597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185400,412005305,2210,2210,2210,2210,993
|
|
20240329,185300,412005305,2210,2210,2210,2210,0
|
|
20240329,185200,412005305,2210,2210,2210,2210,0
|
|
20240329,185100,412005305,2210,2210,2210,2210,0
|
|
20240329,185000,412005305,2210,2210,2210,2210,0
|
|
20240329,184900,412005305,2210,2210,2210,2210,0
|
|
20240329,184800,412005305,2210,2210,2210,2210,0
|
|
20240329,184700,412005305,2210,2210,2210,2210,0
|
|
20240329,184600,412005305,2210,2210,2210,2210,0
|
|
20240329,184500,412005305,2210,2210,2210,2210,0
|
|
20240329,184400,412005305,2210,2210,2210,2210,0
|
|
20240329,184300,412005305,2210,2210,2210,2210,0
|
|
20240329,184200,412005305,2210,2210,2210,2210,0
|
|
20240329,184100,412005305,2210,2210,2210,2210,0
|
|
20240329,184000,412005305,2210,2210,2210,2210,0
|
|
20240329,183900,412005305,2210,2210,2210,2210,0
|
|
20240329,183800,412005305,2210,2210,2210,2210,0
|
|
20240329,183700,412005305,2210,2210,2210,2210,0
|
|
20240329,183600,412005305,2210,2210,2210,2210,0
|
|
20240329,183500,412005305,2210,2210,2210,2210,0
|
|
20240329,183400,412005305,2210,2210,2210,2210,0
|
|
20240329,183300,412005305,2210,2210,2210,2210,0
|
|
20240329,183200,412005305,2210,2210,2210,2210,0
|
|
20240329,183100,412005305,2210,2210,2210,2210,0
|
|
20240329,183000,412005305,2210,2210,2210,2210,0
|
|
20240329,182900,412005305,2210,2210,2210,2210,0
|
|
20240329,182800,412005305,2210,2210,2210,2210,0
|
|
20240329,182700,412005305,2210,2210,2210,2210,0
|
|
20240329,182600,412005305,2210,2210,2210,2210,0
|
|
20240329,182500,412005305,2210,2210,2210,2210,0
|
|
20240329,182400,412005305,2210,2210,2210,2210,993
|
|
20240329,182300,412005305,2210,2210,2210,2210,0
|
|
20240329,182200,412005305,2210,2210,2210,2210,0
|
|
20240329,182100,412005305,2210,2210,2210,2210,0
|
|
20240329,182000,412005305,2210,2210,2210,2210,0
|
|
20240329,181900,412005305,2210,2210,2210,2210,0
|
|
20240329,181800,412005305,2210,2210,2210,2210,0
|
|
20240329,181700,412005305,2210,2210,2210,2210,0
|
|
20240329,181600,412005305,2210,2210,2210,2210,0
|
|
20240329,181500,412005305,2210,2210,2210,2210,0
|
|
20240329,181400,412005305,2210,2210,2210,2210,0
|
|
20240329,181300,412005305,2210,2210,2210,2210,0
|
|
20240329,181200,412005305,2210,2210,2210,2210,0
|
|
20240329,181100,412005305,2210,2210,2210,2210,0
|
|
20240329,181000,412005305,2210,2210,2210,2210,0
|
|
20240329,180900,412005305,2210,2210,2210,2210,0
|
|
20240329,180800,412005305,2210,2210,2210,2210,0
|
|
20240329,180700,412005305,2210,2210,2210,2210,0
|
|
20240329,180600,412005305,2210,2210,2210,2210,0
|
|
20240329,180500,412005305,2210,2210,2210,2210,0
|
|
20240329,180400,412005305,2210,2210,2210,2210,0
|
|
20240329,180300,412005305,2210,2210,2210,2210,0
|
|
20240329,180200,412005305,2210,2210,2210,2210,0
|
|
20240329,180100,412005305,2210,2210,2210,2210,0
|
|
20240329,180000,412005305,2210,2210,2210,2210,0
|
|
20240329,175900,412005305,2210,2210,2210,2210,0
|
|
20240329,175800,412005305,2210,2210,2210,2210,0
|
|
20240329,175700,412005305,2210,2210,2210,2210,0
|
|
20240329,175600,412005305,2210,2210,2210,2210,0
|
|
20240329,175500,412005305,2210,2210,2210,2210,0
|
|
20240329,175400,412005305,2210,2210,2210,2210,993
|
|
20240329,175300,412005305,2210,2210,2210,2210,0
|
|
20240329,175200,412005305,2210,2210,2210,2210,0
|
|
20240329,175100,412005305,2210,2210,2210,2210,0
|
|
20240329,175000,412005305,2210,2210,2210,2210,0
|
|
20240329,174900,412005305,2210,2210,2210,2210,0
|
|
20240329,174800,412005305,2210,2210,2210,2210,0
|
|
20240329,174700,412005305,2210,2210,2210,2210,0
|
|
20240329,174600,412005305,2210,2210,2210,2210,0
|
|
20240329,174500,412005305,2210,2210,2210,2210,0
|
|
20240329,174400,412005305,2210,2210,2210,2210,0
|
|
20240329,174300,412005305,2210,2210,2210,2210,0
|
|
20240329,174200,412005305,2210,2210,2210,2210,0
|
|
20240329,174100,412005305,2210,2210,2210,2210,0
|
|
