641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,979903205,2405,2405,2405,2405,3353
|
|
20240318,193700,979903205,2405,2405,2405,2405,0
|
|
20240318,193600,979903205,2405,2405,2405,2405,0
|
|
20240318,193500,979903205,2405,2405,2405,2405,0
|
|
20240318,193400,979903205,2405,2405,2405,2405,0
|
|
20240318,193300,979903205,2405,2405,2405,2405,0
|
|
20240318,193200,979903205,2405,2405,2405,2405,0
|
|
20240318,193100,979903205,2405,2405,2405,2405,0
|
|
20240318,193000,979903205,2405,2405,2405,2405,0
|
|
20240318,192900,979903205,2405,2405,2405,2405,0
|
|
20240318,192800,979903205,2405,2405,2405,2405,0
|
|
20240318,192700,979903205,2405,2405,2405,2405,0
|
|
20240318,192600,979903205,2405,2405,2405,2405,0
|
|
20240318,192500,979903205,2405,2405,2405,2405,0
|
|
20240318,192400,979903205,2405,2405,2405,2405,0
|
|
20240318,192300,979903205,2405,2405,2405,2405,0
|
|
20240318,192200,979903205,2405,2405,2405,2405,0
|
|
20240318,192100,979903205,2405,2405,2405,2405,0
|
|
20240318,192000,979903205,2405,2405,2405,2405,0
|
|
20240318,191900,979903205,2405,2405,2405,2405,0
|
|
20240318,191800,979903205,2405,2405,2405,2405,0
|
|
20240318,191700,979903205,2405,2405,2405,2405,0
|
|
20240318,191600,979903205,2405,2405,2405,2405,0
|
|
20240318,191500,979903205,2405,2405,2405,2405,0
|
|
20240318,191400,979903205,2405,2405,2405,2405,0
|
|
20240318,191300,979903205,2405,2405,2405,2405,0
|
|
20240318,191200,979903205,2405,2405,2405,2405,0
|
|
20240318,191100,979903205,2405,2405,2405,2405,0
|
|
20240318,191000,979903205,2405,2405,2405,2405,0
|
|
20240318,190900,979903205,2405,2405,2405,2405,0
|
|
20240318,190800,979903205,2405,2405,2405,2405,3353
|
|
20240318,190700,979903205,2405,2405,2405,2405,0
|
|
20240318,190600,979903205,2405,2405,2405,2405,0
|
|
20240318,190500,979903205,2405,2405,2405,2405,0
|
|
20240318,190400,979903205,2405,2405,2405,2405,0
|
|
20240318,190300,979903205,2405,2405,2405,2405,0
|
|
20240318,190200,979903205,2405,2405,2405,2405,0
|
|
20240318,190100,979903205,2405,2405,2405,2405,0
|
|
20240318,190000,979903205,2405,2405,2405,2405,0
|
|
20240318,185900,979903205,2405,2405,2405,2405,0
|
|
20240318,185800,979903205,2405,2405,2405,2405,0
|
|
20240318,185700,979903205,2405,2405,2405,2405,0
|
|
20240318,185600,979903205,2405,2405,2405,2405,0
|
|
20240318,185500,979903205,2405,2405,2405,2405,0
|
|
20240318,185400,979903205,2405,2405,2405,2405,0
|
|
20240318,185300,979903205,2405,2405,2405,2405,0
|
|
20240318,185200,979903205,2405,2405,2405,2405,0
|
|
20240318,185100,979903205,2405,2405,2405,2405,0
|
|
20240318,185000,979903205,2405,2405,2405,2405,0
|
|
20240318,184900,979903205,2405,2405,2405,2405,0
|
|
20240318,184800,979903205,2405,2405,2405,2405,0
|
|
20240318,184700,979903205,2405,2405,2405,2405,0
|
|
20240318,184600,979903205,2405,2405,2405,2405,0
|
|
20240318,184500,979903205,2405,2405,2405,2405,0
|
|
20240318,184400,979903205,2405,2405,2405,2405,0
|
|
20240318,184300,979903205,2405,2405,2405,2405,0
|
|
20240318,184200,979903205,2405,2405,2405,2405,0
|
|
20240318,184100,979903205,2405,2405,2405,2405,0
|
|
20240318,184000,979903205,2405,2405,2405,2405,0
|
|
20240318,183900,979903205,2405,2405,2405,2405,0
|
|
20240318,183800,979903205,2405,2405,2405,2405,3353
|
|
20240318,183700,979903205,2405,2405,2405,2405,0
|
|
20240318,183600,979903205,2405,2405,2405,2405,0
|
|
20240318,183500,979903205,2405,2405,2405,2405,0
|
|
20240318,183400,979903205,2405,2405,2405,2405,0
|
|
20240318,183300,979903205,2405,2405,2405,2405,0
|
|
20240318,183200,979903205,2405,2405,2405,2405,0
|
|
20240318,183100,979903205,2405,2405,2405,2405,0
|
|
20240318,183000,979903205,2405,2405,2405,2405,0
|
|
20240318,182900,979903205,2405,2405,2405,2405,0
|
|
20240318,182800,979903205,2405,2405,2405,2405,0
|
|
20240318,182700,979903205,2405,2405,2405,2405,0
|
|
20240318,182600,979903205,2405,2405,2405,2405,0
|
|
20240318,182500,979903205,2405,2405,2405,2405,0
|
|
20240318,182400,979903205,2405,2405,2405,2405,0
|
|
20240318,182300,979903205,2405,2405,2405,2405,0
|
|
20240318,182200,979903205,2405,2405,2405,2405,0
|
|
20240318,182100,979903205,2405,2405,2405,2405,0
|
|
20240318,182000,979903205,2405,2405,2405,2405,0
|
|
20240318,181900,979903205,2405,2405,2405,2405,0
|
