619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191600,173082885,2385,2385,2385,2385,4610
|
|
20240315,191500,173082885,2385,2385,2385,2385,0
|
|
20240315,191400,173082885,2385,2385,2385,2385,0
|
|
20240315,191300,173082885,2385,2385,2385,2385,0
|
|
20240315,191200,173082885,2385,2385,2385,2385,0
|
|
20240315,191100,173082885,2385,2385,2385,2385,0
|
|
20240315,191000,173082885,2385,2385,2385,2385,0
|
|
20240315,190900,173082885,2385,2385,2385,2385,0
|
|
20240315,190800,173082885,2385,2385,2385,2385,0
|
|
20240315,190700,173082885,2385,2385,2385,2385,0
|
|
20240315,190600,173082885,2385,2385,2385,2385,0
|
|
20240315,190500,173082885,2385,2385,2385,2385,0
|
|
20240315,190400,173082885,2385,2385,2385,2385,0
|
|
20240315,190300,173082885,2385,2385,2385,2385,0
|
|
20240315,190200,173082885,2385,2385,2385,2385,0
|
|
20240315,190100,173082885,2385,2385,2385,2385,0
|
|
20240315,190000,173082885,2385,2385,2385,2385,0
|
|
20240315,185900,173082885,2385,2385,2385,2385,0
|
|
20240315,185800,173082885,2385,2385,2385,2385,0
|
|
20240315,185700,173082885,2385,2385,2385,2385,0
|
|
20240315,185600,173082885,2385,2385,2385,2385,0
|
|
20240315,185500,173082885,2385,2385,2385,2385,0
|
|
20240315,185400,173082885,2385,2385,2385,2385,0
|
|
20240315,185300,173082885,2385,2385,2385,2385,0
|
|
20240315,185200,173082885,2385,2385,2385,2385,0
|
|
20240315,185100,173082885,2385,2385,2385,2385,0
|
|
20240315,185000,173082885,2385,2385,2385,2385,0
|
|
20240315,184900,173082885,2385,2385,2385,2385,0
|
|
20240315,184800,173082885,2385,2385,2385,2385,0
|
|
20240315,184700,173082885,2385,2385,2385,2385,0
|
|
20240315,184600,173082885,2385,2385,2385,2385,4610
|
|
20240315,184500,173082885,2385,2385,2385,2385,0
|
|
20240315,184400,173082885,2385,2385,2385,2385,0
|
|
20240315,184300,173082885,2385,2385,2385,2385,0
|
|
20240315,184200,173082885,2385,2385,2385,2385,0
|
|
20240315,184100,173082885,2385,2385,2385,2385,0
|
|
20240315,184000,173082885,2385,2385,2385,2385,0
|
|
20240315,183900,173082885,2385,2385,2385,2385,0
|
|
20240315,183800,173082885,2385,2385,2385,2385,0
|
|
20240315,183700,173082885,2385,2385,2385,2385,0
|
|
20240315,183600,173082885,2385,2385,2385,2385,0
|
|
20240315,183500,173082885,2385,2385,2385,2385,0
|
|
20240315,183400,173082885,2385,2385,2385,2385,0
|
|
20240315,183300,173082885,2385,2385,2385,2385,0
|
|
20240315,183200,173082885,2385,2385,2385,2385,0
|
|
20240315,183100,173082885,2385,2385,2385,2385,0
|
|
20240315,183000,173082885,2385,2385,2385,2385,0
|
|
20240315,182900,173082885,2385,2385,2385,2385,0
|
|
20240315,182800,173082885,2385,2385,2385,2385,0
|
|
20240315,182700,173082885,2385,2385,2385,2385,0
|
|
20240315,182600,173082885,2385,2385,2385,2385,0
|
|
20240315,182500,173082885,2385,2385,2385,2385,0
|
|
20240315,182400,173082885,2385,2385,2385,2385,0
|
|
20240315,182300,173082885,2385,2385,2385,2385,0
|
|
20240315,182200,173082885,2385,2385,2385,2385,0
|
|
20240315,182100,173082885,2385,2385,2385,2385,0
|
|
20240315,182000,173082885,2385,2385,2385,2385,0
|
|
20240315,181900,173082885,2385,2385,2385,2385,0
|
|
20240315,181800,173082885,2385,2385,2385,2385,0
|
|
20240315,181700,173082885,2385,2385,2385,2385,0
|
|
20240315,181600,173082885,2385,2385,2385,2385,4610
|
|
20240315,181500,173082885,2385,2385,2385,2385,0
|
|
20240315,181400,173082885,2385,2385,2385,2385,0
|
|
20240315,181300,173082885,2385,2385,2385,2385,0
|
|
20240315,181200,173082885,2385,2385,2385,2385,0
|
|
20240315,181100,173082885,2385,2385,2385,2385,0
|
|
20240315,181000,173082885,2385,2385,2385,2385,0
|
|
20240315,180900,173082885,2385,2385,2385,2385,0
|
|
20240315,180800,173082885,2385,2385,2385,2385,0
|
|
20240315,180700,173082885,2385,2385,2385,2385,0
|
|
20240315,180600,173082885,2385,2385,2385,2385,0
|
|
20240315,180500,173082885,2385,2385,2385,2385,0
|
|
20240315,180400,173082885,2385,2385,2385,2385,0
|
|
20240315,180300,173082885,2385,2385,2385,2385,0
|
|
20240315,180200,173082885,2385,2385,2385,2385,0
|
|
20240315,180100,173082885,2385,2385,2385,2385,0
|
|
