597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185400,695111780,2215,2215,2215,2215,4810
|
|
20240328,185300,695111780,2215,2215,2215,2215,0
|
|
20240328,185200,695111780,2215,2215,2215,2215,0
|
|
20240328,185100,695111780,2215,2215,2215,2215,0
|
|
20240328,185000,695111780,2215,2215,2215,2215,0
|
|
20240328,184900,695111780,2215,2215,2215,2215,0
|
|
20240328,184800,695111780,2215,2215,2215,2215,0
|
|
20240328,184700,695111780,2215,2215,2215,2215,0
|
|
20240328,184600,695111780,2215,2215,2215,2215,0
|
|
20240328,184500,695111780,2215,2215,2215,2215,0
|
|
20240328,184400,695111780,2215,2215,2215,2215,0
|
|
20240328,184300,695111780,2215,2215,2215,2215,0
|
|
20240328,184200,695111780,2215,2215,2215,2215,0
|
|
20240328,184100,695111780,2215,2215,2215,2215,0
|
|
20240328,184000,695111780,2215,2215,2215,2215,0
|
|
20240328,183900,695111780,2215,2215,2215,2215,0
|
|
20240328,183800,695111780,2215,2215,2215,2215,0
|
|
20240328,183700,695111780,2215,2215,2215,2215,0
|
|
20240328,183600,695111780,2215,2215,2215,2215,0
|
|
20240328,183500,695111780,2215,2215,2215,2215,0
|
|
20240328,183400,695111780,2215,2215,2215,2215,0
|
|
20240328,183300,695111780,2215,2215,2215,2215,0
|
|
20240328,183200,695111780,2215,2215,2215,2215,0
|
|
20240328,183100,695111780,2215,2215,2215,2215,0
|
|
20240328,183000,695111780,2215,2215,2215,2215,0
|
|
20240328,182900,695111780,2215,2215,2215,2215,0
|
|
20240328,182800,695111780,2215,2215,2215,2215,0
|
|
20240328,182700,695111780,2215,2215,2215,2215,0
|
|
20240328,182600,695111780,2215,2215,2215,2215,0
|
|
20240328,182500,695111780,2215,2215,2215,2215,0
|
|
20240328,182400,695111780,2215,2215,2215,2215,4810
|
|
20240328,182300,695111780,2215,2215,2215,2215,0
|
|
20240328,182200,695111780,2215,2215,2215,2215,0
|
|
20240328,182100,695111780,2215,2215,2215,2215,0
|
|
20240328,182000,695111780,2215,2215,2215,2215,0
|
|
20240328,181900,695111780,2215,2215,2215,2215,0
|
|
20240328,181800,695111780,2215,2215,2215,2215,0
|
|
20240328,181700,695111780,2215,2215,2215,2215,0
|
|
20240328,181600,695111780,2215,2215,2215,2215,0
|
|
20240328,181500,695111780,2215,2215,2215,2215,0
|
|
20240328,181400,695111780,2215,2215,2215,2215,0
|
|
20240328,181300,695111780,2215,2215,2215,2215,0
|
|
20240328,181200,695111780,2215,2215,2215,2215,0
|
|
20240328,181100,695111780,2215,2215,2215,2215,0
|
|
20240328,181000,695111780,2215,2215,2215,2215,0
|
|
20240328,180900,695111780,2215,2215,2215,2215,0
|
|
20240328,180800,695111780,2215,2215,2215,2215,0
|
|
20240328,180700,695111780,2215,2215,2215,2215,0
|
|
20240328,180600,695111780,2215,2215,2215,2215,0
|
|
20240328,180500,695111780,2215,2215,2215,2215,0
|
|
20240328,180400,695111780,2215,2215,2215,2215,0
|
|
20240328,180300,695111780,2215,2215,2215,2215,0
|
|
20240328,180200,695111780,2215,2215,2215,2215,0
|
|
20240328,180100,695111780,2215,2215,2215,2215,0
|
|
20240328,180000,695111780,2215,2215,2215,2215,0
|
|
20240328,175900,695111780,2215,2215,2215,2215,0
|
|
20240328,175800,695111780,2215,2215,2215,2215,0
|
|
20240328,175700,695111780,2215,2215,2215,2215,0
|
|
20240328,175600,695111780,2215,2215,2215,2215,0
|
|
20240328,175500,695111780,2215,2215,2215,2215,0
|
|
20240328,175400,695111780,2215,2215,2215,2215,4810
|
|
20240328,175300,695111780,2215,2215,2215,2215,0
|
|
20240328,175200,695111780,2215,2215,2215,2215,0
|
|
20240328,175100,695111780,2215,2215,2215,2215,0
|
|
20240328,175000,695111780,2215,2215,2215,2215,0
|
|
20240328,174900,695111780,2215,2215,2215,2215,0
|
|
20240328,174800,695111780,2215,2215,2215,2215,0
|
|
20240328,174700,695111780,2215,2215,2215,2215,0
|
|
20240328,174600,695111780,2215,2215,2215,2215,0
|
|
20240328,174500,695111780,2215,2215,2215,2215,0
|
|
20240328,174400,695111780,2215,2215,2215,2215,0
|
|
20240328,174300,695111780,2215,2215,2215,2215,0
|
|
20240328,174200,695111780,2215,2215,2215,2215,0
|
|
20240328,174100,695111780,2215,2215,2215,2215,0
|
|
20240328,174000,695111780,2215,2215,2215,2215,0
