646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194300,502783625,2865,2865,2865,2865,1612
|
|
20240313,194200,502783625,2865,2865,2865,2865,0
|
|
20240313,194100,502783625,2865,2865,2865,2865,0
|
|
20240313,194000,502783625,2865,2865,2865,2865,0
|
|
20240313,193900,502783625,2865,2865,2865,2865,0
|
|
20240313,193800,502783625,2865,2865,2865,2865,0
|
|
20240313,193700,502783625,2865,2865,2865,2865,0
|
|
20240313,193600,502783625,2865,2865,2865,2865,0
|
|
20240313,193500,502783625,2865,2865,2865,2865,0
|
|
20240313,193400,502783625,2865,2865,2865,2865,0
|
|
20240313,193300,502783625,2865,2865,2865,2865,0
|
|
20240313,193200,502783625,2865,2865,2865,2865,0
|
|
20240313,193100,502783625,2865,2865,2865,2865,0
|
|
20240313,193000,502783625,2865,2865,2865,2865,0
|
|
20240313,192900,502783625,2865,2865,2865,2865,0
|
|
20240313,192800,502783625,2865,2865,2865,2865,0
|
|
20240313,192700,502783625,2865,2865,2865,2865,0
|
|
20240313,192600,502783625,2865,2865,2865,2865,0
|
|
20240313,192500,502783625,2865,2865,2865,2865,0
|
|
20240313,192400,502783625,2865,2865,2865,2865,0
|
|
20240313,192300,502783625,2865,2865,2865,2865,0
|
|
20240313,192200,502783625,2865,2865,2865,2865,0
|
|
20240313,192100,502783625,2865,2865,2865,2865,0
|
|
20240313,192000,502783625,2865,2865,2865,2865,0
|
|
20240313,191900,502783625,2865,2865,2865,2865,0
|
|
20240313,191800,502783625,2865,2865,2865,2865,0
|
|
20240313,191700,502783625,2865,2865,2865,2865,0
|
|
20240313,191600,502783625,2865,2865,2865,2865,0
|
|
20240313,191500,502783625,2865,2865,2865,2865,0
|
|
20240313,191400,502783625,2865,2865,2865,2865,0
|
|
20240313,191300,502783625,2865,2865,2865,2865,1612
|
|
20240313,191200,502783625,2865,2865,2865,2865,0
|
|
20240313,191100,502783625,2865,2865,2865,2865,0
|
|
20240313,191000,502783625,2865,2865,2865,2865,0
|
|
20240313,190900,502783625,2865,2865,2865,2865,0
|
|
20240313,190800,502783625,2865,2865,2865,2865,0
|
|
20240313,190700,502783625,2865,2865,2865,2865,0
|
|
20240313,190600,502783625,2865,2865,2865,2865,0
|
|
20240313,190500,502783625,2865,2865,2865,2865,0
|
|
20240313,190400,502783625,2865,2865,2865,2865,0
|
|
20240313,190300,502783625,2865,2865,2865,2865,0
|
|
20240313,190200,502783625,2865,2865,2865,2865,0
|
|
20240313,190100,502783625,2865,2865,2865,2865,0
|
|
20240313,190000,502783625,2865,2865,2865,2865,0
|
|
20240313,185900,502783625,2865,2865,2865,2865,0
|
|
20240313,185800,502783625,2865,2865,2865,2865,0
|
|
20240313,185700,502783625,2865,2865,2865,2865,0
|
|
20240313,185600,502783625,2865,2865,2865,2865,0
|
|
20240313,185500,502783625,2865,2865,2865,2865,0
|
|
20240313,185400,502783625,2865,2865,2865,2865,0
|
|
20240313,185300,502783625,2865,2865,2865,2865,0
|
|
20240313,185200,502783625,2865,2865,2865,2865,0
|
|
20240313,185100,502783625,2865,2865,2865,2865,0
|
|
20240313,185000,502783625,2865,2865,2865,2865,0
|
|
20240313,184900,502783625,2865,2865,2865,2865,0
|
|
20240313,184800,502783625,2865,2865,2865,2865,0
|
|
20240313,184700,502783625,2865,2865,2865,2865,0
|
|
20240313,184600,502783625,2865,2865,2865,2865,0
|
|
20240313,184500,502783625,2865,2865,2865,2865,0
|
|
20240313,184400,502783625,2865,2865,2865,2865,0
|
|
20240313,184300,502783625,2865,2865,2865,2865,1612
|
|
20240313,184200,502783625,2865,2865,2865,2865,0
|
|
20240313,184100,502783625,2865,2865,2865,2865,0
|
|
20240313,184000,502783625,2865,2865,2865,2865,0
|
|
20240313,183900,502783625,2865,2865,2865,2865,0
|
|
20240313,183800,502783625,2865,2865,2865,2865,0
|
|
20240313,183700,502783625,2865,2865,2865,2865,0
|
|
20240313,183600,502783625,2865,2865,2865,2865,0
|
|
20240313,183500,502783625,2865,2865,2865,2865,0
|
|
