657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195400,228294040,2360,2360,2360,2360,915
|
|
20240326,195300,228294040,2360,2360,2360,2360,0
|
|
20240326,195200,228294040,2360,2360,2360,2360,0
|
|
20240326,195100,228294040,2360,2360,2360,2360,0
|
|
20240326,195000,228294040,2360,2360,2360,2360,0
|
|
20240326,194900,228294040,2360,2360,2360,2360,0
|
|
20240326,194800,228294040,2360,2360,2360,2360,0
|
|
20240326,194700,228294040,2360,2360,2360,2360,0
|
|
20240326,194600,228294040,2360,2360,2360,2360,0
|
|
20240326,194500,228294040,2360,2360,2360,2360,0
|
|
20240326,194400,228294040,2360,2360,2360,2360,0
|
|
20240326,194300,228294040,2360,2360,2360,2360,0
|
|
20240326,194200,228294040,2360,2360,2360,2360,0
|
|
20240326,194100,228294040,2360,2360,2360,2360,0
|
|
20240326,194000,228294040,2360,2360,2360,2360,0
|
|
20240326,193900,228294040,2360,2360,2360,2360,0
|
|
20240326,193800,228294040,2360,2360,2360,2360,0
|
|
20240326,193700,228294040,2360,2360,2360,2360,0
|
|
20240326,193600,228294040,2360,2360,2360,2360,0
|
|
20240326,193500,228294040,2360,2360,2360,2360,0
|
|
20240326,193400,228294040,2360,2360,2360,2360,0
|
|
20240326,193300,228294040,2360,2360,2360,2360,0
|
|
20240326,193200,228294040,2360,2360,2360,2360,0
|
|
20240326,193100,228294040,2360,2360,2360,2360,0
|
|
20240326,193000,228294040,2360,2360,2360,2360,0
|
|
20240326,192900,228294040,2360,2360,2360,2360,0
|
|
20240326,192800,228294040,2360,2360,2360,2360,0
|
|
20240326,192700,228294040,2360,2360,2360,2360,0
|
|
20240326,192600,228294040,2360,2360,2360,2360,0
|
|
20240326,192500,228294040,2360,2360,2360,2360,0
|
|
20240326,192400,228294040,2360,2360,2360,2360,915
|
|
20240326,192300,228294040,2360,2360,2360,2360,0
|
|
20240326,192200,228294040,2360,2360,2360,2360,0
|
|
20240326,192100,228294040,2360,2360,2360,2360,0
|
|
20240326,192000,228294040,2360,2360,2360,2360,0
|
|
20240326,191900,228294040,2360,2360,2360,2360,0
|
|
20240326,191800,228294040,2360,2360,2360,2360,0
|
|
20240326,191700,228294040,2360,2360,2360,2360,0
|
|
20240326,191600,228294040,2360,2360,2360,2360,0
|
|
20240326,191500,228294040,2360,2360,2360,2360,0
|
|
20240326,191400,228294040,2360,2360,2360,2360,0
|
|
20240326,191300,228294040,2360,2360,2360,2360,0
|
|
20240326,191200,228294040,2360,2360,2360,2360,0
|
|
20240326,191100,228294040,2360,2360,2360,2360,0
|
|
20240326,191000,228294040,2360,2360,2360,2360,0
|
|
20240326,190900,228294040,2360,2360,2360,2360,0
|
|
20240326,190800,228294040,2360,2360,2360,2360,0
|
|
20240326,190700,228294040,2360,2360,2360,2360,0
|
|
20240326,190600,228294040,2360,2360,2360,2360,0
|
|
20240326,190500,228294040,2360,2360,2360,2360,0
|
|
20240326,190400,228294040,2360,2360,2360,2360,0
|
|
20240326,190300,228294040,2360,2360,2360,2360,0
|
|
20240326,190200,228294040,2360,2360,2360,2360,0
|
|
20240326,190100,228294040,2360,2360,2360,2360,0
|
|
20240326,190000,228294040,2360,2360,2360,2360,0
|
|
20240326,185900,228294040,2360,2360,2360,2360,0
|
|
20240326,185800,228294040,2360,2360,2360,2360,0
|
|
20240326,185700,228294040,2360,2360,2360,2360,0
|
|
20240326,185600,228294040,2360,2360,2360,2360,0
|
|
20240326,185500,228294040,2360,2360,2360,2360,0
|
|
20240326,185400,228294040,2360,2360,2360,2360,915
|
|
20240326,185300,228294040,2360,2360,2360,2360,0
|
|
20240326,185200,228294040,2360,2360,2360,2360,0
|
|
20240326,185100,228294040,2360,2360,2360,2360,0
|
|
20240326,185000,228294040,2360,2360,2360,2360,0
|
|
20240326,184900,228294040,2360,2360,2360,2360,0
|
|
20240326,184800,228294040,2360,2360,2360,2360,0
|
|
20240326,184700,228294040,2360,2360,2360,2360,0
|
|
20240326,184600,228294040,2360,2360,2360,2360,0
|
|
20240326,184500,228294040,2360,2360,2360,2360,0
|
|
20240326,184400,228294040,2360,2360,2360,2360,0
|
|
20240326,184300,228294040,2360,2360,2360,2360,0
|
|
20240326,184200,228294040,2360,2360,2360,2360,0
|
|
20240326,184100,228294040,2360,2360,2360,2360,0
|
|
20240326,184000,228294040,2360,2360,2360,2360,0
|
|
20240326,183900,228294040,2360,2360,2360,2360,0
|
|
20240326,183800,228294040,2360,2360,2360,2360,0
|
|
20240326,183700,228294040,2360,2360,2360,2360,0
|
|
20240326,183600,228294040,2360,2360,2360,2360,0
|
|
20240326,183500,228294040,2360,2360,2360,2360,0
|
|
20240326,183400,228294040,2360,2360,2360,2360,0
|
|
20240326,183300,228294040,2360,2360,2360,2360,0
