678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201500,920542005,3400,3400,3400,3400,509
|
|
20240320,201400,920542005,3400,3400,3400,3400,0
|
|
20240320,201300,920542005,3400,3400,3400,3400,0
|
|
20240320,201200,920542005,3400,3400,3400,3400,0
|
|
20240320,201100,920542005,3400,3400,3400,3400,0
|
|
20240320,201000,920542005,3400,3400,3400,3400,0
|
|
20240320,200900,920542005,3400,3400,3400,3400,0
|
|
20240320,200800,920542005,3400,3400,3400,3400,0
|
|
20240320,200700,920542005,3400,3400,3400,3400,0
|
|
20240320,200600,920542005,3400,3400,3400,3400,0
|
|
20240320,200500,920542005,3400,3400,3400,3400,0
|
|
20240320,200400,920542005,3400,3400,3400,3400,0
|
|
20240320,200300,920542005,3400,3400,3400,3400,0
|
|
20240320,200200,920542005,3400,3400,3400,3400,0
|
|
20240320,200100,920542005,3400,3400,3400,3400,0
|
|
20240320,200000,920542005,3400,3400,3400,3400,0
|
|
20240320,195900,920542005,3400,3400,3400,3400,0
|
|
20240320,195800,920542005,3400,3400,3400,3400,0
|
|
20240320,195700,920542005,3400,3400,3400,3400,0
|
|
20240320,195600,920542005,3400,3400,3400,3400,0
|
|
20240320,195500,920542005,3400,3400,3400,3400,0
|
|
20240320,195400,920542005,3400,3400,3400,3400,0
|
|
20240320,195300,920542005,3400,3400,3400,3400,0
|
|
20240320,195200,920542005,3400,3400,3400,3400,0
|
|
20240320,195100,920542005,3400,3400,3400,3400,0
|
|
20240320,195000,920542005,3400,3400,3400,3400,0
|
|
20240320,194900,920542005,3400,3400,3400,3400,0
|
|
20240320,194800,920542005,3400,3400,3400,3400,0
|
|
20240320,194700,920542005,3400,3400,3400,3400,0
|
|
20240320,194600,920542005,3400,3400,3400,3400,0
|
|
20240320,194500,920542005,3400,3400,3400,3400,509
|
|
20240320,194400,920542005,3400,3400,3400,3400,0
|
|
20240320,194300,920542005,3400,3400,3400,3400,0
|
|
20240320,194200,920542005,3400,3400,3400,3400,0
|
|
20240320,194100,920542005,3400,3400,3400,3400,0
|
|
20240320,194000,920542005,3400,3400,3400,3400,0
|
|
20240320,193900,920542005,3400,3400,3400,3400,0
|
|
20240320,193800,920542005,3400,3400,3400,3400,0
|
|
20240320,193700,920542005,3400,3400,3400,3400,0
|
|
20240320,193600,920542005,3400,3400,3400,3400,0
|
|
20240320,193500,920542005,3400,3400,3400,3400,0
|
|
20240320,193400,920542005,3400,3400,3400,3400,0
|
|
20240320,193300,920542005,3400,3400,3400,3400,0
|
|
20240320,193200,920542005,3400,3400,3400,3400,0
|
|
20240320,193100,920542005,3400,3400,3400,3400,0
|
|
20240320,193000,920542005,3400,3400,3400,3400,0
|
|
20240320,192900,920542005,3400,3400,3400,3400,0
|
|
20240320,192800,920542005,3400,3400,3400,3400,0
|
|
20240320,192700,920542005,3400,3400,3400,3400,0
|
|
20240320,192600,920542005,3400,3400,3400,3400,0
|
|
20240320,192500,920542005,3400,3400,3400,3400,0
|
|
20240320,192400,920542005,3400,3400,3400,3400,0
|
|
20240320,192300,920542005,3400,3400,3400,3400,0
|
|
20240320,192200,920542005,3400,3400,3400,3400,0
|
|
20240320,192100,920542005,3400,3400,3400,3400,0
|
|
20240320,192000,920542005,3400,3400,3400,3400,0
|
|
20240320,191900,920542005,3400,3400,3400,3400,0
|
|
20240320,191800,920542005,3400,3400,3400,3400,0
|
|
20240320,191700,920542005,3400,3400,3400,3400,0
|
|
20240320,191600,920542005,3400,3400,3400,3400,0
|
|
20240320,191500,920542005,3400,3400,3400,3400,509
|
|
20240320,191400,920542005,3400,3400,3400,3400,0
|
|
20240320,191300,920542005,3400,3400,3400,3400,0
|
|
20240320,191200,920542005,3400,3400,3400,3400,0
|
|
20240320,191100,920542005,3400,3400,3400,3400,0
|
|
20240320,191000,920542005,3400,3400,3400,3400,0
|
|
20240320,190900,920542005,3400,3400,3400,3400,0
|
|
20240320,190800,920542005,3400,3400,3400,3400,0
|
|
20240320,190700,920542005,3400,3400,3400,3400,0
|
|
20240320,190600,920542005,3400,3400,3400,3400,0
|
|
20240320,190500,920542005,3400,3400,3400,3400,0
|
|
20240320,190400,920542005,3400,3400,3400,3400,0
|
|
20240320,190300,920542005,3400,3400,3400,3400,0
|
|
20240320,190200,920542005,3400,3400,3400,3400,0
|
|
20240320,190100,920542005,3400,3400,3400,3400,0
|
|
20240320,190000,920542005,3400,3400,3400,3400,0
|
|
20240320,185900,920542005,3400,3400,3400,3400,0
|
|
20240320,185800,920542005,3400,3400,3400,3400,0
|
|
20240320,185700,920542005,3400,3400,3400,3400,0
|
|
20240320,185600,920542005,3400,3400,3400,3400,0
|
|
20240320,185500,920542005,3400,3400,3400,3400,0
|
|
20240320,185400,920542005,3400,3400,3400,3400,0
|
|
20240320,185300,920542005,3400,3400,3400,3400,0
|
|
20240320,185200,920542005,3400,3400,3400,3400,0
|
|
20240320,185100,920542005,3400,3400,3400,3400,0
