661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,195800,256895520,4685,4685,4685,4685,1016
|
|
20240321,195700,256895520,4685,4685,4685,4685,0
|
|
20240321,195600,256895520,4685,4685,4685,4685,0
|
|
20240321,195500,256895520,4685,4685,4685,4685,0
|
|
20240321,195400,256895520,4685,4685,4685,4685,0
|
|
20240321,195300,256895520,4685,4685,4685,4685,0
|
|
20240321,195200,256895520,4685,4685,4685,4685,0
|
|
20240321,195100,256895520,4685,4685,4685,4685,0
|
|
20240321,195000,256895520,4685,4685,4685,4685,0
|
|
20240321,194900,256895520,4685,4685,4685,4685,0
|
|
20240321,194800,256895520,4685,4685,4685,4685,0
|
|
20240321,194700,256895520,4685,4685,4685,4685,0
|
|
20240321,194600,256895520,4685,4685,4685,4685,0
|
|
20240321,194500,256895520,4685,4685,4685,4685,0
|
|
20240321,194400,256895520,4685,4685,4685,4685,0
|
|
20240321,194300,256895520,4685,4685,4685,4685,0
|
|
20240321,194200,256895520,4685,4685,4685,4685,0
|
|
20240321,194100,256895520,4685,4685,4685,4685,0
|
|
20240321,194000,256895520,4685,4685,4685,4685,0
|
|
20240321,193900,256895520,4685,4685,4685,4685,0
|
|
20240321,193800,256895520,4685,4685,4685,4685,0
|
|
20240321,193700,256895520,4685,4685,4685,4685,0
|
|
20240321,193600,256895520,4685,4685,4685,4685,0
|
|
20240321,193500,256895520,4685,4685,4685,4685,0
|
|
20240321,193400,256895520,4685,4685,4685,4685,0
|
|
20240321,193300,256895520,4685,4685,4685,4685,0
|
|
20240321,193200,256895520,4685,4685,4685,4685,0
|
|
20240321,193100,256895520,4685,4685,4685,4685,0
|
|
20240321,193000,256895520,4685,4685,4685,4685,0
|
|
20240321,192900,256895520,4685,4685,4685,4685,0
|
|
20240321,192800,256895520,4685,4685,4685,4685,1016
|
|
20240321,192700,256895520,4685,4685,4685,4685,0
|
|
20240321,192600,256895520,4685,4685,4685,4685,0
|
|
20240321,192500,256895520,4685,4685,4685,4685,0
|
|
20240321,192400,256895520,4685,4685,4685,4685,0
|
|
20240321,192300,256895520,4685,4685,4685,4685,0
|
|
20240321,192200,256895520,4685,4685,4685,4685,0
|
|
20240321,192100,256895520,4685,4685,4685,4685,0
|
|
20240321,192000,256895520,4685,4685,4685,4685,0
|
|
20240321,191900,256895520,4685,4685,4685,4685,0
|
|
20240321,191800,256895520,4685,4685,4685,4685,0
|
|
20240321,191700,256895520,4685,4685,4685,4685,0
|
|
20240321,191600,256895520,4685,4685,4685,4685,0
|
|
20240321,191500,256895520,4685,4685,4685,4685,0
|
|
20240321,191400,256895520,4685,4685,4685,4685,0
|
|
20240321,191300,256895520,4685,4685,4685,4685,0
|
|
20240321,191200,256895520,4685,4685,4685,4685,0
|
|
20240321,191100,256895520,4685,4685,4685,4685,0
|
|
20240321,191000,256895520,4685,4685,4685,4685,0
|
|
20240321,190900,256895520,4685,4685,4685,4685,0
|
|
20240321,190800,256895520,4685,4685,4685,4685,0
|
|
20240321,190700,256895520,4685,4685,4685,4685,0
|
|
20240321,190600,256895520,4685,4685,4685,4685,0
|
|
20240321,190500,256895520,4685,4685,4685,4685,0
|
|
20240321,190400,256895520,4685,4685,4685,4685,0
|
|
20240321,190300,256895520,4685,4685,4685,4685,0
|
|
20240321,190200,256895520,4685,4685,4685,4685,0
|
|
20240321,190100,256895520,4685,4685,4685,4685,0
|
|
20240321,190000,256895520,4685,4685,4685,4685,0
|
|
20240321,185900,256895520,4685,4685,4685,4685,0
|
|
20240321,185800,256895520,4685,4685,4685,4685,1016
|
|
20240321,185700,256895520,4685,4685,4685,4685,0
|
|
20240321,185600,256895520,4685,4685,4685,4685,0
|
|
20240321,185500,256895520,4685,4685,4685,4685,0
|
|
20240321,185400,256895520,4685,4685,4685,4685,0
|
|
20240321,185300,256895520,4685,4685,4685,4685,0
|
|
20240321,185200,256895520,4685,4685,4685,4685,0
|
|
20240321,185100,256895520,4685,4685,4685,4685,0
|
|
20240321,185000,256895520,4685,4685,4685,4685,0
|
|
20240321,184900,256895520,4685,4685,4685,4685,0
|
|
20240321,184800,256895520,4685,4685,4685,4685,0
|
|
20240321,184700,256895520,4685,4685,4685,4685,0
|
|
20240321,184600,256895520,4685,4685,4685,4685,0
|
|
20240321,184500,256895520,4685,4685,4685,4685,0
|
|
20240321,184400,256895520,4685,4685,4685,4685,0
|
|
20240321,184300,256895520,4685,4685,4685,4685,0
|
|
20240321,184200,256895520,4685,4685,4685,4685,0
|
|
20240321,184100,256895520,4685,4685,4685,4685,0
|
|
20240321,184000,256895520,4685,4685,4685,4685,0
|
|
20240321,183900,256895520,4685,4685,4685,4685,0
|
|
20240321,183800,256895520,4685,4685,4685,4685,0
|
|
20240321,183700,256895520,4685,4685,4685,4685,0
|
|