20240315,180000,173082885,2385,2385,2385,2385,0
|
|
20240315,175900,173082885,2385,2385,2385,2385,0
|
|
20240315,175800,173082885,2385,2385,2385,2385,0
|
|
20240315,175700,173082885,2385,2385,2385,2385,0
|
|
20240315,175600,173082885,2385,2385,2385,2385,0
|
|
20240315,175500,173082885,2385,2385,2385,2385,0
|
|
20240315,175400,173082885,2385,2385,2385,2385,0
|
|
20240315,175300,173082885,2385,2385,2385,2385,0
|
|
20240315,175200,173082885,2385,2385,2385,2385,0
|
|
20240315,175100,173082885,2385,2385,2385,2385,0
|
|
20240315,175000,173082885,2385,2385,2385,2385,0
|
|
20240315,174900,173082885,2385,2385,2385,2385,0
|
|
20240315,174800,173082885,2385,2385,2385,2385,0
|
|
20240315,174700,173082885,2385,2385,2385,2385,0
|
|
20240315,174600,173082885,2385,2385,2385,2385,4610
|
|
20240315,174500,173082885,2385,2385,2385,2385,0
|
|
20240315,174400,173082885,2385,2385,2385,2385,0
|
|
20240315,174300,173082885,2385,2385,2385,2385,0
|
|
20240315,174200,173082885,2385,2385,2385,2385,0
|
|
20240315,174100,173082885,2385,2385,2385,2385,0
|
|
20240315,174000,173082885,2385,2385,2385,2385,0
|
|
20240315,173900,173082885,2385,2385,2385,2385,0
|
|
20240315,173800,173082885,2385,2385,2385,2385,0
|
|
20240315,173700,173082885,2385,2385,2385,2385,0
|
|
20240315,173600,173082885,2385,2385,2385,2385,0
|
|
20240315,173500,173082885,2385,2385,2385,2385,0
|
|
20240315,173400,173082885,2385,2385,2385,2385,0
|
|
20240315,173300,173082885,2385,2385,2385,2385,0
|
|
20240315,173200,173082885,2385,2385,2385,2385,0
|
|
20240315,173100,173082885,2385,2385,2385,2385,0
|
|
20240315,173000,173082885,2385,2385,2385,2385,0
|
|
20240315,172900,173082885,2385,2385,2385,2385,0
|
|
20240315,172800,173082885,2385,2385,2385,2385,0
|
|
20240315,172700,173082885,2385,2385,2385,2385,0
|
|
20240315,172600,173082885,2385,2385,2385,2385,0
|
|
20240315,172500,173082885,2385,2385,2385,2385,0
|
|
20240315,172400,173082885,2385,2385,2385,2385,0
|
|
20240315,172300,173082885,2385,2385,2385,2385,0
|
|
20240315,172200,173082885,2385,2385,2385,2385,0
|
|
20240315,172100,173082885,2385,2385,2385,2385,0
|
|
20240315,172000,173082885,2385,2385,2385,2385,0
|
|
20240315,171900,173082885,2385,2385,2385,2385,0
|
|
20240315,171800,173082885,2385,2385,2385,2385,0
|
|
20240315,171700,173082885,2385,2385,2385,2385,0
|
|
20240315,171600,173082885,2385,2385,2385,2385,4610
|
|
20240315,171500,173082885,2385,2385,2385,2385,0
|
|
20240315,171400,173082885,2385,2385,2385,2385,0
|
|
20240315,171300,173082885,2385,2385,2385,2385,0
|
|
20240315,171200,173082885,2385,2385,2385,2385,0
|
|
20240315,171100,173082885,2385,2385,2385,2385,0
|
|
20240315,171000,173082885,2385,2385,2385,2385,0
|
|
20240315,170900,173082885,2385,2385,2385,2385,0
|
|
20240315,170800,173082885,2385,2385,2385,2385,0
|
|
20240315,170700,173082885,2385,2385,2385,2385,0
|
|
20240315,170600,173082885,2385,2385,2385,2385,0
|
|
20240315,170500,173082885,2385,2385,2385,2385,0
|
|
20240315,170400,173082885,2385,2385,2385,2385,0
|
|
20240315,170300,173082885,2385,2385,2385,2385,0
|
|
20240315,170200,173082885,2385,2385,2385,2385,0
|
|
20240315,170100,173082885,2385,2385,2385,2385,0
|
|
20240315,170000,173082885,2385,2385,2385,2385,0
|
|
20240315,165900,173082885,2385,2385,2385,2385,0
|
|
20240315,165800,173082885,2385,2385,2385,2385,0
|
|
20240315,165700,173082885,2385,2385,2385,2385,0
|
|
20240315,165600,173082885,2385,2385,2385,2385,0
|
|
20240315,165500,173082885,2385,2385,2385,2385,0
|
|
20240315,165400,173082885,2385,2385,2385,2385,0
|
|
20240315,165300,173082885,2385,2385,2385,2385,0
|
|
20240315,165200,173082885,2385,2385,2385,2385,0
|
|
20240315,165100,173082885,2385,2385,2385,2385,0
|
|
20240315,165000,173082885,2385,2385,2385,2385,0
|
|
20240315,164900,173082885,2385,2385,2385,2385,0
|
|
20240315,164800,173082885,2385,2385,2385,2385,0
|
|
20240315,164700,173082885,2385,2385,2385,2385,0
|
|
20240315,164600,173082885,2385,2385,2385,2385,4610
|
|
20240315,164500,173082885,2385,2385,2385,2385,0
|
|
20240315,164400,173082885,2385,2385,2385,2385,0
|
|
20240315,164300,173082885,2385,2385,2385,2385,0