|
20240318,181800,979903205,2405,2405,2405,2405,0
|
|
20240318,181700,979903205,2405,2405,2405,2405,0
|
|
20240318,181600,979903205,2405,2405,2405,2405,0
|
|
20240318,181500,979903205,2405,2405,2405,2405,0
|
|
20240318,181400,979903205,2405,2405,2405,2405,0
|
|
20240318,181300,979903205,2405,2405,2405,2405,0
|
|
20240318,181200,979903205,2405,2405,2405,2405,0
|
|
20240318,181100,979903205,2405,2405,2405,2405,0
|
|
20240318,181000,979903205,2405,2405,2405,2405,0
|
|
20240318,180900,979903205,2405,2405,2405,2405,0
|
|
20240318,180800,979903205,2405,2405,2405,2405,3353
|
|
20240318,180700,979903205,2405,2405,2405,2405,0
|
|
20240318,180600,979903205,2405,2405,2405,2405,0
|
|
20240318,180500,979903205,2405,2405,2405,2405,0
|
|
20240318,180400,979903205,2405,2405,2405,2405,0
|
|
20240318,180300,979903205,2405,2405,2405,2405,0
|
|
20240318,180200,979903205,2405,2405,2405,2405,0
|
|
20240318,180100,979903205,2405,2405,2405,2405,0
|
|
20240318,180000,979903205,2405,2405,2405,2405,0
|
|
20240318,175900,979903205,2405,2405,2405,2405,0
|
|
20240318,175800,979903205,2405,2405,2405,2405,0
|
|
20240318,175700,979903205,2405,2405,2405,2405,0
|
|
20240318,175600,979903205,2405,2405,2405,2405,0
|
|
20240318,175500,979903205,2405,2405,2405,2405,0
|
|
20240318,175400,979903205,2405,2405,2405,2405,0
|
|
20240318,175300,979903205,2405,2405,2405,2405,0
|
|
20240318,175200,979903205,2405,2405,2405,2405,0
|
|
20240318,175100,979903205,2405,2405,2405,2405,0
|
|
20240318,175000,979903205,2405,2405,2405,2405,0
|
|
20240318,174900,979903205,2405,2405,2405,2405,0
|
|
20240318,174800,979903205,2405,2405,2405,2405,0
|
|
20240318,174700,979903205,2405,2405,2405,2405,0
|
|
20240318,174600,979903205,2405,2405,2405,2405,0
|
|
20240318,174500,979903205,2405,2405,2405,2405,0
|
|
20240318,174400,979903205,2405,2405,2405,2405,0
|
|
20240318,174300,979903205,2405,2405,2405,2405,0
|
|
20240318,174200,979903205,2405,2405,2405,2405,0
|
|
20240318,174100,979903205,2405,2405,2405,2405,0
|
|
20240318,174000,979903205,2405,2405,2405,2405,0
|
|
20240318,173900,979903205,2405,2405,2405,2405,0
|
|
20240318,173800,979903205,2405,2405,2405,2405,3353
|
|
20240318,173700,979903205,2405,2405,2405,2405,0
|
|
20240318,173600,979903205,2405,2405,2405,2405,0
|
|
20240318,173500,979903205,2405,2405,2405,2405,0
|
|
20240318,173400,979903205,2405,2405,2405,2405,0
|
|
20240318,173300,979903205,2405,2405,2405,2405,0
|
|
20240318,173200,979903205,2405,2405,2405,2405,0
|
|
20240318,173100,979903205,2405,2405,2405,2405,0
|
|
20240318,173000,979903205,2405,2405,2405,2405,0
|
|
20240318,172900,979903205,2405,2405,2405,2405,0
|
|
20240318,172800,979903205,2405,2405,2405,2405,0
|
|
20240318,172700,979903205,2405,2405,2405,2405,0
|
|
20240318,172600,979903205,2405,2405,2405,2405,0
|
|
20240318,172500,979903205,2405,2405,2405,2405,0
|
|
20240318,172400,979903205,2405,2405,2405,2405,0
|
|
20240318,172300,979903205,2405,2405,2405,2405,0
|
|
20240318,172200,979903205,2405,2405,2405,2405,0
|
|
20240318,172100,979903205,2405,2405,2405,2405,0
|
|
20240318,172000,979903205,2405,2405,2405,2405,0
|
|
20240318,171900,979903205,2405,2405,2405,2405,0
|
|
20240318,171800,979903205,2405,2405,2405,2405,0
|
|
20240318,171700,979903205,2405,2405,2405,2405,0
|
|
20240318,171600,979903205,2405,2405,2405,2405,0
|
|
20240318,171500,979903205,2405,2405,2405,2405,0
|
|
20240318,171400,979903205,2405,2405,2405,2405,0
|
|
20240318,171300,979903205,2405,2405,2405,2405,0
|
|
20240318,171200,979903205,2405,2405,2405,2405,0
|
|
20240318,171100,979903205,2405,2405,2405,2405,0
|
|
20240318,171000,979903205,2405,2405,2405,2405,0
|
|
20240318,170900,979903205,2405,2405,2405,2405,0
|
|
20240318,170800,979903205,2405,2405,2405,2405,3353
|
|
20240318,170700,979903205,2405,2405,2405,2405,0
|
|
20240318,170600,979903205,2405,2405,2405,2405,0
|
|
20240318,170500,979903205,2405,2405,2405,2405,0
|
|
20240318,170400,979903205,2405,2405,2405,2405,0
|
|
20240318,170300,979903205,2405,2405,2405,2405,0
|
|
20240318,170200,979903205,2405,2405,2405,2405,0
|
|
20240318,170100,979903205,2405,2405,2405,2405,0
|
|
20240318,170000,979903205,2405,2405,2405,2405,0
|
|
20240318,165900,979903205,2405,2405,2405,2405,0
|
|
20240318,165800,979903205,2405,2405,2405,2405,0