20240321,183600,256895520,4685,4685,4685,4685,0
|
|
20240321,183500,256895520,4685,4685,4685,4685,0
|
|
20240321,183400,256895520,4685,4685,4685,4685,0
|
|
20240321,183300,256895520,4685,4685,4685,4685,0
|
|
20240321,183200,256895520,4685,4685,4685,4685,0
|
|
20240321,183100,256895520,4685,4685,4685,4685,0
|
|
20240321,183000,256895520,4685,4685,4685,4685,0
|
|
20240321,182900,256895520,4685,4685,4685,4685,0
|
|
20240321,182800,256895520,4685,4685,4685,4685,1016
|
|
20240321,182700,256895520,4685,4685,4685,4685,0
|
|
20240321,182600,256895520,4685,4685,4685,4685,0
|
|
20240321,182500,256895520,4685,4685,4685,4685,0
|
|
20240321,182400,256895520,4685,4685,4685,4685,0
|
|
20240321,182300,256895520,4685,4685,4685,4685,0
|
|
20240321,182200,256895520,4685,4685,4685,4685,0
|
|
20240321,182100,256895520,4685,4685,4685,4685,0
|
|
20240321,182000,256895520,4685,4685,4685,4685,0
|
|
20240321,181900,256895520,4685,4685,4685,4685,0
|
|
20240321,181800,256895520,4685,4685,4685,4685,0
|
|
20240321,181700,256895520,4685,4685,4685,4685,0
|
|
20240321,181600,256895520,4685,4685,4685,4685,0
|
|
20240321,181500,256895520,4685,4685,4685,4685,0
|
|
20240321,181400,256895520,4685,4685,4685,4685,0
|
|
20240321,181300,256895520,4685,4685,4685,4685,0
|
|
20240321,181200,256895520,4685,4685,4685,4685,0
|
|
20240321,181100,256895520,4685,4685,4685,4685,0
|
|
20240321,181000,256895520,4685,4685,4685,4685,0
|
|
20240321,180900,256895520,4685,4685,4685,4685,0
|
|
20240321,180800,256895520,4685,4685,4685,4685,0
|
|
20240321,180700,256895520,4685,4685,4685,4685,0
|
|
20240321,180600,256895520,4685,4685,4685,4685,0
|
|
20240321,180500,256895520,4685,4685,4685,4685,0
|
|
20240321,180400,256895520,4685,4685,4685,4685,0
|
|
20240321,180300,256895520,4685,4685,4685,4685,0
|
|
20240321,180200,256895520,4685,4685,4685,4685,0
|
|
20240321,180100,256895520,4685,4685,4685,4685,0
|
|
20240321,180000,256895520,4685,4685,4685,4685,0
|
|
20240321,175900,256895520,4685,4685,4685,4685,0
|
|
20240321,175800,256895520,4685,4685,4685,4685,1016
|
|
20240321,175700,256895520,4685,4685,4685,4685,0
|
|
20240321,175600,256895520,4685,4685,4685,4685,0
|
|
20240321,175500,256895520,4685,4685,4685,4685,0
|
|
20240321,175400,256895520,4685,4685,4685,4685,0
|
|
20240321,175300,256895520,4685,4685,4685,4685,0
|
|
20240321,175200,256895520,4685,4685,4685,4685,0
|
|
20240321,175100,256895520,4685,4685,4685,4685,0
|
|
20240321,175000,256895520,4685,4685,4685,4685,0
|
|
20240321,174900,256895520,4685,4685,4685,4685,0
|
|
20240321,174800,256895520,4685,4685,4685,4685,0
|
|
20240321,174700,256895520,4685,4685,4685,4685,0
|
|
20240321,174600,256895520,4685,4685,4685,4685,0
|
|
20240321,174500,256895520,4685,4685,4685,4685,0
|
|
20240321,174400,256895520,4685,4685,4685,4685,0
|
|
20240321,174300,256895520,4685,4685,4685,4685,0
|
|
20240321,174200,256895520,4685,4685,4685,4685,0
|
|
20240321,174100,256895520,4685,4685,4685,4685,0
|
|
20240321,174000,256895520,4685,4685,4685,4685,0
|
|
20240321,173900,256895520,4685,4685,4685,4685,0
|
|
20240321,173800,256895520,4685,4685,4685,4685,0
|
|
20240321,173700,256895520,4685,4685,4685,4685,0
|
|
20240321,173600,256895520,4685,4685,4685,4685,0
|
|
20240321,173500,256895520,4685,4685,4685,4685,0
|
|
20240321,173400,256895520,4685,4685,4685,4685,0
|
|
20240321,173300,256895520,4685,4685,4685,4685,0
|
|
20240321,173200,256895520,4685,4685,4685,4685,0
|
|
20240321,173100,256895520,4685,4685,4685,4685,0
|
|
20240321,173000,256895520,4685,4685,4685,4685,0
|
|
20240321,172900,256895520,4685,4685,4685,4685,0
|
|
20240321,172800,256895520,4685,4685,4685,4685,1016
|
|
20240321,172700,256895520,4685,4685,4685,4685,0
|
|
20240321,172600,256895520,4685,4685,4685,4685,0
|
|
20240321,172500,256895520,4685,4685,4685,4685,0
|
|
20240321,172400,256895520,4685,4685,4685,4685,0
|
|
20240321,172300,256895520,4685,4685,4685,4685,0
|
|
20240321,172200,256895520,4685,4685,4685,4685,0
|
|
20240321,172100,256895520,4685,4685,4685,4685,0
|
|
20240321,172000,256895520,4685,4685,4685,4685,0
|
|
20240321,171900,256895520,4685,4685,4685,4685,0
|
|
20240321,171800,256895520,4685,4685,4685,4685,0
|
|
20240321,171700,256895520,4685,4685,4685,4685,0
|
|
20240321,171600,256895520,4685,4685,4685,4685,0
|
|
20240321,171500,256895520,4685,4685,4685,4685,0
|
|
20240321,171400,256895520,4685,4685,4685,4685,0
|
|