|
|
20240315,164200,173082885,2385,2385,2385,2385,0
|
|
20240315,164100,173082885,2385,2385,2385,2385,0
|
|
20240315,164000,173082885,2385,2385,2385,2385,0
|
|
20240315,163900,173082885,2385,2385,2385,2385,0
|
|
20240315,163800,173082885,2385,2385,2385,2385,0
|
|
20240315,163700,173082885,2385,2385,2385,2385,0
|
|
20240315,163600,173082885,2385,2385,2385,2385,0
|
|
20240315,163500,173082885,2385,2385,2385,2385,0
|
|
20240315,163400,173082885,2385,2385,2385,2385,0
|
|
20240315,163300,173082885,2385,2385,2385,2385,0
|
|
20240315,163200,173082885,2385,2385,2385,2385,0
|
|
20240315,163100,173082885,2385,2385,2385,2385,0
|
|
20240315,163000,173082885,2385,2385,2385,2385,0
|
|
20240315,162900,173082885,2385,2385,2385,2385,0
|
|
20240315,162800,173082885,2385,2385,2385,2385,0
|
|
20240315,162700,173082885,2385,2385,2385,2385,0
|
|
20240315,162600,173082885,2385,2385,2385,2385,0
|
|
20240315,162500,173082885,2385,2385,2385,2385,0
|
|
20240315,162400,173082885,2385,2385,2385,2385,0
|
|
20240315,162300,173082885,2385,2385,2385,2385,0
|
|
20240315,162200,173082885,2385,2385,2385,2385,0
|
|
20240315,162100,173082885,2385,2385,2385,2385,0
|
|
20240315,162000,173082885,2385,2385,2385,2385,0
|
|
20240315,161900,173082885,2385,2385,2385,2385,0
|
|
20240315,161800,173082885,2385,2385,2385,2385,0
|
|
20240315,161700,173082885,2385,2385,2385,2385,0
|
|
20240315,161600,173082885,2385,2385,2385,2385,4610
|
|
20240315,161500,173082885,2385,2385,2385,2385,0
|
|
20240315,161400,173082885,2385,2385,2385,2385,0
|
|
20240315,161300,173082885,2385,2385,2385,2385,0
|
|
20240315,161200,173082885,2385,2385,2385,2385,0
|
|
20240315,161100,173082885,2385,2385,2385,2385,0
|
|
20240315,161000,173082885,2385,2385,2385,2385,0
|
|
20240315,160900,173082885,2385,2385,2385,2385,0
|
|
20240315,160800,173082885,2385,2385,2385,2385,0
|
|
20240315,160700,173082885,2385,2385,2385,2385,0
|
|
20240315,160600,173082885,2385,2385,2385,2385,0
|
|
20240315,160500,173082885,2385,2385,2385,2385,0
|
|
20240315,160400,173082885,2385,2385,2385,2385,0
|
|
20240315,160300,173082885,2385,2385,2385,2385,0
|
|
20240315,160200,173082885,2385,2385,2385,2385,0
|
|
20240315,160100,173082885,2385,2385,2385,2385,0
|
|
20240315,160000,173082885,2385,2385,2385,2385,0
|
|
20240315,155900,173082885,2385,2385,2385,2385,0
|
|
20240315,155800,173082885,2385,2385,2385,2385,0
|
|
20240315,155700,173082885,2385,2385,2385,2385,0
|
|
20240315,155600,173082885,2385,2385,2385,2385,0
|
|
20240315,155500,173082885,2385,2385,2385,2385,0
|
|
20240315,155400,173082885,2385,2385,2385,2385,0
|
|
20240315,155300,173082885,2385,2385,2385,2385,0
|
|
20240315,155200,173082885,2385,2385,2385,2385,0
|
|
20240315,155100,173082885,2385,2385,2385,2385,0
|
|
20240315,155000,173082885,2385,2385,2385,2385,0
|
|
20240315,154900,173082885,2385,2385,2385,2385,0
|
|
20240315,154800,173082885,2385,2385,2385,2385,0
|
|
20240315,154700,173082885,2385,2385,2385,2385,0
|
|
20240315,154600,173082885,2385,2385,2385,2385,4610
|
|
20240315,154500,173082885,2385,2385,2385,2385,0
|
|
20240315,154400,173082885,2385,2385,2385,2385,0
|
|
20240315,154300,173082885,2385,2385,2385,2385,0
|
|
20240315,154200,173082885,2385,2385,2385,2385,0
|
|
20240315,154100,173082885,2385,2385,2385,2385,0
|
|
20240315,154000,173082885,2385,2385,2385,2385,0
|
|
20240315,153900,173082885,2385,2385,2385,2385,0
|
|
20240315,153800,173082885,2385,2385,2385,2385,0
|
|
20240315,153700,173082885,2385,2385,2385,2385,0
|
|
20240315,153600,173082885,2385,2385,2385,2385,0
|
|
20240315,153500,173082885,2385,2385,2385,2385,0
|
|
20240315,153400,173082885,2385,2385,2385,2385,0
|
|
20240315,153300,173082885,2385,2385,2385,2385,0
|
|
20240315,153200,173082885,2385,2385,2385,2385,0
|
|
20240315,153100,173082885,2385,2385,2385,2385,0
|
|
20240315,153000,173082885,2385,2385,2385,2385,4610
|
|
20240315,152900,162088035,2385,2385,2385,2385,0
|
|
20240315,152800,162088035,2385,2385,2385,2385,0
|
|
20240315,152700,162088035,2385,2385,2385,2385,0
|
|
20240315,152600,162088035,2385,2385,2385,2385,0
