663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,532550305,2120,2120,2120,2120,4022
|
|
20240318,195900,532550305,2120,2120,2120,2120,0
|
|
20240318,195800,532550305,2120,2120,2120,2120,0
|
|
20240318,195700,532550305,2120,2120,2120,2120,0
|
|
20240318,195600,532550305,2120,2120,2120,2120,0
|
|
20240318,195500,532550305,2120,2120,2120,2120,0
|
|
20240318,195400,532550305,2120,2120,2120,2120,0
|
|
20240318,195300,532550305,2120,2120,2120,2120,0
|
|
20240318,195200,532550305,2120,2120,2120,2120,0
|
|
20240318,195100,532550305,2120,2120,2120,2120,0
|
|
20240318,195000,532550305,2120,2120,2120,2120,0
|
|
20240318,194900,532550305,2120,2120,2120,2120,0
|
|
20240318,194800,532550305,2120,2120,2120,2120,0
|
|
20240318,194700,532550305,2120,2120,2120,2120,0
|
|
20240318,194600,532550305,2120,2120,2120,2120,0
|
|
20240318,194500,532550305,2120,2120,2120,2120,0
|
|
20240318,194400,532550305,2120,2120,2120,2120,0
|
|
20240318,194300,532550305,2120,2120,2120,2120,0
|
|
20240318,194200,532550305,2120,2120,2120,2120,0
|
|
20240318,194100,532550305,2120,2120,2120,2120,0
|
|
20240318,194000,532550305,2120,2120,2120,2120,0
|
|
20240318,193900,532550305,2120,2120,2120,2120,0
|
|
20240318,193800,532550305,2120,2120,2120,2120,0
|
|
20240318,193700,532550305,2120,2120,2120,2120,0
|
|
20240318,193600,532550305,2120,2120,2120,2120,0
|
|
20240318,193500,532550305,2120,2120,2120,2120,0
|
|
20240318,193400,532550305,2120,2120,2120,2120,0
|
|
20240318,193300,532550305,2120,2120,2120,2120,0
|
|
20240318,193200,532550305,2120,2120,2120,2120,0
|
|
20240318,193100,532550305,2120,2120,2120,2120,0
|
|
20240318,193000,532550305,2120,2120,2120,2120,4022
|
|
20240318,192900,532550305,2120,2120,2120,2120,0
|
|
20240318,192800,532550305,2120,2120,2120,2120,0
|
|
20240318,192700,532550305,2120,2120,2120,2120,0
|
|
20240318,192600,532550305,2120,2120,2120,2120,0
|
|
20240318,192500,532550305,2120,2120,2120,2120,0
|
|
20240318,192400,532550305,2120,2120,2120,2120,0
|
|
20240318,192300,532550305,2120,2120,2120,2120,0
|
|
20240318,192200,532550305,2120,2120,2120,2120,0
|
|
20240318,192100,532550305,2120,2120,2120,2120,0
|
|
20240318,192000,532550305,2120,2120,2120,2120,0
|
|
20240318,191900,532550305,2120,2120,2120,2120,0
|
|
20240318,191800,532550305,2120,2120,2120,2120,0
|
|
20240318,191700,532550305,2120,2120,2120,2120,0
|
|
20240318,191600,532550305,2120,2120,2120,2120,0
|
|
20240318,191500,532550305,2120,2120,2120,2120,0
|
|
20240318,191400,532550305,2120,2120,2120,2120,0
|
|
20240318,191300,532550305,2120,2120,2120,2120,0
|
|
20240318,191200,532550305,2120,2120,2120,2120,0
|
|
20240318,191100,532550305,2120,2120,2120,2120,0
|
|
20240318,191000,532550305,2120,2120,2120,2120,0
|
|
20240318,190900,532550305,2120,2120,2120,2120,0
|
|
20240318,190800,532550305,2120,2120,2120,2120,0
|
|
20240318,190700,532550305,2120,2120,2120,2120,0
|
|
20240318,190600,532550305,2120,2120,2120,2120,0
|
|
20240318,190500,532550305,2120,2120,2120,2120,0
|
|
20240318,190400,532550305,2120,2120,2120,2120,0
|
|
20240318,190300,532550305,2120,2120,2120,2120,0
|
|
20240318,190200,532550305,2120,2120,2120,2120,0
|
|
20240318,190100,532550305,2120,2120,2120,2120,0
|
|
20240318,190000,532550305,2120,2120,2120,2120,4022
|
|
20240318,185900,532550305,2120,2120,2120,2120,0
|
|
20240318,185800,532550305,2120,2120,2120,2120,0
|
|
20240318,185700,532550305,2120,2120,2120,2120,0
|
|
20240318,185600,532550305,2120,2120,2120,2120,0
|
|
20240318,185500,532550305,2120,2120,2120,2120,0
|
|
20240318,185400,532550305,2120,2120,2120,2120,0
|
|
20240318,185300,532550305,2120,2120,2120,2120,0
|
|
20240318,185200,532550305,2120,2120,2120,2120,0
|
|
20240318,185100,532550305,2120,2120,2120,2120,0
|
|
20240318,185000,532550305,2120,2120,2120,2120,0
|
|
20240318,184900,532550305,2120,2120,2120,2120,0
|
|
20240318,184800,532550305,2120,2120,2120,2120,0
|
|
20240318,184700,532550305,2120,2120,2120,2120,0
|
|
20240318,184600,532550305,2120,2120,2120,2120,0
|
|
20240318,184500,532550305,2120,2120,2120,2120,0
|
|
20240318,184400,532550305,2120,2120,2120,2120,0
|
|
20240318,184300,532550305,2120,2120,2120,2120,0
|
|
20240318,184200,532550305,2120,2120,2120,2120,0
|
|
20240318,184100,532550305,2120,2120,2120,2120,0
|
|
20240318,184000,532550305,2120,2120,2120,2120,0
|
|
20240318,183900,532550305,2120,2120,2120,2120,0
|
|
20240318,183800,532550305,2120,2120,2120,2120,0
|