|
|
20240326,183200,228294040,2360,2360,2360,2360,0
|
|
20240326,183100,228294040,2360,2360,2360,2360,0
|
|
20240326,183000,228294040,2360,2360,2360,2360,0
|
|
20240326,182900,228294040,2360,2360,2360,2360,0
|
|
20240326,182800,228294040,2360,2360,2360,2360,0
|
|
20240326,182700,228294040,2360,2360,2360,2360,0
|
|
20240326,182600,228294040,2360,2360,2360,2360,0
|
|
20240326,182500,228294040,2360,2360,2360,2360,0
|
|
20240326,182400,228294040,2360,2360,2360,2360,915
|
|
20240326,182300,228294040,2360,2360,2360,2360,0
|
|
20240326,182200,228294040,2360,2360,2360,2360,0
|
|
20240326,182100,228294040,2360,2360,2360,2360,0
|
|
20240326,182000,228294040,2360,2360,2360,2360,0
|
|
20240326,181900,228294040,2360,2360,2360,2360,0
|
|
20240326,181800,228294040,2360,2360,2360,2360,0
|
|
20240326,181700,228294040,2360,2360,2360,2360,0
|
|
20240326,181600,228294040,2360,2360,2360,2360,0
|
|
20240326,181500,228294040,2360,2360,2360,2360,0
|
|
20240326,181400,228294040,2360,2360,2360,2360,0
|
|
20240326,181300,228294040,2360,2360,2360,2360,0
|
|
20240326,181200,228294040,2360,2360,2360,2360,0
|
|
20240326,181100,228294040,2360,2360,2360,2360,0
|
|
20240326,181000,228294040,2360,2360,2360,2360,0
|
|
20240326,180900,228294040,2360,2360,2360,2360,0
|
|
20240326,180800,228294040,2360,2360,2360,2360,0
|
|
20240326,180700,228294040,2360,2360,2360,2360,0
|
|
20240326,180600,228294040,2360,2360,2360,2360,0
|
|
20240326,180500,228294040,2360,2360,2360,2360,0
|
|
20240326,180400,228294040,2360,2360,2360,2360,0
|
|
20240326,180300,228294040,2360,2360,2360,2360,0
|
|
20240326,180200,228294040,2360,2360,2360,2360,0
|
|
20240326,180100,228294040,2360,2360,2360,2360,0
|
|
20240326,180000,228294040,2360,2360,2360,2360,0
|
|
20240326,175900,228294040,2360,2360,2360,2360,0
|
|
20240326,175800,228294040,2360,2360,2360,2360,0
|
|
20240326,175700,228294040,2360,2360,2360,2360,0
|
|
20240326,175600,228294040,2360,2360,2360,2360,0
|
|
20240326,175500,228294040,2360,2360,2360,2360,0
|
|
20240326,175400,228294040,2360,2360,2360,2360,915
|
|
20240326,175300,228294040,2360,2360,2360,2360,0
|
|
20240326,175200,228294040,2360,2360,2360,2360,0
|
|
20240326,175100,228294040,2360,2360,2360,2360,0
|
|
20240326,175000,228294040,2360,2360,2360,2360,0
|
|
20240326,174900,228294040,2360,2360,2360,2360,0
|
|
20240326,174800,228294040,2360,2360,2360,2360,0
|
|
20240326,174700,228294040,2360,2360,2360,2360,0
|
|
20240326,174600,228294040,2360,2360,2360,2360,0
|
|
20240326,174500,228294040,2360,2360,2360,2360,0
|
|
20240326,174400,228294040,2360,2360,2360,2360,0
|
|
20240326,174300,228294040,2360,2360,2360,2360,0
|
|
20240326,174200,228294040,2360,2360,2360,2360,0
|
|
20240326,174100,228294040,2360,2360,2360,2360,0
|
|
20240326,174000,228294040,2360,2360,2360,2360,0
|
|
20240326,173900,228294040,2360,2360,2360,2360,0
|
|
20240326,173800,228294040,2360,2360,2360,2360,0
|
|
20240326,173700,228294040,2360,2360,2360,2360,0
|
|
20240326,173600,228294040,2360,2360,2360,2360,0
|
|
20240326,173500,228294040,2360,2360,2360,2360,0
|
|
20240326,173400,228294040,2360,2360,2360,2360,0
|
|
20240326,173300,228294040,2360,2360,2360,2360,0
|
|
20240326,173200,228294040,2360,2360,2360,2360,0
|
|
20240326,173100,228294040,2360,2360,2360,2360,0
|
|
20240326,173000,228294040,2360,2360,2360,2360,0
|
|
20240326,172900,228294040,2360,2360,2360,2360,0
|
|
20240326,172800,228294040,2360,2360,2360,2360,0
|
|
20240326,172700,228294040,2360,2360,2360,2360,0
|
|
20240326,172600,228294040,2360,2360,2360,2360,0
|
|
20240326,172500,228294040,2360,2360,2360,2360,0
|
|
20240326,172400,228294040,2360,2360,2360,2360,915
|
|
20240326,172300,228294040,2360,2360,2360,2360,0
|
|
20240326,172200,228294040,2360,2360,2360,2360,0
|
|
20240326,172100,228294040,2360,2360,2360,2360,0
|
|
20240326,172000,228294040,2360,2360,2360,2360,0
|
|
20240326,171900,228294040,2360,2360,2360,2360,0
|
|
20240326,171800,228294040,2360,2360,2360,2360,0
|
|
20240326,171700,228294040,2360,2360,2360,2360,0
|
|
20240326,171600,228294040,2360,2360,2360,2360,0
|
|
20240326,171500,228294040,2360,2360,2360,2360,0
|
|
20240326,171400,228294040,2360,2360,2360,2360,0
|
|
20240326,171300,228294040,2360,2360,2360,2360,0
|
|
20240326,171200,228294040,2360,2360,2360,2360,0
|
|
20240326,171100,228294040,2360,2360,2360,2360,0
|
|