|
|
20240320,185000,920542005,3400,3400,3400,3400,0
|
|
20240320,184900,920542005,3400,3400,3400,3400,0
|
|
20240320,184800,920542005,3400,3400,3400,3400,0
|
|
20240320,184700,920542005,3400,3400,3400,3400,0
|
|
20240320,184600,920542005,3400,3400,3400,3400,0
|
|
20240320,184500,920542005,3400,3400,3400,3400,509
|
|
20240320,184400,920542005,3400,3400,3400,3400,0
|
|
20240320,184300,920542005,3400,3400,3400,3400,0
|
|
20240320,184200,920542005,3400,3400,3400,3400,0
|
|
20240320,184100,920542005,3400,3400,3400,3400,0
|
|
20240320,184000,920542005,3400,3400,3400,3400,0
|
|
20240320,183900,920542005,3400,3400,3400,3400,0
|
|
20240320,183800,920542005,3400,3400,3400,3400,0
|
|
20240320,183700,920542005,3400,3400,3400,3400,0
|
|
20240320,183600,920542005,3400,3400,3400,3400,0
|
|
20240320,183500,920542005,3400,3400,3400,3400,0
|
|
20240320,183400,920542005,3400,3400,3400,3400,0
|
|
20240320,183300,920542005,3400,3400,3400,3400,0
|
|
20240320,183200,920542005,3400,3400,3400,3400,0
|
|
20240320,183100,920542005,3400,3400,3400,3400,0
|
|
20240320,183000,920542005,3400,3400,3400,3400,0
|
|
20240320,182900,920542005,3400,3400,3400,3400,0
|
|
20240320,182800,920542005,3400,3400,3400,3400,0
|
|
20240320,182700,920542005,3400,3400,3400,3400,0
|
|
20240320,182600,920542005,3400,3400,3400,3400,0
|
|
20240320,182500,920542005,3400,3400,3400,3400,0
|
|
20240320,182400,920542005,3400,3400,3400,3400,0
|
|
20240320,182300,920542005,3400,3400,3400,3400,0
|
|
20240320,182200,920542005,3400,3400,3400,3400,0
|
|
20240320,182100,920542005,3400,3400,3400,3400,0
|
|
20240320,182000,920542005,3400,3400,3400,3400,0
|
|
20240320,181900,920542005,3400,3400,3400,3400,0
|
|
20240320,181800,920542005,3400,3400,3400,3400,0
|
|
20240320,181700,920542005,3400,3400,3400,3400,0
|
|
20240320,181600,920542005,3400,3400,3400,3400,0
|
|
20240320,181500,920542005,3400,3400,3400,3400,509
|
|
20240320,181400,920542005,3400,3400,3400,3400,0
|
|
20240320,181300,920542005,3400,3400,3400,3400,0
|
|
20240320,181200,920542005,3400,3400,3400,3400,0
|
|
20240320,181100,920542005,3400,3400,3400,3400,0
|
|
20240320,181000,920542005,3400,3400,3400,3400,0
|
|
20240320,180900,920542005,3400,3400,3400,3400,0
|
|
20240320,180800,920542005,3400,3400,3400,3400,0
|
|
20240320,180700,920542005,3400,3400,3400,3400,0
|
|
20240320,180600,920542005,3400,3400,3400,3400,0
|
|
20240320,180500,920542005,3400,3400,3400,3400,0
|
|
20240320,180400,920542005,3400,3400,3400,3400,0
|
|
20240320,180300,920542005,3400,3400,3400,3400,0
|
|
20240320,180200,920542005,3400,3400,3400,3400,0
|
|
20240320,180100,920542005,3400,3400,3400,3400,0
|
|
20240320,180000,920542005,3400,3400,3400,3400,0
|
|
20240320,175900,920542005,3400,3400,3400,3400,0
|
|
20240320,175800,920542005,3400,3400,3400,3400,0
|
|
20240320,175700,920542005,3400,3400,3400,3400,0
|
|
20240320,175600,920542005,3400,3400,3400,3400,0
|
|
20240320,175500,920542005,3400,3400,3400,3400,0
|
|
20240320,175400,920542005,3400,3400,3400,3400,0
|
|
20240320,175300,920542005,3400,3400,3400,3400,0
|
|
20240320,175200,920542005,3400,3400,3400,3400,0
|
|
20240320,175100,920542005,3400,3400,3400,3400,0
|
|
20240320,175000,920542005,3400,3400,3400,3400,0
|
|
20240320,174900,920542005,3400,3400,3400,3400,0
|
|
20240320,174800,920542005,3400,3400,3400,3400,0
|
|
20240320,174700,920542005,3400,3400,3400,3400,0
|
|
20240320,174600,920542005,3400,3400,3400,3400,0
|
|
20240320,174500,920542005,3400,3400,3400,3400,509
|
|
20240320,174400,920542005,3400,3400,3400,3400,0
|
|
20240320,174300,920542005,3400,3400,3400,3400,0
|
|
20240320,174200,920542005,3400,3400,3400,3400,0
|
|
20240320,174100,920542005,3400,3400,3400,3400,0
|
|
20240320,174000,920542005,3400,3400,3400,3400,0
|
|
20240320,173900,920542005,3400,3400,3400,3400,0
|
|
20240320,173800,920542005,3400,3400,3400,3400,0
|
|
20240320,173700,920542005,3400,3400,3400,3400,0
|
|
20240320,173600,920542005,3400,3400,3400,3400,0
|
|
20240320,173500,920542005,3400,3400,3400,3400,0
|
|
20240320,173400,920542005,3400,3400,3400,3400,0
|
|
20240320,173300,920542005,3400,3400,3400,3400,0
|
|
20240320,173200,920542005,3400,3400,3400,3400,0
|
|
20240320,173100,920542005,3400,3400,3400,3400,0
|
|
20240320,173000,920542005,3400,3400,3400,3400,0
|
|
20240320,172900,920542005,3400,3400,3400,3400,0
|
|
20240320,172800,920542005,3400,3400,3400,3400,0
|
|
20240320,172700,920542005,3400,3400,3400,3400,0
|
|
20240320,172600,920542005,3400,3400,3400,3400,0
|
|