20240313,183400,502783625,2865,2865,2865,2865,0
|
|
20240313,183300,502783625,2865,2865,2865,2865,0
|
|
20240313,183200,502783625,2865,2865,2865,2865,0
|
|
20240313,183100,502783625,2865,2865,2865,2865,0
|
|
20240313,183000,502783625,2865,2865,2865,2865,0
|
|
20240313,182900,502783625,2865,2865,2865,2865,0
|
|
20240313,182800,502783625,2865,2865,2865,2865,0
|
|
20240313,182700,502783625,2865,2865,2865,2865,0
|
|
20240313,182600,502783625,2865,2865,2865,2865,0
|
|
20240313,182500,502783625,2865,2865,2865,2865,0
|
|
20240313,182400,502783625,2865,2865,2865,2865,0
|
|
20240313,182300,502783625,2865,2865,2865,2865,0
|
|
20240313,182200,502783625,2865,2865,2865,2865,0
|
|
20240313,182100,502783625,2865,2865,2865,2865,0
|
|
20240313,182000,502783625,2865,2865,2865,2865,0
|
|
20240313,181900,502783625,2865,2865,2865,2865,0
|
|
20240313,181800,502783625,2865,2865,2865,2865,0
|
|
20240313,181700,502783625,2865,2865,2865,2865,0
|
|
20240313,181600,502783625,2865,2865,2865,2865,0
|
|
20240313,181500,502783625,2865,2865,2865,2865,0
|
|
20240313,181400,502783625,2865,2865,2865,2865,0
|
|
20240313,181300,502783625,2865,2865,2865,2865,1612
|
|
20240313,181200,502783625,2865,2865,2865,2865,0
|
|
20240313,181100,502783625,2865,2865,2865,2865,0
|
|
20240313,181000,502783625,2865,2865,2865,2865,0
|
|
20240313,180900,502783625,2865,2865,2865,2865,0
|
|
20240313,180800,502783625,2865,2865,2865,2865,0
|
|
20240313,180700,502783625,2865,2865,2865,2865,0
|
|
20240313,180600,502783625,2865,2865,2865,2865,0
|
|
20240313,180500,502783625,2865,2865,2865,2865,0
|
|
20240313,180400,502783625,2865,2865,2865,2865,0
|
|
20240313,180300,502783625,2865,2865,2865,2865,0
|
|
20240313,180200,502783625,2865,2865,2865,2865,0
|
|
20240313,180100,502783625,2865,2865,2865,2865,0
|
|
20240313,180000,502783625,2865,2865,2865,2865,0
|
|
20240313,175900,502783625,2865,2865,2865,2865,0
|
|
20240313,175800,502783625,2865,2865,2865,2865,0
|
|
20240313,175700,502783625,2865,2865,2865,2865,0
|
|
20240313,175600,502783625,2865,2865,2865,2865,0
|
|
20240313,175500,502783625,2865,2865,2865,2865,0
|
|
20240313,175400,502783625,2865,2865,2865,2865,0
|
|
20240313,175300,502783625,2865,2865,2865,2865,0
|
|
20240313,175200,502783625,2865,2865,2865,2865,0
|
|
20240313,175100,502783625,2865,2865,2865,2865,0
|
|
20240313,175000,502783625,2865,2865,2865,2865,0
|
|
20240313,174900,502783625,2865,2865,2865,2865,0
|
|
20240313,174800,502783625,2865,2865,2865,2865,0
|
|
20240313,174700,502783625,2865,2865,2865,2865,0
|
|
20240313,174600,502783625,2865,2865,2865,2865,0
|
|
20240313,174500,502783625,2865,2865,2865,2865,0
|
|
20240313,174400,502783625,2865,2865,2865,2865,0
|
|
20240313,174300,502783625,2865,2865,2865,2865,1612
|
|
20240313,174200,502783625,2865,2865,2865,2865,0
|
|
20240313,174100,502783625,2865,2865,2865,2865,0
|
|
20240313,174000,502783625,2865,2865,2865,2865,0
|
|
20240313,173900,502783625,2865,2865,2865,2865,0
|
|
20240313,173800,502783625,2865,2865,2865,2865,0
|
|
20240313,173700,502783625,2865,2865,2865,2865,0
|
|
20240313,173600,502783625,2865,2865,2865,2865,0
|
|
20240313,173500,502783625,2865,2865,2865,2865,0
|
|
20240313,173400,502783625,2865,2865,2865,2865,0
|
|
20240313,173300,502783625,2865,2865,2865,2865,0
|
|
20240313,173200,502783625,2865,2865,2865,2865,0
|
|
20240313,173100,502783625,2865,2865,2865,2865,0
|
|
20240313,173000,502783625,2865,2865,2865,2865,0
|
|
20240313,172900,502783625,2865,2865,2865,2865,0
|
|
20240313,172800,502783625,2865,2865,2865,2865,0
|
|
20240313,172700,502783625,2865,2865,2865,2865,0
|
|
20240313,172600,502783625,2865,2865,2865,2865,0
|
|
20240313,172500,502783625,2865,2865,2865,2865,0
|
|
20240313,172400,502783625,2865,2865,2865,2865,0