20240326,171000,228294040,2360,2360,2360,2360,0
|
|
20240326,170900,228294040,2360,2360,2360,2360,0
|
|
20240326,170800,228294040,2360,2360,2360,2360,0
|
|
20240326,170700,228294040,2360,2360,2360,2360,0
|
|
20240326,170600,228294040,2360,2360,2360,2360,0
|
|
20240326,170500,228294040,2360,2360,2360,2360,0
|
|
20240326,170400,228294040,2360,2360,2360,2360,0
|
|
20240326,170300,228294040,2360,2360,2360,2360,0
|
|
20240326,170200,228294040,2360,2360,2360,2360,0
|
|
20240326,170100,228294040,2360,2360,2360,2360,0
|
|
20240326,170000,228294040,2360,2360,2360,2360,0
|
|
20240326,165900,228294040,2360,2360,2360,2360,0
|
|
20240326,165800,228294040,2360,2360,2360,2360,0
|
|
20240326,165700,228294040,2360,2360,2360,2360,0
|
|
20240326,165600,228294040,2360,2360,2360,2360,0
|
|
20240326,165500,228294040,2360,2360,2360,2360,0
|
|
20240326,165400,228294040,2360,2360,2360,2360,915
|
|
20240326,165300,228294040,2360,2360,2360,2360,0
|
|
20240326,165200,228294040,2360,2360,2360,2360,0
|
|
20240326,165100,228294040,2360,2360,2360,2360,0
|
|
20240326,165000,228294040,2360,2360,2360,2360,0
|
|
20240326,164900,228294040,2360,2360,2360,2360,0
|
|
20240326,164800,228294040,2360,2360,2360,2360,0
|
|
20240326,164700,228294040,2360,2360,2360,2360,0
|
|
20240326,164600,228294040,2360,2360,2360,2360,0
|
|
20240326,164500,228294040,2360,2360,2360,2360,0
|
|
20240326,164400,228294040,2360,2360,2360,2360,0
|
|
20240326,164300,228294040,2360,2360,2360,2360,0
|
|
20240326,164200,228294040,2360,2360,2360,2360,0
|
|
20240326,164100,228294040,2360,2360,2360,2360,0
|
|
20240326,164000,228294040,2360,2360,2360,2360,0
|
|
20240326,163900,228294040,2360,2360,2360,2360,0
|
|
20240326,163800,228294040,2360,2360,2360,2360,0
|
|
20240326,163700,228294040,2360,2360,2360,2360,0
|
|
20240326,163600,228294040,2360,2360,2360,2360,0
|
|
20240326,163500,228294040,2360,2360,2360,2360,0
|
|
20240326,163400,228294040,2360,2360,2360,2360,0
|
|
20240326,163300,228294040,2360,2360,2360,2360,0
|
|
20240326,163200,228294040,2360,2360,2360,2360,0
|
|
20240326,163100,228294040,2360,2360,2360,2360,0
|
|
20240326,163000,228294040,2360,2360,2360,2360,0
|
|
20240326,162900,228294040,2360,2360,2360,2360,0
|
|
20240326,162800,228294040,2360,2360,2360,2360,0
|
|
20240326,162700,228294040,2360,2360,2360,2360,0
|
|
20240326,162600,228294040,2360,2360,2360,2360,0
|
|
20240326,162500,228294040,2360,2360,2360,2360,0
|
|
20240326,162400,228294040,2360,2360,2360,2360,915
|
|
20240326,162300,228294040,2360,2360,2360,2360,0
|
|
20240326,162200,228294040,2360,2360,2360,2360,0
|
|
20240326,162100,228294040,2360,2360,2360,2360,0
|
|
20240326,162000,228294040,2360,2360,2360,2360,0
|
|
20240326,161900,228294040,2360,2360,2360,2360,0
|
|
20240326,161800,228294040,2360,2360,2360,2360,0
|
|
20240326,161700,228294040,2360,2360,2360,2360,0
|
|
20240326,161600,228294040,2360,2360,2360,2360,0
|
|
20240326,161500,228294040,2360,2360,2360,2360,0
|
|
20240326,161400,228294040,2360,2360,2360,2360,0
|
|
20240326,161300,228294040,2360,2360,2360,2360,0
|
|
20240326,161200,228294040,2360,2360,2360,2360,0
|
|
20240326,161100,228294040,2360,2360,2360,2360,0
|
|
20240326,161000,228294040,2360,2360,2360,2360,0
|
|
20240326,160900,228294040,2360,2360,2360,2360,0
|
|
20240326,160800,228294040,2360,2360,2360,2360,0
|
|
20240326,160700,228294040,2360,2360,2360,2360,0
|
|
20240326,160600,228294040,2360,2360,2360,2360,0
|
|
20240326,160500,228294040,2360,2360,2360,2360,0
|
|
20240326,160400,228294040,2360,2360,2360,2360,0
|
|
20240326,160300,228294040,2360,2360,2360,2360,0
|
|
20240326,160200,228294040,2360,2360,2360,2360,0
|
|
20240326,160100,228294040,2360,2360,2360,2360,0
|
|
20240326,160000,228294040,2360,2360,2360,2360,0
|
|
20240326,155900,228294040,2360,2360,2360,2360,0
|
|
20240326,155800,228294040,2360,2360,2360,2360,0
|
|
20240326,155700,228294040,2360,2360,2360,2360,0
|
|
20240326,155600,228294040,2360,2360,2360,2360,0
|
|
20240326,155500,228294040,2360,2360,2360,2360,0
|
|
20240326,155400,228294040,2360,2360,2360,2360,915
|
|
20240326,155300,228294040,2360,2360,2360,2360,0
|
|
20240326,155200,228294040,2360,2360,2360,2360,0
|
|
20240326,155100,228294040,2360,2360,2360,2360,0
|
|
20240326,155000,228294040,2360,2360,2360,2360,0
|
|
20240326,154900,228294040,2360,2360,2360,2360,0
|
|
20240326,154800,228294040,2360,2360,2360,2360,0