20240320,172500,920542005,3400,3400,3400,3400,0
|
|
20240320,172400,920542005,3400,3400,3400,3400,0
|
|
20240320,172300,920542005,3400,3400,3400,3400,0
|
|
20240320,172200,920542005,3400,3400,3400,3400,0
|
|
20240320,172100,920542005,3400,3400,3400,3400,0
|
|
20240320,172000,920542005,3400,3400,3400,3400,0
|
|
20240320,171900,920542005,3400,3400,3400,3400,0
|
|
20240320,171800,920542005,3400,3400,3400,3400,0
|
|
20240320,171700,920542005,3400,3400,3400,3400,0
|
|
20240320,171600,920542005,3400,3400,3400,3400,0
|
|
20240320,171500,920542005,3400,3400,3400,3400,509
|
|
20240320,171400,920542005,3400,3400,3400,3400,0
|
|
20240320,171300,920542005,3400,3400,3400,3400,0
|
|
20240320,171200,920542005,3400,3400,3400,3400,0
|
|
20240320,171100,920542005,3400,3400,3400,3400,0
|
|
20240320,171000,920542005,3400,3400,3400,3400,0
|
|
20240320,170900,920542005,3400,3400,3400,3400,0
|
|
20240320,170800,920542005,3400,3400,3400,3400,0
|
|
20240320,170700,920542005,3400,3400,3400,3400,0
|
|
20240320,170600,920542005,3400,3400,3400,3400,0
|
|
20240320,170500,920542005,3400,3400,3400,3400,0
|
|
20240320,170400,920542005,3400,3400,3400,3400,0
|
|
20240320,170300,920542005,3400,3400,3400,3400,0
|
|
20240320,170200,920542005,3400,3400,3400,3400,0
|
|
20240320,170100,920542005,3400,3400,3400,3400,0
|
|
20240320,170000,920542005,3400,3400,3400,3400,0
|
|
20240320,165900,920542005,3400,3400,3400,3400,0
|
|
20240320,165800,920542005,3400,3400,3400,3400,0
|
|
20240320,165700,920542005,3400,3400,3400,3400,0
|
|
20240320,165600,920542005,3400,3400,3400,3400,0
|
|
20240320,165500,920542005,3400,3400,3400,3400,0
|
|
20240320,165400,920542005,3400,3400,3400,3400,0
|
|
20240320,165300,920542005,3400,3400,3400,3400,0
|
|
20240320,165200,920542005,3400,3400,3400,3400,0
|
|
20240320,165100,920542005,3400,3400,3400,3400,0
|
|
20240320,165000,920542005,3400,3400,3400,3400,0
|
|
20240320,164900,920542005,3400,3400,3400,3400,0
|
|
20240320,164800,920542005,3400,3400,3400,3400,0
|
|
20240320,164700,920542005,3400,3400,3400,3400,0
|
|
20240320,164600,920542005,3400,3400,3400,3400,0
|
|
20240320,164500,920542005,3400,3400,3400,3400,509
|
|
20240320,164400,920542005,3400,3400,3400,3400,0
|
|
20240320,164300,920542005,3400,3400,3400,3400,0
|
|
20240320,164200,920542005,3400,3400,3400,3400,0
|
|
20240320,164100,920542005,3400,3400,3400,3400,0
|
|
20240320,164000,920542005,3400,3400,3400,3400,0
|
|
20240320,163900,920542005,3400,3400,3400,3400,0
|
|
20240320,163800,920542005,3400,3400,3400,3400,0
|
|
20240320,163700,920542005,3400,3400,3400,3400,0
|
|
20240320,163600,920542005,3400,3400,3400,3400,0
|
|
20240320,163500,920542005,3400,3400,3400,3400,0
|
|
20240320,163400,920542005,3400,3400,3400,3400,0
|
|
20240320,163300,920542005,3400,3400,3400,3400,0
|
|
20240320,163200,920542005,3400,3400,3400,3400,0
|
|
20240320,163100,920542005,3400,3400,3400,3400,0
|
|
20240320,163000,920542005,3400,3400,3400,3400,0
|
|
20240320,162900,920542005,3400,3400,3400,3400,0
|
|
20240320,162800,920542005,3400,3400,3400,3400,0
|
|
20240320,162700,920542005,3400,3400,3400,3400,0
|
|
20240320,162600,920542005,3400,3400,3400,3400,0
|
|
20240320,162500,920542005,3400,3400,3400,3400,0
|
|
20240320,162400,920542005,3400,3400,3400,3400,0
|
|
20240320,162300,920542005,3400,3400,3400,3400,0
|
|
20240320,162200,920542005,3400,3400,3400,3400,0
|
|
20240320,162100,920542005,3400,3400,3400,3400,0
|
|
20240320,162000,920542005,3400,3400,3400,3400,0
|
|
20240320,161900,920542005,3400,3400,3400,3400,0
|
|
20240320,161800,920542005,3400,3400,3400,3400,0
|
|
20240320,161700,920542005,3400,3400,3400,3400,0
|
|
20240320,161600,920542005,3400,3400,3400,3400,0
|
|
20240320,161500,920542005,3400,3400,3400,3400,509
|
|
20240320,161400,920542005,3400,3400,3400,3400,0
|
|
20240320,161300,920542005,3400,3400,3400,3400,0
|
|
20240320,161200,920542005,3400,3400,3400,3400,0
|
|
20240320,161100,920542005,3400,3400,3400,3400,0
|
|
20240320,161000,920542005,3400,3400,3400,3400,0
|
|
20240320,160900,920542005,3400,3400,3400,3400,0
|
|
20240320,160800,920542005,3400,3400,3400,3400,0
|
|
20240320,160700,920542005,3400,3400,3400,3400,0
|
|
20240320,160600,920542005,3400,3400,3400,3400,0
|
|
20240320,160500,920542005,3400,3400,3400,3400,0
|
|
20240320,160400,920542005,3400,3400,3400,3400,0
|
|
20240320,160300,920542005,3400,3400,3400,3400,0
|
|
20240320,160200,920542005,3400,3400,3400,3400,0
|
|
20240320,160100,920542005,3400,3400,3400,3400,0
|
|
20240320,160000,920542005,3400,3400,3400,3400,0
|
|