|
|
20240313,172300,502783625,2865,2865,2865,2865,0
|
|
20240313,172200,502783625,2865,2865,2865,2865,0
|
|
20240313,172100,502783625,2865,2865,2865,2865,0
|
|
20240313,172000,502783625,2865,2865,2865,2865,0
|
|
20240313,171900,502783625,2865,2865,2865,2865,0
|
|
20240313,171800,502783625,2865,2865,2865,2865,0
|
|
20240313,171700,502783625,2865,2865,2865,2865,0
|
|
20240313,171600,502783625,2865,2865,2865,2865,0
|
|
20240313,171500,502783625,2865,2865,2865,2865,0
|
|
20240313,171400,502783625,2865,2865,2865,2865,0
|
|
20240313,171300,502783625,2865,2865,2865,2865,1612
|
|
20240313,171200,502783625,2865,2865,2865,2865,0
|
|
20240313,171100,502783625,2865,2865,2865,2865,0
|
|
20240313,171000,502783625,2865,2865,2865,2865,0
|
|
20240313,170900,502783625,2865,2865,2865,2865,0
|
|
20240313,170800,502783625,2865,2865,2865,2865,0
|
|
20240313,170700,502783625,2865,2865,2865,2865,0
|
|
20240313,170600,502783625,2865,2865,2865,2865,0
|
|
20240313,170500,502783625,2865,2865,2865,2865,0
|
|
20240313,170400,502783625,2865,2865,2865,2865,0
|
|
20240313,170300,502783625,2865,2865,2865,2865,0
|
|
20240313,170200,502783625,2865,2865,2865,2865,0
|
|
20240313,170100,502783625,2865,2865,2865,2865,0
|
|
20240313,170000,502783625,2865,2865,2865,2865,0
|
|
20240313,165900,502783625,2865,2865,2865,2865,0
|
|
20240313,165800,502783625,2865,2865,2865,2865,0
|
|
20240313,165700,502783625,2865,2865,2865,2865,0
|
|
20240313,165600,502783625,2865,2865,2865,2865,0
|
|
20240313,165500,502783625,2865,2865,2865,2865,0
|
|
20240313,165400,502783625,2865,2865,2865,2865,0
|
|
20240313,165300,502783625,2865,2865,2865,2865,0
|
|
20240313,165200,502783625,2865,2865,2865,2865,0
|
|
20240313,165100,502783625,2865,2865,2865,2865,0
|
|
20240313,165000,502783625,2865,2865,2865,2865,0
|
|
20240313,164900,502783625,2865,2865,2865,2865,0
|
|
20240313,164800,502783625,2865,2865,2865,2865,0
|
|
20240313,164700,502783625,2865,2865,2865,2865,0
|
|
20240313,164600,502783625,2865,2865,2865,2865,0
|
|
20240313,164500,502783625,2865,2865,2865,2865,0
|
|
20240313,164400,502783625,2865,2865,2865,2865,0
|
|
20240313,164300,502783625,2865,2865,2865,2865,1612
|
|
20240313,164200,502783625,2865,2865,2865,2865,0
|
|
20240313,164100,502783625,2865,2865,2865,2865,0
|
|
20240313,164000,502783625,2865,2865,2865,2865,0
|
|
20240313,163900,502783625,2865,2865,2865,2865,0
|
|
20240313,163800,502783625,2865,2865,2865,2865,0
|
|
20240313,163700,502783625,2865,2865,2865,2865,0
|
|
20240313,163600,502783625,2865,2865,2865,2865,0
|
|
20240313,163500,502783625,2865,2865,2865,2865,0
|
|
20240313,163400,502783625,2865,2865,2865,2865,0
|
|
20240313,163300,502783625,2865,2865,2865,2865,0
|
|
20240313,163200,502783625,2865,2865,2865,2865,0
|
|
20240313,163100,502783625,2865,2865,2865,2865,0
|
|
20240313,163000,502783625,2865,2865,2865,2865,0
|
|
20240313,162900,502783625,2865,2865,2865,2865,0
|
|
20240313,162800,502783625,2865,2865,2865,2865,0
|
|
20240313,162700,502783625,2865,2865,2865,2865,0
|
|
20240313,162600,502783625,2865,2865,2865,2865,0
|
|
20240313,162500,502783625,2865,2865,2865,2865,0
|
|
20240313,162400,502783625,2865,2865,2865,2865,0
|
|
20240313,162300,502783625,2865,2865,2865,2865,0
|
|
20240313,162200,502783625,2865,2865,2865,2865,0
|
|
20240313,162100,502783625,2865,2865,2865,2865,0
|
|
20240313,162000,502783625,2865,2865,2865,2865,0
|
|
20240313,161900,502783625,2865,2865,2865,2865,0
|
|
20240313,161800,502783625,2865,2865,2865,2865,0
|
|
20240313,161700,502783625,2865,2865,2865,2865,0
|
|
20240313,161600,502783625,2865,2865,2865,2865,0
|
|
20240313,161500,502783625,2865,2865,2865,2865,0
|
|
20240313,161400,502783625,2865,2865,2865,2865,0
|
|