20240329,174000,412005305,2210,2210,2210,2210,0
|
|
20240329,173900,412005305,2210,2210,2210,2210,0
|
|
20240329,173800,412005305,2210,2210,2210,2210,0
|
|
20240329,173700,412005305,2210,2210,2210,2210,0
|
|
20240329,173600,412005305,2210,2210,2210,2210,0
|
|
20240329,173500,412005305,2210,2210,2210,2210,0
|
|
20240329,173400,412005305,2210,2210,2210,2210,0
|
|
20240329,173300,412005305,2210,2210,2210,2210,0
|
|
20240329,173200,412005305,2210,2210,2210,2210,0
|
|
20240329,173100,412005305,2210,2210,2210,2210,0
|
|
20240329,173000,412005305,2210,2210,2210,2210,0
|
|
20240329,172900,412005305,2210,2210,2210,2210,0
|
|
20240329,172800,412005305,2210,2210,2210,2210,0
|
|
20240329,172700,412005305,2210,2210,2210,2210,0
|
|
20240329,172600,412005305,2210,2210,2210,2210,0
|
|
20240329,172500,412005305,2210,2210,2210,2210,0
|
|
20240329,172400,412005305,2210,2210,2210,2210,993
|
|
20240329,172300,412005305,2210,2210,2210,2210,0
|
|
20240329,172200,412005305,2210,2210,2210,2210,0
|
|
20240329,172100,412005305,2210,2210,2210,2210,0
|
|
20240329,172000,412005305,2210,2210,2210,2210,0
|
|
20240329,171900,412005305,2210,2210,2210,2210,0
|
|
20240329,171800,412005305,2210,2210,2210,2210,0
|
|
20240329,171700,412005305,2210,2210,2210,2210,0
|
|
20240329,171600,412005305,2210,2210,2210,2210,0
|
|
20240329,171500,412005305,2210,2210,2210,2210,0
|
|
20240329,171400,412005305,2210,2210,2210,2210,0
|
|
20240329,171300,412005305,2210,2210,2210,2210,0
|
|
20240329,171200,412005305,2210,2210,2210,2210,0
|
|
20240329,171100,412005305,2210,2210,2210,2210,0
|
|
20240329,171000,412005305,2210,2210,2210,2210,0
|
|
20240329,170900,412005305,2210,2210,2210,2210,0
|
|
20240329,170800,412005305,2210,2210,2210,2210,0
|
|
20240329,170700,412005305,2210,2210,2210,2210,0
|
|
20240329,170600,412005305,2210,2210,2210,2210,0
|
|
20240329,170500,412005305,2210,2210,2210,2210,0
|
|
20240329,170400,412005305,2210,2210,2210,2210,0
|
|
20240329,170300,412005305,2210,2210,2210,2210,0
|
|
20240329,170200,412005305,2210,2210,2210,2210,0
|
|
20240329,170100,412005305,2210,2210,2210,2210,0
|
|
20240329,170000,412005305,2210,2210,2210,2210,0
|
|
20240329,165900,412005305,2210,2210,2210,2210,0
|
|
20240329,165800,412005305,2210,2210,2210,2210,0
|
|
20240329,165700,412005305,2210,2210,2210,2210,0
|
|
20240329,165600,412005305,2210,2210,2210,2210,0
|
|
20240329,165500,412005305,2210,2210,2210,2210,0
|
|
20240329,165400,412005305,2210,2210,2210,2210,993
|
|
20240329,165300,412005305,2210,2210,2210,2210,0
|
|
20240329,165200,412005305,2210,2210,2210,2210,0
|
|
20240329,165100,412005305,2210,2210,2210,2210,0
|
|
20240329,165000,412005305,2210,2210,2210,2210,0
|
|
20240329,164900,412005305,2210,2210,2210,2210,0
|
|
20240329,164800,412005305,2210,2210,2210,2210,0
|
|
20240329,164700,412005305,2210,2210,2210,2210,0
|
|
20240329,164600,412005305,2210,2210,2210,2210,0
|
|
20240329,164500,412005305,2210,2210,2210,2210,0
|
|
20240329,164400,412005305,2210,2210,2210,2210,0
|
|
20240329,164300,412005305,2210,2210,2210,2210,0
|
|
20240329,164200,412005305,2210,2210,2210,2210,0
|
|
20240329,164100,412005305,2210,2210,2210,2210,0
|
|
20240329,164000,412005305,2210,2210,2210,2210,0
|
|
20240329,163900,412005305,2210,2210,2210,2210,0
|
|
20240329,163800,412005305,2210,2210,2210,2210,0
|
|
20240329,163700,412005305,2210,2210,2210,2210,0
|
|
20240329,163600,412005305,2210,2210,2210,2210,0
|
|
20240329,163500,412005305,2210,2210,2210,2210,0
|
|
20240329,163400,412005305,2210,2210,2210,2210,0
|
|
20240329,163300,412005305,2210,2210,2210,2210,0
|
|
20240329,163200,412005305,2210,2210,2210,2210,0
|
|
20240329,163100,412005305,2210,2210,2210,2210,0
|
|
20240329,163000,412005305,2210,2210,2210,2210,0
|
|
20240329,162900,412005305,2210,2210,2210,2210,0
|
|
20240329,162800,412005305,2210,2210,2210,2210,0
|
|
20240329,162700,412005305,2210,2210,2210,2210,0
|
|
20240329,162600,412005305,2210,2210,2210,2210,0
|
|
20240329,162500,412005305,2210,2210,2210,2210,0