20240320,155900,920542005,3400,3400,3400,3400,0
|
|
20240320,155800,920542005,3400,3400,3400,3400,0
|
|
20240320,155700,920542005,3400,3400,3400,3400,0
|
|
20240320,155600,920542005,3400,3400,3400,3400,0
|
|
20240320,155500,920542005,3400,3400,3400,3400,0
|
|
20240320,155400,920542005,3400,3400,3400,3400,0
|
|
20240320,155300,920542005,3400,3400,3400,3400,0
|
|
20240320,155200,920542005,3400,3400,3400,3400,0
|
|
20240320,155100,920542005,3400,3400,3400,3400,0
|
|
20240320,155000,920542005,3400,3400,3400,3400,0
|
|
20240320,154900,920542005,3400,3400,3400,3400,0
|
|
20240320,154800,920542005,3400,3400,3400,3400,0
|
|
20240320,154700,920542005,3400,3400,3400,3400,0
|
|
20240320,154600,920542005,3400,3400,3400,3400,0
|
|
20240320,154500,920542005,3400,3400,3400,3400,509
|
|
20240320,154400,920542005,3400,3400,3400,3400,0
|
|
20240320,154300,920542005,3400,3400,3400,3400,0
|
|
20240320,154200,920542005,3400,3400,3400,3400,0
|
|
20240320,154100,920542005,3400,3400,3400,3400,0
|
|
20240320,154000,920542005,3400,3400,3400,3400,0
|
|
20240320,153900,920542005,3400,3400,3400,3400,0
|
|
20240320,153800,920542005,3400,3400,3400,3400,0
|
|
20240320,153700,920542005,3400,3400,3400,3400,0
|
|
20240320,153600,920542005,3400,3400,3400,3400,0
|
|
20240320,153500,920542005,3400,3400,3400,3400,0
|
|
20240320,153400,920542005,3400,3400,3400,3400,0
|
|
20240320,153300,920542005,3400,3400,3400,3400,0
|
|
20240320,153200,920542005,3400,3400,3400,3400,0
|
|
20240320,153100,920542005,3400,3400,3400,3400,0
|
|
20240320,153000,920542005,3400,3400,3400,3400,509
|
|
20240320,152900,918811405,3390,3390,3390,3390,0
|
|
20240320,152800,918811405,3390,3390,3390,3390,0
|
|
20240320,152700,918811405,3390,3390,3390,3390,0
|
|
20240320,152600,918811405,3390,3390,3390,3390,0
|
|
20240320,152500,918811405,3390,3390,3390,3390,0
|
|
20240320,152400,918811405,3390,3390,3390,3390,0
|
|
20240320,152300,918811405,3390,3390,3390,3390,0
|
|
20240320,152200,918811405,3390,3390,3390,3390,0
|
|
20240320,152100,918811405,3390,3390,3390,3390,0
|
|
20240320,152000,918811405,3390,3390,3390,3390,0
|
|
20240320,151900,918811405,3390,3395,3395,3390,5900
|
|
20240320,151800,898809905,3395,3395,3395,3395,30
|
|
20240320,151700,898708055,3390,3390,3390,3390,8
|
|
20240320,151600,898680935,3390,3390,3390,3390,14
|
|
20240320,151500,898633475,3395,3390,3395,3385,1016
|
|
20240320,151400,895191165,3385,3385,3390,3385,3691
|
|
20240320,151300,882686645,3385,3390,3390,3385,15601
|
|
20240320,151200,829808330,3390,3400,3405,3390,8206
|
|
20240320,151100,801950875,3405,3400,3405,3395,88
|
|
20240320,151000,801651715,3395,3400,3405,3395,77
|
|
20240320,150900,801389995,3405,3395,3405,3395,3530
|
|
20240320,150800,789388080,3395,3395,3400,3395,130
|
|
20240320,150700,788946230,3395,3395,3400,3395,57
|
|
20240320,150600,788752560,3400,3400,3400,3395,50
|
|
20240320,150500,788582660,3395,3395,3400,3395,23
|
|
20240320,150400,788504565,3395,3400,3400,3395,55
|
|
20240320,150300,788317675,3395,3395,3400,3395,190
|
|
20240320,150200,787671900,3400,3395,3400,3395,82
|
|
20240320,150100,787393235,3400,3395,3400,3395,54
|
|
20240320,150000,787209730,3400,3395,3400,3395,117
|
|
20240320,145900,786812405,3400,3390,3400,3390,3029
|
|
20240320,145800,776530160,3390,3390,3395,3390,1585
|
|
20240320,145700,771149195,3390,3390,3390,3390,29
|
|
20240320,145600,771050885,3390,3390,3390,3390,51
|
|
20240320,145500,770877995,3390,3390,3395,3390,424
|
|
20240320,145400,769439630,3390,3390,3390,3390,39
|
|
20240320,145300,769307420,3390,3390,3395,3390,33
|
|
20240320,145200,769195500,3390,3390,3395,3390,428
|
|
20240320,145100,767743580,3390,3390,3390,3390,1275
|
|
20240320,145000,763421330,3390,3390,3395,3390,54
|
|
20240320,144900,763238165,3390,3390,3390,3390,28
|
|
20240320,144800,763143245,3390,3385,3390,3385,227
|
|
20240320,144700,762373750,3385,3385,3390,3385,24
|
|
20240320,144600,762292495,3385,3390,3390,3385,3841
|
|
20240320,144500,749271590,3390,3390,3390,3390,4309
|
|
20240320,144400,734664080,3390,3390,3390,3390,224
|
|
20240320,144300,733904720,3390,3390,3395,3390,49
|
|
20240320,144200,733738535,3390,3390,3390,3390,43
|
|
20240320,144100,733592765,3390,3390,3390,3390,231
|
|
20240320,144000,732809675,3390,3390,3395,3390,271
|
|
20240320,143900,731889735,3395,3390,3395,3390,80
|
|
20240320,143800,731618285,3390,3390,3390,3390,21
|
|
20240320,143700,731547095,3390,3390,3390,3390,221
|
|
20240320,143600,730797905,3390,3385,3395,3385,142
|
|