|
|
20240328,173900,695111780,2215,2215,2215,2215,0
|
|
20240328,173800,695111780,2215,2215,2215,2215,0
|
|
20240328,173700,695111780,2215,2215,2215,2215,0
|
|
20240328,173600,695111780,2215,2215,2215,2215,0
|
|
20240328,173500,695111780,2215,2215,2215,2215,0
|
|
20240328,173400,695111780,2215,2215,2215,2215,0
|
|
20240328,173300,695111780,2215,2215,2215,2215,0
|
|
20240328,173200,695111780,2215,2215,2215,2215,0
|
|
20240328,173100,695111780,2215,2215,2215,2215,0
|
|
20240328,173000,695111780,2215,2215,2215,2215,0
|
|
20240328,172900,695111780,2215,2215,2215,2215,0
|
|
20240328,172800,695111780,2215,2215,2215,2215,0
|
|
20240328,172700,695111780,2215,2215,2215,2215,0
|
|
20240328,172600,695111780,2215,2215,2215,2215,0
|
|
20240328,172500,695111780,2215,2215,2215,2215,0
|
|
20240328,172400,695111780,2215,2215,2215,2215,4810
|
|
20240328,172300,695111780,2215,2215,2215,2215,0
|
|
20240328,172200,695111780,2215,2215,2215,2215,0
|
|
20240328,172100,695111780,2215,2215,2215,2215,0
|
|
20240328,172000,695111780,2215,2215,2215,2215,0
|
|
20240328,171900,695111780,2215,2215,2215,2215,0
|
|
20240328,171800,695111780,2215,2215,2215,2215,0
|
|
20240328,171700,695111780,2215,2215,2215,2215,0
|
|
20240328,171600,695111780,2215,2215,2215,2215,0
|
|
20240328,171500,695111780,2215,2215,2215,2215,0
|
|
20240328,171400,695111780,2215,2215,2215,2215,0
|
|
20240328,171300,695111780,2215,2215,2215,2215,0
|
|
20240328,171200,695111780,2215,2215,2215,2215,0
|
|
20240328,171100,695111780,2215,2215,2215,2215,0
|
|
20240328,171000,695111780,2215,2215,2215,2215,0
|
|
20240328,170900,695111780,2215,2215,2215,2215,0
|
|
20240328,170800,695111780,2215,2215,2215,2215,0
|
|
20240328,170700,695111780,2215,2215,2215,2215,0
|
|
20240328,170600,695111780,2215,2215,2215,2215,0
|
|
20240328,170500,695111780,2215,2215,2215,2215,0
|
|
20240328,170400,695111780,2215,2215,2215,2215,0
|
|
20240328,170300,695111780,2215,2215,2215,2215,0
|
|
20240328,170200,695111780,2215,2215,2215,2215,0
|
|
20240328,170100,695111780,2215,2215,2215,2215,0
|
|
20240328,170000,695111780,2215,2215,2215,2215,0
|
|
20240328,165900,695111780,2215,2215,2215,2215,0
|
|
20240328,165800,695111780,2215,2215,2215,2215,0
|
|
20240328,165700,695111780,2215,2215,2215,2215,0
|
|
20240328,165600,695111780,2215,2215,2215,2215,0
|
|
20240328,165500,695111780,2215,2215,2215,2215,0
|
|
20240328,165400,695111780,2215,2215,2215,2215,4810
|
|
20240328,165300,695111780,2215,2215,2215,2215,0
|
|
20240328,165200,695111780,2215,2215,2215,2215,0
|
|
20240328,165100,695111780,2215,2215,2215,2215,0
|
|
20240328,165000,695111780,2215,2215,2215,2215,0
|
|
20240328,164900,695111780,2215,2215,2215,2215,0
|
|
20240328,164800,695111780,2215,2215,2215,2215,0
|
|
20240328,164700,695111780,2215,2215,2215,2215,0
|
|
20240328,164600,695111780,2215,2215,2215,2215,0
|
|
20240328,164500,695111780,2215,2215,2215,2215,0
|
|
20240328,164400,695111780,2215,2215,2215,2215,0
|
|
20240328,164300,695111780,2215,2215,2215,2215,0
|
|
20240328,164200,695111780,2215,2215,2215,2215,0
|
|
20240328,164100,695111780,2215,2215,2215,2215,0
|
|
20240328,164000,695111780,2215,2215,2215,2215,0
|
|
20240328,163900,695111780,2215,2215,2215,2215,0
|
|
20240328,163800,695111780,2215,2215,2215,2215,0
|
|
20240328,163700,695111780,2215,2215,2215,2215,0
|
|
20240328,163600,695111780,2215,2215,2215,2215,0
|
|
20240328,163500,695111780,2215,2215,2215,2215,0
|
|
20240328,163400,695111780,2215,2215,2215,2215,0
|
|
20240328,163300,695111780,2215,2215,2215,2215,0
|
|
20240328,163200,695111780,2215,2215,2215,2215,0
|
|
20240328,163100,695111780,2215,2215,2215,2215,0
|
|
20240328,163000,695111780,2215,2215,2215,2215,0
|
|
20240328,162900,695111780,2215,2215,2215,2215,0
|
|
20240328,162800,695111780,2215,2215,2215,2215,0
|
|
20240328,162700,695111780,2215,2215,2215,2215,0
|
|
20240328,162600,695111780,2215,2215,2215,2215,0
|
|
20240328,162500,695111780,2215,2215,2215,2215,0
|
|
