627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192400,419313395,2380,2380,2380,2380,7070
|
|
20240312,192300,419313395,2380,2380,2380,2380,0
|
|
20240312,192200,419313395,2380,2380,2380,2380,0
|
|
20240312,192100,419313395,2380,2380,2380,2380,0
|
|
20240312,192000,419313395,2380,2380,2380,2380,0
|
|
20240312,191900,419313395,2380,2380,2380,2380,0
|
|
20240312,191800,419313395,2380,2380,2380,2380,0
|
|
20240312,191700,419313395,2380,2380,2380,2380,0
|
|
20240312,191600,419313395,2380,2380,2380,2380,0
|
|
20240312,191500,419313395,2380,2380,2380,2380,0
|
|
20240312,191400,419313395,2380,2380,2380,2380,0
|
|
20240312,191300,419313395,2380,2380,2380,2380,0
|
|
20240312,191200,419313395,2380,2380,2380,2380,0
|
|
20240312,191100,419313395,2380,2380,2380,2380,0
|
|
20240312,191000,419313395,2380,2380,2380,2380,0
|
|
20240312,190900,419313395,2380,2380,2380,2380,0
|
|
20240312,190800,419313395,2380,2380,2380,2380,0
|
|
20240312,190700,419313395,2380,2380,2380,2380,0
|
|
20240312,190600,419313395,2380,2380,2380,2380,0
|
|
20240312,190500,419313395,2380,2380,2380,2380,0
|
|
20240312,190400,419313395,2380,2380,2380,2380,0
|
|
20240312,190300,419313395,2380,2380,2380,2380,0
|
|
20240312,190200,419313395,2380,2380,2380,2380,0
|
|
20240312,190100,419313395,2380,2380,2380,2380,0
|
|
20240312,190000,419313395,2380,2380,2380,2380,0
|
|
20240312,185900,419313395,2380,2380,2380,2380,0
|
|
20240312,185800,419313395,2380,2380,2380,2380,0
|
|
20240312,185700,419313395,2380,2380,2380,2380,0
|
|
20240312,185600,419313395,2380,2380,2380,2380,0
|
|
20240312,185500,419313395,2380,2380,2380,2380,0
|
|
20240312,185400,419313395,2380,2380,2380,2380,7070
|
|
20240312,185300,419313395,2380,2380,2380,2380,0
|
|
20240312,185200,419313395,2380,2380,2380,2380,0
|
|
20240312,185100,419313395,2380,2380,2380,2380,0
|
|
20240312,185000,419313395,2380,2380,2380,2380,0
|
|
20240312,184900,419313395,2380,2380,2380,2380,0
|
|
20240312,184800,419313395,2380,2380,2380,2380,0
|
|
20240312,184700,419313395,2380,2380,2380,2380,0
|
|
20240312,184600,419313395,2380,2380,2380,2380,0
|
|
20240312,184500,419313395,2380,2380,2380,2380,0
|
|
20240312,184400,419313395,2380,2380,2380,2380,0
|
|
20240312,184300,419313395,2380,2380,2380,2380,0
|
|
20240312,184200,419313395,2380,2380,2380,2380,0
|
|
20240312,184100,419313395,2380,2380,2380,2380,0
|
|
20240312,184000,419313395,2380,2380,2380,2380,0
|
|
20240312,183900,419313395,2380,2380,2380,2380,0
|
|
20240312,183800,419313395,2380,2380,2380,2380,0
|
|
20240312,183700,419313395,2380,2380,2380,2380,0
|
|
20240312,183600,419313395,2380,2380,2380,2380,0
|
|
20240312,183500,419313395,2380,2380,2380,2380,0
|
|
20240312,183400,419313395,2380,2380,2380,2380,0
|
|
20240312,183300,419313395,2380,2380,2380,2380,0
|
|
20240312,183200,419313395,2380,2380,2380,2380,0
|
|
20240312,183100,419313395,2380,2380,2380,2380,0
|
|
20240312,183000,419313395,2380,2380,2380,2380,0
|
|
20240312,182900,419313395,2380,2380,2380,2380,0
|
|
20240312,182800,419313395,2380,2380,2380,2380,0
|
|
20240312,182700,419313395,2380,2380,2380,2380,0
|
|
20240312,182600,419313395,2380,2380,2380,2380,0
|
|
20240312,182500,419313395,2380,2380,2380,2380,0
|
|
20240312,182400,419313395,2380,2380,2380,2380,7070
|
|
20240312,182300,419313395,2380,2380,2380,2380,0
|
|
20240312,182200,419313395,2380,2380,2380,2380,0
|
|
20240312,182100,419313395,2380,2380,2380,2380,0
|
|
20240312,182000,419313395,2380,2380,2380,2380,0
|
|
20240312,181900,419313395,2380,2380,2380,2380,0
|
|
20240312,181800,419313395,2380,2380,2380,2380,0
|
|
20240312,181700,419313395,2380,2380,2380,2380,0
|
|
20240312,181600,419313395,2380,2380,2380,2380,0
|
|
20240312,181500,419313395,2380,2380,2380,2380,0
|
|
20240312,181400,419313395,2380,2380,2380,2380,0
|
|
20240312,181300,419313395,2380,2380,2380,2380,0
|
|
20240312,181200,419313395,2380,2380,2380,2380,0
|
|
20240312,181100,419313395,2380,2380,2380,2380,0
|
|
20240312,181000,419313395,2380,2380,2380,2380,0
|
|
20240312,180900,419313395,2380,2380,2380,2380,0
|
|
20240312,180800,419313395,2380,2380,2380,2380,0
|
|
20240312,180700,419313395,2380,2380,2380,2380,0
|
|