20240320,143500,730316585,3385,3385,3390,3385,3212
|
|
20240320,143400,719428000,3385,3385,3385,3385,27
|
|
20240320,143300,719336605,3385,3385,3390,3385,227
|
|
20240320,143200,718568195,3390,3385,3390,3385,77
|
|
20240320,143100,718307300,3385,3385,3390,3385,552
|
|
20240320,143000,716437740,3385,3385,3390,3385,365
|
|
20240320,142900,715202020,3385,3385,3390,3385,112
|
|
20240320,142800,714822895,3385,3390,3390,3385,109
|
|
20240320,142700,714453870,3385,3385,3390,3385,204
|
|
20240320,142600,713763320,3390,3390,3390,3385,307
|
|
20240320,142500,712724045,3390,3385,3390,3385,528
|
|
20240320,142400,710934915,3385,3385,3385,3385,294
|
|
20240320,142300,709939725,3385,3385,3385,3385,357
|
|
20240320,142200,708731280,3385,3385,3385,3385,317
|
|
20240320,142100,707658235,3385,3390,3390,3385,673
|
|
20240320,142000,705377570,3385,3390,3390,3385,103
|
|
20240320,141900,705028855,3385,3385,3385,3385,371
|
|
20240320,141800,703773020,3385,3385,3390,3385,109
|
|
20240320,141700,703403985,3390,3385,3390,3385,181
|
|
20240320,141600,702791125,3390,3385,3395,3385,60
|
|
20240320,141500,702587875,3385,3385,3390,3385,361
|
|
20240320,141400,701365825,3385,3385,3395,3385,6011
|
|
20240320,141300,680979670,3385,3385,3390,3385,1683
|
|
20240320,141200,675282465,3390,3390,3390,3385,2568
|
|
20240320,141100,666577430,3390,3390,3390,3390,92
|
|
20240320,141000,666265550,3390,3390,3390,3390,161
|
|
20240320,140900,665719760,3390,3390,3390,3390,90
|
|
20240320,140800,665414660,3390,3390,3390,3390,363
|
|
20240320,140700,664184090,3390,3390,3390,3390,95
|
|
20240320,140600,663862040,3390,3390,3390,3385,150
|
|
20240320,140500,663353920,3390,3390,3390,3390,86
|
|
20240320,140400,663062380,3390,3390,3390,3390,353
|
|
20240320,140300,661865710,3390,3390,3390,3390,98
|
|
20240320,140200,661533490,3390,3390,3390,3390,156
|
|
20240320,140100,661004650,3390,3390,3390,3390,301
|
|
20240320,140000,659984260,3390,3390,3390,3390,151
|
|
20240320,135900,659472370,3390,3385,3390,3385,650
|
|
20240320,135800,657269165,3385,3385,3390,3385,96
|
|
20240320,135700,656944195,3385,3390,3395,3385,277
|
|
20240320,135600,656005495,3390,3390,3390,3390,98
|
|
20240320,135500,655673275,3390,3385,3390,3385,159
|
|
20240320,135400,655135040,3390,3385,3390,3385,291
|
|
20240320,135300,654149000,3385,3390,3390,3385,499
|
|
20240320,135200,652457790,3390,3390,3390,3390,100
|
|
20240320,135100,652118790,3385,3385,3390,3385,1856
|
|
20240320,135000,645827935,3385,3385,3385,3385,285
|
|
20240320,134900,644863210,3385,3390,3390,3385,145
|
|
20240320,134800,644372305,3390,3390,3390,3385,2010
|
|
20240320,134700,637558755,3385,3390,3390,3385,453
|
|
20240320,134600,636024230,3390,3385,3390,3385,963
|
|
20240320,134500,632761190,3385,3390,3390,3385,15634
|
|
20240320,134400,579762575,3395,3395,3400,3395,9688
|
|
20240320,134300,546871690,3395,3395,3395,3395,71
|
|
20240320,134200,546630645,3395,3395,3395,3395,329
|
|
20240320,134100,545513690,3400,3400,3400,3400,15
|
|
20240320,134000,545462690,3395,3395,3400,3395,141
|
|
20240320,133900,544983940,3395,3400,3400,3395,271
|
|
20240320,133800,544063890,3395,3395,3400,3395,131
|
|
20240320,133700,543619135,3400,3400,3400,3395,1082
|
|
20240320,133600,539945110,3395,3400,3400,3395,219
|
|
20240320,133500,539201155,3400,3400,3400,3395,263
|
|
20240320,133400,538308250,3395,3395,3395,3395,118
|
|
20240320,133300,537907640,3395,3395,3395,3395,59
|
|
20240320,133200,537707335,3395,3395,3395,3395,118
|
|
20240320,133100,537306725,3395,3395,3395,3395,59
|
|
20240320,133000,537106420,3395,3395,3395,3395,118
|
|
20240320,132900,536705810,3400,3400,3400,3400,59
|
|
20240320,132800,536505210,3400,3400,3400,3400,318
|
|
20240320,132700,535424010,3400,3400,3400,3400,118
|
|
20240320,132600,535022810,3400,3400,3400,3400,113
|
|
20240320,132500,534638610,3395,3400,3400,3395,64
|
|
20240320,132400,534421305,3400,3400,3400,3400,260
|
|
20240320,132300,533537305,3400,3400,3400,3400,0
|
|
20240320,132200,533537305,3400,3400,3400,3400,114
|
|
20240320,132100,533149705,3395,3395,3395,3395,68
|
|
20240320,132000,532918845,3390,3395,3395,3390,532
|
|
20240320,131900,531113705,3395,3400,3400,3395,1571
|
|
20240320,131800,525780150,3395,3395,3395,3395,0
|
|
20240320,131700,525780150,3395,3395,3395,3390,1200
|
|
20240320,131600,521707150,3395,3400,3400,3395,1003
|
|
20240320,131500,518301950,3400,3400,3400,3400,0
|
|
20240320,131400,518301950,3400,3400,3400,3400,103
|
|
20240320,131300,517951750,3395,3395,3395,3395,200
|