20240313,161300,502783625,2865,2865,2865,2865,1612
|
|
20240313,161200,502783625,2865,2865,2865,2865,0
|
|
20240313,161100,502783625,2865,2865,2865,2865,0
|
|
20240313,161000,502783625,2865,2865,2865,2865,0
|
|
20240313,160900,502783625,2865,2865,2865,2865,0
|
|
20240313,160800,502783625,2865,2865,2865,2865,0
|
|
20240313,160700,502783625,2865,2865,2865,2865,0
|
|
20240313,160600,502783625,2865,2865,2865,2865,0
|
|
20240313,160500,502783625,2865,2865,2865,2865,0
|
|
20240313,160400,502783625,2865,2865,2865,2865,0
|
|
20240313,160300,502783625,2865,2865,2865,2865,0
|
|
20240313,160200,502783625,2865,2865,2865,2865,0
|
|
20240313,160100,502783625,2865,2865,2865,2865,0
|
|
20240313,160000,502783625,2865,2865,2865,2865,0
|
|
20240313,155900,502783625,2865,2865,2865,2865,0
|
|
20240313,155800,502783625,2865,2865,2865,2865,0
|
|
20240313,155700,502783625,2865,2865,2865,2865,0
|
|
20240313,155600,502783625,2865,2865,2865,2865,0
|
|
20240313,155500,502783625,2865,2865,2865,2865,0
|
|
20240313,155400,502783625,2865,2865,2865,2865,0
|
|
20240313,155300,502783625,2865,2865,2865,2865,0
|
|
20240313,155200,502783625,2865,2865,2865,2865,0
|
|
20240313,155100,502783625,2865,2865,2865,2865,0
|
|
20240313,155000,502783625,2865,2865,2865,2865,0
|
|
20240313,154900,502783625,2865,2865,2865,2865,0
|
|
20240313,154800,502783625,2865,2865,2865,2865,0
|
|
20240313,154700,502783625,2865,2865,2865,2865,0
|
|
20240313,154600,502783625,2865,2865,2865,2865,0
|
|
20240313,154500,502783625,2865,2865,2865,2865,0
|
|
20240313,154400,502783625,2865,2865,2865,2865,0
|
|
20240313,154300,502783625,2865,2865,2865,2865,1612
|
|
20240313,154200,502783625,2865,2865,2865,2865,0
|
|
20240313,154100,502783625,2865,2865,2865,2865,0
|
|
20240313,154000,502783625,2865,2865,2865,2865,0
|
|
20240313,153900,502783625,2865,2865,2865,2865,0
|
|
20240313,153800,502783625,2865,2865,2865,2865,0
|
|
20240313,153700,502783625,2865,2865,2865,2865,0
|
|
20240313,153600,502783625,2865,2865,2865,2865,0
|
|
20240313,153500,502783625,2865,2865,2865,2865,0
|
|
20240313,153400,502783625,2865,2865,2865,2865,0
|
|
20240313,153300,502783625,2865,2865,2865,2865,0
|
|
20240313,153200,502783625,2865,2865,2865,2865,0
|
|
20240313,153100,502783625,2865,2865,2865,2865,0
|
|
20240313,153000,502783625,2865,2865,2865,2865,1612
|
|
20240313,152900,498165245,2855,2855,2855,2855,0
|
|
20240313,152800,498165245,2855,2855,2855,2855,0
|
|
20240313,152700,498165245,2855,2855,2855,2855,0
|
|
20240313,152600,498165245,2855,2855,2855,2855,0
|
|
20240313,152500,498165245,2855,2855,2855,2855,0
|
|
20240313,152400,498165245,2855,2855,2855,2855,0
|
|
20240313,152300,498165245,2855,2855,2855,2855,0
|
|
20240313,152200,498165245,2855,2855,2855,2855,0
|
|
20240313,152100,498165245,2855,2855,2855,2855,0
|
|
20240313,152000,498165245,2855,2855,2855,2855,0
|
|
20240313,151900,498165245,2855,2855,2855,2855,664
|
|
20240313,151800,496269525,2855,2860,2860,2855,5029
|
|
20240313,151700,481896680,2860,2860,2860,2860,20
|
|
20240313,151600,481839480,2860,2860,2860,2860,1700
|
|
20240313,151500,476977480,2860,2860,2860,2860,0
|
|
20240313,151400,476977480,2860,2855,2860,2855,1894
|
|
20240313,151300,471561640,2860,2865,2865,2860,4018
|
|
20240313,151200,460050075,2860,2860,2860,2860,2016
|
|
20240313,151100,454284315,2860,2860,2860,2860,1
|
|
20240313,151000,454281455,2860,2860,2860,2860,14
|
|
20240313,150900,454241415,2860,2860,2860,2860,52
|
|
20240313,150800,454092695,2855,2860,2860,2855,36
|
|
20240313,150700,453989835,2860,2860,2860,2860,10
|
|
20240313,150600,453961235,2860,2855,2860,2855,143
|
|
20240313,150500,453552440,2860,2855,2860,2855,3
|
|
20240313,150400,453543870,2860,2860,2860,2860,35
