645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194200,716789950,2720,2720,2720,2720,5641
|
|
20240308,194100,716789950,2720,2720,2720,2720,0
|
|
20240308,194000,716789950,2720,2720,2720,2720,0
|
|
20240308,193900,716789950,2720,2720,2720,2720,0
|
|
20240308,193800,716789950,2720,2720,2720,2720,0
|
|
20240308,193700,716789950,2720,2720,2720,2720,0
|
|
20240308,193600,716789950,2720,2720,2720,2720,0
|
|
20240308,193500,716789950,2720,2720,2720,2720,0
|
|
20240308,193400,716789950,2720,2720,2720,2720,0
|
|
20240308,193300,716789950,2720,2720,2720,2720,0
|
|
20240308,193200,716789950,2720,2720,2720,2720,0
|
|
20240308,193100,716789950,2720,2720,2720,2720,0
|
|
20240308,193000,716789950,2720,2720,2720,2720,0
|
|
20240308,192900,716789950,2720,2720,2720,2720,0
|
|
20240308,192800,716789950,2720,2720,2720,2720,0
|
|
20240308,192700,716789950,2720,2720,2720,2720,0
|
|
20240308,192600,716789950,2720,2720,2720,2720,0
|
|
20240308,192500,716789950,2720,2720,2720,2720,0
|
|
20240308,192400,716789950,2720,2720,2720,2720,0
|
|
20240308,192300,716789950,2720,2720,2720,2720,0
|
|
20240308,192200,716789950,2720,2720,2720,2720,0
|
|
20240308,192100,716789950,2720,2720,2720,2720,0
|
|
20240308,192000,716789950,2720,2720,2720,2720,0
|
|
20240308,191900,716789950,2720,2720,2720,2720,0
|
|
20240308,191800,716789950,2720,2720,2720,2720,0
|
|
20240308,191700,716789950,2720,2720,2720,2720,0
|
|
20240308,191600,716789950,2720,2720,2720,2720,0
|
|
20240308,191500,716789950,2720,2720,2720,2720,0
|
|
20240308,191400,716789950,2720,2720,2720,2720,0
|
|
20240308,191300,716789950,2720,2720,2720,2720,0
|
|
20240308,191200,716789950,2720,2720,2720,2720,5641
|
|
20240308,191100,716789950,2720,2720,2720,2720,0
|
|
20240308,191000,716789950,2720,2720,2720,2720,0
|
|
20240308,190900,716789950,2720,2720,2720,2720,0
|
|
20240308,190800,716789950,2720,2720,2720,2720,0
|
|
20240308,190700,716789950,2720,2720,2720,2720,0
|
|
20240308,190600,716789950,2720,2720,2720,2720,0
|
|
20240308,190500,716789950,2720,2720,2720,2720,0
|
|
20240308,190400,716789950,2720,2720,2720,2720,0
|
|
20240308,190300,716789950,2720,2720,2720,2720,0
|
|
20240308,190200,716789950,2720,2720,2720,2720,0
|
|
20240308,190100,716789950,2720,2720,2720,2720,0
|
|
20240308,190000,716789950,2720,2720,2720,2720,0
|
|
20240308,185900,716789950,2720,2720,2720,2720,0
|
|
20240308,185800,716789950,2720,2720,2720,2720,0
|
|
20240308,185700,716789950,2720,2720,2720,2720,0
|
|
20240308,185600,716789950,2720,2720,2720,2720,0
|
|
20240308,185500,716789950,2720,2720,2720,2720,0
|
|
20240308,185400,716789950,2720,2720,2720,2720,0
|
|
20240308,185300,716789950,2720,2720,2720,2720,0
|
|
20240308,185200,716789950,2720,2720,2720,2720,0
|
|
20240308,185100,716789950,2720,2720,2720,2720,0
|
|
20240308,185000,716789950,2720,2720,2720,2720,0
|
|
20240308,184900,716789950,2720,2720,2720,2720,0
|
|
20240308,184800,716789950,2720,2720,2720,2720,0
|
|
20240308,184700,716789950,2720,2720,2720,2720,0
|
|
20240308,184600,716789950,2720,2720,2720,2720,0
|
|
20240308,184500,716789950,2720,2720,2720,2720,0
|
|
20240308,184400,716789950,2720,2720,2720,2720,0
|
|
20240308,184300,716789950,2720,2720,2720,2720,0
|
|
20240308,184200,716789950,2720,2720,2720,2720,5641
|
|
20240308,184100,716789950,2720,2720,2720,2720,0
|
|
20240308,184000,716789950,2720,2720,2720,2720,0
|
|
20240308,183900,716789950,2720,2720,2720,2720,0
|
|
20240308,183800,716789950,2720,2720,2720,2720,0
|
|
20240308,183700,716789950,2720,2720,2720,2720,0
|
|
20240308,183600,716789950,2720,2720,2720,2720,0
|
|
20240308,183500,716789950,2720,2720,2720,2720,0
|
|
20240308,183400,716789950,2720,2720,2720,2720,0
|
|
20240308,183300,716789950,2720,2720,2720,2720,0
|
|
20240308,183200,716789950,2720,2720,2720,2720,0
|
|
20240308,183100,716789950,2720,2720,2720,2720,0
|
|
20240308,183000,716789950,2720,2720,2720,2720,0
|
|
20240308,182900,716789950,2720,2720,2720,2720,0
|
|
20240308,182800,716789950,2720,2720,2720,2720,0
|
|
20240308,182700,716789950,2720,2720,2720,2720,0
|
|
20240308,182600,716789950,2720,2720,2720,2720,0
|
|
20240308,182500,716789950,2720,2720,2720,2720,0
|
|
20240308,182400,716789950,2720,2720,2720,2720,0
|
|
20240308,182300,716789950,2720,2720,2720,2720,0
|
|
20240308,182200,716789950,2720,2720,2720,2720,0