|
20240320,131200,517272750,3400,3400,3400,3400,190
|
|
20240320,131100,516626750,3400,3400,3400,3400,2
|
|
20240320,131000,516619950,3395,3395,3395,3395,596
|
|
20240320,130900,514596530,3400,3400,3400,3400,1
|
|
20240320,130800,514593130,3400,3400,3400,3400,1650
|
|
20240320,130700,508983130,3400,3400,3400,3400,0
|
|
20240320,130600,508983130,3400,3395,3400,3390,3085
|
|
20240320,130500,498510525,3395,3400,3400,3395,3050
|
|
20240320,130400,488151130,3405,3405,3405,3405,1
|
|
20240320,130300,488147725,3405,3405,3405,3405,10
|
|
20240320,130200,488113675,3400,3400,3400,3400,200
|
|
20240320,130100,487433675,3400,3400,3400,3400,0
|
|
20240320,130000,487433675,3400,3400,3400,3400,0
|
|
20240320,125900,487433675,3400,3400,3400,3400,200
|
|
20240320,125800,486753675,3400,3400,3400,3400,0
|
|
20240320,125700,486753675,3400,3400,3400,3400,75
|
|
20240320,125600,486498675,3400,3400,3400,3400,0
|
|
20240320,125500,486498675,3400,3400,3400,3400,125
|
|
20240320,125400,486073675,3405,3405,3405,3405,9
|
|
20240320,125300,486043030,3395,3405,3405,3395,25358
|
|
20240320,125200,399874040,3410,3410,3410,3410,103
|
|
20240320,125100,399522810,3405,3410,3410,3405,501
|
|
20240320,125000,397815400,3410,3410,3410,3410,300
|
|
20240320,124900,396792400,3410,3410,3410,3410,5
|
|
20240320,124800,396775350,3410,3410,3410,3410,10
|
|
20240320,124700,396741250,3410,3410,3410,3410,9
|
|
20240320,124600,396710560,3410,3410,3410,3410,20
|
|
20240320,124500,396642360,3410,3410,3410,3410,0
|
|
20240320,124400,396642360,3410,3415,3420,3410,912
|
|
20240320,124300,393528730,3415,3410,3415,3410,634
|
|
20240320,124200,391364790,3410,3410,3410,3410,31
|
|
20240320,124100,391259080,3405,3405,3405,3405,200
|
|
20240320,124000,390578080,3410,3410,3410,3410,28
|
|
20240320,123900,390482600,3405,3405,3405,3405,0
|
|
20240320,123800,390482600,3405,3405,3405,3405,5
|
|
20240320,123700,390465575,3405,3405,3405,3405,200
|
|
20240320,123600,389784575,3405,3405,3405,3405,0
|
|
20240320,123500,389784575,3405,3405,3405,3405,142
|
|
20240320,123400,389301065,3405,3405,3405,3405,1
|
|
20240320,123300,389297660,3400,3400,3400,3400,1095
|
|
20240320,123200,385574660,3400,3405,3405,3400,7
|
|
20240320,123100,385550830,3400,3400,3400,3400,0
|
|
20240320,123000,385550830,3400,3400,3400,3400,200
|
|
20240320,122900,384870830,3405,3405,3405,3405,10
|
|
20240320,122800,384836780,3400,3400,3400,3400,0
|
|
20240320,122700,384836780,3400,3400,3405,3400,256
|
|
20240320,122600,383966020,3400,3400,3400,3400,150
|
|
20240320,122500,383456020,3400,3400,3400,3400,156
|
|
20240320,122400,382925620,3400,3400,3400,3400,0
|
|
20240320,122300,382925620,3400,3400,3400,3400,0
|
|
20240320,122200,382925620,3400,3400,3400,3400,10
|
|
20240320,122100,382891620,3395,3400,3400,3395,30000
|
|
20240320,122000,280991620,3405,3405,3405,3405,65
|
|
20240320,121900,280770295,3405,3405,3405,3405,4
|
|
20240320,121800,280756675,3410,3410,3410,3410,18
|
|
20240320,121700,280695295,3410,3410,3410,3410,74
|
|
20240320,121600,280442955,3405,3405,3405,3405,0
|
|
20240320,121500,280442955,3405,3405,3405,3400,703
|
|
20240320,121400,278050240,3405,3405,3405,3405,6
|
|
20240320,121300,278029810,3405,3405,3405,3405,323
|
|
20240320,121200,276929995,3405,3405,3405,3405,2
|
|
20240320,121100,276923185,3400,3405,3405,3400,201
|
|
20240320,121000,276239780,3400,3400,3400,3400,0
|
|
20240320,120900,276239780,3400,3400,3400,3400,0
|
|
20240320,120800,276239780,3400,3400,3400,3400,200
|
|
20240320,120700,275559780,3405,3405,3405,3400,5206
|
|
20240320,120600,257858555,3405,3405,3405,3405,0
|
|
20240320,120500,257858555,3405,3405,3405,3405,0
|
|
20240320,120400,257858555,3405,3405,3405,3405,200
|
|
20240320,120300,257177555,3410,3410,3410,3410,30
|
|
20240320,120200,257075255,3410,3410,3410,3410,0
|
|
20240320,120100,257075255,3410,3405,3410,3405,203
|
|
20240320,120000,256384025,3405,3405,3405,3405,0
|
|
20240320,115900,256384025,3405,3405,3405,3405,0
|
|
20240320,115800,256384025,3405,3405,3405,3405,0
|
|
20240320,115700,256384025,3405,3415,3415,3405,35
|
|
20240320,115600,256264645,3410,3410,3410,3410,0
|
|
20240320,115500,256264645,3410,3410,3410,3410,815
|
|
20240320,115400,253485495,3410,3410,3410,3410,55
|
|
20240320,115300,253297945,3410,3410,3410,3410,200
|
|
20240320,115200,252615945,3410,3410,3410,3410,1646
|
|
20240320,115100,247003085,3410,3410,3410,3410,4
|
|
20240320,115000,246989445,3410,3405,3410,3405,224
|
|
20240320,114900,246226605,3405,3405,3405,3405,0