|
|
20240313,150300,453443770,2860,2860,2860,2860,133
|
|
20240313,150200,453063390,2850,2855,2855,2850,1390
|
|
20240313,150100,449096440,2855,2850,2855,2850,85
|
|
20240313,150000,448854040,2850,2850,2850,2850,569
|
|
20240313,145900,447232390,2850,2855,2855,2850,1117
|
|
20240313,145800,444045335,2855,2855,2855,2855,1051
|
|
20240313,145700,441044730,2845,2850,2850,2845,73
|
|
20240313,145600,440836940,2845,2855,2855,2845,1273
|
|
20240313,145500,437205795,2855,2855,2855,2855,40
|
|
20240313,145400,437091595,2855,2850,2855,2850,258
|
|
20240313,145300,436356010,2850,2850,2850,2850,160
|
|
20240313,145200,435900010,2850,2850,2850,2850,1
|
|
20240313,145100,435897160,2840,2840,2840,2840,0
|
|
20240313,145000,435897160,2840,2850,2850,2840,359
|
|
20240313,144900,434876610,2850,2845,2850,2840,1601
|
|
20240313,144800,430329405,2845,2845,2845,2845,291
|
|
20240313,144700,429501510,2845,2845,2845,2845,100
|
|
20240313,144600,429217010,2850,2850,2850,2850,2
|
|
20240313,144500,429211310,2845,2845,2845,2845,295
|
|
20240313,144400,428372035,2830,2840,2840,2830,2979
|
|
20240313,144300,419933930,2845,2845,2845,2845,21
|
|
20240313,144200,419874185,2845,2845,2845,2845,9
|
|
20240313,144100,419848580,2840,2845,2845,2840,21
|
|
20240313,144000,419788840,2835,2835,2835,2835,0
|
|
20240313,143900,419788840,2835,2845,2845,2835,366
|
|
20240313,143800,418749375,2845,2840,2845,2840,829
|
|
20240313,143700,416390915,2835,2835,2835,2835,0
|
|
20240313,143600,416390915,2835,2835,2835,2835,0
|
|
20240313,143500,416390915,2835,2835,2835,2835,135
|
|
20240313,143400,416008190,2840,2840,2840,2840,41
|
|
20240313,143300,415891750,2840,2840,2840,2840,0
|
|
20240313,143200,415891750,2840,2840,2840,2840,0
|
|
20240313,143100,415891750,2840,2845,2845,2840,36
|
|
20240313,143000,415789400,2840,2840,2840,2840,0
|
|
20240313,142900,415789400,2840,2840,2840,2840,6
|
|
20240313,142800,415772360,2840,2840,2840,2840,0
|
|
20240313,142700,415772360,2840,2845,2845,2840,22
|
|
20240313,142600,415709775,2830,2840,2840,2830,3027
|
|
20240313,142500,407138150,2835,2835,2835,2835,1
|
|
20240313,142400,407135315,2840,2840,2845,2840,1236
|
|
20240313,142300,403624970,2840,2840,2840,2840,18
|
|
20240313,142200,403573850,2840,2840,2840,2840,36
|
|
20240313,142100,403471610,2840,2840,2840,2840,1
|
|
20240313,142000,403468770,2835,2840,2840,2835,22
|
|
20240313,141900,403406295,2840,2840,2840,2840,21
|
|
20240313,141800,403346655,2840,2840,2840,2840,87
|
|
20240313,141700,403099575,2835,2835,2840,2830,24
|
|
20240313,141600,403031535,2830,2830,2830,2830,0
|
|
20240313,141500,403031535,2830,2830,2830,2830,1
|
|
20240313,141400,403028705,2830,2840,2840,2830,2413
|
|
20240313,141300,396197025,2845,2840,2845,2840,673
|
|
20240313,141200,394285605,2840,2840,2840,2840,28
|
|
20240313,141100,394206085,2840,2840,2840,2840,0
|
|
20240313,141000,394206085,2840,2840,2840,2840,20
|
|
20240313,140900,394149285,2840,2840,2840,2840,0
|
|
20240313,140800,394149285,2840,2835,2840,2835,694
|
|
20240313,140700,392181690,2835,2840,2840,2835,51
|
|
20240313,140600,392037000,2840,2840,2840,2840,4
|
|
20240313,140500,392025640,2840,2840,2840,2840,0
|
|
20240313,140400,392025640,2840,2840,2840,2840,0
|
|
20240313,140300,392025640,2840,2840,2840,2840,21
|
|
20240313,140200,391966000,2835,2835,2835,2835,25
|
|
20240313,140100,391895125,2835,2830,2835,2830,25
|
|
20240313,140000,391824275,2835,2835,2835,2835,71
|
|
20240313,135900,391622990,2835,2835,2835,2835,67
|
|
20240313,135800,391433045,2840,2840,2840,2840,20
|
|
20240313,135700,391376245,2835,2835,2835,2835,143
|
|
20240313,135600,390970840,2835,2835,2835,2835,95
|
|
20240313,135500,390701515,2835,2835,2835,2835,21