20240321,171300,256895520,4685,4685,4685,4685,0
|
|
20240321,171200,256895520,4685,4685,4685,4685,0
|
|
20240321,171100,256895520,4685,4685,4685,4685,0
|
|
20240321,171000,256895520,4685,4685,4685,4685,0
|
|
20240321,170900,256895520,4685,4685,4685,4685,0
|
|
20240321,170800,256895520,4685,4685,4685,4685,0
|
|
20240321,170700,256895520,4685,4685,4685,4685,0
|
|
20240321,170600,256895520,4685,4685,4685,4685,0
|
|
20240321,170500,256895520,4685,4685,4685,4685,0
|
|
20240321,170400,256895520,4685,4685,4685,4685,0
|
|
20240321,170300,256895520,4685,4685,4685,4685,0
|
|
20240321,170200,256895520,4685,4685,4685,4685,0
|
|
20240321,170100,256895520,4685,4685,4685,4685,0
|
|
20240321,170000,256895520,4685,4685,4685,4685,0
|
|
20240321,165900,256895520,4685,4685,4685,4685,0
|
|
20240321,165800,256895520,4685,4685,4685,4685,1016
|
|
20240321,165700,256895520,4685,4685,4685,4685,0
|
|
20240321,165600,256895520,4685,4685,4685,4685,0
|
|
20240321,165500,256895520,4685,4685,4685,4685,0
|
|
20240321,165400,256895520,4685,4685,4685,4685,0
|
|
20240321,165300,256895520,4685,4685,4685,4685,0
|
|
20240321,165200,256895520,4685,4685,4685,4685,0
|
|
20240321,165100,256895520,4685,4685,4685,4685,0
|
|
20240321,165000,256895520,4685,4685,4685,4685,0
|
|
20240321,164900,256895520,4685,4685,4685,4685,0
|
|
20240321,164800,256895520,4685,4685,4685,4685,0
|
|
20240321,164700,256895520,4685,4685,4685,4685,0
|
|
20240321,164600,256895520,4685,4685,4685,4685,0
|
|
20240321,164500,256895520,4685,4685,4685,4685,0
|
|
20240321,164400,256895520,4685,4685,4685,4685,0
|
|
20240321,164300,256895520,4685,4685,4685,4685,0
|
|
20240321,164200,256895520,4685,4685,4685,4685,0
|
|
20240321,164100,256895520,4685,4685,4685,4685,0
|
|
20240321,164000,256895520,4685,4685,4685,4685,0
|
|
20240321,163900,256895520,4685,4685,4685,4685,0
|
|
20240321,163800,256895520,4685,4685,4685,4685,0
|
|
20240321,163700,256895520,4685,4685,4685,4685,0
|
|
20240321,163600,256895520,4685,4685,4685,4685,0
|
|
20240321,163500,256895520,4685,4685,4685,4685,0
|
|
20240321,163400,256895520,4685,4685,4685,4685,0
|
|
20240321,163300,256895520,4685,4685,4685,4685,0
|
|
20240321,163200,256895520,4685,4685,4685,4685,0
|
|
20240321,163100,256895520,4685,4685,4685,4685,0
|
|
20240321,163000,256895520,4685,4685,4685,4685,0
|
|
20240321,162900,256895520,4685,4685,4685,4685,0
|
|
20240321,162800,256895520,4685,4685,4685,4685,1016
|
|
20240321,162700,256895520,4685,4685,4685,4685,0
|
|
20240321,162600,256895520,4685,4685,4685,4685,0
|
|
20240321,162500,256895520,4685,4685,4685,4685,0
|
|
20240321,162400,256895520,4685,4685,4685,4685,0
|
|
20240321,162300,256895520,4685,4685,4685,4685,0
|
|
20240321,162200,256895520,4685,4685,4685,4685,0
|
|
20240321,162100,256895520,4685,4685,4685,4685,0
|
|
20240321,162000,256895520,4685,4685,4685,4685,0
|
|
20240321,161900,256895520,4685,4685,4685,4685,0
|
|
20240321,161800,256895520,4685,4685,4685,4685,0
|
|
20240321,161700,256895520,4685,4685,4685,4685,0
|
|
20240321,161600,256895520,4685,4685,4685,4685,0
|
|
20240321,161500,256895520,4685,4685,4685,4685,0
|
|
20240321,161400,256895520,4685,4685,4685,4685,0
|
|
20240321,161300,256895520,4685,4685,4685,4685,0
|
|
20240321,161200,256895520,4685,4685,4685,4685,0
|
|
20240321,161100,256895520,4685,4685,4685,4685,0
|
|
20240321,161000,256895520,4685,4685,4685,4685,0
|
|
20240321,160900,256895520,4685,4685,4685,4685,0
|
|
20240321,160800,256895520,4685,4685,4685,4685,0
|
|
20240321,160700,256895520,4685,4685,4685,4685,0
|
|
20240321,160600,256895520,4685,4685,4685,4685,0
|
|
20240321,160500,256895520,4685,4685,4685,4685,0
|
|
20240321,160400,256895520,4685,4685,4685,4685,0
|
|
20240321,160300,256895520,4685,4685,4685,4685,0
|
|
20240321,160200,256895520,4685,4685,4685,4685,0
|
|
20240321,160100,256895520,4685,4685,4685,4685,0
|
|
20240321,160000,256895520,4685,4685,4685,4685,0
|
|
20240321,155900,256895520,4685,4685,4685,4685,0
|
|
20240321,155800,256895520,4685,4685,4685,4685,1016
|
|
20240321,155700,256895520,4685,4685,4685,4685,0
|
|
20240321,155600,256895520,4685,4685,4685,4685,0
|
|
20240321,155500,256895520,4685,4685,4685,4685,0
|
|
20240321,155400,256895520,4685,4685,4685,4685,0
|
|
20240321,155300,256895520,4685,4685,4685,4685,0
|
|
20240321,155200,256895520,4685,4685,4685,4685,0
|
|
20240321,155100,256895520,4685,4685,4685,4685,0
|
|