|
|
20240329,162400,412005305,2210,2210,2210,2210,993
|
|
20240329,162300,412005305,2210,2210,2210,2210,0
|
|
20240329,162200,412005305,2210,2210,2210,2210,0
|
|
20240329,162100,412005305,2210,2210,2210,2210,0
|
|
20240329,162000,412005305,2210,2210,2210,2210,0
|
|
20240329,161900,412005305,2210,2210,2210,2210,0
|
|
20240329,161800,412005305,2210,2210,2210,2210,0
|
|
20240329,161700,412005305,2210,2210,2210,2210,0
|
|
20240329,161600,412005305,2210,2210,2210,2210,0
|
|
20240329,161500,412005305,2210,2210,2210,2210,0
|
|
20240329,161400,412005305,2210,2210,2210,2210,0
|
|
20240329,161300,412005305,2210,2210,2210,2210,0
|
|
20240329,161200,412005305,2210,2210,2210,2210,0
|
|
20240329,161100,412005305,2210,2210,2210,2210,0
|
|
20240329,161000,412005305,2210,2210,2210,2210,0
|
|
20240329,160900,412005305,2210,2210,2210,2210,0
|
|
20240329,160800,412005305,2210,2210,2210,2210,0
|
|
20240329,160700,412005305,2210,2210,2210,2210,0
|
|
20240329,160600,412005305,2210,2210,2210,2210,0
|
|
20240329,160500,412005305,2210,2210,2210,2210,0
|
|
20240329,160400,412005305,2210,2210,2210,2210,0
|
|
20240329,160300,412005305,2210,2210,2210,2210,0
|
|
20240329,160200,412005305,2210,2210,2210,2210,0
|
|
20240329,160100,412005305,2210,2210,2210,2210,0
|
|
20240329,160000,412005305,2210,2210,2210,2210,0
|
|
20240329,155900,412005305,2210,2210,2210,2210,0
|
|
20240329,155800,412005305,2210,2210,2210,2210,0
|
|
20240329,155700,412005305,2210,2210,2210,2210,0
|
|
20240329,155600,412005305,2210,2210,2210,2210,0
|
|
20240329,155500,412005305,2210,2210,2210,2210,0
|
|
20240329,155400,412005305,2210,2210,2210,2210,993
|
|
20240329,155300,412005305,2210,2210,2210,2210,0
|
|
20240329,155200,412005305,2210,2210,2210,2210,0
|
|
20240329,155100,412005305,2210,2210,2210,2210,0
|
|
20240329,155000,412005305,2210,2210,2210,2210,0
|
|
20240329,154900,412005305,2210,2210,2210,2210,0
|
|
20240329,154800,412005305,2210,2210,2210,2210,0
|
|
20240329,154700,412005305,2210,2210,2210,2210,0
|
|
20240329,154600,412005305,2210,2210,2210,2210,0
|
|
20240329,154500,412005305,2210,2210,2210,2210,0
|
|
20240329,154400,412005305,2210,2210,2210,2210,0
|
|
20240329,154300,412005305,2210,2210,2210,2210,0
|
|
20240329,154200,412005305,2210,2210,2210,2210,0
|
|
20240329,154100,412005305,2210,2210,2210,2210,0
|
|
20240329,154000,412005305,2210,2210,2210,2210,0
|
|
20240329,153900,412005305,2210,2210,2210,2210,0
|
|
20240329,153800,412005305,2210,2210,2210,2210,0
|
|
20240329,153700,412005305,2210,2210,2210,2210,0
|
|
20240329,153600,412005305,2210,2210,2210,2210,0
|
|
20240329,153500,412005305,2210,2210,2210,2210,0
|
|
20240329,153400,412005305,2210,2210,2210,2210,0
|
|
20240329,153300,412005305,2210,2210,2210,2210,0
|
|
20240329,153200,412005305,2210,2210,2210,2210,0
|
|
20240329,153100,412005305,2210,2210,2210,2210,0
|
|
20240329,153000,412005305,2210,2210,2210,2210,993
|
|
20240329,152900,409810775,2215,2215,2215,2215,0
|
|
20240329,152800,409810775,2215,2215,2215,2215,0
|
|
20240329,152700,409810775,2215,2215,2215,2215,0
|
|
20240329,152600,409810775,2215,2215,2215,2215,0
|
|
20240329,152500,409810775,2215,2215,2215,2215,0
|
|
20240329,152400,409810775,2215,2215,2215,2215,0
|
|
20240329,152300,409810775,2215,2215,2215,2215,0
|
|
20240329,152200,409810775,2215,2215,2215,2215,0
|
|
20240329,152100,409810775,2215,2215,2215,2215,0
|
|
20240329,152000,409810775,2215,2215,2215,2215,0
|
|
20240329,151900,409810775,2215,2210,2215,2205,784
|
|
20240329,151800,408076020,2210,2215,2215,2210,427
|
|
20240329,151700,407131155,2215,2215,2215,2215,20
|
|
20240329,151600,407086855,2215,2210,2215,2210,239
|
|
20240329,151500,406558505,2215,2215,2215,2215,1
|
|
20240329,151400,406556290,2215,2215,2215,2215,0
|
|
20240329,151300,406556290,2215,2215,2215,2215,25
|
|
20240329,151200,406500915,2210,2210,2210,2210,0
|
|
20240329,151100,406500915,2210,2215,2215,2210,171
|
|
20240329,151000,406122855,2215,2215,2215,2215,70