20240312,180600,419313395,2380,2380,2380,2380,0
|
|
20240312,180500,419313395,2380,2380,2380,2380,0
|
|
20240312,180400,419313395,2380,2380,2380,2380,0
|
|
20240312,180300,419313395,2380,2380,2380,2380,0
|
|
20240312,180200,419313395,2380,2380,2380,2380,0
|
|
20240312,180100,419313395,2380,2380,2380,2380,0
|
|
20240312,180000,419313395,2380,2380,2380,2380,0
|
|
20240312,175900,419313395,2380,2380,2380,2380,0
|
|
20240312,175800,419313395,2380,2380,2380,2380,0
|
|
20240312,175700,419313395,2380,2380,2380,2380,0
|
|
20240312,175600,419313395,2380,2380,2380,2380,0
|
|
20240312,175500,419313395,2380,2380,2380,2380,0
|
|
20240312,175400,419313395,2380,2380,2380,2380,7070
|
|
20240312,175300,419313395,2380,2380,2380,2380,0
|
|
20240312,175200,419313395,2380,2380,2380,2380,0
|
|
20240312,175100,419313395,2380,2380,2380,2380,0
|
|
20240312,175000,419313395,2380,2380,2380,2380,0
|
|
20240312,174900,419313395,2380,2380,2380,2380,0
|
|
20240312,174800,419313395,2380,2380,2380,2380,0
|
|
20240312,174700,419313395,2380,2380,2380,2380,0
|
|
20240312,174600,419313395,2380,2380,2380,2380,0
|
|
20240312,174500,419313395,2380,2380,2380,2380,0
|
|
20240312,174400,419313395,2380,2380,2380,2380,0
|
|
20240312,174300,419313395,2380,2380,2380,2380,0
|
|
20240312,174200,419313395,2380,2380,2380,2380,0
|
|
20240312,174100,419313395,2380,2380,2380,2380,0
|
|
20240312,174000,419313395,2380,2380,2380,2380,0
|
|
20240312,173900,419313395,2380,2380,2380,2380,0
|
|
20240312,173800,419313395,2380,2380,2380,2380,0
|
|
20240312,173700,419313395,2380,2380,2380,2380,0
|
|
20240312,173600,419313395,2380,2380,2380,2380,0
|
|
20240312,173500,419313395,2380,2380,2380,2380,0
|
|
20240312,173400,419313395,2380,2380,2380,2380,0
|
|
20240312,173300,419313395,2380,2380,2380,2380,0
|
|
20240312,173200,419313395,2380,2380,2380,2380,0
|
|
20240312,173100,419313395,2380,2380,2380,2380,0
|
|
20240312,173000,419313395,2380,2380,2380,2380,0
|
|
20240312,172900,419313395,2380,2380,2380,2380,0
|
|
20240312,172800,419313395,2380,2380,2380,2380,0
|
|
20240312,172700,419313395,2380,2380,2380,2380,0
|
|
20240312,172600,419313395,2380,2380,2380,2380,0
|
|
20240312,172500,419313395,2380,2380,2380,2380,0
|
|
20240312,172400,419313395,2380,2380,2380,2380,7070
|
|
20240312,172300,419313395,2380,2380,2380,2380,0
|
|
20240312,172200,419313395,2380,2380,2380,2380,0
|
|
20240312,172100,419313395,2380,2380,2380,2380,0
|
|
20240312,172000,419313395,2380,2380,2380,2380,0
|
|
20240312,171900,419313395,2380,2380,2380,2380,0
|
|
20240312,171800,419313395,2380,2380,2380,2380,0
|
|
20240312,171700,419313395,2380,2380,2380,2380,0
|
|
20240312,171600,419313395,2380,2380,2380,2380,0
|
|
20240312,171500,419313395,2380,2380,2380,2380,0
|
|
20240312,171400,419313395,2380,2380,2380,2380,0
|
|
20240312,171300,419313395,2380,2380,2380,2380,0
|
|
20240312,171200,419313395,2380,2380,2380,2380,0
|
|
20240312,171100,419313395,2380,2380,2380,2380,0
|
|
20240312,171000,419313395,2380,2380,2380,2380,0
|
|
20240312,170900,419313395,2380,2380,2380,2380,0
|
|
20240312,170800,419313395,2380,2380,2380,2380,0
|
|
20240312,170700,419313395,2380,2380,2380,2380,0
|
|
20240312,170600,419313395,2380,2380,2380,2380,0
|
|
20240312,170500,419313395,2380,2380,2380,2380,0
|
|
20240312,170400,419313395,2380,2380,2380,2380,0
|
|
20240312,170300,419313395,2380,2380,2380,2380,0
|
|
20240312,170200,419313395,2380,2380,2380,2380,0
|
|
20240312,170100,419313395,2380,2380,2380,2380,0
|
|
20240312,170000,419313395,2380,2380,2380,2380,0
|
|
20240312,165900,419313395,2380,2380,2380,2380,0
|
|
20240312,165800,419313395,2380,2380,2380,2380,0
|
|
20240312,165700,419313395,2380,2380,2380,2380,0
|
|
20240312,165600,419313395,2380,2380,2380,2380,0
|
|
20240312,165500,419313395,2380,2380,2380,2380,0
|
|
20240312,165400,419313395,2380,2380,2380,2380,7070
|
|
20240312,165300,419313395,2380,2380,2380,2380,0
|
|
20240312,165200,419313395,2380,2380,2380,2380,0
|
|
20240312,165100,419313395,2380,2380,2380,2380,0
|
|
20240312,165000,419313395,2380,2380,2380,2380,0
|
|
20240312,164900,419313395,2380,2380,2380,2380,0
|
|
20240312,164800,419313395,2380,2380,2380,2380,0
|
|
