36057
|
|
20240327,094800,99326440,2260,2260,2260,2260,179
|
|
20240327,094700,98921900,2255,2260,2260,2255,830
|
|
20240327,094600,97049460,2260,2260,2265,2255,751
|
|
20240327,094500,95352780,2265,2260,2265,2260,666
|
|
20240327,094400,93847395,2260,2260,2260,2255,2243
|
|
20240327,094300,88783580,2265,2265,2265,2265,29
|
|
20240327,094200,88717895,2265,2265,2265,2260,613
|
|
20240327,094100,87330375,2265,2260,2265,2260,48
|
|
20240327,094000,87221845,2260,2260,2260,2255,4732
|
|
20240327,093900,76527555,2260,2260,2260,2255,1682
|
|
20240327,093800,72726670,2260,2265,2265,2260,2305
|
|
20240327,093700,67517345,2265,2260,2265,2260,184
|
|
20240327,093600,67101090,2260,2260,2265,2255,1029
|
|
20240327,093500,64776565,2265,2265,2265,2265,0
|
|
20240327,093400,64776565,2265,2265,2265,2260,4056
|
|
20240327,093300,55609175,2265,2270,2270,2265,2961
|
|
20240327,093200,48901140,2275,2275,2275,2275,18
|
|
20240327,093100,48860190,2270,2270,2270,2270,0
|
|
20240327,093000,48860190,2270,2275,2275,2270,817
|
|
20240327,092900,47002760,2275,2275,2275,2275,102
|
|
20240327,092800,46770710,2275,2265,2275,2265,197
|
|
20240327,092700,46324415,2265,2280,2280,2265,3421
|
|
20240327,092600,38575835,2265,2270,2270,2265,200
|
|
20240327,092500,38122785,2280,2270,2280,2270,801
|
|
20240327,092400,36304505,2280,2280,2280,2280,19
|
|
20240327,092300,36261185,2280,2280,2280,2280,500
|
|
20240327,092200,35121185,2280,2280,2280,2280,200
|
|
20240327,092100,34665185,2280,2280,2280,2280,0
|
|
20240327,092000,34665185,2280,2270,2280,2265,853
|
|
20240327,091900,32728870,2275,2275,2275,2275,10
|
|
20240327,091800,32706120,2275,2275,2275,2275,604
|
|
20240327,091700,31332020,2280,2275,2280,2275,2
|
|
20240327,091600,31327465,2275,2275,2275,2275,218
|
|
20240327,091500,30831515,2270,2270,2275,2270,382
|
|
20240327,091400,29964370,2275,2275,2275,2265,265
|
|
20240327,091300,29363480,2275,2265,2275,2260,5166
|
|
20240327,091200,17678570,2265,2275,2275,2265,1051
|
|
20240327,091100,15293395,2275,2280,2280,2275,313
|
|
20240327,091000,14581070,2280,2285,2285,2280,283
|
|
20240327,090900,13934630,2285,2280,2285,2280,1231
|
|
20240327,090800,11126200,2290,2280,2290,2280,1157
|
|
20240327,090700,8488230,2290,2290,2290,2290,13
|
|
20240327,090600,8458460,2290,2285,2290,2280,102
|
|
20240327,090500,8225390,2285,2285,2285,2285,101
|
|
20240327,090400,7994605,2290,2290,2290,2290,5
|
|
20240327,090300,7983155,2290,2290,2290,2290,0
|
|
20240327,090200,7983155,2290,2290,2290,2290,2091
|
|
20240327,090100,3194765,2280,2280,2280,2280,200
|
|
20240327,090000,2738765,2290,2290,2290,2285,1196
|