|
|
20240318,165700,979903205,2405,2405,2405,2405,0
|
|
20240318,165600,979903205,2405,2405,2405,2405,0
|
|
20240318,165500,979903205,2405,2405,2405,2405,0
|
|
20240318,165400,979903205,2405,2405,2405,2405,0
|
|
20240318,165300,979903205,2405,2405,2405,2405,0
|
|
20240318,165200,979903205,2405,2405,2405,2405,0
|
|
20240318,165100,979903205,2405,2405,2405,2405,0
|
|
20240318,165000,979903205,2405,2405,2405,2405,0
|
|
20240318,164900,979903205,2405,2405,2405,2405,0
|
|
20240318,164800,979903205,2405,2405,2405,2405,0
|
|
20240318,164700,979903205,2405,2405,2405,2405,0
|
|
20240318,164600,979903205,2405,2405,2405,2405,0
|
|
20240318,164500,979903205,2405,2405,2405,2405,0
|
|
20240318,164400,979903205,2405,2405,2405,2405,0
|
|
20240318,164300,979903205,2405,2405,2405,2405,0
|
|
20240318,164200,979903205,2405,2405,2405,2405,0
|
|
20240318,164100,979903205,2405,2405,2405,2405,0
|
|
20240318,164000,979903205,2405,2405,2405,2405,0
|
|
20240318,163900,979903205,2405,2405,2405,2405,0
|
|
20240318,163800,979903205,2405,2405,2405,2405,3353
|
|
20240318,163700,979903205,2405,2405,2405,2405,0
|
|
20240318,163600,979903205,2405,2405,2405,2405,0
|
|
20240318,163500,979903205,2405,2405,2405,2405,0
|
|
20240318,163400,979903205,2405,2405,2405,2405,0
|
|
20240318,163300,979903205,2405,2405,2405,2405,0
|
|
20240318,163200,979903205,2405,2405,2405,2405,0
|
|
20240318,163100,979903205,2405,2405,2405,2405,0
|
|
20240318,163000,979903205,2405,2405,2405,2405,0
|
|
20240318,162900,979903205,2405,2405,2405,2405,0
|
|
20240318,162800,979903205,2405,2405,2405,2405,0
|
|
20240318,162700,979903205,2405,2405,2405,2405,0
|
|
20240318,162600,979903205,2405,2405,2405,2405,0
|
|
20240318,162500,979903205,2405,2405,2405,2405,0
|
|
20240318,162400,979903205,2405,2405,2405,2405,0
|
|
20240318,162300,979903205,2405,2405,2405,2405,0
|
|
20240318,162200,979903205,2405,2405,2405,2405,0
|
|
20240318,162100,979903205,2405,2405,2405,2405,0
|
|
20240318,162000,979903205,2405,2405,2405,2405,0
|
|
20240318,161900,979903205,2405,2405,2405,2405,0
|
|
20240318,161800,979903205,2405,2405,2405,2405,0
|
|
20240318,161700,979903205,2405,2405,2405,2405,0
|
|
20240318,161600,979903205,2405,2405,2405,2405,0
|
|
20240318,161500,979903205,2405,2405,2405,2405,0
|
|
20240318,161400,979903205,2405,2405,2405,2405,0
|
|
20240318,161300,979903205,2405,2405,2405,2405,0
|
|
20240318,161200,979903205,2405,2405,2405,2405,0
|
|
20240318,161100,979903205,2405,2405,2405,2405,0
|
|
20240318,161000,979903205,2405,2405,2405,2405,0
|
|
20240318,160900,979903205,2405,2405,2405,2405,0
|
|
20240318,160800,979903205,2405,2405,2405,2405,3353
|
|
20240318,160700,979903205,2405,2405,2405,2405,0
|
|
20240318,160600,979903205,2405,2405,2405,2405,0
|
|
20240318,160500,979903205,2405,2405,2405,2405,0
|
|
20240318,160400,979903205,2405,2405,2405,2405,0
|
|
20240318,160300,979903205,2405,2405,2405,2405,0
|
|
20240318,160200,979903205,2405,2405,2405,2405,0
|
|
20240318,160100,979903205,2405,2405,2405,2405,0
|
|
20240318,160000,979903205,2405,2405,2405,2405,0
|
|
20240318,155900,979903205,2405,2405,2405,2405,0
|
|
20240318,155800,979903205,2405,2405,2405,2405,0
|
|
20240318,155700,979903205,2405,2405,2405,2405,0
|
|
20240318,155600,979903205,2405,2405,2405,2405,0
|
|
20240318,155500,979903205,2405,2405,2405,2405,0
|
|
20240318,155400,979903205,2405,2405,2405,2405,0
|
|
20240318,155300,979903205,2405,2405,2405,2405,0
|
|
20240318,155200,979903205,2405,2405,2405,2405,0
|
|
20240318,155100,979903205,2405,2405,2405,2405,0
|
|
20240318,155000,979903205,2405,2405,2405,2405,0
|
|
20240318,154900,979903205,2405,2405,2405,2405,0
|
|
20240318,154800,979903205,2405,2405,2405,2405,0
|
|
20240318,154700,979903205,2405,2405,2405,2405,0
|
|
20240318,154600,979903205,2405,2405,2405,2405,0
|
|
20240318,154500,979903205,2405,2405,2405,2405,0
|
|
20240318,154400,979903205,2405,2405,2405,2405,0
|
|
20240318,154300,979903205,2405,2405,2405,2405,0
|
|
20240318,154200,979903205,2405,2405,2405,2405,0
|
|
20240318,154100,979903205,2405,2405,2405,2405,0
|
|
20240318,154000,979903205,2405,2405,2405,2405,0
|
|
20240318,153900,979903205,2405,2405,2405,2405,0
|
|
20240318,153800,979903205,2405,2405,2405,2405,3353
|
|