|
20240318,183700,532550305,2120,2120,2120,2120,0
|
|
20240318,183600,532550305,2120,2120,2120,2120,0
|
|
20240318,183500,532550305,2120,2120,2120,2120,0
|
|
20240318,183400,532550305,2120,2120,2120,2120,0
|
|
20240318,183300,532550305,2120,2120,2120,2120,0
|
|
20240318,183200,532550305,2120,2120,2120,2120,0
|
|
20240318,183100,532550305,2120,2120,2120,2120,0
|
|
20240318,183000,532550305,2120,2120,2120,2120,4022
|
|
20240318,182900,532550305,2120,2120,2120,2120,0
|
|
20240318,182800,532550305,2120,2120,2120,2120,0
|
|
20240318,182700,532550305,2120,2120,2120,2120,0
|
|
20240318,182600,532550305,2120,2120,2120,2120,0
|
|
20240318,182500,532550305,2120,2120,2120,2120,0
|
|
20240318,182400,532550305,2120,2120,2120,2120,0
|
|
20240318,182300,532550305,2120,2120,2120,2120,0
|
|
20240318,182200,532550305,2120,2120,2120,2120,0
|
|
20240318,182100,532550305,2120,2120,2120,2120,0
|
|
20240318,182000,532550305,2120,2120,2120,2120,0
|
|
20240318,181900,532550305,2120,2120,2120,2120,0
|
|
20240318,181800,532550305,2120,2120,2120,2120,0
|
|
20240318,181700,532550305,2120,2120,2120,2120,0
|
|
20240318,181600,532550305,2120,2120,2120,2120,0
|
|
20240318,181500,532550305,2120,2120,2120,2120,0
|
|
20240318,181400,532550305,2120,2120,2120,2120,0
|
|
20240318,181300,532550305,2120,2120,2120,2120,0
|
|
20240318,181200,532550305,2120,2120,2120,2120,0
|
|
20240318,181100,532550305,2120,2120,2120,2120,0
|
|
20240318,181000,532550305,2120,2120,2120,2120,0
|
|
20240318,180900,532550305,2120,2120,2120,2120,0
|
|
20240318,180800,532550305,2120,2120,2120,2120,0
|
|
20240318,180700,532550305,2120,2120,2120,2120,0
|
|
20240318,180600,532550305,2120,2120,2120,2120,0
|
|
20240318,180500,532550305,2120,2120,2120,2120,0
|
|
20240318,180400,532550305,2120,2120,2120,2120,0
|
|
20240318,180300,532550305,2120,2120,2120,2120,0
|
|
20240318,180200,532550305,2120,2120,2120,2120,0
|
|
20240318,180100,532550305,2120,2120,2120,2120,0
|
|
20240318,180000,532550305,2120,2120,2120,2120,4022
|
|
20240318,175900,532550305,2120,2120,2120,2120,0
|
|
20240318,175800,532550305,2120,2120,2120,2120,0
|
|
20240318,175700,532550305,2120,2120,2120,2120,0
|
|
20240318,175600,532550305,2120,2120,2120,2120,0
|
|
20240318,175500,532550305,2120,2120,2120,2120,0
|
|
20240318,175400,532550305,2120,2120,2120,2120,0
|
|
20240318,175300,532550305,2120,2120,2120,2120,0
|
|
20240318,175200,532550305,2120,2120,2120,2120,0
|
|
20240318,175100,532550305,2120,2120,2120,2120,0
|
|
20240318,175000,532550305,2120,2120,2120,2120,0
|
|
20240318,174900,532550305,2120,2120,2120,2120,0
|
|
20240318,174800,532550305,2120,2120,2120,2120,0
|
|
20240318,174700,532550305,2120,2120,2120,2120,0
|
|
20240318,174600,532550305,2120,2120,2120,2120,0
|
|
20240318,174500,532550305,2120,2120,2120,2120,0
|
|
20240318,174400,532550305,2120,2120,2120,2120,0
|
|
20240318,174300,532550305,2120,2120,2120,2120,0
|
|
20240318,174200,532550305,2120,2120,2120,2120,0
|
|
20240318,174100,532550305,2120,2120,2120,2120,0
|
|
20240318,174000,532550305,2120,2120,2120,2120,0
|
|
20240318,173900,532550305,2120,2120,2120,2120,0
|
|
20240318,173800,532550305,2120,2120,2120,2120,0
|
|
20240318,173700,532550305,2120,2120,2120,2120,0
|
|
20240318,173600,532550305,2120,2120,2120,2120,0
|
|
20240318,173500,532550305,2120,2120,2120,2120,0
|
|
20240318,173400,532550305,2120,2120,2120,2120,0
|
|
20240318,173300,532550305,2120,2120,2120,2120,0
|
|
20240318,173200,532550305,2120,2120,2120,2120,0
|
|
20240318,173100,532550305,2120,2120,2120,2120,0
|
|
20240318,173000,532550305,2120,2120,2120,2120,4022
|
|
20240318,172900,532550305,2120,2120,2120,2120,0
|
|
20240318,172800,532550305,2120,2120,2120,2120,0
|
|
20240318,172700,532550305,2120,2120,2120,2120,0
|
|
20240318,172600,532550305,2120,2120,2120,2120,0
|
|
20240318,172500,532550305,2120,2120,2120,2120,0
|
|
20240318,172400,532550305,2120,2120,2120,2120,0
|
|
20240318,172300,532550305,2120,2120,2120,2120,0
|
|
20240318,172200,532550305,2120,2120,2120,2120,0
|
|
20240318,172100,532550305,2120,2120,2120,2120,0
|
|
20240318,172000,532550305,2120,2120,2120,2120,0
|
|
20240318,171900,532550305,2120,2120,2120,2120,0
|
|
20240318,171800,532550305,2120,2120,2120,2120,0
|
|
20240318,171700,532550305,2120,2120,2120,2120,0
|
|
20240318,171600,532550305,2120,2120,2120,2120,0
|
|
20240318,171500,532550305,2120,2120,2120,2120,0
|
|
20240318,171400,532550305,2120,2120,2120,2120,0