|
|
20240329,150900,405967805,2215,2215,2215,2215,0
|
|
20240329,150800,405967805,2215,2215,2215,2215,8
|
|
20240329,150700,405950085,2210,2210,2215,2210,208
|
|
20240329,150600,405490315,2205,2205,2205,2205,90
|
|
20240329,150500,405291865,2210,2210,2210,2210,100
|
|
20240329,150400,405070865,2215,2205,2215,2205,322
|
|
20240329,150300,404360845,2205,2205,2205,2205,291
|
|
20240329,150200,403719190,2215,2210,2215,2205,326
|
|
20240329,150100,402998585,2215,2215,2215,2215,72
|
|
20240329,150000,402839105,2205,2205,2205,2205,138
|
|
20240329,145900,402534815,2215,2215,2215,2215,100
|
|
20240329,145800,402313315,2215,2210,2215,2210,1296
|
|
20240329,145700,399448040,2210,2210,2210,2210,0
|
|
20240329,145600,399448040,2210,2210,2210,2210,0
|
|
20240329,145500,399448040,2210,2210,2210,2210,56
|
|
20240329,145400,399324280,2205,2205,2205,2205,0
|
|
20240329,145300,399324280,2205,2205,2205,2205,0
|
|
20240329,145200,399324280,2205,2205,2205,2205,10
|
|
20240329,145100,399302230,2210,2210,2210,2210,5
|
|
20240329,145000,399291180,2210,2210,2210,2210,10
|
|
20240329,144900,399269080,2205,2205,2205,2205,4
|
|
20240329,144800,399260260,2205,2205,2205,2205,766
|
|
20240329,144700,397571230,2210,2210,2210,2210,6
|
|
20240329,144600,397557970,2210,2210,2210,2210,0
|
|
20240329,144500,397557970,2210,2210,2210,2210,0
|
|
20240329,144400,397557970,2210,2210,2210,2210,0
|
|
20240329,144300,397557970,2210,2210,2210,2210,0
|
|
20240329,144200,397557970,2210,2210,2210,2210,0
|
|
20240329,144100,397557970,2210,2205,2210,2190,4685
|
|
20240329,144000,387220055,2205,2205,2205,2205,0
|
|
20240329,143900,387220055,2205,2205,2205,2205,589
|
|
20240329,143800,385921310,2210,2210,2210,2210,0
|
|
20240329,143700,385921310,2210,2200,2210,2200,2
|
|
20240329,143600,385916900,2200,2200,2200,2200,100
|
|
20240329,143500,385696900,2200,2200,2200,2200,0
|
|
20240329,143400,385696900,2200,2200,2200,2200,32
|
|
20240329,143300,385626500,2200,2200,2200,2200,400
|
|
20240329,143200,384746500,2205,2205,2205,2205,0
|
|
20240329,143100,384746500,2205,2205,2205,2205,9
|
|
20240329,143000,384726655,2210,2205,2210,2205,92
|
|
20240329,142900,384523790,2210,2200,2210,2200,102
|
|
20240329,142800,384298380,2200,2200,2200,2200,10
|
|
20240329,142700,384276380,2210,2210,2210,2210,0
|
|
20240329,142600,384276380,2210,2210,2210,2210,2
|
|
20240329,142500,384271960,2210,2210,2210,2210,0
|
|
20240329,142400,384271960,2210,2210,2210,2210,0
|
|
20240329,142300,384271960,2210,2195,2210,2195,27
|
|
20240329,142200,384212350,2210,2195,2210,2195,2
|
|
20240329,142100,384207945,2195,2195,2195,2195,86
|
|
20240329,142000,384019175,2210,2210,2210,2210,0
|
|
20240329,141900,384019175,2210,2200,2210,2200,1002
|
|
20240329,141800,381814765,2200,2210,2210,2200,1501
|
|
20240329,141700,378512555,2210,2210,2210,2210,0
|
|
20240329,141600,378512555,2210,2210,2210,2210,1
|
|
20240329,141500,378510345,2205,2205,2205,2205,1165
|
|
20240329,141400,375941520,2205,2205,2205,2205,5
|
|
20240329,141300,375930495,2205,2205,2205,2205,0
|
|
20240329,141200,375930495,2205,2205,2205,2205,0
|
|
20240329,141100,375930495,2205,2205,2205,2205,0
|
|
20240329,141000,375930495,2205,2205,2205,2205,11
|
|
20240329,140900,375906240,2190,2195,2195,2190,140
|
|
20240329,140800,375599440,2205,2205,2205,2205,10
|
|
20240329,140700,375577390,2205,2205,2205,2205,1
|
|
20240329,140600,375575185,2205,2205,2205,2205,0
|
|
20240329,140500,375575185,2205,2210,2210,2205,34
|
|
20240329,140400,375500145,2210,2210,2210,2210,23
|
|
20240329,140300,375449315,2210,2210,2210,2210,63
|
|
20240329,140200,375310085,2190,2200,2200,2190,6061
|
|
20240329,140100,362002285,2200,2210,2210,2200,2100
|
|
20240329,140000,357380045,2210,2210,2210,2210,0
|
|
20240329,135900,357380045,2210,2210,2210,2210,74
|
|
20240329,135800,357216505,2210,2210,2210,2210,0
|
|
20240329,135700,357216505,2210,2205,2210,2205,2
|
|
20240329,135600,357212090,2205,2205,2210,2205,311