20240321,155000,256895520,4685,4685,4685,4685,0
|
|
20240321,154900,256895520,4685,4685,4685,4685,0
|
|
20240321,154800,256895520,4685,4685,4685,4685,0
|
|
20240321,154700,256895520,4685,4685,4685,4685,0
|
|
20240321,154600,256895520,4685,4685,4685,4685,0
|
|
20240321,154500,256895520,4685,4685,4685,4685,0
|
|
20240321,154400,256895520,4685,4685,4685,4685,0
|
|
20240321,154300,256895520,4685,4685,4685,4685,0
|
|
20240321,154200,256895520,4685,4685,4685,4685,0
|
|
20240321,154100,256895520,4685,4685,4685,4685,0
|
|
20240321,154000,256895520,4685,4685,4685,4685,0
|
|
20240321,153900,256895520,4685,4685,4685,4685,0
|
|
20240321,153800,256895520,4685,4685,4685,4685,0
|
|
20240321,153700,256895520,4685,4685,4685,4685,0
|
|
20240321,153600,256895520,4685,4685,4685,4685,0
|
|
20240321,153500,256895520,4685,4685,4685,4685,0
|
|
20240321,153400,256895520,4685,4685,4685,4685,0
|
|
20240321,153300,256895520,4685,4685,4685,4685,0
|
|
20240321,153200,256895520,4685,4685,4685,4685,0
|
|
20240321,153100,256895520,4685,4685,4685,4685,0
|
|
20240321,153000,256895520,4685,4685,4685,4685,1016
|
|
20240321,152900,252135560,4685,4685,4685,4685,0
|
|
20240321,152800,252135560,4685,4685,4685,4685,0
|
|
20240321,152700,252135560,4685,4685,4685,4685,0
|
|
20240321,152600,252135560,4685,4685,4685,4685,0
|
|
20240321,152500,252135560,4685,4685,4685,4685,0
|
|
20240321,152400,252135560,4685,4685,4685,4685,0
|
|
20240321,152300,252135560,4685,4685,4685,4685,0
|
|
20240321,152200,252135560,4685,4685,4685,4685,0
|
|
20240321,152100,252135560,4685,4685,4685,4685,0
|
|
20240321,152000,252135560,4685,4685,4685,4685,0
|
|
20240321,151900,252135560,4685,4685,4685,4680,1003
|
|
20240321,151800,247436510,4675,4680,4680,4675,1186
|
|
20240321,151700,241888975,4680,4685,4690,4680,152
|
|
20240321,151600,241176850,4685,4685,4690,4685,18
|
|
20240321,151500,241092470,4690,4685,4690,4685,35
|
|
20240321,151400,240928485,4685,4685,4685,4685,10
|
|
20240321,151300,240881635,4685,4690,4690,4685,122
|
|
20240321,151200,240310015,4685,4685,4685,4685,13
|
|
20240321,151100,240249110,4685,4685,4690,4685,61
|
|
20240321,151000,239963050,4685,4685,4690,4685,50
|
|
20240321,150900,239728600,4685,4685,4685,4685,8
|
|
20240321,150800,239691120,4685,4685,4690,4685,115
|
|
20240321,150700,239152325,4690,4690,4690,4685,37
|
|
20240321,150600,238978835,4685,4685,4690,4685,11
|
|
20240321,150500,238927290,4685,4690,4690,4685,8
|
|
20240321,150400,238889790,4690,4690,4690,4690,18
|
|
20240321,150300,238805370,4690,4690,4690,4690,8
|
|
20240321,150200,238767850,4685,4700,4700,4685,75
|
|
20240321,150100,238415815,4695,4695,4695,4695,480
|
|
20240321,150000,236162215,4695,4695,4700,4695,19
|
|
20240321,145900,236072930,4700,4700,4700,4700,69
|
|
20240321,145800,235748630,4695,4695,4695,4695,0
|
|
20240321,145700,235748630,4695,4700,4700,4695,8
|
|
20240321,145600,235711040,4700,4700,4700,4700,70
|
|
20240321,145500,235382040,4700,4700,4700,4700,245
|
|
20240321,145400,234230540,4700,4700,4700,4700,90
|
|
20240321,145300,233807540,4700,4700,4700,4700,2
|
|
20240321,145200,233798140,4700,4700,4700,4700,0
|
|
20240321,145100,233798140,4700,4700,4700,4700,0
|
|
20240321,145000,233798140,4700,4700,4700,4700,2
|
|
20240321,144900,233788740,4695,4695,4695,4695,4
|
|
20240321,144800,233769960,4700,4700,4700,4700,0
|
|
20240321,144700,233769960,4700,4700,4700,4700,1
|
|
20240321,144600,233765260,4695,4695,4695,4695,120
|
|
20240321,144500,233201860,4700,4700,4700,4700,10
|
|
20240321,144400,233154860,4700,4700,4700,4700,11
|
|
20240321,144300,233103160,4690,4690,4690,4690,187
|
|
20240321,144200,232226130,4690,4690,4690,4690,6
|
|
20240321,144100,232197990,4690,4690,4690,4690,0
|
|
20240321,144000,232197990,4690,4690,4690,4690,0
|
|
20240321,143900,232197990,4690,4690,4690,4690,1
|
|
20240321,143800,232193300,4690,4690,4690,4690,0
|
|
20240321,143700,232193300,4690,4690,4690,4690,10
|
|
20240321,143600,232146400,4690,4690,4690,4690,0
|
|
20240321,143500,232146400,4690,4690,4690,4690,1
|
|
20240321,143400,232141710,4690,4690,4690,4690,1
|
|
20240321,143300,232137020,4690,4690,4690,4690,4
|
|
20240321,143200,232118260,4690,4690,4690,4685,211
|
|
20240321,143100,231129715,4690,4690,4690,4690,1
|
|
20240321,143000,231125025,4690,4690,4690,4690,0
|
|
20240321,142900,231125025,4690,4690,4690,4690,23
|
|