|
|
20240313,135400,390641980,2830,2830,2830,2830,500
|
|
20240313,135300,389226980,2835,2835,2835,2835,20
|
|
20240313,135200,389170280,2830,2830,2830,2830,367
|
|
20240313,135100,388131670,2830,2835,2840,2830,868
|
|
20240313,135000,385673405,2830,2830,2830,2830,0
|
|
20240313,134900,385673405,2830,2830,2830,2830,0
|
|
20240313,134800,385673405,2830,2835,2835,2830,260
|
|
20240313,134700,384937500,2830,2830,2830,2830,204
|
|
20240313,134600,384360180,2830,2830,2830,2830,8960
|
|
20240313,134500,359003380,2830,2830,2830,2830,6
|
|
20240313,134400,358986400,2830,2830,2830,2825,42
|
|
20240313,134300,358867640,2830,2830,2830,2830,50
|
|
20240313,134200,358726140,2830,2830,2830,2830,79
|
|
20240313,134100,358502570,2825,2830,2830,2825,53
|
|
20240313,134000,358352730,2830,2830,2830,2830,0
|
|
20240313,133900,358352730,2830,2830,2830,2830,108
|
|
20240313,133800,358047090,2825,2825,2825,2825,336
|
|
20240313,133700,357097890,2825,2825,2825,2825,50
|
|
20240313,133600,356956640,2820,2825,2825,2820,29
|
|
20240313,133500,356874755,2820,2820,2820,2820,248
|
|
20240313,133400,356175395,2820,2825,2825,2820,232
|
|
20240313,133300,355521055,2820,2820,2820,2820,134
|
|
20240313,133200,355143175,2825,2825,2825,2825,497
|
|
20240313,133100,353739150,2830,2830,2830,2830,0
|
|
20240313,133000,353739150,2830,2825,2830,2825,1020
|
|
20240313,132900,350857550,2830,2825,2830,2825,354
|
|
20240313,132800,349857395,2825,2830,2830,2825,624
|
|
20240313,132700,348094590,2825,2830,2830,2825,22
|
|
20240313,132600,348032335,2825,2825,2825,2825,5
|
|
20240313,132500,348018210,2830,2830,2830,2830,20
|
|
20240313,132400,347961610,2830,2830,2830,2830,121
|
|
20240313,132300,347619180,2825,2825,2825,2825,45
|
|
20240313,132200,347492055,2830,2830,2830,2830,25
|
|
20240313,132100,347421305,2830,2830,2830,2830,1
|
|
20240313,132000,347418475,2835,2830,2835,2830,22
|
|
20240313,131900,347356110,2830,2830,2830,2830,118
|
|
20240313,131800,347022170,2830,2830,2830,2830,163
|
|
20240313,131700,346560880,2830,2830,2830,2825,258
|
|
20240313,131600,345830925,2830,2830,2830,2830,20
|
|
20240313,131500,345774325,2830,2835,2835,2830,1110
|
|
20240313,131400,342632920,2830,2830,2830,2830,8
|
|
20240313,131300,342610280,2835,2830,2835,2830,168
|
|
20240313,131200,342134740,2830,2835,2835,2830,56
|
|
20240313,131100,341976155,2835,2840,2840,2835,935
|
|
20240313,131000,339325410,2840,2840,2840,2840,16
|
|
20240313,130900,339279970,2835,2840,2840,2835,405
|
|
20240313,130800,338129820,2840,2835,2840,2835,23
|
|
20240313,130700,338064510,2835,2840,2840,2835,1165
|
|
20240313,130600,334755990,2835,2835,2835,2835,3
|
|
20240313,130500,334747485,2830,2840,2840,2830,104
|
|
20240313,130400,334452945,2835,2835,2835,2835,0
|
|
20240313,130300,334452945,2835,2840,2840,2835,1096
|
|
20240313,130200,331345680,2840,2840,2840,2840,0
|
|
20240313,130100,331345680,2840,2840,2840,2840,20
|
|
20240313,130000,331288880,2840,2840,2840,2840,50
|
|
20240313,125900,331146880,2840,2835,2840,2835,221
|
|
20240313,125800,330520240,2835,2835,2840,2835,48
|
|
20240313,125700,330384060,2835,2840,2840,2835,28
|
|
20240313,125600,330304575,2840,2840,2840,2840,732
|
|
20240313,125500,328225695,2835,2835,2835,2835,13
|
|
20240313,125400,328188840,2835,2835,2835,2835,20
|
|
20240313,125300,328132140,2835,2835,2835,2835,29
|
|
20240313,125200,328049925,2835,2835,2835,2835,0
|
|
20240313,125100,328049925,2835,2835,2835,2835,238
|
|
20240313,125000,327375195,2835,2835,2835,2835,7
|
|
20240313,124900,327355350,2840,2835,2840,2835,27
|
|
20240313,124800,327278705,2835,2835,2840,2835,165
|
|
20240313,124700,326810640,2835,2840,2840,2835,22
|
|