|
|
20240315,152500,162088035,2385,2385,2385,2385,0
|
|
20240315,152400,162088035,2385,2385,2385,2385,0
|
|
20240315,152300,162088035,2385,2385,2385,2385,0
|
|
20240315,152200,162088035,2385,2385,2385,2385,0
|
|
20240315,152100,162088035,2385,2385,2385,2385,0
|
|
20240315,152000,162088035,2385,2385,2385,2385,0
|
|
20240315,151900,162088035,2385,2385,2385,2385,1
|
|
20240315,151800,162085650,2380,2380,2380,2380,0
|
|
20240315,151700,162085650,2380,2380,2380,2380,1091
|
|
20240315,151600,159489070,2380,2380,2380,2380,44
|
|
20240315,151500,159384350,2385,2385,2385,2385,46
|
|
20240315,151400,159274640,2380,2380,2380,2380,0
|
|
20240315,151300,159274640,2380,2380,2380,2380,522
|
|
20240315,151200,158032280,2380,2380,2380,2380,0
|
|
20240315,151100,158032280,2380,2380,2380,2380,588
|
|
20240315,151000,156632840,2385,2385,2385,2385,0
|
|
20240315,150900,156632840,2385,2385,2385,2385,0
|
|
20240315,150800,156632840,2385,2385,2385,2385,40
|
|
20240315,150700,156537440,2380,2380,2380,2380,0
|
|
20240315,150600,156537440,2380,2380,2380,2380,1
|
|
20240315,150500,156535060,2385,2385,2385,2385,0
|
|
20240315,150400,156535060,2385,2380,2385,2380,93
|
|
20240315,150300,156313715,2380,2380,2380,2380,0
|
|
20240315,150200,156313715,2380,2380,2380,2380,0
|
|
20240315,150100,156313715,2380,2380,2380,2380,0
|
|
20240315,150000,156313715,2380,2380,2380,2380,0
|
|
20240315,145900,156313715,2380,2380,2380,2380,1
|
|
20240315,145800,156311335,2380,2380,2380,2380,1
|
|
20240315,145700,156308955,2380,2380,2380,2380,0
|
|
20240315,145600,156308955,2380,2380,2380,2380,10
|
|
20240315,145500,156285155,2380,2380,2380,2380,1038
|
|
20240315,145400,153814715,2380,2380,2380,2380,1
|
|
20240315,145300,153812335,2380,2380,2380,2380,0
|
|
20240315,145200,153812335,2380,2380,2380,2380,272
|
|
20240315,145100,153164975,2380,2380,2380,2380,0
|
|
20240315,145000,153164975,2380,2380,2380,2380,0
|
|
20240315,144900,153164975,2380,2380,2380,2380,0
|
|
20240315,144800,153164975,2380,2380,2380,2380,0
|
|
20240315,144700,153164975,2380,2380,2380,2380,0
|
|
20240315,144600,153164975,2380,2380,2380,2380,0
|
|
20240315,144500,153164975,2380,2380,2380,2380,0
|
|
20240315,144400,153164975,2380,2380,2380,2380,75
|
|
20240315,144300,152986475,2380,2380,2380,2380,20
|
|
20240315,144200,152938875,2380,2380,2380,2380,0
|
|
20240315,144100,152938875,2380,2380,2380,2380,26
|
|
20240315,144000,152876995,2380,2380,2380,2380,0
|
|
20240315,143900,152876995,2380,2380,2380,2380,0
|
|
20240315,143800,152876995,2380,2380,2380,2380,581
|
|
20240315,143700,151494215,2380,2380,2380,2380,0
|
|
20240315,143600,151494215,2380,2380,2380,2380,0
|
|
20240315,143500,151494215,2380,2380,2380,2380,0
|
|
20240315,143400,151494215,2380,2380,2380,2380,0
|
|
20240315,143300,151494215,2380,2375,2380,2375,17
|
|
20240315,143200,151453790,2375,2375,2375,2375,0
|
|
20240315,143100,151453790,2375,2375,2375,2375,438
|
|
20240315,143000,150413540,2380,2380,2380,2380,72
|
|
20240315,142900,150242180,2380,2380,2380,2380,10
|
|
20240315,142800,150218380,2375,2375,2375,2375,0
|
|
20240315,142700,150218380,2375,2380,2380,2375,206
|
|
20240315,142600,149729105,2380,2380,2380,2380,1
|
|
20240315,142500,149726725,2380,2380,2380,2380,0
|
|
20240315,142400,149726725,2380,2380,2380,2380,101
|
|
20240315,142300,149486345,2375,2375,2375,2375,0
|
|
20240315,142200,149486345,2375,2375,2375,2375,4
|
|
20240315,142100,149476845,2380,2380,2380,2380,0
|
|
20240315,142000,149476845,2380,2380,2380,2380,0
|
|
20240315,141900,149476845,2380,2380,2380,2380,0
|
|
20240315,141800,149476845,2380,2380,2380,2380,1
|
|
20240315,141700,149474465,2375,2375,2375,2375,15
|
|
20240315,141600,149438840,2375,2375,2375,2375,150
|
|
20240315,141500,149082590,2380,2380,2380,2380,2219
|
|
20240315,141400,143801370,2385,2385,2385,2385,0
|
|
20240315,141300,143801370,2385,2380,2385,2380,5
|
|
20240315,141200,143789460,2380,2380,2380,2380,0
|
|
20240315,141100,143789460,2380,2380,2380,2380,470
|
|
20240315,141000,142670860,2380,2380,2380,2380,0
|
|