20240318,153700,979903205,2405,2405,2405,2405,0
|
|
20240318,153600,979903205,2405,2405,2405,2405,0
|
|
20240318,153500,979903205,2405,2405,2405,2405,0
|
|
20240318,153400,979903205,2405,2405,2405,2405,0
|
|
20240318,153300,979903205,2405,2405,2405,2405,0
|
|
20240318,153200,979903205,2405,2405,2405,2405,0
|
|
20240318,153100,979903205,2405,2405,2405,2405,0
|
|
20240318,153000,979903205,2405,2405,2405,2405,3353
|
|
20240318,152900,971839240,2430,2430,2430,2430,0
|
|
20240318,152800,971839240,2430,2430,2430,2430,0
|
|
20240318,152700,971839240,2430,2430,2430,2430,0
|
|
20240318,152600,971839240,2430,2430,2430,2430,0
|
|
20240318,152500,971839240,2430,2430,2430,2430,0
|
|
20240318,152400,971839240,2430,2430,2430,2430,0
|
|
20240318,152300,971839240,2430,2430,2430,2430,0
|
|
20240318,152200,971839240,2430,2430,2430,2430,0
|
|
20240318,152100,971839240,2430,2430,2430,2430,0
|
|
20240318,152000,971839240,2430,2430,2430,2430,0
|
|
20240318,151900,971839240,2430,2410,2430,2410,1147
|
|
20240318,151800,969055825,2410,2425,2425,2410,2844
|
|
20240318,151700,962185260,2430,2430,2430,2430,9
|
|
20240318,151600,962163390,2435,2445,2445,2435,60
|
|
20240318,151500,962017030,2440,2460,2465,2435,3497
|
|
20240318,151400,953426435,2425,2425,2465,2425,10666
|
|
20240318,151300,927304940,2440,2395,2450,2395,30106
|
|
20240318,151200,854248595,2400,2410,2410,2400,1610
|
|
20240318,151100,850384585,2405,2405,2410,2405,1559
|
|
20240318,151000,846635180,2405,2400,2405,2400,708
|
|
20240318,150900,844935975,2400,2395,2400,2395,96
|
|
20240318,150800,844706050,2395,2400,2400,2395,141
|
|
20240318,150700,844368350,2395,2395,2395,2395,573
|
|
20240318,150600,842996015,2395,2395,2395,2395,0
|
|
20240318,150500,842996015,2395,2395,2395,2395,313
|
|
20240318,150400,842246380,2395,2395,2395,2395,0
|
|
20240318,150300,842246380,2395,2395,2395,2395,0
|
|
20240318,150200,842246380,2395,2395,2395,2395,5
|
|
20240318,150100,842234405,2395,2395,2395,2395,12
|
|
20240318,150000,842205665,2395,2395,2395,2395,5
|
|
20240318,145900,842193690,2390,2395,2395,2390,12
|
|
20240318,145800,842165000,2400,2400,2400,2400,101
|
|
20240318,145700,841922600,2400,2395,2400,2395,421
|
|
20240318,145600,840914300,2395,2395,2395,2395,2
|
|
20240318,145500,840909510,2395,2395,2395,2395,0
|
|
20240318,145400,840909510,2395,2395,2395,2395,22
|
|
20240318,145300,840856820,2390,2390,2390,2390,740
|
|
20240318,145200,839088220,2390,2390,2390,2390,100
|
|
20240318,145100,838849220,2390,2395,2395,2390,2495
|
|
20240318,145000,832881100,2395,2390,2395,2390,2001
|
|
20240318,144900,828098705,2395,2395,2395,2395,0
|
|
20240318,144800,828098705,2395,2395,2395,2395,1
|
|
20240318,144700,828096310,2385,2385,2385,2385,1
|
|
20240318,144600,828093925,2390,2390,2390,2390,0
|
|
20240318,144500,828093925,2390,2395,2395,2390,551
|
|
20240318,144400,826776280,2390,2390,2390,2390,331
|
|
20240318,144300,825985190,2390,2385,2390,2385,1139
|
|
20240318,144200,823262995,2385,2385,2385,2385,503
|
|
20240318,144100,822063340,2380,2380,2380,2380,0
|
|
20240318,144000,822063340,2380,2380,2380,2380,0
|
|
20240318,143900,822063340,2380,2385,2385,2380,91
|
|
20240318,143800,821846500,2380,2380,2380,2380,0
|
|
20240318,143700,821846500,2380,2380,2380,2380,102
|
|
20240318,143600,821603740,2380,2385,2385,2380,13
|
|
20240318,143500,821572785,2385,2385,2390,2380,23
|
|
20240318,143400,821517975,2385,2385,2385,2385,1106
|
|
20240318,143300,818880165,2385,2385,2385,2385,3
|
|
20240318,143200,818873010,2380,2380,2380,2380,0
|
|
20240318,143100,818873010,2380,2380,2380,2380,0
|
|
20240318,143000,818873010,2380,2380,2380,2380,1700
|
|
20240318,142900,814827010,2380,2385,2385,2380,1677
|
|
20240318,142800,810827385,2385,2390,2390,2385,37
|
|
20240318,142700,810738965,2385,2385,2385,2385,1
|
|
20240318,142600,810736580,2385,2385,2385,2385,562
|
|
20240318,142500,809396210,2390,2390,2390,2390,0
|
|
20240318,142400,809396210,2390,2390,2390,2390,0
|
|
20240318,142300,809396210,2390,2390,2390,2390,0
|
|
20240318,142200,809396210,2390,2390,2390,2390,301
|
|
20240318,142100,808676820,2385,2385,2385,2385,3485
|
|
20240318,142000,800365095,2385,2390,2390,2385,10
|
|
20240318,141900,800341225,2390,2390,2390,2385,8
|
|
20240318,141800,800322115,2390,2390,2390,2390,2