20240321,142800,231017155,4685,4685,4685,4685,1450
|
|
20240321,142700,224223905,4690,4690,4690,4690,0
|
|
20240321,142600,224223905,4690,4690,4690,4690,0
|
|
20240321,142500,224223905,4690,4690,4690,4690,0
|
|
20240321,142400,224223905,4690,4690,4690,4690,0
|
|
20240321,142300,224223905,4690,4690,4690,4690,25
|
|
20240321,142200,224106655,4690,4690,4690,4690,0
|
|
20240321,142100,224106655,4690,4695,4700,4690,935
|
|
20240321,142000,219720305,4700,4700,4700,4700,0
|
|
20240321,141900,219720305,4700,4700,4700,4700,0
|
|
20240321,141800,219720305,4700,4700,4700,4700,1
|
|
20240321,141700,219715605,4700,4700,4700,4700,100
|
|
20240321,141600,219245605,4700,4700,4700,4700,0
|
|
20240321,141500,219245605,4700,4700,4700,4700,5
|
|
20240321,141400,219222105,4695,4695,4695,4695,0
|
|
20240321,141300,219222105,4695,4695,4695,4695,44
|
|
20240321,141200,219015525,4700,4700,4700,4700,0
|
|
20240321,141100,219015525,4700,4700,4700,4700,0
|
|
20240321,141000,219015525,4700,4700,4700,4700,0
|
|
20240321,140900,219015525,4700,4700,4700,4700,0
|
|
20240321,140800,219015525,4700,4700,4700,4700,0
|
|
20240321,140700,219015525,4700,4700,4700,4700,85
|
|
20240321,140600,218616025,4700,4700,4700,4700,0
|
|
20240321,140500,218616025,4700,4700,4700,4700,229
|
|
20240321,140400,217539725,4700,4700,4700,4700,3
|
|
20240321,140300,217525625,4695,4695,4695,4695,100
|
|
20240321,140200,217056125,4695,4695,4695,4695,8
|
|
20240321,140100,217018565,4700,4700,4700,4700,0
|
|
20240321,140000,217018565,4700,4700,4700,4700,0
|
|
20240321,135900,217018565,4700,4700,4700,4700,0
|
|
20240321,135800,217018565,4700,4700,4700,4700,0
|
|
20240321,135700,217018565,4700,4700,4700,4700,113
|
|
20240321,135600,216487465,4690,4690,4690,4690,131
|
|
20240321,135500,215873075,4685,4685,4685,4685,0
|
|
20240321,135400,215873075,4685,4685,4685,4685,0
|
|
20240321,135300,215873075,4685,4685,4685,4685,0
|
|
20240321,135200,215873075,4685,4685,4685,4685,0
|
|
20240321,135100,215873075,4685,4685,4685,4685,0
|
|
20240321,135000,215873075,4685,4685,4685,4685,0
|
|
20240321,134900,215873075,4685,4685,4685,4685,0
|
|
20240321,134800,215873075,4685,4685,4685,4685,16
|
|
20240321,134700,215798115,4685,4685,4685,4685,0
|
|
20240321,134600,215798115,4685,4685,4685,4685,0
|
|
20240321,134500,215798115,4685,4685,4685,4685,0
|
|
20240321,134400,215798115,4685,4685,4685,4685,0
|
|
20240321,134300,215798115,4685,4685,4685,4685,424
|
|
20240321,134200,213811675,4680,4680,4680,4680,0
|
|
20240321,134100,213811675,4680,4680,4680,4680,0
|
|
20240321,134000,213811675,4680,4680,4680,4680,0
|
|
20240321,133900,213811675,4680,4680,4680,4680,0
|
|
20240321,133800,213811675,4680,4680,4680,4680,200
|
|
20240321,133700,212875675,4680,4680,4680,4680,766
|
|
20240321,133600,209290795,4685,4685,4685,4685,343
|
|
20240321,133500,207683840,4680,4680,4680,4680,0
|
|
20240321,133400,207683840,4680,4680,4680,4680,0
|
|
20240321,133300,207683840,4680,4680,4680,4680,0
|
|
20240321,133200,207683840,4680,4680,4680,4680,0
|
|
20240321,133100,207683840,4680,4680,4680,4680,0
|
|
20240321,133000,207683840,4680,4680,4680,4680,0
|
|
20240321,132900,207683840,4680,4680,4680,4680,0
|
|
20240321,132800,207683840,4680,4680,4680,4680,0
|
|
20240321,132700,207683840,4680,4680,4680,4680,0
|
|
20240321,132600,207683840,4680,4680,4680,4680,0
|
|
20240321,132500,207683840,4680,4680,4680,4680,0
|
|
20240321,132400,207683840,4680,4680,4680,4680,0
|
|
20240321,132300,207683840,4680,4680,4680,4680,0
|
|
20240321,132200,207683840,4680,4680,4680,4680,0
|
|
20240321,132100,207683840,4680,4680,4680,4680,0
|
|
20240321,132000,207683840,4680,4680,4680,4680,23
|
|
20240321,131900,207576200,4685,4685,4685,4685,0
|
|
20240321,131800,207576200,4685,4685,4685,4685,0
|
|
20240321,131700,207576200,4685,4685,4685,4685,0
|
|
20240321,131600,207576200,4685,4685,4685,4685,0
|
|
20240321,131500,207576200,4685,4685,4685,4685,0
|
|
20240321,131400,207576200,4685,4685,4685,4685,0
|
|
20240321,131300,207576200,4685,4685,4685,4685,0
|
|
20240321,131200,207576200,4685,4685,4685,4685,1
|
|
20240321,131100,207571515,4685,4685,4685,4685,1
|
|
20240321,131000,207566830,4680,4680,4680,4680,0
|
|
20240321,130900,207566830,4680,4680,4680,4680,0
|
|
20240321,130800,207566830,4680,4680,4680,4680,500
|
|
20240321,130700,205226830,4680,4680,4680,4680,0
|
|
20240321,130600,205226830,4680,4680,4680,4680,0