20240313,124600,326748165,2835,2840,2840,2835,21
|
|
20240313,124500,326688530,2835,2840,2840,2835,2
|
|
20240313,124400,326682855,2840,2835,2840,2835,27
|
|
20240313,124300,326606205,2835,2835,2835,2835,0
|
|
20240313,124200,326606205,2835,2835,2835,2835,300
|
|
20240313,124100,325755705,2835,2835,2835,2835,1021
|
|
20240313,124000,322861170,2830,2830,2830,2830,0
|
|
20240313,123900,322861170,2830,2835,2840,2830,513
|
|
20240313,123800,321407000,2835,2835,2835,2835,0
|
|
20240313,123700,321407000,2835,2840,2840,2835,116
|
|
20240313,123600,321077930,2850,2850,2850,2850,0
|
|
20240313,123500,321077930,2850,2850,2850,2850,1
|
|
20240313,123400,321075080,2840,2845,2845,2840,391
|
|
20240313,123300,319964540,2845,2845,2845,2845,0
|
|
20240313,123200,319964540,2845,2845,2845,2840,70
|
|
20240313,123100,319765400,2845,2845,2845,2845,75
|
|
20240313,123000,319552025,2850,2850,2850,2845,81
|
|
20240313,122900,319321190,2845,2845,2845,2845,1
|
|
20240313,122800,319318345,2845,2850,2850,2845,22
|
|
20240313,122700,319255650,2850,2850,2850,2850,20
|
|
20240313,122600,319198650,2850,2850,2850,2850,0
|
|
20240313,122500,319198650,2850,2850,2850,2850,0
|
|
20240313,122400,319198650,2850,2845,2850,2845,44
|
|
20240313,122300,319073425,2855,2850,2855,2850,372
|
|
20240313,122200,318013220,2850,2850,2850,2850,20
|
|
20240313,122100,317956220,2850,2850,2850,2850,55
|
|
20240313,122000,317799470,2850,2850,2850,2850,21
|
|
20240313,121900,317739620,2850,2850,2850,2850,0
|
|
20240313,121800,317739620,2850,2850,2850,2850,20
|
|
20240313,121700,317682620,2845,2845,2845,2845,0
|
|
20240313,121600,317682620,2845,2840,2845,2840,1445
|
|
20240313,121500,313578715,2840,2845,2845,2840,181
|
|
20240313,121400,313064575,2845,2845,2845,2845,458
|
|
20240313,121300,311761565,2845,2845,2850,2845,25
|
|
20240313,121200,311690335,2845,2845,2850,2845,63
|
|
20240313,121100,311510810,2850,2845,2850,2845,25
|
|
20240313,121000,311439580,2845,2845,2845,2845,63
|
|
20240313,120900,311260345,2850,2845,2850,2845,48
|
|
20240313,120800,311123685,2850,2845,2850,2845,54
|
|
20240313,120700,310969950,2845,2845,2845,2845,734
|
|
20240313,120600,308881720,2850,2845,2850,2845,150
|
|
20240313,120500,308454870,2845,2845,2845,2845,30
|
|
20240313,120400,308369520,2850,2850,2850,2850,3115
|
|
20240313,120300,299491770,2850,2855,2855,2850,164
|
|
20240313,120200,299024270,2850,2850,2850,2850,28
|
|
20240313,120100,298944470,2855,2855,2855,2855,774
|
|
20240313,120000,296734700,2860,2860,2860,2860,2
|
|
20240313,115900,296728980,2860,2860,2860,2860,63
|
|
20240313,115800,296548800,2865,2865,2865,2865,0
|
|
20240313,115700,296548800,2865,2860,2865,2860,652
|
|
20240313,115600,294683975,2865,2865,2865,2865,21
|
|
20240313,115500,294623810,2860,2860,2860,2860,1
|
|
20240313,115400,294620950,2865,2865,2865,2865,78
|
|
20240313,115300,294397480,2865,2865,2865,2865,0
|
|
20240313,115200,294397480,2865,2865,2865,2865,121
|
|
20240313,115100,294050815,2865,2865,2865,2865,20
|
|
20240313,115000,293993515,2865,2865,2865,2865,0
|
|
20240313,114900,293993515,2865,2865,2865,2865,21
|
|
20240313,114800,293933350,2855,2855,2855,2855,3002
|
|
20240313,114700,285362640,2850,2850,2850,2850,0
|
|
20240313,114600,285362640,2850,2860,2860,2850,334
|
|
20240313,114500,284410505,2855,2860,2860,2855,5601
|
|
20240313,114400,268416645,2865,2865,2865,2865,31
|
|
20240313,114300,268327830,2865,2865,2865,2865,0
|
|
20240313,114200,268327830,2865,2865,2865,2865,20
|
|
20240313,114100,268270530,2860,2860,2860,2860,400
|
|
20240313,114000,267126530,2860,2860,2860,2860,944
|
|
20240313,113900,264426690,2865,2865,2865,2865,520
|
|
20240313,113800,262936890,2870,2870,2870,2870,20
|
|