20240328,162400,695111780,2215,2215,2215,2215,4810
|
|
20240328,162300,695111780,2215,2215,2215,2215,0
|
|
20240328,162200,695111780,2215,2215,2215,2215,0
|
|
20240328,162100,695111780,2215,2215,2215,2215,0
|
|
20240328,162000,695111780,2215,2215,2215,2215,0
|
|
20240328,161900,695111780,2215,2215,2215,2215,0
|
|
20240328,161800,695111780,2215,2215,2215,2215,0
|
|
20240328,161700,695111780,2215,2215,2215,2215,0
|
|
20240328,161600,695111780,2215,2215,2215,2215,0
|
|
20240328,161500,695111780,2215,2215,2215,2215,0
|
|
20240328,161400,695111780,2215,2215,2215,2215,0
|
|
20240328,161300,695111780,2215,2215,2215,2215,0
|
|
20240328,161200,695111780,2215,2215,2215,2215,0
|
|
20240328,161100,695111780,2215,2215,2215,2215,0
|
|
20240328,161000,695111780,2215,2215,2215,2215,0
|
|
20240328,160900,695111780,2215,2215,2215,2215,0
|
|
20240328,160800,695111780,2215,2215,2215,2215,0
|
|
20240328,160700,695111780,2215,2215,2215,2215,0
|
|
20240328,160600,695111780,2215,2215,2215,2215,0
|
|
20240328,160500,695111780,2215,2215,2215,2215,0
|
|
20240328,160400,695111780,2215,2215,2215,2215,0
|
|
20240328,160300,695111780,2215,2215,2215,2215,0
|
|
20240328,160200,695111780,2215,2215,2215,2215,0
|
|
20240328,160100,695111780,2215,2215,2215,2215,0
|
|
20240328,160000,695111780,2215,2215,2215,2215,0
|
|
20240328,155900,695111780,2215,2215,2215,2215,0
|
|
20240328,155800,695111780,2215,2215,2215,2215,0
|
|
20240328,155700,695111780,2215,2215,2215,2215,0
|
|
20240328,155600,695111780,2215,2215,2215,2215,0
|
|
20240328,155500,695111780,2215,2215,2215,2215,0
|
|
20240328,155400,695111780,2215,2215,2215,2215,4810
|
|
20240328,155300,695111780,2215,2215,2215,2215,0
|
|
20240328,155200,695111780,2215,2215,2215,2215,0
|
|
20240328,155100,695111780,2215,2215,2215,2215,0
|
|
20240328,155000,695111780,2215,2215,2215,2215,0
|
|
20240328,154900,695111780,2215,2215,2215,2215,0
|
|
20240328,154800,695111780,2215,2215,2215,2215,0
|
|
20240328,154700,695111780,2215,2215,2215,2215,0
|
|
20240328,154600,695111780,2215,2215,2215,2215,0
|
|
20240328,154500,695111780,2215,2215,2215,2215,0
|
|
20240328,154400,695111780,2215,2215,2215,2215,0
|
|
20240328,154300,695111780,2215,2215,2215,2215,0
|
|
20240328,154200,695111780,2215,2215,2215,2215,0
|
|
20240328,154100,695111780,2215,2215,2215,2215,0
|
|
20240328,154000,695111780,2215,2215,2215,2215,0
|
|
20240328,153900,695111780,2215,2215,2215,2215,0
|
|
20240328,153800,695111780,2215,2215,2215,2215,0
|
|
20240328,153700,695111780,2215,2215,2215,2215,0
|
|
20240328,153600,695111780,2215,2215,2215,2215,0
|
|
20240328,153500,695111780,2215,2215,2215,2215,0
|
|
20240328,153400,695111780,2215,2215,2215,2215,0
|
|
20240328,153300,695111780,2215,2215,2215,2215,0
|
|
20240328,153200,695111780,2215,2215,2215,2215,0
|
|
20240328,153100,695111780,2215,2215,2215,2215,0
|
|
20240328,153000,695111780,2215,2215,2215,2215,4810
|
|
20240328,152900,684457630,2230,2230,2230,2230,0
|
|
20240328,152800,684457630,2230,2230,2230,2230,0
|
|
20240328,152700,684457630,2230,2230,2230,2230,0
|
|
20240328,152600,684457630,2230,2230,2230,2230,0
|
|
20240328,152500,684457630,2230,2230,2230,2230,0
|
|
20240328,152400,684457630,2230,2230,2230,2230,0
|
|
20240328,152300,684457630,2230,2230,2230,2230,0
|
|
20240328,152200,684457630,2230,2230,2230,2230,0
|
|
20240328,152100,684457630,2230,2230,2230,2230,0
|
|
20240328,152000,684457630,2230,2230,2230,2230,0
|
|
20240328,151900,684457630,2230,2210,2235,2210,4756
|
|
20240328,151800,673866085,2225,2215,2225,2215,602
|
|
20240328,151700,672532145,2225,2215,2225,2215,1064
|
|
20240328,151600,670172265,2225,2225,2225,2225,1
|
|
20240328,151500,670170040,2225,2215,2225,2215,3399
|
|
20240328,151400,662625825,2215,2215,2215,2215,88
|
|
20240328,151300,662430905,2225,2225,2225,2225,10
|
|
20240328,151200,662408655,2220,2220,2220,2220,266
|
|
20240328,151100,661818135,2210,2215,2215,2210,5031
|
|
20240328,151000,650694625,2220,2210,2220,2210,341
|
|