|
|
20240308,182100,716789950,2720,2720,2720,2720,0
|
|
20240308,182000,716789950,2720,2720,2720,2720,0
|
|
20240308,181900,716789950,2720,2720,2720,2720,0
|
|
20240308,181800,716789950,2720,2720,2720,2720,0
|
|
20240308,181700,716789950,2720,2720,2720,2720,0
|
|
20240308,181600,716789950,2720,2720,2720,2720,0
|
|
20240308,181500,716789950,2720,2720,2720,2720,0
|
|
20240308,181400,716789950,2720,2720,2720,2720,0
|
|
20240308,181300,716789950,2720,2720,2720,2720,0
|
|
20240308,181200,716789950,2720,2720,2720,2720,5641
|
|
20240308,181100,716789950,2720,2720,2720,2720,0
|
|
20240308,181000,716789950,2720,2720,2720,2720,0
|
|
20240308,180900,716789950,2720,2720,2720,2720,0
|
|
20240308,180800,716789950,2720,2720,2720,2720,0
|
|
20240308,180700,716789950,2720,2720,2720,2720,0
|
|
20240308,180600,716789950,2720,2720,2720,2720,0
|
|
20240308,180500,716789950,2720,2720,2720,2720,0
|
|
20240308,180400,716789950,2720,2720,2720,2720,0
|
|
20240308,180300,716789950,2720,2720,2720,2720,0
|
|
20240308,180200,716789950,2720,2720,2720,2720,0
|
|
20240308,180100,716789950,2720,2720,2720,2720,0
|
|
20240308,180000,716789950,2720,2720,2720,2720,0
|
|
20240308,175900,716789950,2720,2720,2720,2720,0
|
|
20240308,175800,716789950,2720,2720,2720,2720,0
|
|
20240308,175700,716789950,2720,2720,2720,2720,0
|
|
20240308,175600,716789950,2720,2720,2720,2720,0
|
|
20240308,175500,716789950,2720,2720,2720,2720,0
|
|
20240308,175400,716789950,2720,2720,2720,2720,0
|
|
20240308,175300,716789950,2720,2720,2720,2720,0
|
|
20240308,175200,716789950,2720,2720,2720,2720,0
|
|
20240308,175100,716789950,2720,2720,2720,2720,0
|
|
20240308,175000,716789950,2720,2720,2720,2720,0
|
|
20240308,174900,716789950,2720,2720,2720,2720,0
|
|
20240308,174800,716789950,2720,2720,2720,2720,0
|
|
20240308,174700,716789950,2720,2720,2720,2720,0
|
|
20240308,174600,716789950,2720,2720,2720,2720,0
|
|
20240308,174500,716789950,2720,2720,2720,2720,0
|
|
20240308,174400,716789950,2720,2720,2720,2720,0
|
|
20240308,174300,716789950,2720,2720,2720,2720,0
|
|
20240308,174200,716789950,2720,2720,2720,2720,5641
|
|
20240308,174100,716789950,2720,2720,2720,2720,0
|
|
20240308,174000,716789950,2720,2720,2720,2720,0
|
|
20240308,173900,716789950,2720,2720,2720,2720,0
|
|
20240308,173800,716789950,2720,2720,2720,2720,0
|
|
20240308,173700,716789950,2720,2720,2720,2720,0
|
|
20240308,173600,716789950,2720,2720,2720,2720,0
|
|
20240308,173500,716789950,2720,2720,2720,2720,0
|
|
20240308,173400,716789950,2720,2720,2720,2720,0
|
|
20240308,173300,716789950,2720,2720,2720,2720,0
|
|
20240308,173200,716789950,2720,2720,2720,2720,0
|
|
20240308,173100,716789950,2720,2720,2720,2720,0
|
|
20240308,173000,716789950,2720,2720,2720,2720,0
|
|
20240308,172900,716789950,2720,2720,2720,2720,0
|
|
20240308,172800,716789950,2720,2720,2720,2720,0
|
|
20240308,172700,716789950,2720,2720,2720,2720,0
|
|
20240308,172600,716789950,2720,2720,2720,2720,0
|
|
20240308,172500,716789950,2720,2720,2720,2720,0
|
|
20240308,172400,716789950,2720,2720,2720,2720,0
|
|
20240308,172300,716789950,2720,2720,2720,2720,0
|
|
20240308,172200,716789950,2720,2720,2720,2720,0
|
|
20240308,172100,716789950,2720,2720,2720,2720,0
|
|
20240308,172000,716789950,2720,2720,2720,2720,0
|
|
20240308,171900,716789950,2720,2720,2720,2720,0
|
|
20240308,171800,716789950,2720,2720,2720,2720,0
|
|
20240308,171700,716789950,2720,2720,2720,2720,0
|
|
20240308,171600,716789950,2720,2720,2720,2720,0
|
|
20240308,171500,716789950,2720,2720,2720,2720,0
|
|
20240308,171400,716789950,2720,2720,2720,2720,0
|
|
20240308,171300,716789950,2720,2720,2720,2720,0
|
|
20240308,171200,716789950,2720,2720,2720,2720,5641
|
|
20240308,171100,716789950,2720,2720,2720,2720,0
|
|
20240308,171000,716789950,2720,2720,2720,2720,0
|
|
20240308,170900,716789950,2720,2720,2720,2720,0
|
|
20240308,170800,716789950,2720,2720,2720,2720,0
|
|
20240308,170700,716789950,2720,2720,2720,2720,0
|
|
20240308,170600,716789950,2720,2720,2720,2720,0
|
|
20240308,170500,716789950,2720,2720,2720,2720,0
|
|
20240308,170400,716789950,2720,2720,2720,2720,0
|
|
20240308,170300,716789950,2720,2720,2720,2720,0
|
|
20240308,170200,716789950,2720,2720,2720,2720,0
|
|
20240308,170100,716789950,2720,2720,2720,2720,0
|
|
20240308,170000,716789950,2720,2720,2720,2720,0