20240315,140900,142670860,2380,2380,2380,2380,0
|
|
20240315,140800,142670860,2380,2380,2380,2380,0
|
|
20240315,140700,142670860,2380,2380,2380,2380,800
|
|
20240315,140600,140766860,2385,2385,2385,2385,800
|
|
20240315,140500,138858860,2380,2380,2380,2380,1001
|
|
20240315,140400,136476480,2385,2385,2385,2385,0
|
|
20240315,140300,136476480,2385,2385,2385,2385,10
|
|
20240315,140200,136452630,2385,2385,2385,2385,0
|
|
20240315,140100,136452630,2385,2385,2385,2385,5
|
|
20240315,140000,136440705,2385,2385,2385,2385,0
|
|
20240315,135900,136440705,2385,2385,2385,2385,1
|
|
20240315,135800,136438320,2380,2380,2380,2380,1
|
|
20240315,135700,136435940,2385,2385,2385,2385,472
|
|
20240315,135600,135310220,2385,2385,2385,2385,0
|
|
20240315,135500,135310220,2385,2385,2385,2385,0
|
|
20240315,135400,135310220,2385,2385,2385,2385,60
|
|
20240315,135300,135167120,2385,2385,2385,2385,0
|
|
20240315,135200,135167120,2385,2385,2385,2385,2
|
|
20240315,135100,135162350,2385,2385,2385,2385,10
|
|
20240315,135000,135138500,2380,2380,2380,2380,730
|
|
20240315,134900,133401100,2385,2385,2385,2385,0
|
|
20240315,134800,133401100,2385,2385,2385,2385,0
|
|
20240315,134700,133401100,2385,2385,2385,2385,5
|
|
20240315,134600,133389175,2385,2385,2385,2385,0
|
|
20240315,134500,133389175,2385,2385,2385,2385,1
|
|
20240315,134400,133386790,2385,2385,2385,2385,0
|
|
20240315,134300,133386790,2385,2385,2385,2385,0
|
|
20240315,134200,133386790,2385,2385,2385,2385,10
|
|
20240315,134100,133362940,2380,2380,2380,2380,1001
|
|
20240315,134000,130980560,2380,2380,2380,2380,0
|
|
20240315,133900,130980560,2380,2380,2380,2380,437
|
|
20240315,133800,129940500,2380,2380,2380,2380,416
|
|
20240315,133700,128950420,2380,2380,2380,2380,0
|
|
20240315,133600,128950420,2380,2380,2380,2380,0
|
|
20240315,133500,128950420,2380,2380,2380,2380,0
|
|
20240315,133400,128950420,2380,2380,2380,2380,0
|
|
20240315,133300,128950420,2380,2380,2380,2380,0
|
|
20240315,133200,128950420,2380,2380,2380,2380,0
|
|
20240315,133100,128950420,2380,2380,2380,2380,0
|
|
20240315,133000,128950420,2380,2380,2380,2380,0
|
|
20240315,132900,128950420,2380,2380,2380,2380,1000
|
|
20240315,132800,126570420,2380,2380,2380,2380,0
|
|
20240315,132700,126570420,2380,2380,2380,2380,1274
|
|
20240315,132600,123538300,2385,2385,2385,2385,1163
|
|
20240315,132500,120764545,2380,2380,2380,2380,0
|
|
20240315,132400,120764545,2380,2380,2380,2380,77
|
|
20240315,132300,120581285,2385,2385,2385,2385,1
|
|
20240315,132200,120578900,2385,2385,2385,2385,0
|
|
20240315,132100,120578900,2385,2385,2385,2385,0
|
|
20240315,132000,120578900,2385,2385,2385,2385,0
|
|
20240315,131900,120578900,2385,2385,2385,2385,0
|
|
20240315,131800,120578900,2385,2385,2385,2385,0
|
|
20240315,131700,120578900,2385,2385,2385,2385,142
|
|
20240315,131600,120240230,2380,2380,2380,2380,0
|
|
20240315,131500,120240230,2380,2380,2380,2380,100
|
|
20240315,131400,120002230,2380,2385,2385,2380,185
|
|
20240315,131300,119561520,2385,2385,2385,2385,0
|
|
20240315,131200,119561520,2385,2385,2385,2385,0
|
|
20240315,131100,119561520,2385,2385,2385,2385,0
|
|
20240315,131000,119561520,2385,2385,2385,2385,0
|
|
20240315,130900,119561520,2385,2385,2385,2385,301
|
|
20240315,130800,118843635,2380,2380,2380,2380,0
|
|
20240315,130700,118843635,2380,2380,2380,2380,0
|
|
20240315,130600,118843635,2380,2380,2380,2380,332
|
|
20240315,130500,118053475,2385,2385,2385,2385,0
|
|
20240315,130400,118053475,2385,2385,2385,2385,0
|
|
20240315,130300,118053475,2385,2385,2385,2385,0
|
|
20240315,130200,118053475,2385,2385,2385,2385,765
|
|
20240315,130100,116228950,2390,2390,2390,2390,76
|
|
20240315,130000,116047310,2385,2385,2385,2385,236
|
|
20240315,125900,115484450,2385,2385,2385,2385,1137
|
|
20240315,125800,112772705,2385,2385,2385,2385,1045
|
|
20240315,125700,110280380,2385,2385,2385,2385,0
|
|
20240315,125600,110280380,2385,2385,2385,2385,51
|
|
20240315,125500,110158745,2385,2385,2385,2385,2249
|
|
20240315,125400,104794880,2385,2385,2385,2385,0
|
|
20240315,125300,104794880,2385,2385,2385,2385,1000