20240312,164700,419313395,2380,2380,2380,2380,0
|
|
20240312,164600,419313395,2380,2380,2380,2380,0
|
|
20240312,164500,419313395,2380,2380,2380,2380,0
|
|
20240312,164400,419313395,2380,2380,2380,2380,0
|
|
20240312,164300,419313395,2380,2380,2380,2380,0
|
|
20240312,164200,419313395,2380,2380,2380,2380,0
|
|
20240312,164100,419313395,2380,2380,2380,2380,0
|
|
20240312,164000,419313395,2380,2380,2380,2380,0
|
|
20240312,163900,419313395,2380,2380,2380,2380,0
|
|
20240312,163800,419313395,2380,2380,2380,2380,0
|
|
20240312,163700,419313395,2380,2380,2380,2380,0
|
|
20240312,163600,419313395,2380,2380,2380,2380,0
|
|
20240312,163500,419313395,2380,2380,2380,2380,0
|
|
20240312,163400,419313395,2380,2380,2380,2380,0
|
|
20240312,163300,419313395,2380,2380,2380,2380,0
|
|
20240312,163200,419313395,2380,2380,2380,2380,0
|
|
20240312,163100,419313395,2380,2380,2380,2380,0
|
|
20240312,163000,419313395,2380,2380,2380,2380,0
|
|
20240312,162900,419313395,2380,2380,2380,2380,0
|
|
20240312,162800,419313395,2380,2380,2380,2380,0
|
|
20240312,162700,419313395,2380,2380,2380,2380,0
|
|
20240312,162600,419313395,2380,2380,2380,2380,0
|
|
20240312,162500,419313395,2380,2380,2380,2380,0
|
|
20240312,162400,419313395,2380,2380,2380,2380,7070
|
|
20240312,162300,419313395,2380,2380,2380,2380,0
|
|
20240312,162200,419313395,2380,2380,2380,2380,0
|
|
20240312,162100,419313395,2380,2380,2380,2380,0
|
|
20240312,162000,419313395,2380,2380,2380,2380,0
|
|
20240312,161900,419313395,2380,2380,2380,2380,0
|
|
20240312,161800,419313395,2380,2380,2380,2380,0
|
|
20240312,161700,419313395,2380,2380,2380,2380,0
|
|
20240312,161600,419313395,2380,2380,2380,2380,0
|
|
20240312,161500,419313395,2380,2380,2380,2380,0
|
|
20240312,161400,419313395,2380,2380,2380,2380,0
|
|
20240312,161300,419313395,2380,2380,2380,2380,0
|
|
20240312,161200,419313395,2380,2380,2380,2380,0
|
|
20240312,161100,419313395,2380,2380,2380,2380,0
|
|
20240312,161000,419313395,2380,2380,2380,2380,0
|
|
20240312,160900,419313395,2380,2380,2380,2380,0
|
|
20240312,160800,419313395,2380,2380,2380,2380,0
|
|
20240312,160700,419313395,2380,2380,2380,2380,0
|
|
20240312,160600,419313395,2380,2380,2380,2380,0
|
|
20240312,160500,419313395,2380,2380,2380,2380,0
|
|
20240312,160400,419313395,2380,2380,2380,2380,0
|
|
20240312,160300,419313395,2380,2380,2380,2380,0
|
|
20240312,160200,419313395,2380,2380,2380,2380,0
|
|
20240312,160100,419313395,2380,2380,2380,2380,0
|
|
20240312,160000,419313395,2380,2380,2380,2380,0
|
|
20240312,155900,419313395,2380,2380,2380,2380,0
|
|
20240312,155800,419313395,2380,2380,2380,2380,0
|
|
20240312,155700,419313395,2380,2380,2380,2380,0
|
|
20240312,155600,419313395,2380,2380,2380,2380,0
|
|
20240312,155500,419313395,2380,2380,2380,2380,0
|
|
20240312,155400,419313395,2380,2380,2380,2380,7070
|
|
20240312,155300,419313395,2380,2380,2380,2380,0
|
|
20240312,155200,419313395,2380,2380,2380,2380,0
|
|
20240312,155100,419313395,2380,2380,2380,2380,0
|
|
20240312,155000,419313395,2380,2380,2380,2380,0
|
|
20240312,154900,419313395,2380,2380,2380,2380,0
|
|
20240312,154800,419313395,2380,2380,2380,2380,0
|
|
20240312,154700,419313395,2380,2380,2380,2380,0
|
|
20240312,154600,419313395,2380,2380,2380,2380,0
|
|
20240312,154500,419313395,2380,2380,2380,2380,0
|
|
20240312,154400,419313395,2380,2380,2380,2380,0
|
|
20240312,154300,419313395,2380,2380,2380,2380,0
|
|
20240312,154200,419313395,2380,2380,2380,2380,0
|
|
20240312,154100,419313395,2380,2380,2380,2380,0
|
|
20240312,154000,419313395,2380,2380,2380,2380,0
|
|
20240312,153900,419313395,2380,2380,2380,2380,0
|
|
20240312,153800,419313395,2380,2380,2380,2380,0
|
|
20240312,153700,419313395,2380,2380,2380,2380,0
|
|
20240312,153600,419313395,2380,2380,2380,2380,0
|
|
20240312,153500,419313395,2380,2380,2380,2380,0
|
|
20240312,153400,419313395,2380,2380,2380,2380,0
|
|
20240312,153300,419313395,2380,2380,2380,2380,0
|
|
20240312,153200,419313395,2380,2380,2380,2380,0
|
|
20240312,153100,419313395,2380,2380,2380,2380,0
|
|
20240312,153000,419313395,2380,2380,2380,2380,7070
|
|
20240312,152900,402486795,2390,2390,2390,2390,0
|
|