|
|
20240329,135500,356526330,2205,2205,2205,2205,2300
|
|
20240329,135400,351454830,2205,2205,2205,2205,0
|
|
20240329,135300,351454830,2205,2205,2210,2205,312
|
|
20240329,135200,350766865,2205,2210,2210,2205,80
|
|
20240329,135100,350590415,2210,2210,2210,2210,46
|
|
20240329,135000,350488755,2210,2210,2210,2210,0
|
|
20240329,134900,350488755,2210,2210,2210,2210,0
|
|
20240329,134800,350488755,2210,2210,2210,2210,25
|
|
20240329,134700,350433505,2210,2210,2210,2210,10
|
|
20240329,134600,350411405,2210,2210,2210,2210,297
|
|
20240329,134500,349755035,2210,2210,2210,2210,0
|
|
20240329,134400,349755035,2210,2210,2210,2210,0
|
|
20240329,134300,349755035,2210,2210,2210,2210,0
|
|
20240329,134200,349755035,2210,2210,2210,2210,0
|
|
20240329,134100,349755035,2210,2210,2210,2210,0
|
|
20240329,134000,349755035,2210,2210,2210,2210,49
|
|
20240329,133900,349646745,2210,2205,2210,2205,201
|
|
20240329,133800,349203285,2210,2210,2210,2210,0
|
|
20240329,133700,349203285,2210,2210,2210,2210,0
|
|
20240329,133600,349203285,2210,2210,2210,2210,0
|
|
20240329,133500,349203285,2210,2210,2210,2210,0
|
|
20240329,133400,349203285,2210,2210,2210,2210,0
|
|
20240329,133300,349203285,2210,2200,2210,2200,2
|
|
20240329,133200,349198875,2200,2200,2200,2200,4
|
|
20240329,133100,349190075,2210,2210,2210,2210,0
|
|
20240329,133000,349190075,2210,2210,2210,2210,0
|
|
20240329,132900,349190075,2210,2210,2210,2210,411
|
|
20240329,132800,348281765,2210,2200,2210,2200,36
|
|
20240329,132700,348202255,2210,2210,2210,2210,0
|
|
20240329,132600,348202255,2210,2210,2210,2210,1000
|
|
20240329,132500,345992255,2210,2210,2210,2210,0
|
|
20240329,132400,345992255,2210,2210,2210,2210,0
|
|
20240329,132300,345992255,2210,2200,2210,2200,2
|
|
20240329,132200,345987845,2200,2200,2210,2200,436
|
|
20240329,132100,345027285,2205,2205,2205,2205,0
|
|
20240329,132000,345027285,2205,2205,2205,2205,1000
|
|
20240329,131900,342822285,2210,2205,2210,2200,537
|
|
20240329,131800,341636025,2205,2205,2205,2205,0
|
|
20240329,131700,341636025,2205,2205,2205,2205,0
|
|
20240329,131600,341636025,2205,2205,2205,2205,50
|
|
20240329,131500,341525775,2210,2210,2210,2210,100
|
|
20240329,131400,341304775,2210,2210,2210,2200,117
|
|
20240329,131300,341046255,2210,2210,2210,2210,0
|
|
20240329,131200,341046255,2210,2210,2210,2210,4
|
|
20240329,131100,341037415,2210,2210,2210,2210,0
|
|
20240329,131000,341037415,2210,2205,2210,2200,402
|
|
20240329,130900,340152710,2210,2210,2210,2210,0
|
|
20240329,130800,340152710,2210,2210,2210,2210,0
|
|
20240329,130700,340152710,2210,2210,2210,2210,0
|
|
20240329,130600,340152710,2210,2210,2210,2210,200
|
|
20240329,130500,339710710,2210,2210,2210,2210,0
|
|
20240329,130400,339710710,2210,2210,2210,2210,0
|
|
20240329,130300,339710710,2210,2210,2210,2210,25
|
|
20240329,130200,339655460,2210,2200,2210,2200,3
|
|
20240329,130100,339648850,2210,2210,2210,2210,0
|
|
20240329,130000,339648850,2210,2210,2210,2210,1000
|
|
20240329,125900,337438850,2210,2210,2210,2210,0
|
|
20240329,125800,337438850,2210,2210,2210,2210,0
|
|
20240329,125700,337438850,2210,2210,2210,2210,398
|
|
20240329,125600,336559270,2210,2205,2210,2205,7590
|
|
20240329,125500,319823315,2200,2200,2200,2200,624
|
|
20240329,125400,318450515,2200,2200,2200,2200,96
|
|
20240329,125300,318239315,2200,2200,2200,2200,0
|
|
20240329,125200,318239315,2200,2200,2200,2200,0
|
|
20240329,125100,318239315,2200,2200,2200,2200,0
|
|
20240329,125000,318239315,2200,2200,2200,2200,30
|
|
20240329,124900,318173315,2200,2195,2200,2195,1250
|
|
20240329,124800,315428065,2200,2195,2200,2195,57
|
|
20240329,124700,315302700,2195,2195,2195,2195,50
|
|
20240329,124600,315192950,2195,2195,2195,2195,745
|
|
20240329,124500,313557675,2195,2200,2200,2195,1709
|
|
20240329,124400,309801420,2195,2195,2195,2195,91
|
|
20240329,124300,309601675,2195,2195,2195,2195,1450
|
|
20240329,124200,306418925,2195,2195,2195,2195,1684
|