20240328,150900,649941005,2210,2220,2225,2210,3356
|
|
20240328,150800,642516680,2210,2215,2220,2210,3022
|
|
20240328,150700,635837850,2210,2225,2225,2210,4307
|
|
20240328,150600,626314310,2225,2220,2225,2215,3801
|
|
20240328,150500,617882120,2225,2225,2225,2225,550
|
|
20240328,150400,616658370,2230,2230,2230,2230,0
|
|
20240328,150300,616658370,2230,2225,2230,2220,2718
|
|
20240328,150200,610611375,2225,2225,2225,2225,700
|
|
20240328,150100,609053875,2225,2225,2225,2225,1110
|
|
20240328,150000,606584125,2225,2225,2225,2225,323
|
|
20240328,145900,605865450,2225,2220,2225,2220,2150
|
|
20240328,145800,601092445,2220,2220,2220,2220,0
|
|
20240328,145700,601092445,2220,2220,2220,2220,0
|
|
20240328,145600,601092445,2220,2220,2220,2220,854
|
|
20240328,145500,599196565,2225,2225,2225,2225,11
|
|
20240328,145400,599172090,2220,2215,2230,2215,4259
|
|
20240328,145300,589738340,2215,2215,2215,2215,1
|
|
20240328,145200,589736125,2230,2215,2230,2215,4
|
|
20240328,145100,589727250,2220,2225,2225,2220,2322
|
|
20240328,145000,584572395,2225,2225,2225,2225,12
|
|
20240328,144900,584545695,2230,2230,2230,2230,9
|
|
20240328,144800,584525625,2230,2225,2230,2225,61
|
|
20240328,144700,584389810,2225,2225,2225,2225,105
|
|
20240328,144600,584156185,2225,2225,2225,2225,100
|
|
20240328,144500,583933685,2225,2225,2225,2225,1
|
|
20240328,144400,583931460,2225,2225,2225,2225,1
|
|
20240328,144300,583929235,2225,2225,2225,2225,105
|
|
20240328,144200,583695610,2225,2225,2225,2225,0
|
|
20240328,144100,583695610,2225,2225,2225,2225,250
|
|
20240328,144000,583139360,2225,2225,2225,2225,0
|
|
20240328,143900,583139360,2225,2225,2225,2225,0
|
|
20240328,143800,583139360,2225,2225,2225,2225,1001
|
|
20240328,143700,580912135,2230,2230,2230,2230,200
|
|
20240328,143600,580466135,2230,2225,2230,2225,457
|
|
20240328,143500,579449295,2225,2220,2225,2220,137
|
|
20240328,143400,579144575,2225,2225,2225,2225,1735
|
|
20240328,143300,575284200,2225,2225,2225,2225,227
|
|
20240328,143200,574779125,2225,2225,2225,2225,20
|
|
20240328,143100,574734625,2225,2225,2225,2215,381
|
|
20240328,143000,573890670,2220,2220,2230,2220,3046
|
|
20240328,142900,567128495,2230,2220,2230,2220,595
|
|
20240328,142800,565802495,2230,2240,2240,2210,46101
|
|
20240328,142700,463490770,2240,2240,2240,2240,0
|
|
20240328,142600,463490770,2240,2240,2240,2240,400
|
|
20240328,142500,462594770,2240,2240,2240,2240,7
|
|
20240328,142400,462579090,2240,2235,2240,2235,60
|
|
20240328,142300,462444765,2240,2240,2240,2240,0
|
|
20240328,142200,462444765,2240,2240,2240,2240,28
|
|
20240328,142100,462382045,2240,2240,2240,2240,0
|
|
20240328,142000,462382045,2240,2235,2240,2235,1282
|
|
20240328,141900,459516770,2240,2240,2240,2240,10
|
|
20240328,141800,459494370,2250,2235,2250,2235,2
|
|
20240328,141700,459489885,2240,2240,2240,2240,200
|
|
20240328,141600,459041885,2250,2250,2250,2250,0
|
|
20240328,141500,459041885,2250,2235,2250,2235,2
|
|
20240328,141400,459037400,2235,2235,2235,2235,0
|
|
20240328,141300,459037400,2235,2235,2235,2235,1
|
|
20240328,141200,459035165,2250,2250,2250,2250,1
|
|
20240328,141100,459032915,2250,2240,2250,2235,52
|
|
20240328,141000,458916430,2250,2250,2250,2250,0
|
|
20240328,140900,458916430,2250,2250,2250,2250,0
|
|
20240328,140800,458916430,2250,2250,2250,2250,1
|
|
20240328,140700,458914180,2230,2240,2240,2230,295
|
|
20240328,140600,458256225,2250,2235,2250,2235,1048
|
|
20240328,140500,455912950,2250,2250,2250,2250,11
|
|
20240328,140400,455888200,2255,2250,2255,2250,2003
|
|
20240328,140300,451381435,2250,2250,2250,2250,3
|
|
20240328,140200,451374685,2245,2240,2245,2240,1600
|
|
20240328,140100,447785685,2240,2235,2240,2235,1401
|
|
20240328,140000,444648445,2235,2230,2235,2230,150
|
|
20240328,135900,444313940,2235,2235,2235,2235,0
|
|
20240328,135800,444313940,2235,2235,2235,2235,8
|
|
20240328,135700,444296060,2235,2235,2235,2235,1051
|
|
20240328,135600,441947075,2235,2235,2235,2235,0