20240312,152800,402486795,2390,2390,2390,2390,0
|
|
20240312,152700,402486795,2390,2390,2390,2390,0
|
|
20240312,152600,402486795,2390,2390,2390,2390,0
|
|
20240312,152500,402486795,2390,2390,2390,2390,0
|
|
20240312,152400,402486795,2390,2390,2390,2390,0
|
|
20240312,152300,402486795,2390,2390,2390,2390,0
|
|
20240312,152200,402486795,2390,2390,2390,2390,0
|
|
20240312,152100,402486795,2390,2390,2390,2390,0
|
|
20240312,152000,402486795,2390,2390,2390,2390,0
|
|
20240312,151900,402486795,2390,2385,2390,2385,79
|
|
20240312,151800,402298370,2390,2390,2390,2390,1000
|
|
20240312,151700,399908370,2390,2390,2390,2390,1
|
|
20240312,151600,399905980,2390,2385,2390,2380,2138
|
|
20240312,151500,394797445,2390,2390,2390,2390,85
|
|
20240312,151400,394594295,2390,2390,2390,2390,0
|
|
20240312,151300,394594295,2390,2390,2390,2390,61
|
|
20240312,151200,394448505,2390,2390,2390,2390,38
|
|
20240312,151100,394357685,2390,2390,2390,2390,50
|
|
20240312,151000,394238185,2390,2380,2390,2380,292
|
|
20240312,150900,393541995,2385,2385,2385,2385,11
|
|
20240312,150800,393515760,2385,2385,2385,2385,7
|
|
20240312,150700,393499065,2380,2380,2380,2380,0
|
|
20240312,150600,393499065,2380,2380,2380,2380,200
|
|
20240312,150500,393023065,2385,2385,2385,2385,0
|
|
20240312,150400,393023065,2385,2380,2385,2380,302
|
|
20240312,150300,392304295,2385,2385,2385,2385,10
|
|
20240312,150200,392280445,2390,2390,2390,2390,10
|
|
20240312,150100,392256545,2380,2380,2380,2380,0
|
|
20240312,150000,392256545,2380,2380,2380,2380,0
|
|
20240312,145900,392256545,2380,2380,2380,2380,700
|
|
20240312,145800,390590545,2380,2380,2380,2380,0
|
|
20240312,145700,390590545,2380,2380,2380,2380,500
|
|
20240312,145600,389400545,2380,2380,2380,2380,0
|
|
20240312,145500,389400545,2380,2385,2385,2380,2000
|
|
20240312,145400,384632540,2390,2390,2390,2390,100
|
|
20240312,145300,384393540,2390,2390,2390,2390,50
|
|
20240312,145200,384274040,2385,2380,2385,2380,22
|
|
20240312,145100,384221670,2390,2390,2390,2390,176
|
|
20240312,145000,383801030,2380,2380,2380,2380,916
|
|
20240312,144900,381620950,2395,2395,2395,2390,42
|
|
20240312,144800,381520365,2395,2395,2395,2395,1
|
|
20240312,144700,381517970,2375,2390,2390,2375,12622
|
|
20240312,144600,351504685,2390,2390,2390,2390,0
|
|
20240312,144500,351504685,2390,2390,2390,2390,500
|
|
20240312,144400,350309685,2400,2400,2400,2400,1
|
|
20240312,144300,350307285,2395,2395,2395,2395,0
|
|
20240312,144200,350307285,2395,2395,2395,2395,5
|
|
20240312,144100,350295310,2400,2395,2400,2395,20
|
|
20240312,144000,350247315,2400,2400,2400,2400,1
|
|
20240312,143900,350244915,2385,2400,2400,2385,2293
|
|
20240312,143800,344758330,2400,2395,2400,2395,416
|
|
20240312,143700,343762005,2395,2395,2395,2395,0
|
|
20240312,143600,343762005,2395,2400,2400,2395,304
|
|
20240312,143500,343032420,2400,2400,2400,2400,0
|
|
20240312,143400,343032420,2400,2395,2400,2395,67
|
|
20240312,143300,342871950,2400,2400,2400,2395,52
|
|
20240312,143200,342747400,2400,2395,2400,2395,888
|
|
20240312,143100,340620635,2395,2385,2395,2385,2
|
|
20240312,143000,340615855,2395,2385,2395,2385,1038
|
|
20240312,142900,338139785,2385,2385,2385,2385,2006
|
|
20240312,142800,333355475,2385,2395,2395,2385,1050
|
|
20240312,142700,330848585,2395,2395,2395,2395,1
|
|
20240312,142600,330846190,2385,2385,2385,2385,0
|
|
20240312,142500,330846190,2385,2390,2390,2385,1093
|
|
20240312,142400,328235170,2390,2395,2395,2390,4
|
|
20240312,142300,328225595,2395,2395,2395,2395,16
|
|
20240312,142200,328187275,2395,2390,2395,2390,168
|
|
20240312,142100,327785600,2395,2395,2395,2395,365
|
|
20240312,142000,326911425,2395,2395,2395,2395,5
|
|
20240312,141900,326899450,2395,2395,2395,2395,1
|
|
20240312,141800,326897055,2395,2395,2395,2395,645
|
|
20240312,141700,325352280,2395,2395,2395,2395,150
|
|
20240312,141600,324993030,2390,2395,2395,2390,2
|
|
20240312,141500,324988245,2395,2395,2395,2395,2001
|
|
20240312,141400,320195850,2400,2395,2400,2395,3
|
|
20240312,141300,320188660,2395,2395,2395,2395,20
|
|
20240312,141200,320140760,2395,2395,2395,2395,1
|
|
20240312,141100,320138365,2400,2400,2400,2400,16