|
|
20240326,154700,228294040,2360,2360,2360,2360,0
|
|
20240326,154600,228294040,2360,2360,2360,2360,0
|
|
20240326,154500,228294040,2360,2360,2360,2360,0
|
|
20240326,154400,228294040,2360,2360,2360,2360,0
|
|
20240326,154300,228294040,2360,2360,2360,2360,0
|
|
20240326,154200,228294040,2360,2360,2360,2360,0
|
|
20240326,154100,228294040,2360,2360,2360,2360,0
|
|
20240326,154000,228294040,2360,2360,2360,2360,0
|
|
20240326,153900,228294040,2360,2360,2360,2360,0
|
|
20240326,153800,228294040,2360,2360,2360,2360,0
|
|
20240326,153700,228294040,2360,2360,2360,2360,0
|
|
20240326,153600,228294040,2360,2360,2360,2360,0
|
|
20240326,153500,228294040,2360,2360,2360,2360,0
|
|
20240326,153400,228294040,2360,2360,2360,2360,0
|
|
20240326,153300,228294040,2360,2360,2360,2360,0
|
|
20240326,153200,228294040,2360,2360,2360,2360,0
|
|
20240326,153100,228294040,2360,2360,2360,2360,0
|
|
20240326,153000,228294040,2360,2360,2360,2360,915
|
|
20240326,152900,226134640,2355,2355,2355,2355,0
|
|
20240326,152800,226134640,2355,2355,2355,2355,0
|
|
20240326,152700,226134640,2355,2355,2355,2355,0
|
|
20240326,152600,226134640,2355,2355,2355,2355,0
|
|
20240326,152500,226134640,2355,2355,2355,2355,0
|
|
20240326,152400,226134640,2355,2355,2355,2355,0
|
|
20240326,152300,226134640,2355,2355,2355,2355,0
|
|
20240326,152200,226134640,2355,2355,2355,2355,0
|
|
20240326,152100,226134640,2355,2355,2355,2355,0
|
|
20240326,152000,226134640,2355,2355,2355,2355,0
|
|
20240326,151900,226134640,2355,2355,2355,2355,1
|
|
20240326,151800,226132285,2355,2355,2355,2355,650
|
|
20240326,151700,224601535,2355,2355,2355,2355,86
|
|
20240326,151600,224399005,2350,2350,2350,2350,115
|
|
20240326,151500,224128755,2350,2350,2350,2350,140
|
|
20240326,151400,223799755,2350,2355,2355,2350,308
|
|
20240326,151300,223075945,2355,2355,2355,2355,0
|
|
20240326,151200,223075945,2355,2355,2355,2355,0
|
|
20240326,151100,223075945,2355,2355,2355,2355,1
|
|
20240326,151000,223073590,2350,2350,2350,2350,30
|
|
20240326,150900,223003090,2350,2350,2350,2350,0
|
|
20240326,150800,223003090,2350,2350,2350,2350,5
|
|
20240326,150700,222991340,2360,2360,2360,2360,0
|
|
20240326,150600,222991340,2360,2360,2360,2360,0
|
|
20240326,150500,222991340,2360,2360,2360,2360,0
|
|
20240326,150400,222991340,2360,2360,2360,2360,0
|
|
20240326,150300,222991340,2360,2360,2360,2360,44
|
|
20240326,150200,222887500,2360,2360,2360,2360,0
|
|
20240326,150100,222887500,2360,2360,2360,2360,0
|
|
20240326,150000,222887500,2360,2360,2360,2360,0
|
|
20240326,145900,222887500,2360,2360,2360,2360,0
|
|
20240326,145800,222887500,2360,2360,2360,2360,0
|
|
20240326,145700,222887500,2360,2360,2360,2360,20
|
|
20240326,145600,222840300,2340,2340,2340,2340,0
|
|
20240326,145500,222840300,2340,2340,2340,2340,8
|
|
20240326,145400,222821580,2365,2365,2365,2365,1
|
|
20240326,145300,222819215,2345,2345,2345,2345,0
|
|
20240326,145200,222819215,2345,2345,2345,2345,174
|
|
20240326,145100,222411185,2335,2335,2335,2335,0
|
|
20240326,145000,222411185,2335,2335,2335,2335,0
|
|
20240326,144900,222411185,2335,2335,2335,2335,0
|
|
20240326,144800,222411185,2335,2340,2340,2335,1965
|
|
20240326,144700,217822240,2340,2340,2340,2340,58
|
|
20240326,144600,217686520,2335,2335,2335,2335,8
|
|
20240326,144500,217667840,2335,2340,2340,2335,189
|
|
20240326,144400,217226025,2340,2340,2340,2340,100
|
|
20240326,144300,216992025,2335,2335,2335,2335,0
|
|
20240326,144200,216992025,2335,2335,2335,2335,0
|
|
20240326,144100,216992025,2335,2335,2335,2335,0
|
|
20240326,144000,216992025,2335,2335,2335,2335,160
|
|
20240326,143900,216618425,2335,2335,2335,2335,0
|
|
20240326,143800,216618425,2335,2335,2335,2335,1
|
|
20240326,143700,216616090,2335,2335,2335,2335,2517
|
|
20240326,143600,210738895,2335,2335,2335,2335,189
|
|
20240326,143500,210297580,2335,2335,2335,2335,0
|
|
20240326,143400,210297580,2335,2335,2335,2335,17
|
|
20240326,143300,210257885,2335,2335,2335,2335,0
|
|
20240326,143200,210257885,2335,2340,2340,2335,4549
|
|
20240326,143100,199619515,2340,2340,2340,2340,0
|
|
20240326,143000,199619515,2340,2340,2340,2340,0
|
|
20240326,142900,199619515,2340,2340,2340,2340,0
|
|
20240326,142800,199619515,2340,2340,2340,2340,14
|
|
20240326,142700,199586755,2340,2340,2340,2340,175
|
|