|
|
20240318,171300,532550305,2120,2120,2120,2120,0
|
|
20240318,171200,532550305,2120,2120,2120,2120,0
|
|
20240318,171100,532550305,2120,2120,2120,2120,0
|
|
20240318,171000,532550305,2120,2120,2120,2120,0
|
|
20240318,170900,532550305,2120,2120,2120,2120,0
|
|
20240318,170800,532550305,2120,2120,2120,2120,0
|
|
20240318,170700,532550305,2120,2120,2120,2120,0
|
|
20240318,170600,532550305,2120,2120,2120,2120,0
|
|
20240318,170500,532550305,2120,2120,2120,2120,0
|
|
20240318,170400,532550305,2120,2120,2120,2120,0
|
|
20240318,170300,532550305,2120,2120,2120,2120,0
|
|
20240318,170200,532550305,2120,2120,2120,2120,0
|
|
20240318,170100,532550305,2120,2120,2120,2120,0
|
|
20240318,170000,532550305,2120,2120,2120,2120,4022
|
|
20240318,165900,532550305,2120,2120,2120,2120,0
|
|
20240318,165800,532550305,2120,2120,2120,2120,0
|
|
20240318,165700,532550305,2120,2120,2120,2120,0
|
|
20240318,165600,532550305,2120,2120,2120,2120,0
|
|
20240318,165500,532550305,2120,2120,2120,2120,0
|
|
20240318,165400,532550305,2120,2120,2120,2120,0
|
|
20240318,165300,532550305,2120,2120,2120,2120,0
|
|
20240318,165200,532550305,2120,2120,2120,2120,0
|
|
20240318,165100,532550305,2120,2120,2120,2120,0
|
|
20240318,165000,532550305,2120,2120,2120,2120,0
|
|
20240318,164900,532550305,2120,2120,2120,2120,0
|
|
20240318,164800,532550305,2120,2120,2120,2120,0
|
|
20240318,164700,532550305,2120,2120,2120,2120,0
|
|
20240318,164600,532550305,2120,2120,2120,2120,0
|
|
20240318,164500,532550305,2120,2120,2120,2120,0
|
|
20240318,164400,532550305,2120,2120,2120,2120,0
|
|
20240318,164300,532550305,2120,2120,2120,2120,0
|
|
20240318,164200,532550305,2120,2120,2120,2120,0
|
|
20240318,164100,532550305,2120,2120,2120,2120,0
|
|
20240318,164000,532550305,2120,2120,2120,2120,0
|
|
20240318,163900,532550305,2120,2120,2120,2120,0
|
|
20240318,163800,532550305,2120,2120,2120,2120,0
|
|
20240318,163700,532550305,2120,2120,2120,2120,0
|
|
20240318,163600,532550305,2120,2120,2120,2120,0
|
|
20240318,163500,532550305,2120,2120,2120,2120,0
|
|
20240318,163400,532550305,2120,2120,2120,2120,0
|
|
20240318,163300,532550305,2120,2120,2120,2120,0
|
|
20240318,163200,532550305,2120,2120,2120,2120,0
|
|
20240318,163100,532550305,2120,2120,2120,2120,0
|
|
20240318,163000,532550305,2120,2120,2120,2120,4022
|
|
20240318,162900,532550305,2120,2120,2120,2120,0
|
|
20240318,162800,532550305,2120,2120,2120,2120,0
|
|
20240318,162700,532550305,2120,2120,2120,2120,0
|
|
20240318,162600,532550305,2120,2120,2120,2120,0
|
|
20240318,162500,532550305,2120,2120,2120,2120,0
|
|
20240318,162400,532550305,2120,2120,2120,2120,0
|
|
20240318,162300,532550305,2120,2120,2120,2120,0
|
|
20240318,162200,532550305,2120,2120,2120,2120,0
|
|
20240318,162100,532550305,2120,2120,2120,2120,0
|
|
20240318,162000,532550305,2120,2120,2120,2120,0
|
|
20240318,161900,532550305,2120,2120,2120,2120,0
|
|
20240318,161800,532550305,2120,2120,2120,2120,0
|
|
20240318,161700,532550305,2120,2120,2120,2120,0
|
|
20240318,161600,532550305,2120,2120,2120,2120,0
|
|
20240318,161500,532550305,2120,2120,2120,2120,0
|
|
20240318,161400,532550305,2120,2120,2120,2120,0
|
|
20240318,161300,532550305,2120,2120,2120,2120,0
|
|
20240318,161200,532550305,2120,2120,2120,2120,0
|
|
20240318,161100,532550305,2120,2120,2120,2120,0
|
|
20240318,161000,532550305,2120,2120,2120,2120,0
|
|
20240318,160900,532550305,2120,2120,2120,2120,0
|
|
20240318,160800,532550305,2120,2120,2120,2120,0
|
|
20240318,160700,532550305,2120,2120,2120,2120,0
|
|
20240318,160600,532550305,2120,2120,2120,2120,0
|
|
20240318,160500,532550305,2120,2120,2120,2120,0
|
|
20240318,160400,532550305,2120,2120,2120,2120,0
|
|
20240318,160300,532550305,2120,2120,2120,2120,0
|
|
20240318,160200,532550305,2120,2120,2120,2120,0
|
|
20240318,160100,532550305,2120,2120,2120,2120,0
|
|
20240318,160000,532550305,2120,2120,2120,2120,4022
|
|
20240318,155900,532550305,2120,2120,2120,2120,0
|
|
20240318,155800,532550305,2120,2120,2120,2120,0
|
|
20240318,155700,532550305,2120,2120,2120,2120,0
|
|
20240318,155600,532550305,2120,2120,2120,2120,0
|
|
20240318,155500,532550305,2120,2120,2120,2120,0
|
|
20240318,155400,532550305,2120,2120,2120,2120,0
|
|
20240318,155300,532550305,2120,2120,2120,2120,0
|
|
20240318,155200,532550305,2120,2120,2120,2120,0
|
|
20240318,155100,532550305,2120,2120,2120,2120,0
|
|
20240318,155000,532550305,2120,2120,2120,2120,0