|
|
20240312,141000,320099965,2390,2400,2400,2390,2
|
|
20240312,140900,320095175,2395,2395,2395,2395,151
|
|
20240312,140800,319733530,2395,2395,2395,2395,1
|
|
20240312,140700,319731135,2405,2405,2405,2405,50
|
|
20240312,140600,319610885,2390,2400,2400,2390,1137
|
|
20240312,140500,316882590,2400,2400,2400,2400,1
|
|
20240312,140400,316880190,2390,2400,2400,2390,5
|
|
20240312,140300,316868200,2400,2400,2400,2400,50
|
|
20240312,140200,316748200,2400,2400,2400,2400,100
|
|
20240312,140100,316508200,2385,2385,2385,2385,0
|
|
20240312,140000,316508200,2385,2385,2385,2385,0
|
|
20240312,135900,316508200,2385,2385,2385,2385,104
|
|
20240312,135800,316260160,2380,2380,2380,2380,0
|
|
20240312,135700,316260160,2380,2380,2380,2380,0
|
|
20240312,135600,316260160,2380,2380,2380,2380,0
|
|
20240312,135500,316260160,2380,2390,2390,2380,278
|
|
20240312,135400,315595750,2380,2400,2400,2380,201
|
|
20240312,135300,315113370,2400,2390,2400,2390,301
|
|
20240312,135200,314391640,2390,2390,2390,2390,500
|
|
20240312,135100,313196640,2380,2385,2385,2380,592
|
|
20240312,135000,311787675,2385,2385,2385,2385,11
|
|
20240312,134900,311761440,2385,2385,2385,2385,10
|
|
20240312,134800,311737590,2385,2385,2385,2385,0
|
|
20240312,134700,311737590,2385,2385,2385,2385,100
|
|
20240312,134600,311499090,2385,2380,2385,2380,433
|
|
20240312,134500,310468390,2385,2385,2385,2385,83
|
|
20240312,134400,310270435,2385,2385,2385,2385,419
|
|
20240312,134300,309271120,2385,2385,2385,2385,36
|
|
20240312,134200,309185260,2375,2380,2380,2375,2000
|
|
20240312,134100,304429730,2380,2385,2385,2380,5000
|
|
20240312,134000,292527345,2385,2385,2385,2385,3
|
|
20240312,133900,292520190,2400,2400,2400,2400,0
|
|
20240312,133800,292520190,2400,2400,2400,2400,100
|
|
20240312,133700,292280190,2400,2400,2400,2400,0
|
|
20240312,133600,292280190,2400,2400,2400,2400,0
|
|
20240312,133500,292280190,2400,2385,2400,2385,2169
|
|
20240312,133400,287107095,2385,2385,2385,2385,0
|
|
20240312,133300,287107095,2385,2385,2385,2385,2
|
|
20240312,133200,287102325,2400,2400,2400,2400,2
|
|
20240312,133100,287097525,2385,2385,2385,2385,345
|
|
20240312,133000,286274700,2385,2385,2385,2385,142
|
|
20240312,132900,285936030,2385,2385,2385,2385,0
|
|
20240312,132800,285936030,2385,2385,2385,2385,0
|
|
20240312,132700,285936030,2385,2385,2385,2385,0
|
|
20240312,132600,285936030,2385,2400,2400,2385,105
|
|
20240312,132500,285684045,2385,2385,2385,2385,0
|
|
20240312,132400,285684045,2385,2385,2385,2385,0
|
|
20240312,132300,285684045,2385,2385,2385,2385,0
|
|
20240312,132200,285684045,2385,2395,2395,2385,1819
|
|
20240312,132100,281344320,2400,2400,2400,2400,0
|
|
20240312,132000,281344320,2400,2400,2400,2400,0
|
|
20240312,131900,281344320,2400,2400,2400,2400,150
|
|
20240312,131800,280984320,2405,2405,2405,2405,1
|
|
20240312,131700,280981915,2405,2405,2405,2405,50
|
|
20240312,131600,280861665,2400,2400,2400,2400,0
|
|
20240312,131500,280861665,2400,2405,2405,2400,510
|
|
20240312,131400,279637615,2400,2400,2400,2400,0
|
|
20240312,131300,279637615,2400,2400,2400,2400,500
|
|
20240312,131200,278437615,2400,2400,2400,2400,0
|
|
20240312,131100,278437615,2400,2400,2400,2400,416
|
|
20240312,131000,277439215,2400,2400,2400,2400,5
|
|
20240312,130900,277427215,2400,2400,2400,2400,5
|
|
20240312,130800,277415215,2400,2400,2400,2400,101
|
|
20240312,130700,277172815,2400,2400,2400,2400,0
|
|
20240312,130600,277172815,2400,2400,2400,2400,840
|
|
20240312,130500,275156815,2400,2400,2400,2400,150
|
|
20240312,130400,274796815,2400,2400,2400,2400,100
|
|
20240312,130300,274556815,2395,2395,2395,2395,0
|
|
20240312,130200,274556815,2395,2395,2395,2395,0
|
|
20240312,130100,274556815,2395,2395,2395,2395,1150
|
|
20240312,130000,271802565,2395,2395,2395,2395,0
|
|
20240312,125900,271802565,2395,2395,2395,2395,1
|
|
20240312,125800,271800170,2390,2390,2390,2390,0
|
|
20240312,125700,271800170,2390,2390,2390,2390,300
|
|
20240312,125600,271083170,2390,2390,2390,2390,0
|
|
20240312,125500,271083170,2390,2390,2390,2390,1
|
|
20240312,125400,271080780,2390,2390,2390,2390,211
|
|