|
20240329,124100,302722545,2200,2200,2200,2200,0
|
|
20240329,124000,302722545,2200,2200,2200,2200,0
|
|
20240329,123900,302722545,2200,2200,2200,2200,51
|
|
20240329,123800,302610345,2205,2200,2205,2195,2671
|
|
20240329,123700,296738040,2205,2205,2205,2205,2
|
|
20240329,123600,296733630,2205,2205,2205,2205,1
|
|
20240329,123500,296731425,2190,2195,2195,2190,1500
|
|
20240329,123400,293445850,2205,2205,2205,2205,1
|
|
20240329,123300,293443645,2190,2200,2200,2190,3014
|
|
20240329,123200,286837820,2200,2200,2200,2200,0
|
|
20240329,123100,286837820,2200,2200,2200,2200,0
|
|
20240329,123000,286837820,2200,2200,2200,2200,70
|
|
20240329,122900,286683820,2195,2195,2195,2195,5
|
|
20240329,122800,286672845,2195,2205,2205,2195,44
|
|
20240329,122700,286576055,2200,2200,2200,2200,0
|
|
20240329,122600,286576055,2200,2200,2200,2200,191
|
|
20240329,122500,286155855,2200,2200,2200,2200,235
|
|
20240329,122400,285638855,2200,2200,2200,2200,770
|
|
20240329,122300,283944855,2200,2200,2200,2200,0
|
|
20240329,122200,283944855,2200,2200,2200,2200,0
|
|
20240329,122100,283944855,2200,2200,2200,2200,2
|
|
20240329,122000,283940455,2200,2200,2200,2200,6
|
|
20240329,121900,283927255,2200,2200,2200,2200,0
|
|
20240329,121800,283927255,2200,2200,2200,2200,0
|
|
20240329,121700,283927255,2200,2200,2200,2200,0
|
|
20240329,121600,283927255,2200,2200,2200,2200,5
|
|
20240329,121500,283916255,2200,2200,2200,2200,0
|
|
20240329,121400,283916255,2200,2200,2200,2200,0
|
|
20240329,121300,283916255,2200,2200,2200,2200,8
|
|
20240329,121200,283898655,2200,2200,2200,2200,0
|
|
20240329,121100,283898655,2200,2200,2200,2200,92
|
|
20240329,121000,283696255,2190,2190,2190,2190,0
|
|
20240329,120900,283696255,2190,2190,2200,2190,464
|
|
20240329,120800,282680085,2200,2190,2200,2190,2
|
|
20240329,120700,282675695,2190,2190,2190,2190,40
|
|
20240329,120600,282588095,2190,2190,2190,2190,1404
|
|
20240329,120500,279513335,2190,2190,2190,2190,500
|
|
20240329,120400,278418335,2200,2200,2200,2200,2
|
|
20240329,120300,278413935,2190,2190,2190,2190,174
|
|
20240329,120200,278032875,2195,2195,2195,2195,822
|
|
20240329,120100,276228585,2195,2195,2195,2195,0
|
|
20240329,120000,276228585,2195,2195,2195,2195,300
|
|
20240329,115900,275570085,2195,2195,2195,2195,0
|
|
20240329,115800,275570085,2195,2195,2195,2195,200
|
|
20240329,115700,275131085,2195,2195,2195,2195,212
|
|
20240329,115600,274665745,2195,2195,2195,2195,622
|
|
20240329,115500,273300455,2195,2195,2195,2195,0
|
|
20240329,115400,273300455,2195,2195,2195,2195,227
|
|
20240329,115300,272802190,2190,2190,2190,2190,150
|
|
20240329,115200,272473690,2195,2195,2195,2195,0
|
|
20240329,115100,272473690,2195,2195,2195,2195,289
|
|
20240329,115000,271839335,2200,2200,2200,2200,0
|
|
20240329,114900,271839335,2200,2195,2200,2195,286
|
|
20240329,114800,271211540,2195,2190,2195,2190,505
|
|
20240329,114700,270105040,2190,2190,2190,2185,1968
|
|
20240329,114600,265796680,2190,2190,2190,2190,803
|
|
20240329,114500,264038110,2195,2195,2195,2195,1209
|
|
20240329,114400,261384355,2200,2200,2200,2200,0
|
|
20240329,114300,261384355,2200,2195,2200,2195,290
|
|
20240329,114200,260747750,2195,2195,2195,2195,349
|
|
20240329,114100,259981695,2200,2200,2200,2200,419
|
|
20240329,114000,259059895,2200,2200,2200,2195,2052
|
|
20240329,113900,254548050,2200,2195,2200,2190,8251
|
|
20240329,113800,236456515,2200,2195,2200,2195,109
|
|
20240329,113700,236216935,2200,2200,2200,2200,6
|
|
20240329,113600,236203735,2200,2200,2200,2200,0
|
|
20240329,113500,236203735,2200,2200,2200,2200,101
|
|
20240329,113400,235981535,2200,2200,2200,2200,60
|
|
20240329,113300,235849535,2200,2200,2200,2200,45
|
|
20240329,113200,235750535,2205,2205,2205,2205,5
|
|
20240329,113100,235739510,2205,2205,2205,2200,43
|
|
20240329,113000,235644850,2200,2200,2200,2200,1001
|
|
20240329,112900,233442650,2200,2200,2200,2200,0
|
|
20240329,112800,233442650,2200,2200,2200,2200,0