|
|
20240320,114800,246226605,3405,3405,3410,3405,225
|
|
20240320,114700,245460375,3405,3405,3405,3405,177
|
|
20240320,114600,244857690,3405,3405,3405,3405,32
|
|
20240320,114500,244748730,3410,3410,3410,3410,21
|
|
20240320,114400,244677120,3405,3405,3405,3405,149
|
|
20240320,114300,244169775,3410,3405,3410,3405,2007
|
|
20240320,114200,237335905,3405,3410,3410,3405,240
|
|
20240320,114100,236518505,3410,3410,3410,3410,11
|
|
20240320,114000,236480995,3405,3405,3405,3405,541
|
|
20240320,113900,234638890,3400,3400,3400,3400,200
|
|
20240320,113800,233958890,3405,3405,3405,3405,1
|
|
20240320,113700,233955485,3400,3400,3400,3400,200
|
|
20240320,113600,233275485,3400,3405,3405,3400,308
|
|
20240320,113500,232227325,3400,3400,3400,3400,200
|
|
20240320,113400,231547325,3405,3405,3405,3405,0
|
|
20240320,113300,231547325,3405,3405,3405,3405,53
|
|
20240320,113200,231366860,3405,3405,3405,3405,53
|
|
20240320,113100,231186395,3405,3405,3405,3405,0
|
|
20240320,113000,231186395,3405,3405,3405,3405,28
|
|
20240320,112900,231091055,3405,3405,3405,3405,24
|
|
20240320,112800,231009335,3405,3405,3405,3400,6342
|
|
20240320,112700,209440250,3405,3405,3405,3405,0
|
|
20240320,112600,209440250,3405,3405,3405,3405,2000
|
|
20240320,112500,202630250,3405,3405,3410,3405,3552
|
|
20240320,112400,190535430,3405,3405,3405,3405,225
|
|
20240320,112300,189769305,3410,3410,3410,3410,10
|
|
20240320,112200,189735205,3410,3410,3410,3410,0
|
|
20240320,112100,189735205,3410,3410,3410,3410,114
|
|
20240320,112000,189346465,3410,3410,3410,3410,3281
|
|
20240320,111900,178158255,3415,3415,3415,3415,0
|
|
20240320,111800,178158255,3415,3415,3415,3415,11
|
|
20240320,111700,178120690,3415,3410,3415,3410,204
|
|
20240320,111600,177425030,3410,3410,3410,3410,0
|
|
20240320,111500,177425030,3410,3410,3410,3410,0
|
|
20240320,111400,177425030,3410,3415,3415,3410,190
|
|
20240320,111300,176776880,3410,3415,3415,3410,201
|
|
20240320,111200,176091465,3415,3415,3415,3415,1
|
|
20240320,111100,176088050,3410,3410,3410,3410,15
|
|
20240320,111000,176036900,3410,3410,3410,3410,200
|
|
20240320,110900,175354900,3410,3410,3410,3410,0
|
|
20240320,110800,175354900,3410,3415,3415,3410,5410
|
|
20240320,110700,156906650,3415,3415,3415,3415,11
|
|
20240320,110600,156869085,3415,3415,3415,3415,8
|
|
20240320,110500,156841765,3415,3415,3415,3415,0
|
|
20240320,110400,156841765,3415,3415,3415,3415,0
|
|
20240320,110300,156841765,3415,3415,3415,3415,263
|
|
20240320,110200,155943620,3415,3415,3415,3410,298
|
|
20240320,110100,154926950,3415,3415,3415,3415,1
|
|
20240320,110000,154923535,3415,3415,3415,3415,1
|
|
20240320,105900,154920120,3415,3415,3415,3415,11
|
|
20240320,105800,154882555,3420,3415,3425,3415,391
|
|
20240320,105700,153545540,3410,3410,3410,3410,100
|
|
20240320,105600,153204540,3410,3410,3410,3410,205
|
|
20240320,105500,152505490,3415,3415,3415,3415,100
|
|
20240320,105400,152163990,3415,3415,3415,3415,442
|
|
20240320,105300,150654560,3415,3415,3415,3415,2
|
|
20240320,105200,150647730,3415,3415,3415,3415,1048
|
|
20240320,105100,147068810,3420,3420,3420,3420,0
|
|
20240320,105000,147068810,3420,3420,3420,3420,2
|
|
20240320,104900,147061970,3420,3420,3420,3420,0
|
|
20240320,104800,147061970,3420,3420,3420,3420,17
|
|
20240320,104700,147003830,3420,3420,3420,3420,0
|
|
20240320,104600,147003830,3420,3420,3420,3420,0
|
|
20240320,104500,147003830,3420,3420,3420,3420,37
|
|
20240320,104400,146877290,3420,3425,3425,3420,203
|
|
20240320,104300,146182830,3420,3420,3420,3420,148
|
|
20240320,104200,145676670,3415,3410,3415,3410,1180
|
|
20240320,104100,141649470,3415,3420,3420,3415,2278
|
|
20240320,104000,133869840,3420,3420,3420,3420,800
|
|
20240320,103900,131133840,3425,3420,3425,3420,822
|
|
20240320,103800,128322500,3415,3415,3415,3415,0
|
|
20240320,103700,128322500,3415,3415,3415,3415,200
|
|
20240320,103600,127639500,3420,3420,3420,3420,33
|
|
20240320,103500,127526640,3415,3415,3415,3415,343
|
|
20240320,103400,126355295,3420,3420,3420,3420,8
|
|
20240320,103300,126327935,3425,3425,3425,3425,0
|
|
20240320,103200,126327935,3425,3425,3425,3425,31
|
|
20240320,103100,126221760,3425,3425,3425,3425,0
|
|
20240320,103000,126221760,3425,3425,3425,3425,1047
|
|
20240320,102900,122635785,3420,3420,3420,3420,88
|
|
20240320,102800,122334825,3420,3420,3420,3420,324
|
|
20240320,102700,121226745,3420,3420,3420,3420,30
|
|
20240320,102600,121124145,3420,3420,3420,3420,161
|
|
20240320,102500,120573525,3425,3425,3425,3425,300