|
|
20240315,125200,102409880,2390,2390,2390,2390,1
|
|
20240315,125100,102407490,2390,2390,2390,2390,0
|
|
20240315,125000,102407490,2390,2390,2390,2390,0
|
|
20240315,124900,102407490,2390,2390,2390,2390,1
|
|
20240315,124800,102405100,2390,2390,2390,2390,0
|
|
20240315,124700,102405100,2390,2385,2390,2385,9
|
|
20240315,124600,102383610,2390,2390,2390,2390,4
|
|
20240315,124500,102374050,2390,2390,2390,2390,0
|
|
20240315,124400,102374050,2390,2390,2390,2390,1
|
|
20240315,124300,102371660,2385,2385,2385,2385,2152
|
|
20240315,124200,97239140,2380,2385,2385,2380,101
|
|
20240315,124100,96998755,2385,2385,2385,2385,0
|
|
20240315,124000,96998755,2385,2385,2385,2385,419
|
|
20240315,123900,95999440,2385,2385,2385,2385,0
|
|
20240315,123800,95999440,2385,2385,2385,2385,0
|
|
20240315,123700,95999440,2385,2385,2385,2385,0
|
|
20240315,123600,95999440,2385,2385,2385,2385,0
|
|
20240315,123500,95999440,2385,2385,2385,2385,0
|
|
20240315,123400,95999440,2385,2385,2385,2385,50
|
|
20240315,123300,95880190,2385,2385,2385,2385,1000
|
|
20240315,123200,93495190,2385,2385,2385,2385,0
|
|
20240315,123100,93495190,2385,2385,2385,2385,0
|
|
20240315,123000,93495190,2385,2385,2385,2385,410
|
|
20240315,122900,92517340,2385,2385,2385,2385,0
|
|
20240315,122800,92517340,2385,2385,2385,2385,0
|
|
20240315,122700,92517340,2385,2385,2385,2385,2
|
|
20240315,122600,92512570,2385,2385,2385,2385,0
|
|
20240315,122500,92512570,2385,2385,2385,2385,0
|
|
20240315,122400,92512570,2385,2385,2385,2385,4
|
|
20240315,122300,92503030,2385,2385,2385,2385,0
|
|
20240315,122200,92503030,2385,2385,2385,2385,10
|
|
20240315,122100,92479180,2385,2385,2385,2385,1
|
|
20240315,122000,92476795,2380,2380,2380,2380,0
|
|
20240315,121900,92476795,2380,2380,2380,2380,0
|
|
20240315,121800,92476795,2380,2380,2380,2380,484
|
|
20240315,121700,91324875,2385,2380,2385,2380,2
|
|
20240315,121600,91320110,2385,2385,2385,2385,0
|
|
20240315,121500,91320110,2385,2385,2385,2385,7
|
|
20240315,121400,91303415,2380,2380,2380,2380,0
|
|
20240315,121300,91303415,2380,2380,2380,2380,205
|
|
20240315,121200,90815515,2385,2385,2385,2385,0
|
|
20240315,121100,90815515,2385,2385,2385,2385,10
|
|
20240315,121000,90791665,2385,2385,2385,2385,100
|
|
20240315,120900,90553165,2385,2385,2385,2385,0
|
|
20240315,120800,90553165,2385,2385,2385,2385,0
|
|
20240315,120700,90553165,2385,2385,2385,2385,0
|
|
20240315,120600,90553165,2385,2385,2385,2385,0
|
|
20240315,120500,90553165,2385,2385,2385,2385,0
|
|
20240315,120400,90553165,2385,2385,2385,2385,0
|
|
20240315,120300,90553165,2385,2385,2385,2385,4
|
|
20240315,120200,90543625,2385,2385,2385,2385,30
|
|
20240315,120100,90472075,2385,2385,2385,2385,0
|
|
20240315,120000,90472075,2385,2380,2385,2380,116
|
|
20240315,115900,90195865,2385,2385,2385,2385,0
|
|
20240315,115800,90195865,2385,2385,2385,2385,0
|
|
20240315,115700,90195865,2385,2380,2385,2380,111
|
|
20240315,115600,89931680,2380,2380,2380,2380,40
|
|
20240315,115500,89836480,2385,2385,2385,2385,0
|
|
20240315,115400,89836480,2385,2385,2385,2385,100
|
|
20240315,115300,89597980,2380,2380,2380,2380,816
|
|
20240315,115200,87655900,2380,2380,2380,2380,5
|
|
20240315,115100,87644000,2380,2380,2380,2380,0
|
|
20240315,115000,87644000,2380,2380,2380,2380,0
|
|
20240315,114900,87644000,2380,2380,2380,2380,0
|
|
20240315,114800,87644000,2380,2380,2380,2380,0
|
|
20240315,114700,87644000,2380,2380,2380,2380,0
|
|
20240315,114600,87644000,2380,2385,2385,2380,1001
|
|
20240315,114500,85261615,2380,2380,2380,2380,0
|
|
20240315,114400,85261615,2380,2380,2380,2380,0
|
|
20240315,114300,85261615,2380,2380,2380,2380,20
|
|
20240315,114200,85214015,2380,2380,2380,2380,0
|
|
20240315,114100,85214015,2380,2380,2380,2380,0
|
|
20240315,114000,85214015,2380,2380,2380,2380,0
|
|
20240315,113900,85214015,2380,2380,2380,2380,0
|
|
20240315,113800,85214015,2380,2380,2380,2380,0
|
|
20240315,113700,85214015,2380,2380,2380,2380,0
|
|
20240315,113600,85214015,2380,2380,2380,2380,600
|
|
20240315,113500,83786015,2385,2385,2385,2385,0