|
|
20240321,130500,205226830,4680,4680,4680,4680,0
|
|
20240321,130400,205226830,4680,4680,4680,4680,0
|
|
20240321,130300,205226830,4680,4680,4680,4680,0
|
|
20240321,130200,205226830,4680,4680,4680,4680,0
|
|
20240321,130100,205226830,4680,4680,4680,4680,1
|
|
20240321,130000,205222150,4685,4685,4685,4685,20
|
|
20240321,125900,205128450,4685,4685,4685,4685,10
|
|
20240321,125800,205081600,4680,4680,4680,4680,1
|
|
20240321,125700,205076920,4680,4680,4680,4680,0
|
|
20240321,125600,205076920,4680,4680,4680,4680,0
|
|
20240321,125500,205076920,4680,4680,4680,4680,0
|
|
20240321,125400,205076920,4680,4680,4680,4680,0
|
|
20240321,125300,205076920,4680,4680,4680,4680,0
|
|
20240321,125200,205076920,4680,4680,4680,4680,0
|
|
20240321,125100,205076920,4680,4680,4680,4680,0
|
|
20240321,125000,205076920,4680,4685,4685,4680,672
|
|
20240321,124900,201931955,4680,4680,4680,4680,0
|
|
20240321,124800,201931955,4680,4695,4695,4680,1599
|
|
20240321,124700,194440710,4690,4690,4690,4690,0
|
|
20240321,124600,194440710,4690,4690,4690,4690,0
|
|
20240321,124500,194440710,4690,4690,4690,4690,0
|
|
20240321,124400,194440710,4690,4690,4690,4690,0
|
|
20240321,124300,194440710,4690,4690,4690,4690,0
|
|
20240321,124200,194440710,4690,4690,4690,4690,0
|
|
20240321,124100,194440710,4690,4690,4690,4690,2
|
|
20240321,124000,194431330,4685,4685,4685,4685,0
|
|
20240321,123900,194431330,4685,4685,4685,4685,0
|
|
20240321,123800,194431330,4685,4685,4685,4685,0
|
|
20240321,123700,194431330,4685,4685,4685,4685,89
|
|
20240321,123600,194014365,4685,4685,4685,4685,0
|
|
20240321,123500,194014365,4685,4685,4685,4685,0
|
|
20240321,123400,194014365,4685,4685,4685,4685,6
|
|
20240321,123300,193986255,4685,4685,4685,4685,2
|
|
20240321,123200,193976885,4685,4685,4685,4685,1
|
|
20240321,123100,193972200,4680,4680,4680,4680,0
|
|
20240321,123000,193972200,4680,4670,4680,4670,438
|
|
20240321,122900,191922410,4680,4680,4680,4680,245
|
|
20240321,122800,190775810,4670,4680,4680,4670,1365
|
|
20240321,122700,184399710,4670,4680,4680,4670,374
|
|
20240321,122600,182652025,4700,4700,4700,4700,0
|
|
20240321,122500,182652025,4700,4700,4700,4700,0
|
|
20240321,122400,182652025,4700,4695,4700,4695,1041
|
|
20240321,122300,177764430,4710,4710,4710,4710,1
|
|
20240321,122200,177759720,4700,4695,4700,4695,219
|
|
20240321,122100,176730615,4695,4695,4695,4695,12
|
|
20240321,122000,176674275,4690,4690,4690,4690,272
|
|
20240321,121900,175398595,4690,4690,4690,4690,36
|
|
20240321,121800,175229755,4675,4675,4675,4675,0
|
|
20240321,121700,175229755,4675,4675,4675,4675,13
|
|
20240321,121600,175168980,4675,4675,4675,4675,0
|
|
20240321,121500,175168980,4675,4675,4675,4675,0
|
|
20240321,121400,175168980,4675,4675,4675,4675,0
|
|
20240321,121300,175168980,4675,4675,4675,4675,0
|
|
20240321,121200,175168980,4675,4680,4680,4675,468
|
|
20240321,121100,172979570,4690,4690,4690,4690,2
|
|
20240321,121000,172970190,4690,4690,4690,4690,0
|
|
20240321,120900,172970190,4690,4690,4690,4690,4
|
|
20240321,120800,172951430,4690,4690,4690,4690,0
|
|
20240321,120700,172951430,4690,4690,4690,4690,0
|
|
20240321,120600,172951430,4690,4690,4690,4690,0
|
|
20240321,120500,172951430,4690,4690,4690,4690,0
|
|
20240321,120400,172951430,4690,4690,4690,4690,0
|
|
20240321,120300,172951430,4690,4690,4690,4690,2
|
|
20240321,120200,172942050,4685,4680,4685,4680,7
|
|
20240321,120100,172909265,4680,4680,4680,4680,0
|
|
20240321,120000,172909265,4680,4680,4680,4680,1
|
|
20240321,115900,172904585,4685,4685,4685,4685,0
|
|
20240321,115800,172904585,4685,4685,4685,4685,9
|
|
20240321,115700,172862420,4685,4680,4685,4680,14
|
|
20240321,115600,172796880,4680,4680,4680,4680,39
|
|
20240321,115500,172614360,4680,4680,4680,4680,10
|
|
20240321,115400,172567560,4690,4685,4690,4685,43
|
|
20240321,115300,172366050,4680,4680,4680,4680,21
|
|
20240321,115200,172267770,4680,4680,4685,4680,44
|
|
20240321,115100,172061730,4680,4680,4680,4680,10
|
|
20240321,115000,172014930,4680,4680,4680,4680,21
|
|
20240321,114900,171916650,4680,4675,4680,4675,65
|
|
20240321,114800,171612500,4680,4675,4680,4675,13
|
|
20240321,114700,171551710,4675,4675,4675,4675,21
|
|
20240321,114600,171453535,4675,4675,4675,4675,244
|
|
20240321,114500,170312835,4670,4675,4675,4670,15
|
|
20240321,114400,170242760,4670,4670,4670,4670,21
|
|