20240312,125300,270576490,2390,2390,2390,2390,128
|
|
20240312,125200,270270570,2385,2385,2385,2385,1256
|
|
20240312,125100,267275010,2385,2385,2390,2385,435
|
|
20240312,125000,266236965,2385,2385,2385,2385,2352
|
|
20240312,124900,260627445,2385,2385,2385,2385,1012
|
|
20240312,124800,258213825,2385,2385,2385,2385,1
|
|
20240312,124700,258211440,2385,2385,2385,2380,1013
|
|
20240312,124600,255800435,2385,2385,2385,2385,15
|
|
20240312,124500,255764660,2385,2385,2385,2385,1036
|
|
20240312,124400,253293800,2385,2385,2385,2385,0
|
|
20240312,124300,253293800,2385,2385,2385,2385,13
|
|
20240312,124200,253262795,2385,2385,2385,2385,0
|
|
20240312,124100,253262795,2385,2385,2385,2385,0
|
|
20240312,124000,253262795,2385,2385,2385,2385,50
|
|
20240312,123900,253143545,2390,2390,2390,2390,33
|
|
20240312,123800,253064675,2390,2385,2390,2385,33
|
|
20240312,123700,252985955,2390,2385,2390,2385,1107
|
|
20240312,123600,250340240,2385,2385,2385,2385,0
|
|
20240312,123500,250340240,2385,2385,2385,2380,1044
|
|
20240312,123400,247853965,2385,2385,2385,2385,228
|
|
20240312,123300,247310185,2385,2385,2385,2385,1404
|
|
20240312,123200,243961645,2390,2390,2390,2390,0
|
|
20240312,123100,243961645,2390,2390,2390,2390,0
|
|
20240312,123000,243961645,2390,2390,2390,2390,0
|
|
20240312,122900,243961645,2390,2390,2390,2390,7
|
|
20240312,122800,243944915,2390,2390,2390,2390,51
|
|
20240312,122700,243823025,2390,2390,2390,2390,0
|
|
20240312,122600,243823025,2390,2390,2390,2390,1
|
|
20240312,122500,243820635,2385,2385,2385,2385,0
|
|
20240312,122400,243820635,2385,2385,2385,2385,0
|
|
20240312,122300,243820635,2385,2385,2385,2385,0
|
|
20240312,122200,243820635,2385,2385,2385,2385,1413
|
|
20240312,122100,240450630,2385,2385,2385,2385,0
|
|
20240312,122000,240450630,2385,2385,2385,2385,0
|
|
20240312,121900,240450630,2385,2385,2385,2385,10
|
|
20240312,121800,240426780,2385,2385,2385,2385,0
|
|
20240312,121700,240426780,2385,2385,2385,2385,44
|
|
20240312,121600,240321840,2390,2390,2390,2390,10
|
|
20240312,121500,240297940,2385,2385,2385,2385,0
|
|
20240312,121400,240297940,2385,2385,2385,2385,0
|
|
20240312,121300,240297940,2385,2385,2385,2385,0
|
|
20240312,121200,240297940,2385,2385,2385,2385,0
|
|
20240312,121100,240297940,2385,2390,2390,2385,43
|
|
20240312,121000,240195235,2390,2390,2390,2390,0
|
|
20240312,120900,240195235,2390,2390,2390,2390,1
|
|
20240312,120800,240192845,2390,2390,2390,2390,0
|
|
20240312,120700,240192845,2390,2390,2390,2390,11
|
|
20240312,120600,240166555,2385,2385,2385,2385,500
|
|
20240312,120500,238974055,2390,2390,2390,2390,0
|
|
20240312,120400,238974055,2390,2390,2390,2390,209
|
|
20240312,120300,238474545,2390,2390,2390,2390,10
|
|
20240312,120200,238450645,2390,2390,2390,2390,30
|
|
20240312,120100,238378945,2390,2390,2390,2390,3
|
|
20240312,120000,238371775,2390,2390,2390,2390,0
|
|
20240312,115900,238371775,2390,2390,2390,2390,6
|
|
20240312,115800,238357435,2390,2390,2390,2390,0
|
|
20240312,115700,238357435,2390,2390,2390,2385,1011
|
|
20240312,115600,235941420,2400,2395,2400,2390,101
|
|
20240312,115500,235699995,2390,2400,2400,2390,29
|
|
20240312,115400,235630605,2400,2400,2400,2400,10
|
|
20240312,115300,235606605,2400,2385,2400,2385,2
|
|
20240312,115200,235601820,2400,2400,2400,2400,0
|
|
20240312,115100,235601820,2400,2400,2400,2400,330
|
|
20240312,115000,234809820,2400,2400,2400,2400,0
|
|
20240312,114900,234809820,2400,2400,2400,2400,0
|
|
20240312,114800,234809820,2400,2400,2400,2400,20
|
|
20240312,114700,234761820,2400,2400,2400,2400,1
|
|
20240312,114600,234759420,2385,2385,2385,2385,0
|
|
20240312,114500,234759420,2385,2385,2385,2385,0
|
|
20240312,114400,234759420,2385,2385,2385,2385,1
|
|
20240312,114300,234757035,2400,2400,2400,2400,4400
|
|
20240312,114200,224197035,2400,2400,2400,2400,1
|
|
20240312,114100,224194635,2400,2400,2400,2400,0
|
|
20240312,114000,224194635,2400,2400,2400,2400,0
|
|
20240312,113900,224194635,2400,2400,2400,2400,42
|
|
20240312,113800,224093835,2400,2400,2400,2400,0
|
|
20240312,113700,224093835,2400,2400,2400,2400,1
|
|
20240312,113600,224091435,2385,2385,2385,2385,122
|
|