20240326,142600,199177255,2340,2340,2340,2340,180
|
|
20240326,142500,198756055,2340,2340,2340,2340,850
|
|
20240326,142400,196767055,2340,2340,2340,2340,100
|
|
20240326,142300,196533055,2340,2340,2340,2340,160
|
|
20240326,142200,196158655,2340,2340,2340,2340,0
|
|
20240326,142100,196158655,2340,2340,2340,2340,100
|
|
20240326,142000,195924655,2340,2340,2340,2340,0
|
|
20240326,141900,195924655,2340,2340,2340,2340,190
|
|
20240326,141800,195480055,2340,2340,2340,2340,697
|
|
20240326,141700,193849075,2345,2345,2345,2345,611
|
|
20240326,141600,192416280,2345,2345,2345,2345,0
|
|
20240326,141500,192416280,2345,2350,2350,2345,974
|
|
20240326,141400,190131880,2355,2360,2360,2355,55
|
|
20240326,141300,190002240,2360,2360,2360,2360,1
|
|
20240326,141200,189999880,2355,2355,2355,2355,0
|
|
20240326,141100,189999880,2355,2355,2355,2355,0
|
|
20240326,141000,189999880,2355,2355,2355,2355,190
|
|
20240326,140900,189552430,2355,2355,2355,2355,28
|
|
20240326,140800,189486490,2360,2360,2360,2360,50
|
|
20240326,140700,189368490,2360,2360,2360,2360,0
|
|
20240326,140600,189368490,2360,2360,2360,2360,86
|
|
20240326,140500,189165530,2365,2365,2365,2365,0
|
|
20240326,140400,189165530,2365,2365,2365,2365,0
|
|
20240326,140300,189165530,2365,2365,2365,2365,22
|
|
20240326,140200,189113500,2360,2360,2360,2360,14
|
|
20240326,140100,189080460,2360,2360,2360,2360,176
|
|
20240326,140000,188665100,2360,2360,2360,2360,0
|
|
20240326,135900,188665100,2360,2360,2360,2360,0
|
|
20240326,135800,188665100,2360,2360,2360,2360,0
|
|
20240326,135700,188665100,2360,2360,2360,2360,160
|
|
20240326,135600,188287500,2370,2370,2370,2370,0
|
|
20240326,135500,188287500,2370,2370,2370,2370,5
|
|
20240326,135400,188275650,2370,2370,2370,2370,1
|
|
20240326,135300,188273280,2360,2360,2360,2360,351
|
|
20240326,135200,187444920,2360,2360,2360,2360,0
|
|
20240326,135100,187444920,2360,2360,2360,2360,0
|
|
20240326,135000,187444920,2360,2360,2360,2360,0
|
|
20240326,134900,187444920,2360,2360,2360,2360,0
|
|
20240326,134800,187444920,2360,2370,2370,2360,161
|
|
20240326,134700,187064950,2360,2360,2360,2360,0
|
|
20240326,134600,187064950,2360,2360,2360,2360,0
|
|
20240326,134500,187064950,2360,2360,2360,2360,0
|
|
20240326,134400,187064950,2360,2360,2360,2360,190
|
|
20240326,134300,186616550,2370,2370,2370,2370,0
|
|
20240326,134200,186616550,2370,2370,2370,2370,1
|
|
20240326,134100,186614180,2360,2360,2360,2360,0
|
|
20240326,134000,186614180,2360,2360,2370,2360,211
|
|
20240326,133900,186115720,2370,2370,2370,2370,0
|
|
20240326,133800,186115720,2370,2370,2370,2370,0
|
|
20240326,133700,186115720,2370,2370,2370,2370,0
|
|
20240326,133600,186115720,2370,2355,2370,2355,15
|
|
20240326,133500,186080380,2355,2355,2355,2355,176
|
|
20240326,133400,185665900,2355,2355,2355,2355,0
|
|
20240326,133300,185665900,2355,2355,2355,2355,0
|
|
20240326,133200,185665900,2355,2355,2355,2355,0
|
|
20240326,133100,185665900,2355,2355,2355,2355,188
|
|
20240326,133000,185223160,2370,2370,2370,2370,1
|
|
20240326,132900,185220790,2355,2355,2355,2355,0
|
|
20240326,132800,185220790,2355,2355,2355,2355,0
|
|
20240326,132700,185220790,2355,2360,2360,2355,190
|
|
20240326,132600,184772870,2370,2370,2370,2370,0
|
|
20240326,132500,184772870,2370,2370,2370,2370,100
|
|
20240326,132400,184535870,2370,2360,2370,2360,11
|
|
20240326,132300,184509900,2360,2360,2360,2360,3
|
|
20240326,132200,184502820,2360,2360,2360,2360,160
|
|
20240326,132100,184125220,2360,2360,2360,2360,8
|
|
20240326,132000,184106340,2360,2360,2360,2360,21
|
|
20240326,131900,184056780,2360,2360,2360,2360,46
|
|
20240326,131800,183948220,2360,2365,2375,2360,191
|
|
20240326,131700,183496570,2370,2370,2370,2370,112
|
|
20240326,131600,183231130,2370,2370,2370,2370,0
|
|
20240326,131500,183231130,2370,2370,2370,2370,1
|
|
20240326,131400,183228760,2360,2360,2365,2360,177
|
|
20240326,131300,182811035,2370,2370,2370,2370,0
|
|
20240326,131200,182811035,2370,2370,2370,2370,1
|
|
20240326,131100,182808665,2360,2360,2360,2360,300
|
|
20240326,131000,182100665,2360,2360,2360,2360,14
|
|
20240326,130900,182067625,2360,2360,2360,2360,176
|
|
20240326,130800,181652265,2370,2370,2370,2370,1000
|
|
20240326,130700,179282265,2370,2365,2370,2365,1300
|
|
20240326,130600,176206270,2360,2360,2360,2360,502
|
|
20240326,130500,175021550,2360,2355,2360,2355,167