|
|
20240318,154900,532550305,2120,2120,2120,2120,0
|
|
20240318,154800,532550305,2120,2120,2120,2120,0
|
|
20240318,154700,532550305,2120,2120,2120,2120,0
|
|
20240318,154600,532550305,2120,2120,2120,2120,0
|
|
20240318,154500,532550305,2120,2120,2120,2120,0
|
|
20240318,154400,532550305,2120,2120,2120,2120,0
|
|
20240318,154300,532550305,2120,2120,2120,2120,0
|
|
20240318,154200,532550305,2120,2120,2120,2120,0
|
|
20240318,154100,532550305,2120,2120,2120,2120,0
|
|
20240318,154000,532550305,2120,2120,2120,2120,0
|
|
20240318,153900,532550305,2120,2120,2120,2120,0
|
|
20240318,153800,532550305,2120,2120,2120,2120,0
|
|
20240318,153700,532550305,2120,2120,2120,2120,0
|
|
20240318,153600,532550305,2120,2120,2120,2120,0
|
|
20240318,153500,532550305,2120,2120,2120,2120,0
|
|
20240318,153400,532550305,2120,2120,2120,2120,0
|
|
20240318,153300,532550305,2120,2120,2120,2120,0
|
|
20240318,153200,532550305,2120,2120,2120,2120,0
|
|
20240318,153100,532550305,2120,2120,2120,2120,0
|
|
20240318,153000,532550305,2120,2120,2120,2120,8044
|
|
20240318,152900,524023665,2105,2105,2105,2105,0
|
|
20240318,152800,524023665,2105,2105,2105,2105,0
|
|
20240318,152700,524023665,2105,2105,2105,2105,0
|
|
20240318,152600,524023665,2105,2105,2105,2105,0
|
|
20240318,152500,524023665,2105,2105,2105,2105,0
|
|
20240318,152400,524023665,2105,2105,2105,2105,0
|
|
20240318,152300,524023665,2105,2105,2105,2105,0
|
|
20240318,152200,524023665,2105,2105,2105,2105,0
|
|
20240318,152100,524023665,2105,2105,2105,2105,0
|
|
20240318,152000,524023665,2105,2105,2105,2105,0
|
|
20240318,151900,524023665,2105,2110,2110,2105,368
|
|
20240318,151800,523248740,2110,2110,2110,2110,100
|
|
20240318,151700,523037740,2110,2120,2120,2110,2118
|
|
20240318,151600,518566030,2115,2115,2115,2115,225
|
|
20240318,151500,518090155,2115,2115,2115,2115,10
|
|
20240318,151400,518069005,2120,2115,2120,2115,1032
|
|
20240318,151300,515884890,2115,2115,2115,2115,11
|
|
20240318,151200,515861625,2110,2110,2110,2110,0
|
|
20240318,151100,515861625,2110,2110,2110,2110,0
|
|
20240318,151000,515861625,2110,2110,2110,2110,0
|
|
20240318,150900,515861625,2110,2110,2115,2110,1961
|
|
20240318,150800,511723410,2100,2100,2100,2100,1
|
|
20240318,150700,511721310,2110,2105,2110,2105,7
|
|
20240318,150600,511706565,2110,2110,2110,2110,7
|
|
20240318,150500,511691795,2110,2110,2110,2110,13
|
|
20240318,150400,511664365,2110,2100,2110,2100,5666
|
|
20240318,150300,499764665,2100,2100,2100,2100,0
|
|
20240318,150200,499764665,2100,2095,2100,2095,1727
|
|
20240318,150100,496140465,2100,2100,2100,2100,0
|
|
20240318,150000,496140465,2100,2100,2100,2100,236
|
|
20240318,145900,495644865,2100,2100,2100,2100,315
|
|
20240318,145800,494983365,2100,2095,2100,2090,804
|
|
20240318,145700,493300330,2100,2100,2100,2100,33
|
|
20240318,145600,493231030,2100,2100,2100,2100,20
|
|
20240318,145500,493189030,2100,2100,2100,2100,0
|
|
20240318,145400,493189030,2100,2100,2100,2100,0
|
|
20240318,145300,493189030,2100,2100,2100,2100,1
|
|
20240318,145200,493186930,2090,2090,2090,2090,2431
|
|
20240318,145100,488106140,2100,2100,2100,2100,11
|
|
20240318,145000,488083040,2100,2100,2100,2100,25
|
|
20240318,144900,488030540,2100,2100,2100,2100,39
|
|
20240318,144800,487948640,2090,2090,2090,2090,0
|
|
20240318,144700,487948640,2090,2090,2090,2090,290
|
|
20240318,144600,487342540,2100,2100,2100,2100,1247
|
|
20240318,144500,484723840,2090,2085,2090,2085,1001
|
|
20240318,144400,482636750,2090,2095,2095,2090,2000
|
|
20240318,144300,478456710,2100,2100,2100,2100,250
|
|
20240318,144200,477931710,2100,2100,2100,2100,51
|
|
20240318,144100,477824610,2100,2100,2100,2100,250
|
|
20240318,144000,477299610,2100,2100,2100,2100,0
|
|
20240318,143900,477299610,2100,2100,2100,2100,0
|
|
20240318,143800,477299610,2100,2100,2100,2100,0
|
|
20240318,143700,477299610,2100,2100,2100,2100,2
|
|
20240318,143600,477295410,2090,2100,2100,2090,78
|
|
20240318,143500,477132195,2100,2100,2100,2100,0
|
|
20240318,143400,477132195,2100,2100,2100,2100,0
|
|
20240318,143300,477132195,2100,2095,2100,2090,7
|
|
20240318,143200,477117530,2100,2085,2100,2085,4669
|
|
20240318,143100,467337320,2085,2090,2090,2085,912
|
|
20240318,143000,465435250,2090,2090,2090,2090,100
|
|
20240318,142900,465226250,2085,2090,2090,2085,500
|
|
20240318,142800,464181835,2095,2095,2095,2095,0
|
|