|
|
20240308,165900,716789950,2720,2720,2720,2720,0
|
|
20240308,165800,716789950,2720,2720,2720,2720,0
|
|
20240308,165700,716789950,2720,2720,2720,2720,0
|
|
20240308,165600,716789950,2720,2720,2720,2720,0
|
|
20240308,165500,716789950,2720,2720,2720,2720,0
|
|
20240308,165400,716789950,2720,2720,2720,2720,0
|
|
20240308,165300,716789950,2720,2720,2720,2720,0
|
|
20240308,165200,716789950,2720,2720,2720,2720,0
|
|
20240308,165100,716789950,2720,2720,2720,2720,0
|
|
20240308,165000,716789950,2720,2720,2720,2720,0
|
|
20240308,164900,716789950,2720,2720,2720,2720,0
|
|
20240308,164800,716789950,2720,2720,2720,2720,0
|
|
20240308,164700,716789950,2720,2720,2720,2720,0
|
|
20240308,164600,716789950,2720,2720,2720,2720,0
|
|
20240308,164500,716789950,2720,2720,2720,2720,0
|
|
20240308,164400,716789950,2720,2720,2720,2720,0
|
|
20240308,164300,716789950,2720,2720,2720,2720,0
|
|
20240308,164200,716789950,2720,2720,2720,2720,5641
|
|
20240308,164100,716789950,2720,2720,2720,2720,0
|
|
20240308,164000,716789950,2720,2720,2720,2720,0
|
|
20240308,163900,716789950,2720,2720,2720,2720,0
|
|
20240308,163800,716789950,2720,2720,2720,2720,0
|
|
20240308,163700,716789950,2720,2720,2720,2720,0
|
|
20240308,163600,716789950,2720,2720,2720,2720,0
|
|
20240308,163500,716789950,2720,2720,2720,2720,0
|
|
20240308,163400,716789950,2720,2720,2720,2720,0
|
|
20240308,163300,716789950,2720,2720,2720,2720,0
|
|
20240308,163200,716789950,2720,2720,2720,2720,0
|
|
20240308,163100,716789950,2720,2720,2720,2720,0
|
|
20240308,163000,716789950,2720,2720,2720,2720,0
|
|
20240308,162900,716789950,2720,2720,2720,2720,0
|
|
20240308,162800,716789950,2720,2720,2720,2720,0
|
|
20240308,162700,716789950,2720,2720,2720,2720,0
|
|
20240308,162600,716789950,2720,2720,2720,2720,0
|
|
20240308,162500,716789950,2720,2720,2720,2720,0
|
|
20240308,162400,716789950,2720,2720,2720,2720,0
|
|
20240308,162300,716789950,2720,2720,2720,2720,0
|
|
20240308,162200,716789950,2720,2720,2720,2720,0
|
|
20240308,162100,716789950,2720,2720,2720,2720,0
|
|
20240308,162000,716789950,2720,2720,2720,2720,0
|
|
20240308,161900,716789950,2720,2720,2720,2720,0
|
|
20240308,161800,716789950,2720,2720,2720,2720,0
|
|
20240308,161700,716789950,2720,2720,2720,2720,0
|
|
20240308,161600,716789950,2720,2720,2720,2720,0
|
|
20240308,161500,716789950,2720,2720,2720,2720,0
|
|
20240308,161400,716789950,2720,2720,2720,2720,0
|
|
20240308,161300,716789950,2720,2720,2720,2720,0
|
|
20240308,161200,716789950,2720,2720,2720,2720,5641
|
|
20240308,161100,716789950,2720,2720,2720,2720,0
|
|
20240308,161000,716789950,2720,2720,2720,2720,0
|
|
20240308,160900,716789950,2720,2720,2720,2720,0
|
|
20240308,160800,716789950,2720,2720,2720,2720,0
|
|
20240308,160700,716789950,2720,2720,2720,2720,0
|
|
20240308,160600,716789950,2720,2720,2720,2720,0
|
|
20240308,160500,716789950,2720,2720,2720,2720,0
|
|
20240308,160400,716789950,2720,2720,2720,2720,0
|
|
20240308,160300,716789950,2720,2720,2720,2720,0
|
|
20240308,160200,716789950,2720,2720,2720,2720,0
|
|
20240308,160100,716789950,2720,2720,2720,2720,0
|
|
20240308,160000,716789950,2720,2720,2720,2720,0
|
|
20240308,155900,716789950,2720,2720,2720,2720,0
|
|
20240308,155800,716789950,2720,2720,2720,2720,0
|
|
20240308,155700,716789950,2720,2720,2720,2720,0
|
|
20240308,155600,716789950,2720,2720,2720,2720,0
|
|
20240308,155500,716789950,2720,2720,2720,2720,0
|
|
20240308,155400,716789950,2720,2720,2720,2720,0
|
|
20240308,155300,716789950,2720,2720,2720,2720,0
|
|
20240308,155200,716789950,2720,2720,2720,2720,0
|
|
20240308,155100,716789950,2720,2720,2720,2720,0
|
|
20240308,155000,716789950,2720,2720,2720,2720,0
|
|
20240308,154900,716789950,2720,2720,2720,2720,0
|
|
20240308,154800,716789950,2720,2720,2720,2720,0
|
|
20240308,154700,716789950,2720,2720,2720,2720,0
|
|
20240308,154600,716789950,2720,2720,2720,2720,0
|
|
20240308,154500,716789950,2720,2720,2720,2720,0
|
|
20240308,154400,716789950,2720,2720,2720,2720,0
|
|
20240308,154300,716789950,2720,2720,2720,2720,0
|
|
20240308,154200,716789950,2720,2720,2720,2720,5641
|
|
20240308,154100,716789950,2720,2720,2720,2720,0
|
|
20240308,154000,716789950,2720,2720,2720,2720,0
|
|
20240308,153900,716789950,2720,2720,2720,2720,0
|
|