|
|
20240315,113400,83786015,2385,2385,2385,2385,1
|
|
20240315,113300,83783630,2385,2380,2385,2380,254
|
|
20240315,113200,83179105,2380,2385,2385,2380,21
|
|
20240315,113100,83129120,2385,2385,2385,2385,0
|
|
20240315,113000,83129120,2385,2385,2385,2385,100
|
|
20240315,112900,82890620,2385,2385,2385,2385,0
|
|
20240315,112800,82890620,2385,2385,2385,2385,3
|
|
20240315,112700,82883465,2385,2385,2385,2385,6
|
|
20240315,112600,82869155,2380,2380,2380,2380,0
|
|
20240315,112500,82869155,2380,2380,2380,2380,0
|
|
20240315,112400,82869155,2380,2380,2380,2380,0
|
|
20240315,112300,82869155,2380,2380,2380,2380,48
|
|
20240315,112200,82754915,2385,2385,2385,2385,0
|
|
20240315,112100,82754915,2385,2385,2385,2385,2
|
|
20240315,112000,82750145,2385,2385,2385,2385,0
|
|
20240315,111900,82750145,2385,2385,2385,2385,3
|
|
20240315,111800,82742990,2385,2385,2385,2385,0
|
|
20240315,111700,82742990,2385,2385,2385,2385,27
|
|
20240315,111600,82678595,2385,2385,2385,2385,33
|
|
20240315,111500,82599890,2390,2390,2390,2390,3
|
|
20240315,111400,82592720,2390,2390,2390,2390,31
|
|
20240315,111300,82518630,2385,2385,2385,2385,2
|
|
20240315,111200,82513860,2380,2380,2380,2380,0
|
|
20240315,111100,82513860,2380,2390,2390,2380,198
|
|
20240315,111000,82042130,2380,2380,2380,2380,0
|
|
20240315,110900,82042130,2380,2380,2380,2380,40
|
|
20240315,110800,81946930,2380,2380,2380,2380,0
|
|
20240315,110700,81946930,2380,2380,2380,2380,0
|
|
20240315,110600,81946930,2380,2380,2380,2380,0
|
|
20240315,110500,81946930,2380,2380,2380,2380,0
|
|
20240315,110400,81946930,2380,2380,2380,2380,150
|
|
20240315,110300,81589930,2380,2380,2380,2380,50
|
|
20240315,110200,81470930,2385,2385,2385,2385,0
|
|
20240315,110100,81470930,2385,2385,2385,2385,802
|
|
20240315,110000,79558160,2385,2380,2385,2380,1338
|
|
20240315,105900,76371135,2380,2380,2380,2380,650
|
|
20240315,105800,74824135,2375,2375,2375,2375,4
|
|
20240315,105700,74814635,2375,2375,2375,2375,0
|
|
20240315,105600,74814635,2375,2375,2375,2375,0
|
|
20240315,105500,74814635,2375,2375,2375,2375,0
|
|
20240315,105400,74814635,2375,2375,2375,2375,0
|
|
20240315,105300,74814635,2375,2375,2375,2375,10
|
|
20240315,105200,74790885,2375,2375,2375,2375,0
|
|
20240315,105100,74790885,2375,2375,2375,2375,0
|
|
20240315,105000,74790885,2375,2375,2375,2375,0
|
|
20240315,104900,74790885,2375,2375,2375,2375,800
|
|
20240315,104800,72890885,2375,2375,2375,2375,0
|
|
20240315,104700,72890885,2375,2375,2375,2375,700
|
|
20240315,104600,71228385,2375,2375,2375,2375,0
|
|
20240315,104500,71228385,2375,2375,2375,2375,0
|
|
20240315,104400,71228385,2375,2375,2375,2375,1049
|
|
20240315,104300,68737010,2375,2375,2375,2375,0
|
|
20240315,104200,68737010,2375,2375,2375,2375,0
|
|
20240315,104100,68737010,2375,2380,2380,2375,76
|
|
20240315,104000,68556360,2385,2385,2385,2385,0
|
|
20240315,103900,68556360,2385,2380,2385,2380,279
|
|
20240315,103800,67892335,2380,2380,2380,2380,0
|
|
20240315,103700,67892335,2380,2380,2380,2380,0
|
|
20240315,103600,67892335,2380,2380,2380,2380,0
|
|
20240315,103500,67892335,2380,2380,2380,2380,1033
|
|
20240315,103400,65433795,2380,2380,2380,2380,10
|
|
20240315,103300,65409995,2385,2390,2390,2380,43
|
|
20240315,103200,65307425,2380,2380,2380,2380,0
|
|
20240315,103100,65307425,2380,2390,2390,2380,21
|
|
20240315,103000,65257435,2390,2390,2390,2390,26
|
|
20240315,102900,65195295,2390,2390,2390,2390,0
|
|
20240315,102800,65195295,2390,2390,2390,2390,0
|
|
20240315,102700,65195295,2390,2390,2390,2390,0
|
|
20240315,102600,65195295,2390,2385,2390,2385,1082
|
|
20240315,102500,62612380,2385,2385,2385,2385,40
|
|
20240315,102400,62516980,2385,2385,2385,2385,3
|
|
20240315,102300,62509825,2385,2385,2385,2385,11
|
|
20240315,102200,62483590,2385,2385,2385,2385,10
|
|
20240315,102100,62459740,2385,2385,2385,2385,100
|
|
20240315,102000,62221240,2390,2390,2390,2390,0
|
|
20240315,101900,62221240,2390,2390,2390,2390,0
|
|
20240315,101800,62221240,2390,2390,2390,2390,3
|
|
20240315,101700,62214070,2385,2385,2385,2385,200