|
|
20240328,135500,441947075,2235,2235,2235,2235,0
|
|
20240328,135400,441947075,2235,2235,2235,2235,0
|
|
20240328,135300,441947075,2235,2235,2235,2235,0
|
|
20240328,135200,441947075,2235,2235,2235,2235,0
|
|
20240328,135100,441947075,2235,2235,2235,2235,0
|
|
20240328,135000,441947075,2235,2235,2235,2235,0
|
|
20240328,134900,441947075,2235,2235,2235,2235,94
|
|
20240328,134800,441736985,2235,2230,2235,2225,1111
|
|
20240328,134700,439262955,2235,2230,2235,2230,2
|
|
20240328,134600,439258490,2230,2230,2230,2230,800
|
|
20240328,134500,437474490,2230,2230,2230,2230,550
|
|
20240328,134400,436247990,2230,2230,2230,2230,0
|
|
20240328,134300,436247990,2230,2230,2230,2230,0
|
|
20240328,134200,436247990,2230,2225,2230,2225,101
|
|
20240328,134100,436023260,2225,2225,2225,2225,1100
|
|
20240328,134000,433575760,2225,2225,2225,2225,1000
|
|
20240328,133900,431350760,2225,2225,2225,2225,0
|
|
20240328,133800,431350760,2225,2230,2230,2225,255
|
|
20240328,133700,430783165,2225,2225,2225,2225,0
|
|
20240328,133600,430783165,2225,2225,2225,2225,0
|
|
20240328,133500,430783165,2225,2225,2225,2225,0
|
|
20240328,133400,430783165,2225,2225,2225,2225,703
|
|
20240328,133300,429218990,2225,2225,2225,2225,1021
|
|
20240328,133200,426947265,2230,2230,2230,2230,0
|
|
20240328,133100,426947265,2230,2230,2230,2225,1010
|
|
20240328,133000,424699970,2230,2230,2230,2225,2897
|
|
20240328,132900,418240165,2225,2225,2230,2225,1758
|
|
20240328,132800,414328605,2230,2230,2230,2230,101
|
|
20240328,132700,414103375,2230,2225,2230,2225,2
|
|
20240328,132600,414098920,2225,2230,2230,2225,389
|
|
20240328,132500,413231750,2230,2230,2230,2230,1
|
|
20240328,132400,413229520,2235,2235,2235,2235,0
|
|
20240328,132300,413229520,2235,2235,2235,2235,0
|
|
20240328,132200,413229520,2235,2235,2235,2235,1655
|
|
20240328,132100,409530595,2235,2230,2235,2230,2500
|
|
20240328,132000,403943235,2230,2230,2230,2230,238
|
|
20240328,131900,403412495,2230,2230,2230,2230,200
|
|
20240328,131800,402966495,2230,2230,2230,2230,298
|
|
20240328,131700,402301955,2230,2230,2230,2225,289
|
|
20240328,131600,401658020,2230,2230,2230,2230,402
|
|
20240328,131500,400761560,2230,2230,2235,2230,8730
|
|
20240328,131400,381293655,2230,2230,2230,2230,219
|
|
20240328,131300,380805285,2230,2235,2235,2230,235
|
|
20240328,131200,380280235,2235,2235,2235,2230,1291
|
|
20240328,131100,377399750,2230,2230,2235,2230,4
|
|
20240328,131000,377390820,2235,2235,2235,2230,12
|
|
20240328,130900,377364005,2240,2230,2240,2230,1002
|
|
20240328,130800,375129535,2230,2235,2235,2230,422
|
|
20240328,130700,374187975,2240,2240,2240,2240,10
|
|
20240328,130600,374165575,2240,2230,2240,2230,1238
|
|
20240328,130500,371402665,2230,2230,2240,2230,2003
|
|
20240328,130400,366935965,2240,2230,2240,2230,622
|
|
20240328,130300,365548895,2240,2240,2240,2240,0
|
|
20240328,130200,365548895,2240,2240,2240,2240,0
|
|
20240328,130100,365548895,2240,2235,2240,2230,162
|
|
20240328,130000,365187350,2240,2240,2240,2240,0
|
|
20240328,125900,365187350,2240,2235,2240,2235,3
|
|
20240328,125800,365180640,2235,2235,2235,2235,200
|
|
20240328,125700,364733640,2240,2235,2240,2235,2
|
|
20240328,125600,364729165,2235,2240,2240,2235,150
|
|
20240328,125500,364393665,2240,2230,2240,2230,6
|
|
20240328,125400,364380265,2230,2230,2230,2230,7460
|
|
20240328,125300,347744465,2240,2240,2240,2240,110
|
|
20240328,125200,347498065,2235,2235,2235,2235,10
|
|
20240328,125100,347475715,2235,2235,2235,2235,13
|
|
20240328,125000,347446660,2235,2235,2235,2235,238
|
|
20240328,124900,346914730,2235,2235,2235,2235,0
|
|
20240328,124800,346914730,2235,2235,2235,2235,0
|
|
20240328,124700,346914730,2235,2235,2235,2235,15
|
|
20240328,124600,346881205,2235,2235,2235,2235,3096
|
|
20240328,124500,339961645,2240,2240,2240,2240,170
|
|
20240328,124400,339580845,2235,2235,2235,2235,10
|
|
20240328,124300,339558495,2235,2235,2235,2235,0
|
|
20240328,124200,339558495,2235,2235,2235,2235,0