20240308,153800,716789950,2720,2720,2720,2720,0
|
|
20240308,153700,716789950,2720,2720,2720,2720,0
|
|
20240308,153600,716789950,2720,2720,2720,2720,0
|
|
20240308,153500,716789950,2720,2720,2720,2720,0
|
|
20240308,153400,716789950,2720,2720,2720,2720,0
|
|
20240308,153300,716789950,2720,2720,2720,2720,0
|
|
20240308,153200,716789950,2720,2720,2720,2720,0
|
|
20240308,153100,716789950,2720,2720,2720,2720,0
|
|
20240308,153000,716789950,2720,2720,2720,2720,5641
|
|
20240308,152900,701446430,2730,2730,2730,2730,0
|
|
20240308,152800,701446430,2730,2730,2730,2730,0
|
|
20240308,152700,701446430,2730,2730,2730,2730,0
|
|
20240308,152600,701446430,2730,2730,2730,2730,0
|
|
20240308,152500,701446430,2730,2730,2730,2730,0
|
|
20240308,152400,701446430,2730,2730,2730,2730,0
|
|
20240308,152300,701446430,2730,2730,2730,2730,0
|
|
20240308,152200,701446430,2730,2730,2730,2730,0
|
|
20240308,152100,701446430,2730,2730,2730,2730,0
|
|
20240308,152000,701446430,2730,2730,2730,2730,0
|
|
20240308,151900,701446430,2730,2720,2730,2720,329
|
|
20240308,151800,700550680,2730,2730,2730,2730,29
|
|
20240308,151700,700471510,2730,2730,2730,2730,68
|
|
20240308,151600,700285870,2730,2730,2730,2730,20
|
|
20240308,151500,700231270,2730,2715,2730,2715,101
|
|
20240308,151400,699957040,2730,2730,2730,2730,1
|
|
20240308,151300,699954310,2715,2725,2730,2715,459
|
|
20240308,151200,698708060,2730,2730,2730,2730,16
|
|
20240308,151100,698664380,2725,2720,2725,2715,3021
|
|
20240308,151000,690447785,2720,2725,2725,2720,404
|
|
20240308,150900,689348885,2725,2720,2725,2720,1501
|
|
20240308,150800,685266160,2720,2720,2720,2720,155
|
|
20240308,150700,684844560,2720,2725,2725,2720,79
|
|
20240308,150600,684629335,2720,2720,2720,2720,21
|
|
20240308,150500,684572215,2720,2720,2720,2720,594
|
|
20240308,150400,682956535,2720,2720,2720,2720,60
|
|
20240308,150300,682793335,2715,2715,2715,2715,0
|
|
20240308,150200,682793335,2715,2715,2715,2715,0
|
|
20240308,150100,682793335,2715,2715,2715,2715,4
|
|
20240308,150000,682782475,2715,2715,2715,2715,1220
|
|
20240308,145900,679470175,2715,2720,2720,2715,752
|
|
20240308,145800,677428485,2715,2715,2715,2710,2015
|
|
20240308,145700,671958260,2715,2710,2715,2710,942
|
|
20240308,145600,669404520,2715,2710,2715,2710,1645
|
|
20240308,145500,664944725,2710,2715,2715,2710,667
|
|
20240308,145400,663137145,2710,2715,2715,2710,1727
|
|
20240308,145300,658452125,2710,2720,2720,2710,876
|
|
20240308,145200,656078110,2710,2710,2710,2710,1206
|
|
20240308,145100,652809850,2720,2710,2720,2710,790
|
|
20240308,145000,650668620,2710,2710,2710,2710,666
|
|
20240308,144900,648863760,2710,2710,2710,2710,541
|
|
20240308,144800,647397650,2710,2710,2725,2710,1518
|
|
20240308,144700,643276245,2710,2710,2710,2710,1207
|
|
20240308,144600,640005275,2715,2710,2715,2710,1303
|
|
20240308,144500,636470955,2710,2710,2715,2710,759
|
|
20240308,144400,634414060,2715,2715,2715,2715,518
|
|
20240308,144300,633007690,2715,2715,2715,2715,1207
|
|
20240308,144200,629730685,2715,2715,2715,2715,632
|
|
20240308,144100,628014805,2715,2715,2720,2715,892
|
|
20240308,144000,625592895,2715,2715,2715,2715,125
|
|
20240308,143900,625253520,2720,2715,2720,2715,220
|
|
20240308,143800,624656205,2715,2715,2715,2715,125
|
|
20240308,143700,624316830,2715,2715,2715,2715,529
|
|
20240308,143600,622880595,2715,2715,2715,2715,717
|
|
20240308,143500,620933940,2715,2715,2715,2715,0
|
|
20240308,143400,620933940,2715,2715,2720,2715,205
|
|
20240308,143300,620377355,2710,2715,2715,2710,139
|
|
20240308,143200,620000595,2720,2715,2720,2710,840
|
|
20240308,143100,617719640,2715,2715,2715,2710,216
|
|
20240308,143000,617133825,2715,2715,2715,2710,4130
|
|
20240308,142900,605921330,2720,2715,2720,2715,135
|
|
20240308,142800,605554755,2720,2720,2720,2720,30
|
|
20240308,142700,605473155,2715,2715,2715,2715,217
|
|
20240308,142600,604884000,2715,2720,2720,2715,126
|
|
20240308,142500,604541905,2720,2720,2720,2715,708
|
|
20240308,142400,602616770,2720,2715,2720,2715,227
|
|
20240308,142300,602000415,2720,2715,2720,2715,1290
|
|
20240308,142200,598492240,2715,2715,2715,2715,125
|
|
20240308,142100,598152865,2715,2715,2715,2715,92
|
|
20240308,142000,597903085,2715,2715,2715,2715,125
|
|
20240308,141900,597563710,2715,2720,2720,2715,146