|
|
20240318,141700,800317335,2395,2390,2395,2390,22
|
|
20240318,141600,800264665,2390,2390,2390,2385,7
|
|
20240318,141500,800247940,2395,2395,2395,2395,50
|
|
20240318,141400,800128190,2395,2395,2395,2395,0
|
|
20240318,141300,800128190,2395,2395,2395,2395,0
|
|
20240318,141200,800128190,2395,2395,2395,2395,0
|
|
20240318,141100,800128190,2395,2395,2395,2395,1
|
|
20240318,141000,800125795,2390,2390,2390,2390,189
|
|
20240318,140900,799674085,2390,2390,2390,2390,0
|
|
20240318,140800,799674085,2390,2390,2390,2390,0
|
|
20240318,140700,799674085,2390,2390,2390,2390,211
|
|
20240318,140600,799169795,2390,2390,2390,2390,1
|
|
20240318,140500,799167405,2395,2395,2395,2395,2
|
|
20240318,140400,799162615,2395,2390,2395,2390,2093
|
|
20240318,140300,794159910,2385,2390,2390,2385,6
|
|
20240318,140200,794145590,2390,2390,2390,2390,2
|
|
20240318,140100,794140810,2385,2390,2390,2385,5
|
|
20240318,140000,794128865,2385,2390,2390,2385,7
|
|
20240318,135900,794112160,2390,2395,2395,2390,1117
|
|
20240318,135800,791442520,2395,2395,2395,2395,18
|
|
20240318,135700,791399410,2400,2400,2400,2400,0
|
|
20240318,135600,791399410,2400,2400,2400,2400,0
|
|
20240318,135500,791399410,2400,2400,2400,2400,167
|
|
20240318,135400,790998610,2400,2400,2400,2395,86
|
|
20240318,135300,790792620,2405,2400,2405,2400,1021
|
|
20240318,135200,788342215,2400,2400,2400,2400,3
|
|
20240318,135100,788335015,2400,2400,2400,2400,112
|
|
20240318,135000,788066215,2390,2400,2400,2390,4
|
|
20240318,134900,788056640,2400,2400,2400,2400,13
|
|
20240318,134800,788025440,2400,2400,2400,2400,0
|
|
20240318,134700,788025440,2400,2400,2400,2400,0
|
|
20240318,134600,788025440,2400,2400,2400,2400,0
|
|
20240318,134500,788025440,2400,2395,2400,2395,600
|
|
20240318,134400,786585480,2390,2395,2395,2390,1243
|
|
20240318,134300,783614705,2395,2395,2395,2395,0
|
|
20240318,134200,783614705,2395,2395,2395,2395,0
|
|
20240318,134100,783614705,2395,2395,2395,2395,0
|
|
20240318,134000,783614705,2395,2395,2395,2395,0
|
|
20240318,133900,783614705,2395,2395,2395,2395,0
|
|
20240318,133800,783614705,2395,2395,2395,2395,40
|
|
20240318,133700,783518905,2395,2395,2395,2395,3
|
|
20240318,133600,783511720,2395,2390,2395,2390,26
|
|
20240318,133500,783449455,2390,2395,2395,2390,6
|
|
20240318,133400,783435110,2395,2395,2395,2395,0
|
|
20240318,133300,783435110,2395,2395,2395,2395,2
|
|
20240318,133200,783430320,2395,2395,2395,2395,0
|
|
20240318,133100,783430320,2395,2395,2395,2395,1
|
|
20240318,133000,783427925,2390,2390,2390,2390,203
|
|
20240318,132900,782942755,2395,2395,2395,2395,656
|
|
20240318,132800,781371635,2395,2400,2400,2395,83
|
|
20240318,132700,781172845,2405,2405,2405,2405,1
|
|
20240318,132600,781170440,2410,2410,2410,2410,1
|
|
20240318,132500,781168030,2410,2410,2410,2410,1
|
|
20240318,132400,781165620,2420,2415,2420,2415,302
|
|
20240318,132300,780435005,2395,2400,2420,2395,2003
|
|
20240318,132200,775607290,2400,2400,2400,2400,2
|
|
20240318,132100,775602490,2390,2395,2395,2390,1188
|
|
20240318,132000,772763165,2390,2390,2390,2390,0
|
|
20240318,131900,772763165,2390,2400,2400,2390,4886
|
|
20240318,131800,761075620,2395,2395,2395,2395,3
|
|
20240318,131700,761068435,2400,2395,2410,2395,69
|
|
20240318,131600,760903140,2395,2390,2395,2385,3
|
|
20240318,131500,760895970,2400,2385,2400,2385,3
|
|
20240318,131400,760888800,2385,2385,2385,2385,5
|
|
20240318,131300,760876875,2400,2400,2400,2400,106
|
|
20240318,131200,760622475,2385,2390,2400,2385,18
|
|
20240318,131100,760579500,2390,2390,2390,2390,271
|
|
20240318,131000,759931810,2395,2395,2395,2395,200
|
|
20240318,130900,759452810,2390,2395,2395,2390,2
|
|
20240318,130800,759448025,2400,2405,2410,2400,724
|
|
20240318,130700,757710400,2410,2410,2410,2410,0
|
|
20240318,130600,757710400,2410,2410,2410,2410,0
|
|
20240318,130500,757710400,2410,2430,2430,2410,1075
|
|
20240318,130400,755114305,2440,2425,2440,2425,501
|
|
20240318,130300,753895690,2410,2395,2455,2395,22223
|
|
20240318,130200,699964665,2400,2400,2400,2400,1
|
|
20240318,130100,699962265,2385,2370,2425,2370,21331
|
|
20240318,130000,648722005,2365,2365,2365,2365,0
|
|
20240318,125900,648722005,2365,2365,2365,2365,0
|
|