20240312,113500,223800465,2385,2385,2385,2385,0
|
|
20240312,113400,223800465,2385,2385,2385,2385,42
|
|
20240312,113300,223700295,2385,2390,2390,2385,2000
|
|
20240312,113200,218930285,2400,2400,2400,2400,0
|
|
20240312,113100,218930285,2400,2400,2400,2400,0
|
|
20240312,113000,218930285,2400,2400,2400,2400,1
|
|
20240312,112900,218927885,2400,2400,2400,2400,2
|
|
20240312,112800,218923085,2390,2390,2390,2390,500
|
|
20240312,112700,217728085,2385,2385,2385,2385,600
|
|
20240312,112600,216297085,2400,2390,2400,2385,1001
|
|
20240312,112500,213908940,2400,2400,2400,2400,1
|
|
20240312,112400,213906540,2390,2390,2390,2390,882
|
|
20240312,112300,211798560,2405,2405,2405,2405,0
|
|
20240312,112200,211798560,2405,2405,2405,2405,0
|
|
20240312,112100,211798560,2405,2405,2405,2405,0
|
|
20240312,112000,211798560,2405,2405,2405,2405,0
|
|
20240312,111900,211798560,2405,2405,2405,2405,0
|
|
20240312,111800,211798560,2405,2405,2405,2405,1
|
|
20240312,111700,211796155,2405,2405,2405,2405,1
|
|
20240312,111600,211793750,2405,2390,2405,2390,501
|
|
20240312,111500,210596345,2390,2390,2390,2390,11
|
|
20240312,111400,210570055,2410,2410,2410,2410,1
|
|
20240312,111300,210567645,2390,2395,2395,2390,400
|
|
20240312,111200,209611345,2390,2390,2390,2390,0
|
|
20240312,111100,209611345,2390,2390,2390,2390,0
|
|
20240312,111000,209611345,2390,2390,2390,2390,50
|
|
20240312,110900,209491845,2390,2390,2390,2390,0
|
|
20240312,110800,209491845,2390,2410,2410,2390,71
|
|
20240312,110700,209321730,2410,2410,2410,2410,370
|
|
20240312,110600,208430030,2410,2395,2410,2390,4202
|
|
20240312,110500,198356650,2395,2395,2395,2395,0
|
|
20240312,110400,198356650,2395,2395,2395,2395,0
|
|
20240312,110300,198356650,2395,2395,2395,2395,12
|
|
20240312,110200,198327910,2395,2395,2395,2395,1530
|
|
20240312,110100,194663560,2395,2395,2400,2395,1143
|
|
20240312,110000,191926070,2400,2400,2400,2400,10
|
|
20240312,105900,191902070,2400,2400,2400,2400,1
|
|
20240312,105800,191899670,2400,2400,2400,2400,30
|
|
20240312,105700,191827670,2400,2400,2400,2400,70
|
|
20240312,105600,191659670,2400,2400,2400,2400,1
|
|
20240312,105500,191657270,2395,2400,2400,2395,901
|
|
20240312,105400,189496870,2395,2395,2395,2395,147
|
|
20240312,105300,189144805,2400,2400,2400,2400,0
|
|
20240312,105200,189144805,2400,2400,2400,2400,329
|
|
20240312,105100,188355205,2405,2405,2405,2405,200
|
|
20240312,105000,187874205,2405,2405,2405,2405,0
|
|
20240312,104900,187874205,2405,2405,2405,2405,0
|
|
20240312,104800,187874205,2405,2405,2405,2405,0
|
|
20240312,104700,187874205,2405,2405,2405,2405,0
|
|
20240312,104600,187874205,2405,2410,2410,2405,92
|
|
20240312,104500,187652890,2410,2410,2410,2410,0
|
|
20240312,104400,187652890,2410,2410,2410,2410,435
|
|
20240312,104300,186604540,2410,2410,2410,2410,0
|
|
20240312,104200,186604540,2410,2410,2410,2410,0
|
|
20240312,104100,186604540,2410,2410,2410,2410,1
|
|
20240312,104000,186602130,2410,2410,2410,2410,0
|
|
20240312,103900,186602130,2410,2410,2410,2410,1
|
|
20240312,103800,186599720,2405,2405,2405,2405,1048
|
|
20240312,103700,184079280,2390,2390,2390,2390,0
|
|
20240312,103600,184079280,2390,2390,2390,2390,0
|
|
20240312,103500,184079280,2390,2395,2395,2390,1500
|
|
20240312,103400,180493780,2395,2395,2395,2395,1000
|
|
20240312,103300,178098780,2395,2395,2395,2395,107
|
|
20240312,103200,177842515,2400,2400,2400,2400,0
|
|
20240312,103100,177842515,2400,2400,2400,2400,525
|
|
20240312,103000,176582515,2405,2405,2405,2405,0
|
|
20240312,102900,176582515,2405,2405,2405,2405,0
|
|
20240312,102800,176582515,2405,2405,2405,2405,0
|
|
20240312,102700,176582515,2405,2405,2405,2405,17
|
|
20240312,102600,176541630,2405,2405,2405,2405,1
|
|
20240312,102500,176539225,2405,2405,2405,2405,12
|
|
20240312,102400,176510365,2405,2405,2405,2405,0
|
|
20240312,102300,176510365,2405,2405,2405,2405,20
|
|
20240312,102200,176462265,2405,2400,2405,2400,4627
|
|
20240312,102100,165357205,2400,2395,2400,2395,1691
|
|
20240312,102000,161301765,2395,2395,2395,2395,0
|
|
20240312,101900,161301765,2395,2395,2395,2395,0
|
|
20240312,101800,161301765,2395,2390,2395,2380,2104
|
|