|
|
20240328,124100,339558495,2235,2240,2240,2235,55
|
|
20240328,124000,339435445,2235,2235,2235,2235,388
|
|
20240328,123900,338568265,2235,2235,2235,2235,447
|
|
20240328,123800,337569220,2235,2235,2235,2235,126
|
|
20240328,123700,337287610,2235,2235,2240,2235,595
|
|
20240328,123600,335957780,2235,2240,2240,2235,117
|
|
20240328,123500,335696050,2235,2235,2240,2235,1116
|
|
20240328,123400,333201785,2240,2240,2240,2240,1
|
|
20240328,123300,333199545,2240,2240,2240,2240,106
|
|
20240328,123200,332962105,2235,2235,2235,2235,0
|
|
20240328,123100,332962105,2235,2235,2235,2235,0
|
|
20240328,123000,332962105,2235,2235,2235,2235,1
|
|
20240328,122900,332959870,2235,2235,2235,2235,0
|
|
20240328,122800,332959870,2235,2235,2235,2235,300
|
|
20240328,122700,332289370,2240,2240,2240,2240,187
|
|
20240328,122600,331870490,2240,2240,2240,2240,0
|
|
20240328,122500,331870490,2240,2240,2240,2240,0
|
|
20240328,122400,331870490,2240,2240,2240,2240,5
|
|
20240328,122300,331859290,2235,2240,2240,2235,2756
|
|
20240328,122200,325699625,2240,2240,2240,2240,11
|
|
20240328,122100,325674985,2240,2235,2240,2235,2112
|
|
20240328,122000,320954650,2235,2230,2235,2230,306
|
|
20240328,121900,320272120,2235,2240,2240,2235,14798
|
|
20240328,121800,287198035,2240,2240,2240,2240,0
|
|
20240328,121700,287198035,2240,2240,2240,2240,0
|
|
20240328,121600,287198035,2240,2240,2240,2240,4
|
|
20240328,121500,287189075,2245,2245,2245,2245,216
|
|
20240328,121400,286704155,2240,2240,2245,2235,6
|
|
20240328,121300,286690715,2240,2245,2245,2240,1140
|
|
20240328,121200,284137110,2240,2240,2240,2240,1028
|
|
20240328,121100,281834390,2235,2235,2235,2235,500
|
|
20240328,121000,280716890,2235,2235,2235,2235,2480
|
|
20240328,120900,275174090,2235,2240,2240,2235,633
|
|
20240328,120800,273759320,2240,2240,2240,2240,0
|
|
20240328,120700,273759320,2240,2240,2240,2240,0
|
|
20240328,120600,273759320,2240,2240,2240,2240,86
|
|
20240328,120500,273566680,2240,2240,2240,2240,10
|
|
20240328,120400,273544280,2240,2240,2240,2240,0
|
|
20240328,120300,273544280,2240,2245,2245,2240,103
|
|
20240328,120200,273313545,2240,2240,2240,2240,0
|
|
20240328,120100,273313545,2240,2240,2240,2240,200
|
|
20240328,120000,272865545,2245,2235,2245,2235,842
|
|
20240328,115900,270983665,2235,2240,2240,2235,11130
|
|
20240328,115800,246105415,2240,2240,2240,2240,0
|
|
20240328,115700,246105415,2240,2240,2240,2240,67
|
|
20240328,115600,245955335,2245,2245,2245,2245,19
|
|
20240328,115500,245912680,2245,2245,2245,2245,1
|
|
20240328,115400,245910435,2240,2240,2240,2240,165
|
|
20240328,115300,245540835,2250,2240,2250,2240,12
|
|
20240328,115200,245513935,2250,2250,2250,2240,564
|
|
20240328,115100,244250515,2250,2240,2250,2240,2278
|
|
20240328,115000,239125415,2250,2250,2250,2250,200
|
|
20240328,114900,238675415,2250,2240,2250,2235,22
|
|
20240328,114800,238626130,2250,2235,2250,2235,645
|
|
20240328,114700,237184195,2235,2240,2240,2235,1281
|
|
20240328,114600,234320690,2240,2240,2240,2240,2157
|
|
20240328,114500,229489010,2240,2240,2240,2240,55
|
|
20240328,114400,229365810,2240,2250,2250,2240,280
|
|
20240328,114300,228738600,2240,2240,2240,2240,92
|
|
20240328,114200,228532520,2240,2240,2240,2240,53
|
|
20240328,114100,228413800,2240,2250,2250,2240,388
|
|
20240328,114000,227544240,2250,2240,2250,2240,703
|
|
20240328,113900,225969490,2250,2250,2250,2250,5
|
|
20240328,113800,225958240,2250,2250,2250,2250,0
|
|
20240328,113700,225958240,2250,2250,2250,2250,0
|
|
20240328,113600,225958240,2250,2250,2250,2250,1
|
|
20240328,113500,225955990,2240,2240,2240,2240,856
|
|
20240328,113400,224038550,2240,2240,2240,2240,1500
|
|
20240328,113300,220678550,2250,2250,2250,2250,1
|
|
20240328,113200,220676300,2240,2240,2240,2240,3185
|
|
20240328,113100,213541900,2245,2245,2245,2245,15
|
|
20240328,113000,213508225,2240,2245,2245,2240,278
|
|
20240328,112900,212885500,2245,2245,2245,2245,0
|
|