20240318,125800,648722005,2365,2365,2365,2365,1064
|
|
20240318,125700,646205645,2365,2365,2365,2365,51
|
|
20240318,125600,646085030,2380,2380,2380,2380,0
|
|
20240318,125500,646085030,2380,2375,2380,2360,31304
|
|
20240318,125400,572121280,2375,2375,2375,2375,0
|
|
20240318,125300,572121280,2375,2375,2375,2375,5
|
|
20240318,125200,572109405,2385,2380,2385,2370,505
|
|
20240318,125100,570907530,2375,2375,2375,2375,0
|
|
20240318,125000,570907530,2375,2375,2375,2360,14142
|
|
20240318,124900,537453710,2375,2375,2375,2375,0
|
|
20240318,124800,537453710,2375,2375,2375,2375,0
|
|
20240318,124700,537453710,2375,2375,2375,2375,2
|
|
20240318,124600,537448960,2370,2370,2370,2370,2
|
|
20240318,124500,537444220,2380,2375,2380,2365,16950
|
|
20240318,124400,497232410,2380,2380,2380,2380,6
|
|
20240318,124300,497218130,2375,2390,2395,2375,25104
|
|
20240318,124200,437507750,2390,2390,2390,2390,302
|
|
20240318,124100,436785970,2395,2395,2395,2395,0
|
|
20240318,124000,436785970,2395,2395,2395,2395,0
|
|
20240318,123900,436785970,2395,2395,2395,2395,100
|
|
20240318,123800,436546470,2395,2395,2395,2395,0
|
|
20240318,123700,436546470,2395,2395,2395,2395,50
|
|
20240318,123600,436426720,2400,2385,2400,2385,394
|
|
20240318,123500,435487005,2400,2400,2400,2400,0
|
|
20240318,123400,435487005,2400,2400,2400,2400,0
|
|
20240318,123300,435487005,2400,2385,2400,2385,2887
|
|
20240318,123200,428601495,2400,2400,2400,2385,6002
|
|
20240318,123100,414284545,2390,2390,2390,2390,349
|
|
20240318,123000,413450435,2400,2400,2400,2400,1
|
|
20240318,122900,413448035,2390,2395,2395,2390,1041
|
|
20240318,122800,410959950,2395,2395,2395,2395,1
|
|
20240318,122700,410957555,2405,2405,2405,2395,4
|
|
20240318,122600,410947955,2395,2395,2395,2395,30
|
|
20240318,122500,410876105,2395,2395,2395,2395,0
|
|
20240318,122400,410876105,2395,2395,2395,2395,0
|
|
20240318,122300,410876105,2395,2395,2395,2395,0
|
|
20240318,122200,410876105,2395,2395,2395,2395,2
|
|
20240318,122100,410871315,2395,2395,2395,2395,2
|
|
20240318,122000,410866525,2395,2395,2395,2395,6
|
|
20240318,121900,410852155,2390,2395,2395,2390,104
|
|
20240318,121800,410603585,2390,2390,2390,2390,1000
|
|
20240318,121700,408213585,2400,2400,2400,2400,0
|
|
20240318,121600,408213585,2400,2400,2400,2400,0
|
|
20240318,121500,408213585,2400,2395,2400,2395,1000
|
|
20240318,121400,405813590,2390,2390,2390,2390,4
|
|
20240318,121300,405804030,2400,2395,2400,2395,2
|
|
20240318,121200,405799235,2390,2390,2390,2390,5000
|
|
20240318,121100,393849235,2390,2395,2395,2390,2000
|
|
20240318,121000,389066955,2395,2395,2395,2395,1
|
|
20240318,120900,389064560,2395,2395,2395,2395,3
|
|
20240318,120800,389057375,2395,2395,2395,2395,6658
|
|
20240318,120700,373111465,2400,2400,2400,2395,567
|
|
20240318,120600,371753440,2400,2400,2400,2400,4
|
|
20240318,120500,371743840,2400,2400,2400,2400,342
|
|
20240318,120400,370923040,2415,2400,2415,2395,112
|
|
20240318,120300,370654705,2400,2400,2400,2400,886
|
|
20240318,120200,368528305,2400,2400,2400,2400,101
|
|
20240318,120100,368285905,2400,2400,2400,2400,0
|
|
20240318,120000,368285905,2400,2400,2400,2400,368
|
|
20240318,115900,367402705,2395,2400,2400,2395,364
|
|
20240318,115800,366530765,2400,2400,2400,2400,130
|
|
20240318,115700,366218765,2400,2400,2400,2400,56
|
|
20240318,115600,366084365,2400,2400,2400,2400,1093
|
|
20240318,115500,363461165,2400,2400,2400,2400,0
|
|
20240318,115400,363461165,2400,2400,2400,2400,1000
|
|
20240318,115300,361061165,2415,2400,2415,2400,20
|
|
20240318,115200,361013150,2400,2400,2400,2400,341
|
|
20240318,115100,360194750,2400,2400,2400,2400,140
|
|
20240318,115000,359858750,2400,2400,2400,2400,1000
|
|
20240318,114900,357458750,2405,2400,2405,2400,1385
|
|
20240318,114800,354132850,2400,2400,2400,2400,500
|
|
20240318,114700,352932850,2400,2415,2415,2400,1097
|
|
20240318,114600,350297915,2415,2415,2415,2415,0
|
|
20240318,114500,350297915,2415,2415,2415,2415,0
|
|
20240318,114400,350297915,2415,2415,2415,2415,1
|
|
20240318,114300,350295500,2410,2410,2410,2410,0
|
|
20240318,114200,350295500,2410,2410,2410,2410,0
|
|
20240318,114100,350295500,2410,2415,2415,2410,3
|
|
20240318,114000,350288265,2415,2410,2415,2405,15
|
|