|
|
20240329,112700,233442650,2200,2200,2200,2200,152
|
|
20240329,112600,233108250,2200,2200,2200,2200,2061
|
|
20240329,112500,228574050,2205,2205,2205,2200,5
|
|
20240329,112400,228563040,2205,2205,2205,2205,250
|
|
20240329,112300,228011790,2205,2205,2205,2205,0
|
|
20240329,112200,228011790,2205,2200,2205,2200,23
|
|
20240329,112100,227961105,2200,2200,2200,2200,1
|
|
20240329,112000,227958905,2205,2205,2205,2205,10
|
|
20240329,111900,227936855,2205,2200,2205,2200,1001
|
|
20240329,111800,225734650,2205,2205,2205,2205,0
|
|
20240329,111700,225734650,2205,2205,2205,2205,220
|
|
20240329,111600,225249550,2205,2205,2205,2205,21
|
|
20240329,111500,225203245,2200,2200,2200,2200,3574
|
|
20240329,111400,217340445,2200,2205,2205,2200,606
|
|
20240329,111300,216007145,2205,2205,2205,2205,5
|
|
20240329,111200,215996120,2205,2205,2205,2205,6149
|
|
20240329,111100,202437575,2210,2210,2210,2210,0
|
|
20240329,111000,202437575,2210,2210,2210,2210,184
|
|
20240329,110900,202030935,2210,2210,2210,2210,300
|
|
20240329,110800,201367935,2215,2215,2215,2215,3
|
|
20240329,110700,201361290,2205,2210,2210,2205,1100
|
|
20240329,110600,198935290,2210,2210,2210,2210,480
|
|
20240329,110500,197874490,2210,2210,2210,2210,0
|
|
20240329,110400,197874490,2210,2210,2210,2210,40
|
|
20240329,110300,197786090,2210,2210,2210,2210,0
|
|
20240329,110200,197786090,2210,2210,2210,2210,1
|
|
20240329,110100,197783880,2210,2210,2210,2205,5170
|
|
20240329,110000,186363080,2215,2215,2215,2215,0
|
|
20240329,105900,186363080,2215,2215,2215,2215,12
|
|
20240329,105800,186336500,2215,2215,2215,2215,51
|
|
20240329,105700,186223535,2220,2220,2220,2220,0
|
|
20240329,105600,186223535,2220,2215,2220,2215,101
|
|
20240329,105500,185999815,2220,2220,2220,2220,0
|
|
20240329,105400,185999815,2220,2215,2220,2210,12
|
|
20240329,105300,185973235,2220,2210,2220,2210,143
|
|
20240329,105200,185657155,2220,2220,2220,2220,20
|
|
20240329,105100,185612755,2220,2220,2220,2220,0
|
|
20240329,105000,185612755,2220,2220,2220,2220,1000
|
|
20240329,104900,183392755,2220,2220,2220,2220,0
|
|
20240329,104800,183392755,2220,2220,2220,2220,0
|
|
20240329,104700,183392755,2220,2220,2220,2220,0
|
|
20240329,104600,183392755,2220,2220,2220,2220,71
|
|
20240329,104500,183235135,2220,2215,2220,2210,12
|
|
20240329,104400,183208555,2220,2220,2220,2220,0
|
|
20240329,104300,183208555,2220,2210,2220,2210,1066
|
|
20240329,104200,180847365,2210,2215,2215,2210,14
|
|
20240329,104100,180816375,2215,2215,2215,2210,373
|
|
20240329,104000,179990190,2215,2215,2215,2215,100
|
|
20240329,103900,179768690,2215,2215,2215,2215,0
|
|
20240329,103800,179768690,2215,2215,2215,2215,0
|
|
20240329,103700,179768690,2215,2210,2215,2210,1494
|
|
20240329,103600,176466945,2215,2215,2215,2215,5
|
|
20240329,103500,176455870,2215,2215,2215,2215,231
|
|
20240329,103400,175944205,2215,2215,2215,2215,16
|
|
20240329,103300,175908765,2215,2215,2215,2215,0
|
|
20240329,103200,175908765,2215,2215,2215,2215,59
|
|
20240329,103100,175778080,2215,2215,2215,2215,5
|
|
20240329,103000,175767005,2215,2215,2215,2215,1
|
|
20240329,102900,175764790,2215,2215,2215,2215,6
|
|
20240329,102800,175751500,2215,2220,2220,2215,637
|
|
20240329,102700,174340445,2220,2220,2220,2220,0
|
|
20240329,102600,174340445,2220,2210,2220,2210,38
|
|
20240329,102500,174256420,2210,2215,2215,2210,1000
|
|
20240329,102400,172046065,2220,2220,2220,2220,0
|
|
20240329,102300,172046065,2220,2220,2220,2220,0
|
|
20240329,102200,172046065,2220,2215,2220,2215,2
|
|
20240329,102100,172041630,2210,2215,2215,2210,120
|
|
20240329,102000,171776330,2220,2220,2220,2210,1307
|
|
20240329,101900,168885850,2220,2220,2220,2220,28
|
|
20240329,101800,168823690,2220,2220,2220,2220,100
|
|
20240329,101700,168601690,2220,2220,2220,2220,1
|
|
20240329,101600,168599470,2220,2215,2220,2215,2
|
|
20240329,101500,168595035,2215,2215,2220,2215,75
|
|
20240329,101400,168428905,2215,2215,2215,2215,300