|
|
20240308,141800,597167215,2715,2720,2720,2715,604
|
|
20240308,141700,595525415,2720,2715,2720,2715,1259
|
|
20240308,141600,592101560,2715,2715,2715,2715,217
|
|
20240308,141500,591512405,2715,2715,2715,2715,125
|
|
20240308,141400,591173030,2720,2720,2720,2720,2
|
|
20240308,141300,591167590,2715,2715,2715,2715,217
|
|
20240308,141200,590578435,2715,2715,2715,2715,132
|
|
20240308,141100,590220055,2715,2715,2715,2715,125
|
|
20240308,141000,589880680,2720,2715,2720,2715,221
|
|
20240308,140900,589280640,2715,2715,2715,2715,125
|
|
20240308,140800,588941265,2715,2715,2715,2715,125
|
|
20240308,140700,588601890,2720,2720,2720,2715,101
|
|
20240308,140600,588327630,2715,2715,2720,2715,127
|
|
20240308,140500,587982820,2715,2720,2720,2715,134
|
|
20240308,140400,587618965,2710,2710,2710,2710,217
|
|
20240308,140300,587030895,2710,2715,2715,2710,3125
|
|
20240308,140200,578560920,2715,2715,2715,2715,1155
|
|
20240308,140100,575425095,2715,2715,2715,2715,1020
|
|
20240308,140000,572655795,2715,2715,2715,2715,0
|
|
20240308,135900,572655795,2715,2715,2715,2715,788
|
|
20240308,135800,570516375,2715,2715,2715,2715,216
|
|
20240308,135700,569929935,2715,2715,2715,2715,225
|
|
20240308,135600,569319060,2715,2715,2715,2715,141
|
|
20240308,135500,568936245,2715,2715,2715,2715,617
|
|
20240308,135400,567261090,2715,2715,2715,2715,125
|
|
20240308,135300,566921715,2715,2715,2715,2715,10
|
|
20240308,135200,566894565,2715,2715,2715,2715,217
|
|
20240308,135100,566305410,2715,2715,2715,2715,125
|
|
20240308,135000,565966035,2715,2720,2720,2715,126
|
|
20240308,134900,565623940,2715,2715,2715,2715,216
|
|
20240308,134800,565037500,2715,2715,2715,2715,125
|
|
20240308,134700,564698125,2715,2715,2715,2715,275
|
|
20240308,134600,563951500,2715,2720,2720,2715,93
|
|
20240308,134500,563699000,2715,2715,2715,2715,126
|
|
20240308,134400,563356910,2715,2715,2715,2715,325
|
|
20240308,134300,562474535,2715,2715,2715,2715,2067
|
|
20240308,134200,556862630,2715,2720,2720,2715,130
|
|
20240308,134100,556509655,2715,2715,2715,2715,125
|
|
20240308,134000,556170280,2715,2715,2715,2715,216
|
|
20240308,133900,555583840,2715,2715,2715,2715,130
|
|
20240308,133800,555230890,2715,2715,2715,2715,125
|
|
20240308,133700,554891515,2715,2715,2715,2715,217
|
|
20240308,133600,554302360,2715,2720,2720,2715,152
|
|
20240308,133500,553889545,2715,2715,2715,2715,217
|
|
20240308,133400,553300390,2715,2715,2715,2715,125
|
|
20240308,133300,552961015,2720,2715,2720,2715,145
|
|
20240308,133200,552567240,2715,2715,2715,2715,92
|
|
20240308,133100,552317460,2715,2715,2715,2715,299
|
|
20240308,133000,551505675,2720,2720,2720,2715,140
|
|
20240308,132900,551125500,2715,2715,2715,2715,216
|
|
20240308,132800,550539060,2715,2710,2715,2710,3458
|
|
20240308,132700,541151215,2715,2710,2715,2710,128
|
|
20240308,132600,540804320,2715,2710,2715,2710,281
|
|
20240308,132500,540042490,2715,2715,2715,2715,13
|
|
20240308,132400,540007195,2710,2710,2710,2710,224
|
|
20240308,132300,539400155,2710,2715,2715,2710,214
|
|
20240308,132200,538819605,2715,2715,2715,2715,3680
|
|
20240308,132100,528828405,2715,2715,2715,2715,289
|
|
20240308,132000,528043770,2715,2715,2715,2715,91
|
|
20240308,131900,527796705,2720,2720,2720,2720,20
|
|
20240308,131800,527742305,2715,2720,2720,2715,1337
|
|
20240308,131700,524112345,2710,2720,2720,2710,112
|
|
20240308,131600,523808625,2720,2720,2720,2710,430
|
|
20240308,131500,522643025,2710,2710,2710,2710,290
|
|
20240308,131400,521857125,2710,2710,2710,2710,1265
|
|
20240308,131300,518428975,2710,2710,2710,2710,0
|
|
20240308,131200,518428975,2710,2710,2710,2710,0
|
|
20240308,131100,518428975,2710,2710,2710,2710,1309
|
|
20240308,131000,514881585,2710,2710,2710,2710,1326
|
|
20240308,130900,511288125,2710,2710,2710,2710,0
|
|
20240308,130800,511288125,2710,2710,2710,2710,92
|
|
20240308,130700,511038805,2720,2720,2720,2720,6
|
|
20240308,130600,511022485,2720,2720,2720,2720,3
|
|
20240308,130500,511014325,2710,2710,2720,2710,2309
|
|
20240308,130400,504734935,2710,2710,2710,2710,1857
|
|
20240308,130300,499702465,2710,2720,2720,2710,14360
|
|
20240308,130200,460750900,2720,2720,2720,2720,92
|
|
20240308,130100,460500660,2725,2725,2725,2725,1
|
|
20240308,130000,460497935,2720,2720,2720,2720,0
|