20240318,142700,464181835,2095,2095,2095,2095,5
|
|
20240318,142600,464171360,2095,2095,2095,2095,0
|
|
20240318,142500,464171360,2095,2095,2095,2095,4
|
|
20240318,142400,464162980,2095,2095,2095,2095,0
|
|
20240318,142300,464162980,2095,2090,2095,2090,359
|
|
20240318,142200,463412370,2095,2095,2095,2095,0
|
|
20240318,142100,463412370,2095,2095,2095,2095,0
|
|
20240318,142000,463412370,2095,2095,2095,2095,5
|
|
20240318,141900,463401895,2095,2090,2095,2090,1201
|
|
20240318,141800,460890800,2095,2095,2095,2095,55
|
|
20240318,141700,460775575,2095,2095,2095,2095,300
|
|
20240318,141600,460147075,2095,2100,2100,2095,1993
|
|
20240318,141500,455971630,2100,2105,2105,2100,668
|
|
20240318,141400,454568570,2110,2110,2110,2110,0
|
|
20240318,141300,454568570,2110,2105,2110,2105,302
|
|
20240318,141200,453932840,2110,2110,2110,2110,0
|
|
20240318,141100,453932840,2110,2100,2110,2100,1177
|
|
20240318,141000,451461130,2100,2100,2100,2100,10
|
|
20240318,140900,451440130,2100,2100,2100,2100,225
|
|
20240318,140800,450967630,2100,2100,2100,2100,207
|
|
20240318,140700,450532930,2105,2105,2105,2105,0
|
|
20240318,140600,450532930,2105,2105,2105,2105,4
|
|
20240318,140500,450524510,2100,2100,2100,2100,0
|
|
20240318,140400,450524510,2100,2100,2100,2100,0
|
|
20240318,140300,450524510,2100,2105,2105,2100,2
|
|
20240318,140200,450520305,2100,2100,2100,2100,7
|
|
20240318,140100,450505605,2100,2100,2100,2100,17
|
|
20240318,140000,450469905,2110,2110,2110,2110,600
|
|
20240318,135900,449203905,2110,2110,2110,2110,715
|
|
20240318,135800,447695255,2110,2110,2110,2110,0
|
|
20240318,135700,447695255,2110,2100,2110,2100,594
|
|
20240318,135600,446446855,2100,2100,2100,2100,38
|
|
20240318,135500,446367055,2100,2100,2100,2100,22
|
|
20240318,135400,446320855,2100,2100,2100,2100,500
|
|
20240318,135300,445270855,2100,2100,2100,2100,0
|
|
20240318,135200,445270855,2100,2100,2100,2100,3
|
|
20240318,135100,445264555,2090,2095,2095,2090,105
|
|
20240318,135000,445045065,2095,2100,2100,2095,119
|
|
20240318,134900,444795750,2095,2095,2095,2095,53
|
|
20240318,134800,444684715,2095,2095,2095,2095,0
|
|
20240318,134700,444684715,2095,2100,2100,2090,1811
|
|
20240318,134600,440893230,2090,2090,2090,2090,0
|
|
20240318,134500,440893230,2090,2105,2105,2090,3238
|
|
20240318,134400,434102725,2105,2105,2105,2105,0
|
|
20240318,134300,434102725,2105,2105,2105,2105,0
|
|
20240318,134200,434102725,2105,2105,2105,2105,405
|
|
20240318,134100,433250200,2100,2100,2100,2100,0
|
|
20240318,134000,433250200,2100,2100,2100,2100,0
|
|
20240318,133900,433250200,2100,2100,2100,2100,501
|
|
20240318,133800,432198100,2100,2100,2100,2100,0
|
|
20240318,133700,432198100,2100,2100,2100,2100,0
|
|
20240318,133600,432198100,2100,2100,2100,2100,0
|
|
20240318,133500,432198100,2100,2105,2105,2100,128
|
|
20240318,133400,431929295,2105,2105,2105,2105,499
|
|
20240318,133300,430878900,2100,2105,2105,2100,764
|
|
20240318,133200,429271990,2100,2100,2100,2100,170
|
|
20240318,133100,428914990,2105,2105,2105,2105,0
|
|
20240318,133000,428914990,2105,2105,2105,2105,5
|
|
20240318,132900,428904465,2105,2105,2105,2105,0
|
|
20240318,132800,428904465,2105,2105,2105,2105,0
|
|
20240318,132700,428904465,2105,2105,2105,2105,0
|
|
20240318,132600,428904465,2105,2105,2105,2105,0
|
|
20240318,132500,428904465,2105,2105,2105,2105,100
|
|
20240318,132400,428693965,2105,2105,2105,2105,0
|
|
20240318,132300,428693965,2105,2105,2105,2105,0
|
|
20240318,132200,428693965,2105,2105,2105,2105,20
|
|
20240318,132100,428651865,2105,2105,2105,2105,3
|
|
20240318,132000,428645550,2105,2105,2105,2105,1058
|
|
20240318,131900,426418460,2105,2110,2110,2105,346
|
|
20240318,131800,425690120,2095,2095,2095,2095,0
|
|
20240318,131700,425690120,2095,2095,2095,2095,0
|
|
20240318,131600,425690120,2095,2100,2100,2095,600
|
|
20240318,131500,424430295,2100,2100,2100,2100,5
|
|
20240318,131400,424419795,2105,2105,2105,2105,0
|
|
20240318,131300,424419795,2105,2105,2105,2105,25
|
|
20240318,131200,424367170,2100,2105,2110,2100,1000
|
|
20240318,131100,422263275,2110,2110,2110,2110,0
|
|
20240318,131000,422263275,2110,2110,2110,2110,2
|
|
20240318,130900,422259055,2110,2110,2110,2110,1
|
|
20240318,130800,422256945,2100,2100,2100,2100,125
|
|
20240318,130700,421994445,2100,2100,2100,2100,0
|
|
20240318,130600,421994445,2100,2100,2100,2100,13
|
|
20240318,130500,421967145,2110,2110,2110,2110,0