20240318,113900,350252160,2400,2400,2400,2400,6179
|
|
20240318,113800,335422560,2405,2410,2410,2405,8724
|
|
20240318,113700,314420360,2415,2420,2420,2415,8
|
|
20240318,113600,314401030,2415,2415,2415,2415,0
|
|
20240318,113500,314401030,2415,2415,2415,2415,6
|
|
20240318,113400,314386540,2420,2420,2420,2420,1
|
|
20240318,113300,314384120,2410,2410,2410,2410,0
|
|
20240318,113200,314384120,2410,2410,2410,2410,118
|
|
20240318,113100,314099740,2415,2415,2415,2415,1
|
|
20240318,113000,314097325,2415,2415,2415,2415,0
|
|
20240318,112900,314097325,2415,2415,2415,2415,4
|
|
20240318,112800,314087665,2420,2420,2420,2420,0
|
|
20240318,112700,314087665,2420,2420,2420,2420,119
|
|
20240318,112600,313799685,2420,2420,2420,2420,0
|
|
20240318,112500,313799685,2420,2420,2420,2420,0
|
|
20240318,112400,313799685,2420,2420,2420,2420,0
|
|
20240318,112300,313799685,2420,2420,2420,2420,0
|
|
20240318,112200,313799685,2420,2420,2420,2420,0
|
|
20240318,112100,313799685,2420,2410,2420,2410,211
|
|
20240318,112000,313291165,2420,2420,2420,2420,144
|
|
20240318,111900,312942685,2420,2420,2420,2420,1
|
|
20240318,111800,312940265,2415,2415,2415,2415,0
|
|
20240318,111700,312940265,2415,2415,2415,2415,0
|
|
20240318,111600,312940265,2415,2415,2415,2415,414
|
|
20240318,111500,311940455,2410,2410,2410,2410,3
|
|
20240318,111400,311933225,2410,2415,2415,2410,14921
|
|
20240318,111300,275973610,2410,2410,2410,2410,0
|
|
20240318,111200,275973610,2410,2410,2410,2410,1
|
|
20240318,111100,275971200,2410,2410,2410,2410,0
|
|
20240318,111000,275971200,2410,2410,2410,2410,0
|
|
20240318,110900,275971200,2410,2410,2410,2410,0
|
|
20240318,110800,275971200,2410,2410,2410,2410,0
|
|
20240318,110700,275971200,2410,2410,2410,2410,0
|
|
20240318,110600,275971200,2410,2410,2410,2410,0
|
|
20240318,110500,275971200,2410,2410,2410,2410,1074
|
|
20240318,110400,273382860,2410,2410,2410,2410,1
|
|
20240318,110300,273380450,2415,2415,2415,2415,0
|
|
20240318,110200,273380450,2415,2415,2415,2415,0
|
|
20240318,110100,273380450,2415,2415,2415,2415,1
|
|
20240318,110000,273378035,2415,2415,2415,2415,0
|
|
20240318,105900,273378035,2415,2415,2415,2415,3
|
|
20240318,105800,273370790,2410,2410,2410,2410,0
|
|
20240318,105700,273370790,2410,2410,2410,2410,0
|
|
20240318,105600,273370790,2410,2410,2410,2410,180
|
|
20240318,105500,272936990,2410,2415,2415,2410,831
|
|
20240318,105400,270933020,2420,2420,2420,2420,0
|
|
20240318,105300,270933020,2420,2420,2420,2420,0
|
|
20240318,105200,270933020,2420,2420,2420,2420,0
|
|
20240318,105100,270933020,2420,2420,2420,2420,0
|
|
20240318,105000,270933020,2420,2420,2420,2420,14
|
|
20240318,104900,270899140,2420,2420,2420,2420,0
|
|
20240318,104800,270899140,2420,2420,2420,2420,0
|
|
20240318,104700,270899140,2420,2420,2420,2420,142
|
|
20240318,104600,270555500,2420,2420,2420,2420,1
|
|
20240318,104500,270553080,2405,2405,2405,2405,0
|
|
20240318,104400,270553080,2405,2415,2415,2405,2163
|
|
20240318,104300,265340425,2420,2420,2420,2420,0
|
|
20240318,104200,265340425,2420,2420,2420,2420,0
|
|
20240318,104100,265340425,2420,2420,2420,2420,0
|
|
20240318,104000,265340425,2420,2420,2420,2420,0
|
|
20240318,103900,265340425,2420,2420,2420,2420,430
|
|
20240318,103800,264299825,2420,2420,2420,2420,0
|
|
20240318,103700,264299825,2420,2420,2420,2420,0
|
|
20240318,103600,264299825,2420,2420,2420,2420,5
|
|
20240318,103500,264287725,2420,2415,2420,2415,4402
|
|
20240318,103400,253656885,2415,2420,2420,2415,200
|
|
20240318,103300,253173880,2420,2420,2420,2420,0
|
|
20240318,103200,253173880,2420,2420,2420,2420,1
|
|
20240318,103100,253171460,2420,2420,2420,2420,3
|
|
20240318,103000,253164200,2425,2420,2425,2420,1304
|
|
20240318,102900,250008515,2420,2420,2420,2415,2296
|
|
20240318,102800,244455195,2415,2420,2420,2415,5
|
|
20240318,102700,244443110,2420,2420,2420,2420,0
|
|
20240318,102600,244443110,2420,2420,2420,2420,1
|
|
20240318,102500,244440690,2410,2410,2410,2410,0
|
|
20240318,102400,244440690,2410,2410,2410,2410,0
|
|
20240318,102300,244440690,2410,2425,2425,2410,2350
|
|
20240318,102200,238775750,2420,2420,2420,2420,0
|
|
20240318,102100,238775750,2420,2420,2420,2420,559
|
|
20240318,102000,237422970,2420,2420,2420,2420,107
|
|