20240312,101700,156280360,2395,2385,2395,2385,5970
|
|
20240312,101600,142017470,2385,2385,2385,2385,120
|
|
20240312,101500,141731270,2390,2390,2390,2390,91
|
|
20240312,101400,141513780,2390,2390,2390,2390,0
|
|
20240312,101300,141513780,2390,2390,2390,2390,1032
|
|
20240312,101200,139047300,2390,2390,2390,2390,2
|
|
20240312,101100,139042520,2385,2380,2385,2375,1193
|
|
20240312,101000,136197545,2385,2380,2385,2380,1443
|
|
20240312,100900,132763200,2380,2385,2390,2380,1012
|
|
20240312,100800,130349750,2385,2385,2390,2385,109
|
|
20240312,100700,130089280,2390,2385,2390,2385,31
|
|
20240312,100600,130015325,2385,2390,2390,2385,105
|
|
20240312,100500,129764395,2390,2385,2390,2385,6
|
|
20240312,100400,129750075,2390,2390,2390,2390,3
|
|
20240312,100300,129742905,2390,2390,2390,2390,111
|
|
20240312,100200,129477615,2390,2390,2390,2390,0
|
|
20240312,100100,129477615,2390,2390,2390,2390,0
|
|
20240312,100000,129477615,2390,2390,2390,2390,2
|
|
20240312,095900,129472835,2390,2390,2390,2380,3
|
|
20240312,095800,129465675,2380,2380,2390,2370,5502
|
|
20240312,095700,116401895,2390,2390,2390,2390,0
|
|
20240312,095600,116401895,2390,2390,2390,2390,500
|
|
20240312,095500,115206895,2390,2380,2390,2375,3466
|
|
20240312,095400,106963305,2400,2385,2400,2380,118
|
|
20240312,095300,106681865,2400,2400,2400,2400,1
|
|
20240312,095200,106679465,2380,2385,2385,2380,123
|
|
20240312,095100,106386425,2380,2390,2390,2380,4483
|
|
20240312,095000,95705590,2400,2400,2400,2400,61
|
|
20240312,094900,95559190,2390,2390,2390,2390,10
|
|
20240312,094800,95535290,2390,2395,2395,2390,1063
|
|
20240312,094700,92993010,2400,2400,2400,2400,0
|
|
20240312,094600,92993010,2400,2400,2400,2400,230
|
|
20240312,094500,92441010,2390,2390,2390,2390,1157
|
|
20240312,094400,89675780,2390,2390,2390,2390,18
|
|
20240312,094300,89632760,2390,2390,2390,2390,1
|
|
20240312,094200,89630370,2385,2390,2390,2385,663
|
|
20240312,094100,88049105,2390,2390,2390,2390,60
|
|
20240312,094000,87905705,2390,2390,2390,2390,10
|
|
20240312,093900,87881805,2400,2400,2400,2400,1
|
|
20240312,093800,87879405,2390,2390,2390,2390,2000
|
|
20240312,093700,83099405,2395,2400,2400,2395,211
|
|
20240312,093600,82593010,2385,2385,2385,2385,1996
|
|
20240312,093500,77832550,2400,2390,2400,2385,2598
|
|
20240312,093400,71635210,2405,2405,2405,2405,150
|
|
20240312,093300,71274460,2405,2405,2405,2405,44
|
|
20240312,093200,71168640,2390,2390,2390,2390,3700
|
|
20240312,093100,62325640,2405,2405,2405,2405,1
|
|
20240312,093000,62323235,2395,2405,2405,2395,247
|
|
20240312,092900,61731620,2405,2395,2405,2395,290
|
|
20240312,092800,61035970,2395,2395,2395,2395,103
|
|
20240312,092700,60789285,2405,2400,2405,2390,5086
|
|
20240312,092600,48629970,2405,2405,2405,2405,1
|
|
20240312,092500,48627565,2405,2400,2405,2400,3004
|
|
20240312,092400,41417945,2400,2400,2400,2400,25
|
|
20240312,092300,41357945,2405,2405,2405,2405,208
|
|
20240312,092200,40857705,2405,2405,2405,2405,2
|
|
20240312,092100,40852895,2400,2410,2410,2400,509
|
|
20240312,092000,39631215,2410,2410,2410,2410,6
|
|
20240312,091900,39616755,2405,2405,2410,2405,132
|
|
20240312,091800,39299245,2400,2410,2410,2400,504
|
|
20240312,091700,38089625,2410,2410,2410,2395,743
|
|
20240312,091600,36310075,2410,2400,2410,2400,4242
|
|
20240312,091500,26129240,2400,2390,2400,2390,2
|
|
20240312,091400,26124450,2390,2390,2400,2390,1106
|
|
20240312,091300,23481020,2390,2390,2390,2390,130
|
|
20240312,091200,23170320,2400,2400,2400,2390,1003
|
|
20240312,091100,20769705,2410,2400,2410,2400,968
|
|
20240312,091000,18446485,2400,2400,2400,2400,42
|
|
20240312,090900,18345685,2395,2395,2395,2395,26
|
|
20240312,090800,18283415,2400,2395,2400,2395,368
|
|
20240312,090700,17402040,2395,2410,2410,2395,5183
|
|
20240312,090600,4961355,2410,2410,2410,2410,1
|
|
20240312,090500,4958945,2410,2415,2415,2400,1178
|
|
20240312,090400,2125745,2420,2425,2425,2420,6
|
|
20240312,090300,2111205,2425,2425,2425,2425,0
|
|
20240312,090200,2111205,2425,2415,2425,2415,3
|
|
20240312,090100,2103950,2415,2415,2415,2415,1
|
|
20240312,090000,2101535,2425,2420,2425,2410,831
|