|
|
20240326,130400,174628230,2360,2360,2360,2360,10
|
|
20240326,130300,174604630,2355,2355,2355,2355,362
|
|
20240326,130200,173752120,2350,2350,2350,2350,0
|
|
20240326,130100,173752120,2350,2345,2350,2345,191
|
|
20240326,130000,173304150,2355,2355,2355,2355,492
|
|
20240326,125900,172145490,2355,2355,2355,2355,1
|
|
20240326,125800,172143135,2345,2345,2345,2345,0
|
|
20240326,125700,172143135,2345,2345,2345,2345,0
|
|
20240326,125600,172143135,2345,2345,2345,2345,160
|
|
20240326,125500,171767935,2355,2355,2355,2355,0
|
|
20240326,125400,171767935,2355,2345,2355,2345,30
|
|
20240326,125300,171697575,2345,2345,2345,2345,0
|
|
20240326,125200,171697575,2345,2355,2355,2345,283
|
|
20240326,125100,171033020,2345,2345,2345,2345,0
|
|
20240326,125000,171033020,2345,2345,2345,2345,500
|
|
20240326,124900,169860520,2345,2345,2345,2345,200
|
|
20240326,124800,169391520,2355,2345,2355,2345,161
|
|
20240326,124700,169013965,2345,2345,2345,2345,9
|
|
20240326,124600,168992860,2350,2350,2350,2350,50
|
|
20240326,124500,168875360,2355,2355,2355,2355,0
|
|
20240326,124400,168875360,2355,2345,2355,2345,16
|
|
20240326,124300,168837830,2340,2345,2345,2340,176
|
|
20240326,124200,168425940,2340,2340,2340,2340,0
|
|
20240326,124100,168425940,2340,2340,2340,2340,0
|
|
20240326,124000,168425940,2340,2340,2340,2340,0
|
|
20240326,123900,168425940,2340,2340,2340,2340,160
|
|
20240326,123800,168051540,2340,2340,2340,2340,30
|
|
20240326,123700,167981340,2345,2345,2345,2345,2939
|
|
20240326,123600,161089385,2345,2340,2345,2340,110
|
|
20240326,123500,160831935,2340,2340,2340,2340,491
|
|
20240326,123400,159682995,2345,2345,2345,2345,1
|
|
20240326,123300,159680650,2345,2355,2355,2345,150
|
|
20240326,123200,159327900,2345,2340,2345,2340,3278
|
|
20240326,123100,151643490,2340,2340,2340,2340,0
|
|
20240326,123000,151643490,2340,2345,2345,2340,382
|
|
20240326,122900,150748500,2345,2345,2345,2345,0
|
|
20240326,122800,150748500,2345,2340,2345,2340,2206
|
|
20240326,122700,145576205,2340,2340,2340,2340,0
|
|
20240326,122600,145576205,2340,2340,2340,2340,191
|
|
20240326,122500,145129265,2345,2345,2345,2345,0
|
|
20240326,122400,145129265,2345,2345,2345,2345,0
|
|
20240326,122300,145129265,2345,2345,2345,2345,0
|
|
20240326,122200,145129265,2345,2345,2345,2345,1078
|
|
20240326,122100,142601355,2345,2345,2345,2345,0
|
|
20240326,122000,142601355,2345,2345,2345,2345,0
|
|
20240326,121900,142601355,2345,2345,2345,2345,0
|
|
20240326,121800,142601355,2345,2345,2345,2345,15
|
|
20240326,121700,142566180,2345,2345,2345,2345,176
|
|
20240326,121600,142153460,2345,2345,2345,2345,29
|
|
20240326,121500,142085455,2345,2345,2345,2345,0
|
|
20240326,121400,142085455,2345,2345,2345,2345,1000
|
|
20240326,121300,139740455,2345,2345,2345,2345,160
|
|
20240326,121200,139365255,2350,2345,2350,2345,1109
|
|
20240326,121100,136762605,2345,2345,2345,2345,0
|
|
20240326,121000,136762605,2345,2345,2345,2345,0
|
|
20240326,120900,136762605,2345,2345,2345,2345,191
|
|
20240326,120800,136314710,2350,2350,2350,2350,0
|
|
20240326,120700,136314710,2350,2350,2350,2350,793
|
|
20240326,120600,134451160,2350,2350,2350,2350,0
|
|
20240326,120500,134451160,2350,2350,2350,2350,0
|
|
20240326,120400,134451160,2350,2350,2350,2350,161
|
|
20240326,120300,134072810,2355,2355,2355,2355,31
|
|
20240326,120200,133999805,2355,2355,2355,2355,0
|
|
20240326,120100,133999805,2355,2355,2355,2355,0
|
|
20240326,120000,133999805,2355,2355,2355,2355,191
|
|
20240326,115900,133550000,2360,2360,2360,2360,0
|
|
20240326,115800,133550000,2360,2360,2360,2360,100
|
|
20240326,115700,133314000,2350,2350,2350,2350,8
|
|
20240326,115600,133295200,2350,2345,2350,2345,4606
|
|
20240326,115500,122482330,2350,2350,2350,2350,0
|
|
20240326,115400,122482330,2350,2350,2350,2350,114
|
|
20240326,115300,122214430,2350,2355,2355,2350,2000
|
|
20240326,115200,117513735,2355,2355,2355,2355,404
|
|
20240326,115100,116562315,2355,2355,2355,2355,176
|
|
20240326,115000,116147835,2350,2355,2355,2350,2124
|
|
20240326,114900,111155795,2355,2355,2355,2355,0
|
|
20240326,114800,111155795,2355,2355,2355,2355,673
|
|
20240326,114700,109570880,2355,2355,2355,2355,161
|
|
20240326,114600,109191725,2355,2355,2355,2355,0
|
|
20240326,114500,109191725,2355,2355,2355,2355,1
|
|