20240318,101900,237164030,2420,2420,2420,2420,0
|
|
20240318,101800,237164030,2420,2420,2420,2420,0
|
|
20240318,101700,237164030,2420,2420,2420,2420,0
|
|
20240318,101600,237164030,2420,2425,2425,2420,1642
|
|
20240318,101500,233189565,2430,2430,2430,2430,4
|
|
20240318,101400,233179845,2430,2430,2430,2430,0
|
|
20240318,101300,233179845,2430,2430,2430,2430,1
|
|
20240318,101200,233177415,2435,2435,2435,2435,0
|
|
20240318,101100,233177415,2435,2435,2435,2435,1
|
|
20240318,101000,233174980,2435,2435,2435,2435,17
|
|
20240318,100900,233133585,2440,2440,2440,2440,0
|
|
20240318,100800,233133585,2440,2440,2440,2440,0
|
|
20240318,100700,233133585,2440,2440,2440,2440,3
|
|
20240318,100600,233126265,2440,2435,2440,2435,125
|
|
20240318,100500,232821385,2440,2435,2440,2435,996
|
|
20240318,100400,230396120,2435,2435,2435,2435,0
|
|
20240318,100300,230396120,2435,2435,2435,2435,0
|
|
20240318,100200,230396120,2435,2435,2435,2435,82
|
|
20240318,100100,230196450,2435,2430,2435,2430,4
|
|
20240318,100000,230186715,2430,2430,2430,2430,0
|
|
20240318,095900,230186715,2430,2430,2430,2430,0
|
|
20240318,095800,230186715,2430,2430,2430,2430,0
|
|
20240318,095700,230186715,2430,2430,2430,2430,18
|
|
20240318,095600,230142975,2430,2430,2430,2430,0
|
|
20240318,095500,230142975,2430,2430,2430,2430,0
|
|
20240318,095400,230142975,2430,2430,2430,2430,0
|
|
20240318,095300,230142975,2430,2430,2430,2430,0
|
|
20240318,095200,230142975,2430,2430,2430,2430,0
|
|
20240318,095100,230142975,2430,2430,2430,2430,0
|
|
20240318,095000,230142975,2430,2430,2430,2430,405
|
|
20240318,094900,229158825,2425,2425,2425,2425,305
|
|
20240318,094800,228419200,2430,2430,2430,2430,0
|
|
20240318,094700,228419200,2430,2430,2430,2430,0
|
|
20240318,094600,228419200,2430,2430,2430,2430,1
|
|
20240318,094500,228416770,2420,2420,2420,2420,0
|
|
20240318,094400,228416770,2420,2420,2420,2420,500
|
|
20240318,094300,227206770,2425,2425,2425,2425,758
|
|
20240318,094200,225368620,2425,2425,2425,2425,0
|
|
20240318,094100,225368620,2425,2425,2425,2425,0
|
|
20240318,094000,225368620,2425,2425,2425,2425,343
|
|
20240318,093900,224536845,2425,2425,2425,2425,6
|
|
20240318,093800,224522295,2415,2425,2425,2415,850
|
|
20240318,093700,222465295,2425,2425,2425,2425,50
|
|
20240318,093600,222344045,2425,2420,2425,2420,1202
|
|
20240318,093500,219435200,2425,2420,2425,2420,3394
|
|
20240318,093400,211217250,2420,2420,2420,2420,901
|
|
20240318,093300,209036830,2420,2420,2420,2420,0
|
|
20240318,093200,209036830,2420,2420,2420,2420,3630
|
|
20240318,093100,200252230,2420,2410,2420,2405,1928
|
|
20240318,093000,195589245,2415,2415,2415,2415,0
|
|
20240318,092900,195589245,2415,2415,2415,2415,78
|
|
20240318,092800,195400875,2415,2415,2415,2415,324
|
|
20240318,092700,194618415,2415,2415,2415,2415,0
|
|
20240318,092600,194618415,2415,2415,2415,2410,932
|
|
20240318,092500,192367665,2405,2405,2405,2405,621
|
|
20240318,092400,190874160,2415,2415,2415,2415,0
|
|
20240318,092300,190874160,2415,2415,2420,2415,1156
|
|
20240318,092200,188082410,2405,2405,2405,2405,1
|
|
20240318,092100,188080005,2415,2410,2415,2410,52
|
|
20240318,092000,187954680,2415,2415,2415,2405,19
|
|
20240318,091900,187908960,2405,2410,2410,2405,390
|
|
20240318,091800,186970800,2400,2410,2410,2400,3424
|
|
20240318,091700,178742430,2415,2410,2415,2410,3854
|
|
20240318,091600,169454280,2410,2400,2410,2390,10349
|
|
20240318,091500,144605825,2400,2400,2400,2400,787
|
|
20240318,091400,142717025,2390,2415,2415,2365,52434
|
|
20240318,091300,17920965,2415,2420,2420,2415,1598
|
|
20240318,091200,14061745,2420,2420,2420,2420,1
|
|
20240318,091100,14059325,2420,2420,2420,2420,11
|
|
20240318,091000,14032705,2430,2430,2430,2430,0
|
|
20240318,090900,14032705,2430,2425,2430,2420,988
|
|
20240318,090800,11641730,2430,2430,2430,2430,1
|
|
20240318,090700,11639300,2420,2440,2440,2420,513
|
|
20240318,090600,10397580,2440,2440,2440,2425,2705
|
|
20240318,090500,3836435,2440,2430,2440,2425,262
|
|
20240318,090400,3200835,2430,2435,2435,2430,250
|
|
20240318,090300,2593275,2440,2440,2440,2440,1
|
|
20240318,090200,2590835,2435,2435,2435,2435,2
|
|
20240318,090100,2585965,2445,2445,2445,2445,400
|
|
20240318,090000,1607965,2445,2455,2455,2445,655
|