20240328,112800,212885500,2245,2240,2245,2240,90
|
|
20240328,112700,212683455,2245,2245,2245,2245,0
|
|
20240328,112600,212683455,2245,2245,2245,2245,0
|
|
20240328,112500,212683455,2245,2245,2245,2245,204
|
|
20240328,112400,212225475,2240,2240,2240,2240,40
|
|
20240328,112300,212135875,2245,2245,2245,2245,99
|
|
20240328,112200,211913620,2245,2245,2245,2245,0
|
|
20240328,112100,211913620,2245,2245,2245,2245,0
|
|
20240328,112000,211913620,2245,2245,2245,2245,0
|
|
20240328,111900,211913620,2245,2245,2245,2245,0
|
|
20240328,111800,211913620,2245,2245,2245,2245,0
|
|
20240328,111700,211913620,2245,2250,2250,2245,1102
|
|
20240328,111600,209439120,2250,2240,2250,2240,114
|
|
20240328,111500,209183180,2250,2250,2250,2250,0
|
|
20240328,111400,209183180,2250,2250,2250,2250,546
|
|
20240328,111300,207954680,2250,2250,2250,2250,0
|
|
20240328,111200,207954680,2250,2240,2250,2240,650
|
|
20240328,111100,206492680,2240,2240,2240,2240,15
|
|
20240328,111000,206459080,2240,2240,2240,2240,0
|
|
20240328,110900,206459080,2240,2240,2240,2240,1
|
|
20240328,110800,206456840,2250,2250,2250,2250,0
|
|
20240328,110700,206456840,2250,2250,2250,2240,3
|
|
20240328,110600,206450100,2250,2250,2250,2250,204
|
|
20240328,110500,205991100,2240,2240,2240,2240,865
|
|
20240328,110400,204053500,2250,2240,2250,2240,202
|
|
20240328,110300,203601010,2240,2240,2240,2240,0
|
|
20240328,110200,203601010,2240,2240,2240,2240,0
|
|
20240328,110100,203601010,2240,2245,2245,2240,1009
|
|
20240328,110000,201340100,2245,2245,2245,2245,0
|
|
20240328,105900,201340100,2245,2245,2245,2245,0
|
|
20240328,105800,201340100,2245,2255,2255,2245,104
|
|
20240328,105700,201106590,2255,2255,2255,2255,1
|
|
20240328,105600,201104335,2245,2245,2245,2245,0
|
|
20240328,105500,201104335,2245,2245,2245,2245,1500
|
|
20240328,105400,197736835,2255,2255,2255,2255,0
|
|
20240328,105300,197736835,2255,2255,2255,2255,0
|
|
20240328,105200,197736835,2255,2240,2255,2240,55
|
|
20240328,105100,197612840,2250,2255,2255,2250,3113
|
|
20240328,105000,190603355,2255,2255,2255,2255,1
|
|
20240328,104900,190601100,2245,2245,2245,2245,0
|
|
20240328,104800,190601100,2245,2240,2245,2235,1743
|
|
20240328,104700,186692015,2235,2240,2240,2235,1833
|
|
20240328,104600,182586335,2240,2245,2245,2240,808
|
|
20240328,104500,180776380,2240,2240,2240,2240,1000
|
|
20240328,104400,178536380,2245,2245,2245,2245,0
|
|
20240328,104300,178536380,2245,2240,2250,2240,915
|
|
20240328,104200,176484680,2240,2240,2240,2240,0
|
|
20240328,104100,176484680,2240,2240,2240,2240,2165
|
|
20240328,104000,171635080,2240,2245,2245,2240,11
|
|
20240328,103900,171610390,2240,2240,2240,2240,80
|
|
20240328,103800,171431190,2245,2245,2245,2245,2100
|
|
20240328,103700,166716690,2245,2245,2245,2245,11
|
|
20240328,103600,166691995,2240,2255,2255,2240,4870
|
|
20240328,103500,155773875,2245,2245,2245,2245,0
|
|
20240328,103400,155773875,2245,2245,2245,2245,629
|
|
20240328,103300,154361770,2255,2255,2255,2255,0
|
|
20240328,103200,154361770,2255,2255,2255,2255,1
|
|
20240328,103100,154359515,2245,2245,2245,2245,0
|
|
20240328,103000,154359515,2245,2255,2255,2245,6
|
|
20240328,102900,154346035,2255,2250,2255,2245,41
|
|
20240328,102800,154253840,2250,2245,2250,2245,511
|
|
20240328,102700,153106640,2245,2250,2250,2245,2020
|
|
20240328,102600,148569100,2255,2255,2255,2255,2
|
|
20240328,102500,148564590,2255,2250,2255,2250,1581
|
|
20240328,102400,145007335,2255,2255,2255,2250,159
|
|
20240328,102300,144649510,2255,2255,2255,2255,51
|
|
20240328,102200,144534505,2255,2255,2255,2255,100
|
|
20240328,102100,144309005,2255,2255,2255,2255,6
|
|
20240328,102000,144295475,2255,2255,2255,2255,443
|
|
20240328,101900,143296510,2250,2250,2250,2250,0
|
|
20240328,101800,143296510,2250,2250,2250,2250,16
|
|
20240328,101700,143260510,2250,2250,2250,2250,0
|
|
20240328,101600,143260510,2250,2255,2255,2250,767
|
|
20240328,101500,141534755,2250,2250,2250,2250,0
|
|
20240328,101400,141534755,2250,2250,2250,2250,0