20240326,114400,109189370,2355,2355,2355,2355,0
|
|
20240326,114300,109189370,2355,2355,2355,2355,191
|
|
20240326,114200,108739565,2355,2355,2355,2355,0
|
|
20240326,114100,108739565,2355,2355,2355,2355,0
|
|
20240326,114000,108739565,2355,2355,2355,2355,2614
|
|
20240326,113900,102583595,2355,2355,2355,2355,29
|
|
20240326,113800,102515300,2355,2355,2355,2355,161
|
|
20240326,113700,102136145,2355,2355,2355,2355,0
|
|
20240326,113600,102136145,2355,2355,2355,2355,0
|
|
20240326,113500,102136145,2355,2355,2355,2355,0
|
|
20240326,113400,102136145,2355,2355,2355,2355,191
|
|
20240326,113300,101686340,2360,2365,2365,2360,1978
|
|
20240326,113200,97018255,2360,2360,2360,2360,0
|
|
20240326,113100,97018255,2360,2360,2360,2360,0
|
|
20240326,113000,97018255,2360,2360,2360,2360,161
|
|
20240326,112900,96638295,2360,2360,2360,2360,0
|
|
20240326,112800,96638295,2360,2360,2360,2360,2
|
|
20240326,112700,96633575,2365,2365,2365,2365,703
|
|
20240326,112600,94970980,2365,2360,2365,2360,19
|
|
20240326,112500,94926120,2365,2360,2365,2360,177
|
|
20240326,112400,94508395,2360,2360,2360,2360,0
|
|
20240326,112300,94508395,2360,2360,2360,2360,297
|
|
20240326,112200,93807475,2360,2360,2360,2360,0
|
|
20240326,112100,93807475,2360,2360,2360,2360,161
|
|
20240326,112000,93427515,2360,2360,2360,2360,0
|
|
20240326,111900,93427515,2360,2360,2360,2360,0
|
|
20240326,111800,93427515,2360,2360,2360,2360,2162
|
|
20240326,111700,88325195,2360,2360,2360,2360,191
|
|
20240326,111600,87874435,2360,2360,2360,2360,99
|
|
20240326,111500,87640795,2360,2360,2360,2360,0
|
|
20240326,111400,87640795,2360,2360,2360,2360,400
|
|
20240326,111300,86696795,2360,2355,2360,2355,1103
|
|
20240326,111200,84093725,2355,2355,2355,2355,246
|
|
20240326,111100,83514395,2360,2360,2360,2360,0
|
|
20240326,111000,83514395,2360,2360,2360,2360,1282
|
|
20240326,110900,80488875,2360,2360,2360,2360,0
|
|
20240326,110800,80488875,2360,2360,2360,2360,191
|
|
20240326,110700,80038115,2365,2365,2365,2365,100
|
|
20240326,110600,79801615,2360,2360,2360,2360,0
|
|
20240326,110500,79801615,2360,2360,2360,2360,1
|
|
20240326,110400,79799255,2360,2360,2360,2360,161
|
|
20240326,110300,79419295,2365,2360,2365,2360,118
|
|
20240326,110200,79140725,2355,2355,2355,2355,0
|
|
20240326,110100,79140725,2355,2355,2355,2355,29
|
|
20240326,110000,79072430,2355,2355,2355,2355,15
|
|
20240326,105900,79037105,2355,2355,2355,2355,176
|
|
20240326,105800,78622625,2355,2355,2355,2355,12
|
|
20240326,105700,78594365,2355,2360,2360,2355,44
|
|
20240326,105600,78490740,2355,2355,2355,2355,0
|
|
20240326,105500,78490740,2355,2355,2355,2355,910
|
|
20240326,105400,76347690,2355,2355,2355,2355,1113
|
|
20240326,105300,73726575,2355,2355,2355,2355,3138
|
|
20240326,105200,66336585,2355,2355,2355,2355,1500
|
|
20240326,105100,62804085,2355,2355,2355,2355,191
|
|
20240326,105000,62354280,2360,2360,2360,2360,0
|
|
20240326,104900,62354280,2360,2360,2360,2360,140
|
|
20240326,104800,62023880,2360,2360,2360,2360,0
|
|
20240326,104700,62023880,2360,2360,2360,2360,110
|
|
20240326,104600,61764280,2360,2365,2365,2360,301
|
|
20240326,104500,61052920,2360,2360,2360,2360,50
|
|
20240326,104400,60934920,2360,2360,2360,2360,38
|
|
20240326,104300,60845240,2355,2355,2355,2355,50
|
|
20240326,104200,60727490,2355,2355,2355,2355,191
|
|
20240326,104100,60277685,2360,2355,2360,2355,615
|
|
20240326,104000,58829110,2360,2360,2360,2360,0
|
|
20240326,103900,58829110,2360,2360,2360,2360,0
|
|
20240326,103800,58829110,2360,2360,2360,2360,1925
|
|
20240326,103700,54286110,2365,2365,2365,2365,0
|
|
20240326,103600,54286110,2365,2365,2365,2365,0
|
|
20240326,103500,54286110,2365,2365,2365,2365,0
|
|
20240326,103400,54286110,2365,2360,2365,2360,278
|
|
20240326,103300,53629980,2360,2360,2360,2360,176
|
|
20240326,103200,53214620,2360,2360,2360,2360,259
|
|
20240326,103100,52603380,2360,2360,2360,2360,0
|
|
20240326,103000,52603380,2360,2360,2360,2360,0
|
|
20240326,102900,52603380,2360,2360,2360,2360,161
|
|
20240326,102800,52223420,2360,2360,2360,2360,0
|
|
20240326,102700,52223420,2360,2360,2360,2360,0
|
|
20240326,102600,52223420,2360,2360,2360,2360,0
|
|
20240326,102500,52223420,2360,2360,2365,2360,198
|
|
20240326,102400,51756105,2360,2360,2360,2360,30
|
|
20240326,102300,51685305,2365,2365,2365,2365,5
|
|
20240326,102200,51673480,2360,2360,2360,2360,0