|
|
20240315,101600,61737070,2390,2380,2390,2375,96
|
|
20240315,101500,61509050,2385,2385,2385,2385,0
|
|
20240315,101400,61509050,2385,2385,2385,2385,0
|
|
20240315,101300,61509050,2385,2385,2385,2385,100
|
|
20240315,101200,61270550,2390,2380,2390,2380,2001
|
|
20240315,101100,56499225,2380,2380,2380,2380,1
|
|
20240315,101000,56496845,2380,2380,2380,2380,1050
|
|
20240315,100900,53997845,2380,2380,2380,2380,0
|
|
20240315,100800,53997845,2380,2380,2380,2380,0
|
|
20240315,100700,53997845,2380,2380,2380,2380,0
|
|
20240315,100600,53997845,2380,2380,2380,2380,100
|
|
20240315,100500,53759845,2380,2380,2380,2380,2
|
|
20240315,100400,53755085,2380,2375,2380,2375,344
|
|
20240315,100300,52938080,2375,2375,2375,2375,0
|
|
20240315,100200,52938080,2375,2375,2375,2375,50
|
|
20240315,100100,52819330,2370,2370,2370,2370,500
|
|
20240315,100000,51634330,2375,2375,2375,2375,6
|
|
20240315,095900,51620080,2375,2375,2375,2375,1
|
|
20240315,095800,51617705,2370,2370,2370,2370,0
|
|
20240315,095700,51617705,2370,2375,2375,2370,138
|
|
20240315,095600,51290525,2370,2375,2375,2370,309
|
|
20240315,095500,50558180,2370,2370,2370,2370,10
|
|
20240315,095400,50534480,2375,2370,2375,2370,159
|
|
20240315,095300,50157100,2370,2370,2370,2370,0
|
|
20240315,095200,50157100,2370,2370,2370,2370,0
|
|
20240315,095100,50157100,2370,2370,2370,2370,408
|
|
20240315,095000,49190140,2370,2370,2370,2370,0
|
|
20240315,094900,49190140,2370,2370,2370,2370,1
|
|
20240315,094800,49187770,2370,2370,2370,2370,0
|
|
20240315,094700,49187770,2370,2370,2370,2370,0
|
|
20240315,094600,49187770,2370,2370,2370,2370,0
|
|
20240315,094500,49187770,2370,2375,2375,2370,18
|
|
20240315,094400,49145105,2370,2370,2370,2370,0
|
|
20240315,094300,49145105,2370,2370,2370,2370,0
|
|
20240315,094200,49145105,2370,2375,2375,2370,58
|
|
20240315,094100,49007640,2375,2375,2375,2375,0
|
|
20240315,094000,49007640,2375,2375,2375,2375,1
|
|
20240315,093900,49005265,2370,2375,2375,2370,60
|
|
20240315,093800,48862815,2380,2370,2380,2370,115
|
|
20240315,093700,48590115,2385,2385,2385,2385,0
|
|
20240315,093600,48590115,2385,2385,2385,2385,0
|
|
20240315,093500,48590115,2385,2385,2385,2385,0
|
|
20240315,093400,48590115,2385,2385,2385,2385,0
|
|
20240315,093300,48590115,2385,2385,2385,2385,0
|
|
20240315,093200,48590115,2385,2385,2385,2385,0
|
|
20240315,093100,48590115,2385,2385,2385,2385,1
|
|
20240315,093000,48587730,2370,2360,2370,2360,1091
|
|
20240315,092900,46003060,2360,2360,2360,2360,985
|
|
20240315,092800,43678460,2360,2365,2370,2360,377
|
|
20240315,092700,42788410,2365,2365,2365,2365,510
|
|
20240315,092600,41582260,2365,2365,2365,2360,571
|
|
20240315,092500,40234595,2365,2365,2365,2365,1
|
|
20240315,092400,40232230,2365,2365,2365,2365,1532
|
|
20240315,092300,36609050,2370,2370,2370,2370,101
|
|
20240315,092200,36369680,2370,2370,2380,2365,5966
|
|
20240315,092100,22233290,2375,2375,2375,2375,35
|
|
20240315,092000,22150165,2385,2385,2385,2385,0
|
|
20240315,091900,22150165,2385,2385,2385,2385,0
|
|
20240315,091800,22150165,2385,2385,2385,2385,0
|
|
20240315,091700,22150165,2385,2385,2385,2385,0
|
|
20240315,091600,22150165,2385,2385,2385,2385,0
|
|
20240315,091500,22150165,2385,2385,2385,2385,0
|
|
20240315,091400,22150165,2385,2385,2385,2385,97
|
|
20240315,091300,21918820,2370,2370,2370,2370,1210
|
|
20240315,091200,19051120,2370,2375,2375,2370,80
|
|
20240315,091100,18861515,2385,2370,2385,2370,160
|
|
20240315,091000,18482165,2370,2370,2370,2370,439
|
|
20240315,090900,17441735,2385,2375,2385,2375,805
|
|
20240315,090800,15524110,2385,2375,2385,2375,80
|
|
20240315,090700,15334100,2385,2385,2385,2385,100
|
|
20240315,090600,15095600,2375,2375,2375,2375,0
|
|
20240315,090500,15095600,2375,2375,2375,2375,1
|
|
20240315,090400,15093225,2370,2375,2375,2370,1502
|
|
20240315,090300,11533475,2365,2370,2370,2365,3
|
|
20240315,090200,11526375,2370,2370,2370,2370,1000
|
|
20240315,090100,9156375,2370,2370,2385,2370,1753
|
|
20240315,090000,5001015,2375,2375,2385,2375,1704
|