|
|
20240320,102400,119546025,3415,3415,3415,3415,0
|
|
20240320,102300,119546025,3415,3420,3425,3415,4148
|
|
20240320,102200,105352930,3415,3415,3415,3415,200
|
|
20240320,102100,104669930,3420,3420,3420,3420,0
|
|
20240320,102000,104669930,3420,3420,3420,3420,1
|
|
20240320,101900,104666510,3420,3415,3420,3415,2680
|
|
20240320,101800,95514295,3420,3420,3420,3420,0
|
|
20240320,101700,95514295,3420,3420,3420,3420,1
|
|
20240320,101600,95510875,3415,3415,3415,3415,0
|
|
20240320,101500,95510875,3415,3420,3420,3415,494
|
|
20240320,101400,93822395,3420,3420,3420,3420,0
|
|
20240320,101300,93822395,3420,3420,3420,3420,50
|
|
20240320,101200,93651395,3420,3420,3420,3420,1
|
|
20240320,101100,93647975,3425,3425,3425,3425,50
|
|
20240320,101000,93476725,3425,3420,3425,3420,307
|
|
20240320,100900,92426770,3420,3420,3420,3420,15
|
|
20240320,100800,92375470,3420,3420,3420,3420,111
|
|
20240320,100700,91995850,3425,3425,3425,3425,0
|
|
20240320,100600,91995850,3425,3425,3425,3425,0
|
|
20240320,100500,91995850,3425,3425,3425,3425,8
|
|
20240320,100400,91968450,3420,3420,3420,3420,287
|
|
20240320,100300,90986910,3425,3425,3425,3420,53
|
|
20240320,100200,90805625,3425,3420,3425,3420,71
|
|
20240320,100100,90562795,3420,3415,3420,3415,1112
|
|
20240320,100000,86761615,3415,3415,3415,3415,251
|
|
20240320,095900,85904450,3420,3420,3420,3420,1
|
|
20240320,095800,85901030,3415,3420,3420,3415,1501
|
|
20240320,095700,80775110,3415,3420,3420,3415,201
|
|
20240320,095600,80088690,3415,3415,3415,3415,0
|
|
20240320,095500,80088690,3415,3415,3415,3415,0
|
|
20240320,095400,80088690,3415,3415,3415,3415,0
|
|
20240320,095300,80088690,3415,3420,3420,3415,204
|
|
20240320,095200,79392010,3420,3420,3420,3420,6
|
|
20240320,095100,79371490,3415,3420,3420,3415,6
|
|
20240320,095000,79350975,3420,3415,3420,3415,273
|
|
20240320,094900,78418565,3420,3415,3420,3415,62
|
|
20240320,094800,78206540,3415,3420,3420,3415,1021
|
|
20240320,094700,74719510,3420,3420,3420,3415,227
|
|
20240320,094600,73944170,3420,3420,3420,3415,266
|
|
20240320,094500,73035450,3420,3420,3420,3420,3
|
|
20240320,094400,73025190,3420,3420,3420,3420,3450
|
|
20240320,094300,61226190,3415,3415,3415,3415,0
|
|
20240320,094200,61226190,3415,3420,3420,3415,332
|
|
20240320,094100,60091750,3420,3420,3420,3420,22
|
|
20240320,094000,60016510,3420,3420,3420,3420,13
|
|
20240320,093900,59972050,3415,3420,3420,3415,238
|
|
20240320,093800,59159265,3420,3420,3420,3415,11
|
|
20240320,093700,59121650,3420,3420,3420,3420,56
|
|
20240320,093600,58930130,3420,3420,3420,3420,9
|
|
20240320,093500,58899350,3415,3415,3415,3415,200
|
|
20240320,093400,58216350,3420,3420,3420,3420,0
|
|
20240320,093300,58216350,3420,3420,3420,3420,0
|
|
20240320,093200,58216350,3420,3420,3420,3415,239
|
|
20240320,093100,57398975,3420,3420,3420,3420,10
|
|
20240320,093000,57364775,3425,3420,3425,3420,477
|
|
20240320,092900,55731550,3420,3420,3420,3420,0
|
|
20240320,092800,55731550,3420,3415,3420,3415,101
|
|
20240320,092700,55386135,3415,3415,3415,3415,0
|
|
20240320,092600,55386135,3415,3420,3420,3415,3375
|
|
20240320,092500,43858630,3430,3425,3430,3425,300
|
|
20240320,092400,42830630,3430,3430,3430,3430,54
|
|
20240320,092300,42645410,3425,3425,3425,3425,519
|
|
20240320,092200,40867835,3425,3430,3435,3425,1372
|
|
20240320,092100,36163010,3430,3430,3430,3430,302
|
|
20240320,092000,35127150,3425,3425,3425,3425,0
|
|
20240320,091900,35127150,3425,3425,3425,3425,0
|
|
20240320,091800,35127150,3425,3425,3425,3425,0
|
|
20240320,091700,35127150,3425,3425,3425,3425,2160
|
|
20240320,091600,27729150,3430,3430,3430,3430,80
|
|
20240320,091500,27454750,3430,3435,3435,3430,93
|
|
20240320,091400,27135740,3435,3435,3435,3435,1
|
|
20240320,091300,27132305,3430,3435,3435,3430,800
|
|
20240320,091200,24385305,3430,3425,3430,3425,638
|
|
20240320,091100,22199465,3430,3425,3430,3425,2941
|
|
20240320,091000,12126520,3420,3425,3425,3420,212
|
|
20240320,090900,11401420,3415,3420,3420,3415,338
|
|
20240320,090800,10246800,3425,3420,3425,3420,422
|
|
20240320,090700,8803005,3420,3415,3420,3415,133
|
|
20240320,090600,8348210,3420,3415,3420,3415,204
|
|
20240320,090500,7651545,3415,3415,3415,3415,0
|
|
20240320,090400,7651545,3415,3420,3420,3415,127
|
|
20240320,090300,7217455,3420,3425,3425,3420,363
|
|
20240320,090200,5974580,3425,3425,3425,3425,10
|
|
20240320,090100,5940330,3420,3415,3420,3415,12
|
|
20240320,090000,5899300,3410,3410,3410,3410,1730
|