20240321,114300,170144690,4670,4670,4670,4670,114
|
|
20240321,114200,169612310,4670,4675,4675,4670,11
|
|
20240321,114100,169560935,4670,4680,4680,4670,280
|
|
20240321,114000,168251925,4680,4675,4680,4675,14
|
|
20240321,113900,168186455,4675,4675,4675,4675,10
|
|
20240321,113800,168139705,4675,4675,4675,4675,21
|
|
20240321,113700,168041530,4675,4670,4675,4670,55
|
|
20240321,113600,167784455,4675,4675,4675,4675,5
|
|
20240321,113500,167761080,4670,4670,4670,4670,31
|
|
20240321,113400,167616310,4670,4670,4670,4670,30
|
|
20240321,113300,167476210,4670,4675,4675,4670,50
|
|
20240321,113200,167242695,4680,4670,4680,4670,134
|
|
20240321,113100,166616385,4670,4670,4670,4670,52
|
|
20240321,113000,166373545,4670,4670,4670,4670,168
|
|
20240321,112900,165588985,4670,4670,4670,4670,101
|
|
20240321,112800,165117315,4670,4675,4675,4660,4524
|
|
20240321,112700,144009385,4675,4675,4675,4675,20
|
|
20240321,112600,143915885,4675,4675,4675,4675,20
|
|
20240321,112500,143822385,4675,4675,4675,4675,21
|
|
20240321,112400,143724210,4680,4680,4680,4680,10
|
|
20240321,112300,143677410,4680,4680,4680,4680,187
|
|
20240321,112200,142802250,4680,4680,4680,4680,34
|
|
20240321,112100,142643130,4680,4680,4680,4680,20
|
|
20240321,112000,142549530,4680,4680,4680,4680,1510
|
|
20240321,111900,135482730,4680,4680,4680,4680,31
|
|
20240321,111800,135337650,4680,4680,4680,4680,20
|
|
20240321,111700,135244050,4685,4685,4685,4685,10
|
|
20240321,111600,135197200,4685,4685,4685,4685,11
|
|
20240321,111500,135145665,4685,4680,4685,4680,56
|
|
20240321,111400,134883355,4685,4680,4685,4680,554
|
|
20240321,111300,132290630,4675,4675,4675,4675,121
|
|
20240321,111200,131724955,4675,4675,4675,4675,340
|
|
20240321,111100,130135455,4675,4675,4675,4675,10
|
|
20240321,111000,130088705,4675,4680,4680,4675,508
|
|
20240321,110900,127713610,4680,4680,4680,4680,20
|
|
20240321,110800,127620010,4680,4680,4680,4680,730
|
|
20240321,110700,124203610,4680,4680,4680,4680,11
|
|
20240321,110600,124152130,4680,4680,4680,4680,411
|
|
20240321,110500,122228650,4680,4685,4690,4680,229
|
|
20240321,110400,121155970,4685,4685,4685,4685,33
|
|
20240321,110300,121001365,4685,4685,4690,4685,50
|
|
20240321,110200,120767065,4690,4690,4690,4690,39
|
|
20240321,110100,120584155,4690,4690,4690,4690,464
|
|
20240321,110000,118407995,4690,4690,4690,4690,23
|
|
20240321,105900,118300125,4690,4690,4690,4690,30
|
|
20240321,105800,118159425,4690,4690,4690,4690,46
|
|
20240321,105700,117943685,4690,4690,4690,4690,11
|
|
20240321,105600,117892095,4690,4690,4690,4690,20
|
|
20240321,105500,117798295,4690,4690,4690,4690,41
|
|
20240321,105400,117606005,4685,4690,4690,4685,15
|
|
20240321,105300,117535710,4690,4685,4690,4685,20
|
|
20240321,105200,117441960,4685,4685,4685,4685,10
|
|
20240321,105100,117395110,4685,4685,4685,4685,21
|
|
20240321,105000,117296725,4685,4685,4685,4685,37
|
|
20240321,104900,117123380,4685,4685,4685,4685,21
|
|
20240321,104800,117024995,4680,4680,4680,4680,21
|
|
20240321,104700,116926715,4680,4685,4685,4680,240
|
|
20240321,104600,115803410,4685,4685,4685,4685,46
|
|
20240321,104500,115587900,4680,4680,4680,4680,0
|
|
20240321,104400,115587900,4680,4680,4680,4680,20
|
|
20240321,104300,115494300,4680,4680,4680,4680,10
|
|
20240321,104200,115447500,4680,4685,4685,4680,22
|
|
20240321,104100,115344535,4680,4680,4685,4680,120
|
|
20240321,104000,114782435,4680,4675,4680,4675,43
|
|
20240321,103900,114581245,4680,4680,4680,4680,20
|
|
20240321,103800,114487645,4680,4680,4680,4680,1766
|
|
20240321,103700,106222765,4680,4680,4685,4680,21
|
|
20240321,103600,106124480,4680,4680,4680,4680,23
|
|
20240321,103500,106016840,4685,4680,4685,4680,120
|
|
20240321,103400,105454740,4680,4680,4680,4680,20
|
|
20240321,103300,105361140,4685,4690,4690,4680,241
|
|
20240321,103200,104232095,4685,4685,4685,4685,50
|
|
20240321,103100,103997845,4685,4685,4685,4685,20
|
|
20240321,103000,103904145,4685,4680,4685,4680,178
|
|
20240321,102900,103070265,4680,4680,4680,4680,264
|
|
20240321,102800,101834745,4680,4685,4690,4680,54
|
|
20240321,102700,101581795,4685,4685,4685,4685,20
|
|
20240321,102600,101488095,4685,4685,4685,4685,11
|
|
20240321,102500,101436560,4685,4680,4690,4680,226
|
|
20240321,102400,100378230,4680,4685,4685,4680,141
|
|
20240321,102300,99718140,4680,4685,4685,4680,241
|
|