|
|
20240326,102100,51673480,2360,2360,2360,2360,0
|
|
20240326,102000,51673480,2360,2365,2365,2360,825
|
|
20240326,101900,49726420,2365,2365,2365,2365,0
|
|
20240326,101800,49726420,2365,2365,2365,2365,7
|
|
20240326,101700,49709865,2355,2355,2355,2355,0
|
|
20240326,101600,49709865,2355,2355,2355,2355,192
|
|
20240326,101500,49257705,2360,2360,2360,2360,500
|
|
20240326,101400,48077705,2360,2360,2360,2360,1
|
|
20240326,101300,48075345,2365,2365,2365,2365,30
|
|
20240326,101200,48004395,2360,2360,2360,2360,161
|
|
20240326,101100,47624435,2360,2360,2360,2360,260
|
|
20240326,101000,47010835,2365,2365,2365,2365,0
|
|
20240326,100900,47010835,2365,2365,2365,2365,1
|
|
20240326,100800,47008470,2360,2360,2360,2360,15
|
|
20240326,100700,46973070,2360,2360,2360,2360,176
|
|
20240326,100600,46557710,2360,2360,2360,2360,0
|
|
20240326,100500,46557710,2360,2360,2360,2360,0
|
|
20240326,100400,46557710,2360,2365,2365,2360,26
|
|
20240326,100300,46496225,2365,2360,2365,2360,363
|
|
20240326,100200,45638540,2365,2365,2365,2365,89
|
|
20240326,100100,45428055,2365,2365,2365,2365,28
|
|
20240326,100000,45361835,2360,2360,2360,2360,0
|
|
20240326,095900,45361835,2360,2360,2360,2360,191
|
|
20240326,095800,44911075,2370,2370,2370,2370,13
|
|
20240326,095700,44880265,2360,2360,2360,2360,106
|
|
20240326,095600,44630105,2360,2360,2360,2360,0
|
|
20240326,095500,44630105,2360,2360,2360,2360,0
|
|
20240326,095400,44630105,2360,2370,2370,2360,216
|
|
20240326,095300,44119795,2360,2360,2360,2360,201
|
|
20240326,095200,43645435,2360,2360,2360,2360,81
|
|
20240326,095100,43454275,2360,2360,2360,2360,0
|
|
20240326,095000,43454275,2360,2365,2365,2360,191
|
|
20240326,094900,43003380,2365,2370,2370,2365,550
|
|
20240326,094800,41702380,2365,2365,2365,2365,32
|
|
20240326,094700,41626700,2365,2365,2365,2365,165
|
|
20240326,094600,41236475,2365,2365,2365,2365,190
|
|
20240326,094500,40787125,2370,2370,2370,2370,0
|
|
20240326,094400,40787125,2370,2370,2370,2370,0
|
|
20240326,094300,40787125,2370,2370,2370,2370,1
|
|
20240326,094200,40784755,2370,2370,2370,2370,1099
|
|
20240326,094100,38180125,2370,2375,2375,2370,1009
|
|
20240326,094000,35784635,2380,2380,2380,2380,0
|
|
20240326,093900,35784635,2380,2380,2380,2380,0
|
|
20240326,093800,35784635,2380,2375,2380,2375,921
|
|
20240326,093700,33595805,2375,2375,2375,2375,341
|
|
20240326,093600,32785930,2375,2375,2375,2375,0
|
|
20240326,093500,32785930,2375,2375,2375,2375,0
|
|
20240326,093400,32785930,2375,2375,2375,2375,0
|
|
20240326,093300,32785930,2375,2375,2375,2370,191
|
|
20240326,093200,32333145,2380,2380,2380,2380,0
|
|
20240326,093100,32333145,2380,2380,2380,2380,0
|
|
20240326,093000,32333145,2380,2375,2380,2375,192
|
|
20240326,092900,31877095,2375,2375,2375,2375,0
|
|
20240326,092800,31877095,2375,2380,2380,2375,1191
|
|
20240326,092700,29043320,2380,2380,2380,2380,0
|
|
20240326,092600,29043320,2380,2380,2380,2380,0
|
|
20240326,092500,29043320,2380,2380,2380,2380,100
|
|
20240326,092400,28805320,2380,2385,2385,2380,195
|
|
20240326,092300,28340505,2380,2380,2380,2380,0
|
|
20240326,092200,28340505,2380,2380,2380,2380,0
|
|
20240326,092100,28340505,2380,2385,2385,2380,1312
|
|
20240326,092000,25217535,2380,2380,2380,2380,161
|
|
20240326,091900,24834355,2395,2390,2395,2390,345
|
|
20240326,091800,24008335,2370,2370,2370,2370,0
|
|
20240326,091700,24008335,2370,2370,2370,2370,0
|
|
20240326,091600,24008335,2370,2370,2370,2370,41
|
|
20240326,091500,23911165,2370,2385,2385,2370,1846
|
|
20240326,091400,19526595,2385,2385,2385,2385,1
|
|
20240326,091300,19524210,2385,2385,2385,2385,0
|
|
20240326,091200,19524210,2385,2385,2385,2385,100
|
|
20240326,091100,19285710,2385,2385,2385,2385,551
|
|
20240326,091000,17971575,2385,2385,2385,2385,0
|
|
20240326,090900,17971575,2385,2385,2385,2385,30
|
|
20240326,090800,17900025,2385,2385,2385,2385,9
|
|
20240326,090700,17878560,2385,2385,2385,2385,191
|
|
20240326,090600,17423025,2400,2400,2400,2400,420
|
|
20240326,090500,16415025,2385,2380,2395,2380,246
|
|
20240326,090400,15827395,2380,2380,2380,2380,106
|
|
20240326,090300,15575115,2380,2390,2390,2380,1624
|
|
20240326,090200,11699730,2405,2400,2405,2395,473
|
|
20240326,090100,10562980,2405,2410,2410,2405,198
|
|
20240326,090000,10085850,2410,2410,2410,2410,3948
|