|
20240308,125900,460497935,2720,2720,2720,2720,91
|
|
20240308,125800,460250415,2720,2720,2720,2720,11
|
|
20240308,125700,460220495,2720,2720,2720,2720,300
|
|
20240308,125600,459404495,2720,2720,2720,2720,92
|
|
20240308,125500,459154255,2725,2725,2725,2725,1
|
|
20240308,125400,459151530,2720,2720,2720,2720,92
|
|
20240308,125300,458901290,2725,2725,2725,2725,20
|
|
20240308,125200,458846790,2720,2720,2720,2720,0
|
|
20240308,125100,458846790,2720,2720,2720,2720,91
|
|
20240308,125000,458599270,2720,2720,2720,2720,0
|
|
20240308,124900,458599270,2720,2720,2720,2720,0
|
|
20240308,124800,458599270,2720,2720,2720,2720,184
|
|
20240308,124700,458098790,2720,2720,2720,2720,1000
|
|
20240308,124600,455378790,2720,2725,2725,2720,2770
|
|
20240308,124500,447840575,2725,2720,2725,2720,179
|
|
20240308,124400,447353610,2720,2720,2720,2720,0
|
|
20240308,124300,447353610,2720,2720,2720,2720,867
|
|
20240308,124200,444995370,2720,2725,2725,2720,102
|
|
20240308,124100,444717880,2725,2725,2725,2725,68
|
|
20240308,124000,444532580,2725,2725,2725,2725,60
|
|
20240308,123900,444369080,2725,2725,2725,2725,4
|
|
20240308,123800,444358180,2730,2730,2730,2730,1
|
|
20240308,123700,444355450,2720,2720,2720,2720,0
|
|
20240308,123600,444355450,2720,2720,2720,2720,92
|
|
20240308,123500,444105210,2730,2730,2730,2730,20
|
|
20240308,123400,444050610,2730,2725,2730,2725,2089
|
|
20240308,123300,438347675,2730,2725,2730,2720,3211
|
|
20240308,123200,429607695,2720,2720,2720,2715,4940
|
|
20240308,123100,416186190,2720,2720,2720,2720,3981
|
|
20240308,123000,405357870,2720,2720,2720,2720,91
|
|
20240308,122900,405110350,2725,2725,2725,2725,422
|
|
20240308,122800,403960400,2720,2720,2720,2720,120
|
|
20240308,122700,403634000,2725,2725,2725,2720,880
|
|
20240308,122600,401239400,2725,2725,2725,2725,3209
|
|
20240308,122500,392494875,2725,2725,2725,2725,0
|
|
20240308,122400,392494875,2725,2735,2735,2725,242
|
|
20240308,122300,391834175,2735,2735,2735,2735,0
|
|
20240308,122200,391834175,2735,2725,2735,2725,630
|
|
20240308,122100,390113425,2725,2725,2725,2725,2629
|
|
20240308,122000,382949400,2725,2725,2725,2725,32
|
|
20240308,121900,382862200,2725,2730,2730,2725,1577
|
|
20240308,121800,378564690,2730,2730,2730,2730,1564
|
|
20240308,121700,374294970,2730,2730,2730,2730,0
|
|
20240308,121600,374294970,2730,2730,2730,2730,2
|
|
20240308,121500,374289510,2730,2730,2730,2730,92
|
|
20240308,121400,374038350,2730,2730,2730,2730,0
|
|
20240308,121300,374038350,2730,2730,2730,2730,92
|
|
20240308,121200,373787190,2730,2730,2730,2730,0
|
|
20240308,121100,373787190,2730,2730,2730,2730,212
|
|
20240308,121000,373208430,2730,2730,2730,2730,91
|
|
20240308,120900,372960000,2730,2730,2730,2730,0
|
|
20240308,120800,372960000,2730,2730,2730,2730,618
|
|
20240308,120700,371272860,2735,2730,2735,2730,393
|
|
20240308,120600,370199965,2730,2730,2730,2730,970
|
|
20240308,120500,367551865,2730,2730,2730,2730,0
|
|
20240308,120400,367551865,2730,2730,2730,2730,92
|
|
20240308,120300,367300705,2730,2730,2730,2730,47
|
|
20240308,120200,367172395,2730,2730,2730,2730,0
|
|
20240308,120100,367172395,2730,2730,2730,2730,91
|
|
20240308,120000,366923965,2735,2735,2735,2735,314
|
|
20240308,115900,366065175,2735,2730,2735,2730,758
|
|
20240308,115800,363995145,2730,2730,2730,2730,1290
|
|
20240308,115700,360473445,2735,2730,2735,2730,21
|
|
20240308,115600,360416110,2730,2730,2730,2730,0
|
|
20240308,115500,360416110,2730,2730,2730,2730,331
|
|
20240308,115400,359512480,2735,2735,2735,2735,0
|
|
20240308,115300,359512480,2735,2735,2735,2735,55
|
|
20240308,115200,359362055,2730,2730,2730,2730,92
|
|
20240308,115100,359110895,2730,2730,2730,2730,0
|
|
20240308,115000,359110895,2730,2730,2730,2730,0
|
|
20240308,114900,359110895,2730,2735,2735,2730,505
|
|
20240308,114800,357732210,2735,2735,2735,2735,0
|
|
20240308,114700,357732210,2735,2735,2735,2735,1
|
|
20240308,114600,357729475,2730,2730,2730,2730,119
|
|
20240308,114500,357404605,2735,2735,2735,2735,1200
|
|
20240308,114400,354122605,2730,2735,2735,2730,201
|
|
20240308,114300,353573870,2730,2730,2730,2730,92
|
|
20240308,114200,353322710,2730,2730,2730,2730,3
|
|
20240308,114100,353314520,2730,2730,2730,2730,63
|
|
20240308,114000,353142530,2730,2735,2735,2730,248