|
|
20240318,130400,421967145,2110,2110,2110,2110,0
|
|
20240318,130300,421967145,2110,2110,2110,2110,105
|
|
20240318,130200,421745595,2110,2110,2110,2110,0
|
|
20240318,130100,421745595,2110,2110,2110,2110,11
|
|
20240318,130000,421722385,2110,2110,2110,2110,4
|
|
20240318,125900,421713945,2100,2100,2100,2100,105
|
|
20240318,125800,421493445,2100,2100,2100,2100,565
|
|
20240318,125700,420306945,2110,2100,2110,2100,802
|
|
20240318,125600,418622715,2110,2110,2110,2110,0
|
|
20240318,125500,418622715,2110,2110,2110,2110,0
|
|
20240318,125400,418622715,2110,2105,2110,2105,1331
|
|
20240318,125300,415820950,2105,2105,2105,2105,0
|
|
20240318,125200,415820950,2105,2105,2105,2100,38
|
|
20240318,125100,415741085,2110,2105,2110,2105,1487
|
|
20240318,125000,412610450,2105,2105,2105,2105,0
|
|
20240318,124900,412610450,2105,2100,2105,2100,208
|
|
20240318,124800,412173610,2105,2105,2105,2105,0
|
|
20240318,124700,412173610,2105,2100,2105,2090,2555
|
|
20240318,124600,406808485,2100,2095,2100,2095,2052
|
|
20240318,124500,402502040,2095,2095,2095,2095,446
|
|
20240318,124400,401567670,2095,2090,2095,2090,496
|
|
20240318,124300,400528585,2095,2095,2095,2095,5
|
|
20240318,124200,400518110,2095,2095,2095,2095,0
|
|
20240318,124100,400518110,2095,2095,2095,2095,6
|
|
20240318,124000,400505540,2095,2095,2095,2095,0
|
|
20240318,123900,400505540,2095,2095,2095,2095,2
|
|
20240318,123800,400501350,2095,2095,2095,2095,11
|
|
20240318,123700,400478305,2095,2095,2095,2095,1000
|
|
20240318,123600,398383305,2095,2095,2095,2095,0
|
|
20240318,123500,398383305,2095,2095,2095,2095,1
|
|
20240318,123400,398381210,2090,2090,2090,2090,0
|
|
20240318,123300,398381210,2090,2090,2090,2090,31
|
|
20240318,123200,398316420,2090,2090,2090,2090,99
|
|
20240318,123100,398109510,2095,2095,2095,2095,0
|
|
20240318,123000,398109510,2095,2095,2095,2095,0
|
|
20240318,122900,398109510,2095,2095,2095,2095,481
|
|
20240318,122800,397101815,2095,2095,2095,2095,0
|
|
20240318,122700,397101815,2095,2085,2095,2085,411
|
|
20240318,122600,396244870,2095,2090,2095,2085,3809
|
|
20240318,122500,388290980,2100,2100,2100,2100,0
|
|
20240318,122400,388290980,2100,2090,2100,2090,3
|
|
20240318,122300,388284700,2100,2100,2100,2100,12
|
|
20240318,122200,388259500,2100,2095,2100,2095,91
|
|
20240318,122100,388068600,2095,2095,2095,2095,12
|
|
20240318,122000,388043460,2090,2090,2090,2090,1
|
|
20240318,121900,388041370,2095,2095,2095,2095,225
|
|
20240318,121800,387569995,2095,2095,2095,2095,12
|
|
20240318,121700,387544855,2090,2090,2090,2090,7
|
|
20240318,121600,387530225,2095,2100,2100,2095,15
|
|
20240318,121500,387498780,2095,2090,2095,2090,93
|
|
20240318,121400,387304395,2090,2095,2095,2090,1577
|
|
20240318,121300,384006835,2100,2100,2100,2100,5
|
|
20240318,121200,383996335,2100,2100,2100,2100,0
|
|
20240318,121100,383996335,2100,2100,2100,2100,64
|
|
20240318,121000,383861935,2100,2095,2100,2095,50
|
|
20240318,120900,383757180,2100,2100,2100,2100,200
|
|
20240318,120800,383337180,2100,2095,2100,2095,421
|
|
20240318,120700,382455180,2100,2100,2100,2100,100
|
|
20240318,120600,382245180,2105,2105,2105,2105,2
|
|
20240318,120500,382240970,2095,2100,2100,2095,29
|
|
20240318,120400,382180190,2105,2100,2105,2100,52
|
|
20240318,120300,382070980,2095,2095,2095,2095,50
|
|
20240318,120200,381966230,2105,2095,2105,2095,7
|
|
20240318,120100,381951555,2105,2105,2105,2105,0
|
|
20240318,120000,381951555,2105,2090,2105,2090,55
|
|
20240318,115900,381836080,2100,2090,2100,2090,359
|
|
20240318,115800,381083220,2095,2095,2095,2095,468
|
|
20240318,115700,380102760,2100,2100,2100,2100,2
|
|
20240318,115600,380098560,2095,2095,2095,2095,143
|
|
20240318,115500,379798975,2100,2100,2100,2100,427
|
|
20240318,115400,378902275,2105,2105,2105,2105,1
|
|
20240318,115300,378900170,2100,2105,2105,2100,337
|
|
20240318,115200,378191560,2110,2100,2110,2100,30
|
|
20240318,115100,378128410,2110,2100,2110,2100,196
|
|
20240318,115000,377716640,2110,2105,2110,2095,433
|
|
20240318,114900,376805720,2100,2105,2105,2100,645
|
|
20240318,114800,375451195,2100,2100,2105,2100,2110
|
|
20240318,114700,371020190,2100,2100,2100,2100,1527
|
|
20240318,114600,367813490,2100,2100,2100,2100,0
|
|
20240318,114500,367813490,2100,2100,2100,2100,0
|
|
20240318,114400,367813490,2100,2100,2100,2100,0
|
|
20240318,114300,367813490,2100,2095,2100,2095,176