20240321,102200,98590240,4680,4680,4680,4680,20
|
|
20240321,102100,98496640,4685,4685,4685,4685,71
|
|
20240321,102000,98164005,4680,4685,4685,4680,836
|
|
20240321,101900,94247500,4685,4685,4685,4685,222
|
|
20240321,101800,93207430,4695,4690,4695,4685,2133
|
|
20240321,101700,83210615,4690,4695,4695,4690,217
|
|
20240321,101600,82192075,4695,4695,4695,4695,197
|
|
20240321,101500,81267160,4700,4695,4700,4695,341
|
|
20240321,101400,79666160,4695,4710,4710,4695,3408
|
|
20240321,101300,63646055,4705,4705,4705,4705,30
|
|
20240321,101200,63504905,4705,4705,4705,4705,20
|
|
20240321,101100,63410805,4705,4705,4705,4705,17
|
|
20240321,101000,63330820,4705,4705,4705,4705,33
|
|
20240321,100900,63175555,4705,4705,4705,4705,20
|
|
20240321,100800,63081455,4705,4705,4705,4705,14
|
|
20240321,100700,63015585,4705,4705,4705,4705,63
|
|
20240321,100600,62719170,4705,4705,4705,4705,21
|
|
20240321,100500,62620365,4705,4705,4705,4705,10
|
|
20240321,100400,62573315,4705,4705,4705,4705,21
|
|
20240321,100300,62474510,4705,4705,4705,4705,36
|
|
20240321,100200,62305130,4705,4705,4705,4705,10
|
|
20240321,100100,62258080,4705,4705,4705,4705,21
|
|
20240321,100000,62159275,4705,4705,4705,4705,62
|
|
20240321,095900,61867565,4705,4705,4705,4705,52
|
|
20240321,095800,61622905,4705,4705,4710,4705,172
|
|
20240321,095700,60812890,4710,4705,4710,4705,136
|
|
20240321,095600,60172430,4705,4705,4705,4705,10
|
|
20240321,095500,60125380,4705,4705,4705,4705,84
|
|
20240321,095400,59730160,4705,4705,4710,4705,108
|
|
20240321,095300,59221580,4705,4705,4705,4705,10
|
|
20240321,095200,59174530,4705,4705,4705,4705,249
|
|
20240321,095100,58002985,4705,4705,4705,4705,20
|
|
20240321,095000,57908885,4705,4705,4705,4705,24
|
|
20240321,094900,57795965,4705,4705,4705,4705,17
|
|
20240321,094800,57715980,4705,4705,4705,4705,30
|
|
20240321,094700,57574830,4705,4705,4705,4705,21
|
|
20240321,094600,57476025,4705,4705,4705,4705,18
|
|
20240321,094500,57391335,4705,4705,4705,4705,39
|
|
20240321,094400,57207840,4705,4705,4710,4705,43
|
|
20240321,094300,57005510,4705,4705,4705,4705,16
|
|
20240321,094200,56930230,4705,4705,4710,4705,43
|
|
20240321,094100,56727895,4705,4705,4710,4705,113
|
|
20240321,094000,56196215,4705,4700,4705,4700,31
|
|
20240321,093900,56050415,4705,4705,4705,4705,21
|
|
20240321,093800,55951610,4705,4705,4710,4705,35
|
|
20240321,093700,55786930,4705,4700,4705,4700,195
|
|
20240321,093600,54869510,4700,4700,4700,4700,256
|
|
20240321,093500,53666310,4700,4705,4705,4700,13
|
|
20240321,093400,53605195,4700,4700,4700,4700,10
|
|
20240321,093300,53558195,4700,4700,4700,4700,31
|
|
20240321,093200,53412495,4700,4700,4705,4700,35
|
|
20240321,093100,53247990,4710,4725,4725,4710,391
|
|
20240321,093000,51404455,4725,4725,4725,4725,23
|
|
20240321,092900,51295780,4725,4730,4730,4725,41
|
|
20240321,092800,51102015,4730,4730,4730,4730,22
|
|
20240321,092700,50997955,4730,4730,4735,4730,70
|
|
20240321,092600,50666850,4730,4730,4730,4730,20
|
|
20240321,092500,50572250,4730,4730,4735,4730,25
|
|
20240321,092400,50453980,4730,4730,4730,4730,10
|
|
20240321,092300,50406680,4730,4730,4735,4730,125
|
|
20240321,092200,49814905,4730,4730,4730,4730,27
|
|
20240321,092100,49687195,4730,4735,4735,4730,163
|
|
20240321,092000,48915445,4740,4740,4740,4740,13
|
|
20240321,091900,48853825,4740,4740,4740,4740,30
|
|
20240321,091800,48711625,4740,4740,4740,4740,21
|
|
20240321,091700,48612085,4740,4745,4745,4740,47
|
|
20240321,091600,48389120,4745,4725,4745,4725,200
|
|
20240321,091500,47441485,4730,4725,4730,4725,100
|
|
20240321,091400,46968845,4730,4695,4735,4695,713
|
|
20240321,091300,43598825,4690,4685,4690,4685,57
|
|
20240321,091200,43331595,4685,4685,4685,4685,12
|
|
20240321,091100,43275375,4685,4685,4685,4685,102
|
|
20240321,091000,42797505,4685,4690,4690,4685,80
|
|
20240321,090900,42422655,4690,4705,4705,4690,833
|
|
20240321,090800,38514880,4710,4700,4710,4700,17
|
|
20240321,090700,38434910,4705,4700,4705,4700,83
|
|
20240321,090600,38044735,4705,4710,4710,4705,4
|
|
20240321,090500,38025900,4715,4715,4715,4715,122
|
|
20240321,090400,37450670,4685,4685,4685,4685,12
|
|
20240321,090300,37394450,4675,4675,4685,4675,906
|
|
20240321,090200,33154420,4670,4670,4675,4670,132
|
|
20240321,090100,32537870,4675,4725,4775,4600,6317
|
|
20240321,090000,3116800,4720,4750,4750,4720,658
|