|
|
20240308,113900,352465220,2735,2735,2735,2735,11
|
|
20240308,113800,352435135,2735,2730,2735,2730,712
|
|
20240308,113700,350491315,2730,2735,2735,2730,94
|
|
20240308,113600,350234685,2730,2730,2730,2730,0
|
|
20240308,113500,350234685,2730,2730,2730,2730,0
|
|
20240308,113400,350234685,2730,2735,2735,2730,93
|
|
20240308,113300,349980790,2735,2735,2735,2735,0
|
|
20240308,113200,349980790,2735,2730,2735,2730,93
|
|
20240308,113100,349726890,2730,2730,2730,2730,1453
|
|
20240308,113000,345760200,2730,2730,2730,2730,1550
|
|
20240308,112900,341528700,2730,2725,2730,2725,122
|
|
20240308,112800,341196100,2730,2730,2730,2730,20
|
|
20240308,112700,341141500,2730,2730,2730,2730,141
|
|
20240308,112600,340756570,2725,2725,2725,2725,92
|
|
20240308,112500,340505870,2730,2730,2730,2730,2
|
|
20240308,112400,340500410,2725,2730,2730,2725,1541
|
|
20240308,112300,336300680,2725,2725,2725,2725,92
|
|
20240308,112200,336049980,2730,2730,2730,2730,3803
|
|
20240308,112100,325667790,2730,2730,2730,2730,550
|
|
20240308,112000,324166290,2735,2730,2735,2730,93
|
|
20240308,111900,323912390,2730,2730,2730,2730,100
|
|
20240308,111800,323639390,2735,2735,2735,2735,6
|
|
20240308,111700,323622980,2730,2730,2735,2730,452
|
|
20240308,111600,322388560,2730,2730,2730,2730,62
|
|
20240308,111500,322219300,2730,2730,2730,2730,42
|
|
20240308,111400,322104640,2730,2735,2735,2730,94
|
|
20240308,111300,321848010,2730,2735,2735,2730,1046
|
|
20240308,111200,318987430,2730,2730,2730,2730,0
|
|
20240308,111100,318987430,2730,2735,2735,2730,2091
|
|
20240308,111000,313269000,2730,2730,2730,2730,0
|
|
20240308,110900,313269000,2730,2730,2730,2730,0
|
|
20240308,110800,313269000,2730,2730,2730,2730,92
|
|
20240308,110700,313017840,2730,2735,2735,2730,746
|
|
20240308,110600,310979390,2730,2730,2730,2730,451
|
|
20240308,110500,309748160,2730,2730,2730,2730,92
|
|
20240308,110400,309497000,2730,2730,2730,2730,10
|
|
20240308,110300,309469700,2730,2730,2730,2730,1088
|
|
20240308,110200,306499460,2730,2730,2730,2730,91
|
|
20240308,110100,306251030,2735,2735,2735,2735,11
|
|
20240308,110000,306220945,2725,2730,2735,2725,2196
|
|
20240308,105900,300225865,2730,2740,2740,2730,242
|
|
20240308,105800,299563955,2740,2740,2740,2740,0
|
|
20240308,105700,299563955,2740,2740,2740,2740,5
|
|
20240308,105600,299550255,2730,2740,2740,2730,172
|
|
20240308,105500,299079895,2740,2740,2740,2740,27
|
|
20240308,105400,299005915,2725,2725,2725,2725,105
|
|
20240308,105300,298719790,2725,2745,2745,2725,6495
|
|
20240308,105200,280987665,2740,2740,2745,2740,40
|
|
20240308,105100,280877920,2740,2740,2740,2740,10177
|
|
20240308,105000,252992940,2740,2745,2745,2740,800
|
|
20240308,104900,250798440,2745,2745,2745,2745,145
|
|
20240308,104800,250400415,2745,2745,2745,2745,2
|
|
20240308,104700,250394925,2745,2740,2745,2740,458
|
|
20240308,104600,249138465,2745,2740,2745,2740,51
|
|
20240308,104500,248998475,2745,2745,2745,2745,784
|
|
20240308,104400,246846395,2750,2750,2750,2750,0
|
|
20240308,104300,246846395,2750,2750,2750,2750,1
|
|
20240308,104200,246843645,2745,2745,2745,2745,91
|
|
20240308,104100,246593850,2750,2750,2750,2750,0
|
|
20240308,104000,246593850,2750,2745,2750,2740,319
|
|
20240308,103900,245718585,2745,2745,2745,2745,117
|
|
20240308,103800,245397420,2745,2745,2745,2745,449
|
|
20240308,103700,244164915,2745,2745,2745,2745,17
|
|
20240308,103600,244118250,2745,2745,2745,2745,65
|
|
20240308,103500,243939825,2745,2750,2750,2745,321
|
|
20240308,103400,243058675,2740,2745,2745,2740,838
|
|
20240308,103300,240760805,2745,2745,2745,2745,92
|
|
20240308,103200,240508265,2745,2750,2750,2745,2418
|
|
20240308,103100,233870280,2745,2750,2750,2745,650
|
|
20240308,103000,232084280,2750,2750,2750,2750,2408
|
|
20240308,102900,225462280,2755,2750,2755,2750,1443
|
|
20240308,102800,221494025,2740,2740,2740,2740,0
|
|
20240308,102700,221494025,2740,2745,2745,2740,2145
|
|
20240308,102600,215606460,2750,2750,2750,2750,51
|
|
20240308,102500,215466210,2755,2755,2755,2755,0
|
|
20240308,102400,215466210,2755,2750,2755,2750,5751
|
|
20240308,102300,199645960,2755,2760,2760,2755,2569
|
|
20240308,102200,192567970,2760,2760,2760,2760,1
|
|
20240308,102100,192565210,2755,2765,2765,2755,181
|
|
20240308,102000,192066325,2765,2760,2765,2760,3072