|
|
20240318,114200,367444765,2095,2095,2095,2095,9
|
|
20240318,114100,367425910,2095,2090,2095,2090,229
|
|
20240318,114000,366946170,2095,2095,2095,2095,0
|
|
20240318,113900,366946170,2095,2095,2095,2095,0
|
|
20240318,113800,366946170,2095,2095,2095,2095,0
|
|
20240318,113700,366946170,2095,2095,2095,2095,311
|
|
20240318,113600,366294625,2095,2095,2095,2095,0
|
|
20240318,113500,366294625,2095,2090,2095,2090,6
|
|
20240318,113400,366282080,2095,2095,2095,2095,776
|
|
20240318,113300,364656360,2100,2100,2100,2100,10
|
|
20240318,113200,364635360,2100,2100,2100,2100,0
|
|
20240318,113100,364635360,2100,2090,2100,2090,124
|
|
20240318,113000,364375960,2100,2095,2100,2095,67
|
|
20240318,112900,364235485,2095,2095,2095,2095,209
|
|
20240318,112800,363797630,2095,2095,2095,2095,50
|
|
20240318,112700,363692880,2095,2095,2095,2095,90
|
|
20240318,112600,363504330,2095,2095,2095,2095,2
|
|
20240318,112500,363500140,2090,2090,2090,2090,29
|
|
20240318,112400,363439530,2090,2090,2090,2090,61
|
|
20240318,112300,363312040,2090,2090,2100,2090,516
|
|
20240318,112200,362232425,2090,2090,2090,2090,3
|
|
20240318,112100,362226155,2085,2085,2085,2085,3404
|
|
20240318,112000,355128815,2085,2085,2085,2085,0
|
|
20240318,111900,355128815,2085,2085,2085,2085,4
|
|
20240318,111800,355120475,2080,2080,2080,2080,273
|
|
20240318,111700,354552635,2080,2085,2085,2080,254
|
|
20240318,111600,354023300,2085,2085,2085,2085,488
|
|
20240318,111500,353005820,2085,2085,2085,2085,0
|
|
20240318,111400,353005820,2085,2080,2085,2080,522
|
|
20240318,111300,351919850,2080,2085,2085,2080,1941
|
|
20240318,111200,347877865,2085,2090,2090,2085,1424
|
|
20240318,111100,344903175,2090,2095,2095,2090,33
|
|
20240318,111000,344834200,2095,2090,2095,2090,898
|
|
20240318,110900,342957370,2095,2095,2095,2095,3
|
|
20240318,110800,342951085,2100,2100,2100,2100,0
|
|
20240318,110700,342951085,2100,2110,2110,2100,4
|
|
20240318,110600,342942665,2110,2100,2110,2100,81
|
|
20240318,110500,342772555,2100,2100,2110,2100,431
|
|
20240318,110400,341867430,2100,2100,2100,2100,53
|
|
20240318,110300,341756130,2090,2100,2100,2090,3100
|
|
20240318,110200,335247130,2100,2100,2100,2100,0
|
|
20240318,110100,335247130,2100,2100,2100,2100,0
|
|
20240318,110000,335247130,2100,2100,2100,2100,1000
|
|
20240318,105900,333147130,2100,2100,2100,2100,0
|
|
20240318,105800,333147130,2100,2100,2100,2100,1
|
|
20240318,105700,333145030,2085,2090,2100,2085,1079
|
|
20240318,105600,330894550,2090,2090,2090,2070,5005
|
|
20240318,105500,320531555,2075,2085,2085,2075,8002
|
|
20240318,105400,303917255,2090,2090,2090,2090,1
|
|
20240318,105300,303915165,2085,2090,2090,2085,210
|
|
20240318,105200,303477275,2100,2100,2100,2100,500
|
|
20240318,105100,302427275,2100,2100,2100,2100,0
|
|
20240318,105000,302427275,2100,2100,2100,2085,1012
|
|
20240318,104900,300311325,2100,2100,2100,2095,26
|
|
20240318,104800,300256800,2100,2100,2100,2100,20
|
|
20240318,104700,300214800,2100,2100,2100,2100,1
|
|
20240318,104600,300212700,2095,2095,2100,2095,365
|
|
20240318,104500,299447950,2095,2095,2095,2095,230
|
|
20240318,104400,298966100,2100,2100,2105,2095,953
|
|
20240318,104300,296967195,2095,2100,2100,2095,120
|
|
20240318,104200,296715770,2105,2105,2105,2105,0
|
|
20240318,104100,296715770,2105,2105,2105,2105,50
|
|
20240318,104000,296610520,2105,2105,2105,2105,0
|
|
20240318,103900,296610520,2105,2100,2105,2100,986
|
|
20240318,103800,294539915,2110,2100,2110,2100,3
|
|
20240318,103700,294533605,2110,2110,2110,2110,0
|
|
20240318,103600,294533605,2110,2100,2110,2100,278
|
|
20240318,103500,293947435,2110,2110,2110,2110,0
|
|
20240318,103400,293947435,2110,2110,2110,2110,2
|
|
20240318,103300,293943215,2110,2110,2110,2110,0
|
|
20240318,103200,293943215,2110,2100,2110,2100,75
|
|
20240318,103100,293785685,2110,2110,2110,2110,284
|
|
20240318,103000,293186445,2100,2110,2110,2100,17
|
|
20240318,102900,293150735,2100,2095,2100,2085,3027
|
|
20240318,102800,286809415,2090,2090,2095,2090,1019
|
|
20240318,102700,284677995,2095,2095,2095,2095,0
|
|
20240318,102600,284677995,2095,2090,2100,2090,256
|
|
20240318,102500,284142915,2090,2090,2090,2090,202
|
|
20240318,102400,283720735,2090,2085,2090,2085,766
|
|
20240318,102300,282121860,2090,2085,2090,2085,363
|
|
20240318,102200,281363930,2085,2080,2085,2080,69
|
|
20240318,102100,281220125,2085,2085,2085,2085,17