|
|
20240329,101300,167764405,2210,2210,2210,2210,900
|
|
20240329,101200,165775405,2215,2215,2215,2215,0
|
|
20240329,101100,165775405,2215,2210,2215,2210,2
|
|
20240329,101000,165770980,2210,2210,2210,2210,100
|
|
20240329,100900,165549980,2215,2215,2215,2215,0
|
|
20240329,100800,165549980,2215,2215,2215,2215,0
|
|
20240329,100700,165549980,2215,2215,2215,2215,0
|
|
20240329,100600,165549980,2215,2215,2225,2215,500
|
|
20240329,100500,164441290,2215,2220,2225,2205,1748
|
|
20240329,100400,160573145,2220,2220,2225,2220,6053
|
|
20240329,100300,147135425,2220,2210,2220,2205,299
|
|
20240329,100200,146474620,2220,2220,2220,2220,3
|
|
20240329,100100,146467960,2220,2215,2220,2210,835
|
|
20240329,100000,144621835,2215,2215,2215,2215,0
|
|
20240329,095900,144621835,2215,2220,2220,2215,46
|
|
20240329,095800,144519735,2220,2220,2220,2220,0
|
|
20240329,095700,144519735,2220,2220,2220,2210,8
|
|
20240329,095600,144501985,2210,2210,2210,2210,10
|
|
20240329,095500,144479885,2220,2215,2220,2205,5060
|
|
20240329,095400,133319090,2220,2220,2220,2220,1
|
|
20240329,095300,133316870,2220,2220,2220,2220,0
|
|
20240329,095200,133316870,2220,2215,2220,2215,4
|
|
20240329,095100,133307995,2220,2220,2220,2220,1
|
|
20240329,095000,133305775,2220,2220,2220,2220,10
|
|
20240329,094900,133283575,2220,2220,2220,2220,0
|
|
20240329,094800,133283575,2220,2215,2220,2200,10042
|
|
20240329,094700,111125245,2220,2220,2220,2220,483
|
|
20240329,094600,110052985,2220,2230,2230,2220,311
|
|
20240329,094500,109362465,2230,2220,2235,2215,83
|
|
20240329,094400,109178385,2225,2220,2225,2215,2401
|
|
20240329,094300,103842120,2220,2235,2235,2220,1999
|
|
20240329,094200,99388695,2235,2235,2235,2235,1000
|
|
20240329,094100,97153695,2235,2235,2235,2235,4
|
|
20240329,094000,97144755,2235,2225,2235,2225,3
|
|
20240329,093900,97138070,2225,2225,2225,2225,1
|
|
20240329,093800,97135845,2235,2225,2235,2225,312
|
|
20240329,093700,96441635,2235,2235,2235,2235,300
|
|
20240329,093600,95771135,2235,2235,2235,2235,0
|
|
20240329,093500,95771135,2235,2235,2235,2235,80
|
|
20240329,093400,95592335,2235,2235,2235,2235,122
|
|
20240329,093300,95319665,2235,2225,2235,2225,9
|
|
20240329,093200,95299620,2225,2225,2235,2225,29
|
|
20240329,093100,95234845,2230,2230,2230,2230,652
|
|
20240329,093000,93780885,2230,2230,2230,2230,1
|
|
20240329,092900,93778655,2235,2235,2235,2235,559
|
|
20240329,092800,92529290,2235,2240,2240,2235,150
|
|
20240329,092700,92193540,2240,2245,2245,2240,652
|
|
20240329,092600,90732560,2245,2245,2245,2245,4
|
|
20240329,092500,90723580,2240,2240,2240,2240,70
|
|
20240329,092400,90566780,2240,2245,2245,2240,2131
|
|
20240329,092300,85787690,2245,2240,2245,2240,5168
|
|
20240329,092200,74210545,2240,2240,2240,2240,89
|
|
20240329,092100,74011185,2230,2230,2230,2230,1
|
|
20240329,092000,74008955,2230,2240,2240,2230,1620
|
|
20240329,091900,70380175,2225,2230,2240,2225,801
|
|
20240329,091800,68588950,2240,2240,2240,2240,1
|
|
20240329,091700,68586710,2240,2240,2240,2220,5
|
|
20240329,091600,68575530,2220,2220,2220,2220,110
|
|
20240329,091500,68331330,2240,2240,2240,2240,1
|
|
20240329,091400,68329090,2220,2220,2240,2220,46
|
|
20240329,091300,68226950,2220,2220,2220,2215,5302
|
|
20240329,091200,56480305,2240,2220,2240,2210,2178
|
|
20240329,091100,51658570,2220,2220,2220,2220,1
|
|
20240329,091000,51656350,2225,2225,2225,2225,10
|
|
20240329,090900,51634100,2215,2225,2225,2215,4500
|
|
20240329,090800,41644355,2220,2220,2220,2220,569
|
|
20240329,090700,40381175,2225,2220,2225,2215,461
|
|
20240329,090600,39358330,2240,2220,2240,2220,4386
|
|
20240329,090500,29544215,2230,2230,2230,2215,5420
|
|
20240329,090400,17528250,2235,2235,2235,2235,0
|
|
20240329,090300,17528250,2235,2230,2235,2230,5
|
|
20240329,090200,17517080,2225,2225,2225,2225,1350
|
|
20240329,090100,14513330,2225,2235,2235,2225,21
|
|
20240329,090000,14466595,2215,2230,2240,2215,6509
|