|
|
20240308,101900,183587555,2760,2760,2760,2760,0
|
|
20240308,101800,183587555,2760,2760,2760,2760,92
|
|
20240308,101700,183333635,2765,2765,2765,2765,0
|
|
20240308,101600,183333635,2765,2755,2765,2755,2
|
|
20240308,101500,183328115,2755,2755,2755,2755,92
|
|
20240308,101400,183074655,2755,2755,2755,2755,551
|
|
20240308,101300,181556650,2755,2755,2755,2755,91
|
|
20240308,101200,181305945,2755,2755,2755,2755,29
|
|
20240308,101100,181226050,2760,2760,2760,2760,0
|
|
20240308,101000,181226050,2760,2765,2765,2760,1032
|
|
20240308,100900,178377630,2765,2765,2765,2765,300
|
|
20240308,100800,177548130,2760,2760,2760,2760,0
|
|
20240308,100700,177548130,2760,2760,2760,2760,92
|
|
20240308,100600,177294210,2760,2760,2760,2760,5
|
|
20240308,100500,177280410,2760,2760,2760,2760,783
|
|
20240308,100400,175119330,2755,2765,2765,2755,388
|
|
20240308,100300,174046600,2765,2765,2765,2765,2
|
|
20240308,100200,174041070,2750,2750,2750,2750,0
|
|
20240308,100100,174041070,2750,2755,2755,2750,1180
|
|
20240308,100000,170790875,2765,2765,2765,2765,6
|
|
20240308,095900,170774285,2765,2765,2765,2765,100
|
|
20240308,095800,170497785,2755,2755,2755,2755,157
|
|
20240308,095700,170065250,2765,2765,2765,2765,0
|
|
20240308,095600,170065250,2765,2760,2765,2760,539
|
|
20240308,095500,168577605,2760,2760,2760,2760,373
|
|
20240308,095400,167548125,2760,2760,2760,2760,212
|
|
20240308,095300,166963005,2760,2760,2760,2760,788
|
|
20240308,095200,164788125,2760,2760,2760,2760,0
|
|
20240308,095100,164788125,2760,2760,2760,2760,10
|
|
20240308,095000,164760525,2760,2755,2760,2755,1469
|
|
20240308,094900,160712925,2755,2755,2755,2755,0
|
|
20240308,094800,160712925,2755,2755,2755,2755,36
|
|
20240308,094700,160613745,2755,2735,2755,2735,2
|
|
20240308,094600,160608255,2735,2755,2755,2735,1044
|
|
20240308,094500,157750495,2755,2740,2755,2740,8143
|
|
20240308,094400,135438655,2740,2755,2755,2740,14813
|
|
20240308,094300,94762430,2750,2750,2750,2750,276
|
|
20240308,094200,94003430,2755,2755,2755,2755,3
|
|
20240308,094100,93995165,2755,2750,2755,2750,54
|
|
20240308,094000,93846615,2750,2755,2755,2750,101
|
|
20240308,093900,93568780,2750,2755,2755,2750,1001
|
|
20240308,093800,90816025,2750,2750,2750,2750,2
|
|
20240308,093700,90810525,2750,2745,2750,2745,87
|
|
20240308,093600,90571360,2745,2745,2745,2745,8
|
|
20240308,093500,90549400,2750,2750,2750,2750,5
|
|
20240308,093400,90535650,2750,2750,2750,2750,416
|
|
20240308,093300,89391650,2755,2755,2755,2755,1
|
|
20240308,093200,89388895,2755,2750,2755,2745,1158
|
|
20240308,093100,86210035,2755,2755,2755,2755,70
|
|
20240308,093000,86017185,2745,2745,2745,2745,0
|
|
20240308,092900,86017185,2745,2750,2750,2745,101
|
|
20240308,092800,85739855,2755,2755,2755,2755,1015
|
|
20240308,092700,82943530,2745,2745,2745,2745,300
|
|
20240308,092600,82120030,2755,2755,2755,2755,51
|
|
20240308,092500,81979525,2755,2740,2755,2740,409
|
|
20240308,092400,80858670,2740,2745,2745,2740,2675
|
|
20240308,092300,73515800,2755,2750,2755,2750,1450
|
|
20240308,092200,69526050,2750,2750,2750,2750,1114
|
|
20240308,092100,66462550,2750,2750,2750,2750,1551
|
|
20240308,092000,62197300,2750,2755,2760,2750,729
|
|
20240308,091900,60190170,2760,2760,2760,2760,96
|
|
20240308,091800,59925210,2755,2755,2755,2750,2957
|
|
20240308,091700,51782825,2755,2755,2755,2755,228
|
|
20240308,091600,51154685,2755,2760,2760,2755,100
|
|
20240308,091500,50879085,2760,2760,2765,2760,62
|
|
20240308,091400,50707915,2765,2760,2765,2755,3386
|
|
20240308,091300,41376695,2765,2760,2765,2760,32
|
|
20240308,091200,41288315,2765,2765,2765,2760,1717
|
|
20240308,091100,36542285,2770,2770,2770,2770,2
|
|
20240308,091000,36536745,2770,2770,2770,2770,474
|
|
20240308,090900,35223765,2775,2775,2775,2775,1736
|
|
20240308,090800,30406365,2775,2775,2775,2775,8
|
|
20240308,090700,30384165,2775,2770,2775,2770,261
|
|
20240308,090600,29660175,2760,2760,2760,2760,115
|
|
20240308,090500,29342775,2775,2775,2775,2775,646
|
|
20240308,090400,27550125,2775,2775,2775,2775,6
|
|
20240308,090300,27533475,2775,2775,2775,2775,0
|
|
20240308,090200,27533475,2775,2770,2775,2740,3556
|
|
20240308,090100,17691650,2775,2775,2775,2775,1163
|
|
20240308,090000,14464325,2775,2800,2800,2775,5167
|