|
|
20240318,102000,281184680,2085,2090,2090,2085,63
|
|
20240318,101900,281053300,2080,2080,2080,2080,3069
|
|
20240318,101800,274669780,2080,2070,2080,2070,3492
|
|
20240318,101700,267424710,2070,2070,2075,2070,3828
|
|
20240318,101600,259486795,2075,2080,2080,2070,5902
|
|
20240318,101500,247263685,2080,2075,2080,2075,109
|
|
20240318,101400,247037465,2080,2080,2080,2075,692
|
|
20240318,101300,245599605,2080,2080,2080,2075,463
|
|
20240318,101200,244638590,2080,2075,2080,2075,221
|
|
20240318,101100,244179765,2080,2070,2080,2070,2441
|
|
20240318,101000,239126755,2075,2095,2095,2075,7749
|
|
20240318,100900,222965735,2095,2095,2095,2095,68
|
|
20240318,100800,222823275,2095,2095,2095,2090,1165
|
|
20240318,100700,220388415,2090,2090,2090,2090,817
|
|
20240318,100600,218680885,2090,2095,2095,2090,1483
|
|
20240318,100500,215581390,2095,2095,2095,2095,16
|
|
20240318,100400,215547870,2095,2095,2095,2095,5
|
|
20240318,100300,215537395,2095,2095,2095,2090,6456
|
|
20240318,100200,202038775,2095,2095,2095,2095,687
|
|
20240318,100100,200599510,2095,2110,2110,2095,89
|
|
20240318,100000,200412715,2110,2100,2110,2100,90
|
|
20240318,095900,200223605,2095,2095,2095,2095,0
|
|
20240318,095800,200223605,2095,2095,2095,2095,1662
|
|
20240318,095700,196741715,2100,2100,2100,2100,622
|
|
20240318,095600,195435515,2100,2100,2100,2100,40
|
|
20240318,095500,195351515,2100,2100,2100,2100,30
|
|
20240318,095400,195288515,2100,2100,2100,2100,100
|
|
20240318,095300,195078515,2100,2100,2100,2100,681
|
|
20240318,095200,193648415,2095,2095,2095,2095,42
|
|
20240318,095100,193560425,2100,2105,2105,2100,1144
|
|
20240318,095000,191156970,2100,2100,2100,2100,258
|
|
20240318,094900,190615170,2100,2100,2100,2100,411
|
|
20240318,094800,189752070,2095,2105,2105,2095,736
|
|
20240318,094700,188205450,2100,2100,2100,2100,0
|
|
20240318,094600,188205450,2100,2100,2100,2100,9
|
|
20240318,094500,188186550,2115,2110,2115,2095,163
|
|
20240318,094400,187844965,2100,2090,2100,2090,835
|
|
20240318,094300,186091475,2090,2090,2095,2090,2610
|
|
20240318,094200,180634085,2090,2095,2095,2090,312
|
|
20240318,094100,179980695,2095,2095,2095,2095,115
|
|
20240318,094000,179739770,2095,2095,2095,2090,2764
|
|
20240318,093900,173949665,2100,2100,2100,2095,4703
|
|
20240318,093800,164095470,2100,2105,2105,2100,10299
|
|
20240318,093700,142467550,2105,2105,2105,2105,107
|
|
20240318,093600,142242315,2105,2105,2105,2105,303
|
|
20240318,093500,141604500,2105,2100,2105,2100,2177
|
|
20240318,093400,137031590,2105,2105,2105,2105,1000
|
|
20240318,093300,134926590,2105,2110,2110,2105,500
|
|
20240318,093200,133873890,2115,2110,2115,2110,59
|
|
20240318,093100,133749305,2115,2110,2115,2110,110
|
|
20240318,093000,133517200,2110,2110,2110,2110,91
|
|
20240318,092900,133325190,2100,2110,2110,2100,134
|
|
20240318,092800,133043250,2110,2100,2110,2100,153
|
|
20240318,092700,132721920,2100,2105,2120,2100,143
|
|
20240318,092600,132420480,2100,2100,2100,2100,188
|
|
20240318,092500,132025680,2100,2110,2110,2100,10271
|
|
20240318,092400,110426420,2120,2135,2135,2115,1497
|
|
20240318,092300,107259880,2135,2125,2135,2120,2763
|
|
20240318,092200,101401290,2125,2125,2125,2125,50
|
|
20240318,092100,101295040,2120,2125,2130,2120,7439
|
|
20240318,092000,85485365,2125,2135,2135,2125,1985
|
|
20240318,091900,81259515,2150,2150,2150,2150,16
|
|
20240318,091800,81225115,2150,2150,2150,2150,213
|
|
20240318,091700,80767165,2150,2155,2155,2150,62
|
|
20240318,091600,80633815,2155,2130,2155,2130,482
|
|
20240318,091500,79604025,2130,2130,2130,2130,308
|
|
20240318,091400,78947985,2130,2130,2130,2130,0
|
|
20240318,091300,78947985,2130,2130,2130,2130,1752
|
|
20240318,091200,75216225,2130,2135,2135,2130,4357
|
|
20240318,091100,65920220,2135,2135,2135,2135,234
|
|
20240318,091000,65420630,2135,2135,2135,2135,11
|
|
20240318,090900,65397145,2135,2135,2135,2135,165
|
|
20240318,090800,65044870,2130,2135,2135,2125,1018
|
|
20240318,090700,62878100,2120,2125,2125,2120,6375
|
|
20240318,090600,49359295,2125,2125,2125,2125,41
|
|
20240318,090500,49272170,2125,2130,2130,2125,1340
|
|
20240318,090400,46423085,2130,2145,2145,2130,4570
|
|
20240318,090300,36686425,2145,2140,2145,2130,2284
|
|
20240318,090200,31810465,2125,2140,2140,2125,205
|
|
20240318,090100,31374685,2125,2145,2145,2125,2782
|
|
20240318,090000,25431250,2140,2155,2180,2135,11818
|