|
|
20240328,101300,141534755,2250,2250,2250,2250,0
|
|
20240328,101200,141534755,2250,2250,2250,2250,5
|
|
20240328,101100,141523505,2250,2250,2250,2250,0
|
|
20240328,101000,141523505,2250,2250,2250,2250,94
|
|
20240328,100900,141312005,2250,2250,2250,2250,10
|
|
20240328,100800,141289505,2250,2250,2250,2250,2684
|
|
20240328,100700,135250505,2255,2255,2255,2255,16
|
|
20240328,100600,135214425,2255,2255,2255,2255,100
|
|
20240328,100500,134988925,2255,2255,2255,2255,3
|
|
20240328,100400,134982160,2255,2255,2255,2255,10
|
|
20240328,100300,134959610,2260,2260,2260,2260,30
|
|
20240328,100200,134891810,2260,2250,2260,2250,503
|
|
20240328,100100,133760030,2250,2250,2250,2250,448
|
|
20240328,100000,132752030,2260,2260,2260,2260,10
|
|
20240328,095900,132729430,2260,2260,2260,2260,0
|
|
20240328,095800,132729430,2260,2260,2260,2260,13
|
|
20240328,095700,132700050,2265,2265,2265,2265,0
|
|
20240328,095600,132700050,2265,2265,2265,2265,6
|
|
20240328,095500,132686460,2265,2265,2265,2265,0
|
|
20240328,095400,132686460,2265,2260,2265,2260,26
|
|
20240328,095300,132627690,2260,2265,2265,2245,3569
|
|
20240328,095200,124602745,2265,2265,2265,2265,3
|
|
20240328,095100,124595950,2265,2265,2265,2265,3
|
|
20240328,095000,124589155,2265,2265,2265,2265,0
|
|
20240328,094900,124589155,2265,2265,2265,2265,1
|
|
20240328,094800,124586890,2255,2255,2255,2255,428
|
|
20240328,094700,123621750,2250,2255,2255,2250,6390
|
|
20240328,094600,109242485,2260,2265,2265,2260,42
|
|
20240328,094500,109147465,2260,2260,2260,2260,68
|
|
20240328,094400,108993785,2260,2260,2260,2260,146
|
|
20240328,094300,108663825,2260,2260,2260,2260,60
|
|
20240328,094200,108528225,2255,2255,2255,2255,500
|
|
20240328,094100,107400725,2255,2255,2255,2255,312
|
|
20240328,094000,106697165,2255,2255,2255,2255,0
|
|
20240328,093900,106697165,2255,2255,2255,2255,20
|
|
20240328,093800,106652065,2255,2255,2255,2255,1
|
|
20240328,093700,106649810,2250,2250,2250,2250,323
|
|
20240328,093600,105923060,2245,2250,2250,2245,2800
|
|
20240328,093500,99627060,2250,2250,2250,2250,328
|
|
20240328,093400,98889060,2250,2255,2255,2250,4088
|
|
20240328,093300,89678985,2260,2265,2265,2260,1455
|
|
20240328,093200,86390485,2265,2270,2270,2265,64
|
|
20240328,093100,86245520,2270,2270,2270,2270,60
|
|
20240328,093000,86109320,2270,2270,2270,2270,5
|
|
20240328,092900,86097970,2270,2270,2270,2270,5
|
|
20240328,092800,86086620,2265,2270,2270,2260,10959
|
|
20240328,092700,61269075,2270,2270,2270,2270,61
|
|
20240328,092600,61130605,2270,2275,2275,2270,2
|
|
20240328,092500,61126060,2265,2270,2270,2265,20
|
|
20240328,092400,61080735,2270,2270,2270,2270,100
|
|
20240328,092300,60853735,2270,2270,2270,2270,508
|
|
20240328,092200,59700575,2270,2270,2270,2270,221
|
|
20240328,092100,59198905,2270,2270,2270,2270,87
|
|
20240328,092000,59001415,2270,2275,2275,2265,2685
|
|
20240328,091900,52909365,2280,2280,2280,2280,0
|
|
20240328,091800,52909365,2280,2270,2280,2270,4
|
|
20240328,091700,52900265,2270,2270,2270,2270,0
|
|
20240328,091600,52900265,2270,2270,2270,2270,200
|
|
20240328,091500,52446265,2270,2270,2275,2270,1820
|
|
20240328,091400,48314765,2280,2270,2280,2270,261
|
|
20240328,091300,47720285,2280,2270,2280,2270,119
|
|
20240328,091200,47449855,2280,2275,2280,2275,717
|
|
20240328,091100,45818525,2275,2275,2275,2275,20
|
|
20240328,091000,45773025,2260,2260,2270,2260,516
|
|
20240328,090900,44606765,2270,2275,2275,2270,4
|
|
20240328,090800,44597680,2270,2270,2270,2270,2073
|
|
20240328,090700,39891970,2270,2270,2270,2250,5936
|
|
20240328,090600,26498155,2255,2265,2265,2255,1744
|
|
20240328,090500,22556680,2260,2260,2260,2260,1400
|
|
20240328,090400,19392680,2270,2270,2270,2270,81
|
|
20240328,090300,19208810,2270,2270,2270,2250,1525
|
|
20240328,090200,15768195,2270,2260,2270,2250,1840
|
|
20240328,090100,11624125,2265,2260,2275,2250,1258
|
|
20240328,090000,8785095,2260,2265,2265,2260,3873
|