20240313,113700,262879490,2865,2870,2870,2865,3021
|
|
20240313,113600,254224220,2870,2870,2870,2870,78
|
|
20240313,113500,254000360,2865,2865,2865,2860,80
|
|
20240313,113400,253771305,2870,2870,2870,2870,0
|
|
20240313,113300,253771305,2870,2870,2870,2865,52
|
|
20240313,113200,253622090,2870,2870,2870,2870,452
|
|
20240313,113100,252324850,2870,2870,2870,2865,58
|
|
20240313,113000,252158450,2870,2870,2870,2870,20
|
|
20240313,112900,252101050,2865,2865,2865,2865,1
|
|
20240313,112800,252098185,2865,2870,2870,2865,22
|
|
20240313,112700,252035050,2870,2870,2870,2870,600
|
|
20240313,112600,250313050,2870,2870,2870,2870,1100
|
|
20240313,112500,247156050,2865,2865,2865,2865,50
|
|
20240313,112400,247012800,2870,2865,2870,2865,250
|
|
20240313,112300,246296325,2865,2865,2865,2865,553
|
|
20240313,112200,244711980,2865,2865,2865,2865,0
|
|
20240313,112100,244711980,2865,2860,2865,2860,43
|
|
20240313,112000,244588895,2865,2860,2865,2860,624
|
|
20240313,111900,242801150,2860,2860,2860,2860,3
|
|
20240313,111800,242792570,2865,2865,2865,2865,79
|
|
20240313,111700,242566235,2865,2865,2865,2865,10
|
|
20240313,111600,242537585,2865,2865,2865,2865,23
|
|
20240313,111500,242471690,2865,2865,2865,2865,20
|
|
20240313,111400,242414390,2855,2865,2865,2855,550
|
|
20240313,111300,240841125,2870,2870,2870,2870,21
|
|
20240313,111200,240780855,2870,2870,2870,2870,0
|
|
20240313,111100,240780855,2870,2870,2870,2870,20
|
|
20240313,111000,240723455,2870,2870,2870,2870,0
|
|
20240313,110900,240723455,2870,2860,2870,2855,523
|
|
20240313,110800,239229950,2855,2870,2870,2855,940
|
|
20240313,110700,236543005,2870,2870,2870,2870,500
|
|
20240313,110600,235108005,2865,2865,2865,2865,138
|
|
20240313,110500,234712635,2870,2870,2870,2870,0
|
|
20240313,110400,234712635,2870,2870,2870,2870,186
|
|
20240313,110300,234178815,2870,2870,2870,2870,0
|
|
20240313,110200,234178815,2870,2870,2870,2870,30
|
|
20240313,110100,234092715,2870,2870,2870,2870,210
|
|
20240313,110000,233490015,2865,2870,2870,2865,3409
|
|
20240313,105900,223706890,2865,2865,2865,2865,3264
|
|
20240313,105800,214355530,2860,2860,2860,2860,588
|
|
20240313,105700,212673850,2860,2865,2865,2860,2049
|
|
20240313,105600,206813465,2865,2865,2865,2865,779
|
|
20240313,105500,204581630,2865,2860,2865,2860,43
|
|
20240313,105400,204458550,2860,2860,2860,2860,96
|
|
20240313,105300,204183990,2860,2860,2860,2860,76
|
|
20240313,105200,203966630,2860,2860,2865,2860,547
|
|
20240313,105100,202402070,2860,2860,2865,2860,1536
|
|
20240313,105000,198006270,2865,2865,2865,2865,27
|
|
20240313,104900,197928915,2860,2860,2860,2860,965
|
|
20240313,104800,195169015,2860,2860,2860,2860,184
|
|
20240313,104700,194642775,2860,2860,2860,2860,1163
|
|
20240313,104600,191316595,2860,2860,2860,2860,0
|
|
20240313,104500,191316595,2860,2860,2860,2860,21
|
|
20240313,104400,191256535,2865,2865,2865,2865,0
|
|
20240313,104300,191256535,2865,2860,2865,2850,202
|
|
20240313,104200,190680300,2865,2865,2865,2850,663
|
|
20240313,104100,188784015,2865,2865,2865,2865,102
|
|
20240313,104000,188491785,2865,2865,2865,2860,88
|
|
20240313,103900,188239990,2865,2865,2865,2865,212
|
|
20240313,103800,187632610,2865,2855,2865,2855,3602
|
|
20240313,103700,177325480,2855,2860,2860,2855,110
|
|
20240313,103600,177011325,2855,2855,2855,2855,32
|
|
20240313,103500,176919965,2860,2860,2860,2860,20
|
|
20240313,103400,176862765,2860,2860,2860,2860,13
|
|
20240313,103300,176825585,2860,2860,2860,2860,304
|
|
20240313,103200,175956145,2860,2860,2860,2860,0
|
|
20240313,103100,175956145,2860,2865,2865,2860,1522
|
|
20240313,103000,171603215,2865,2865,2865,2865,1766
|
|
20240313,102900,166543625,2865,2855,2865,2855,758
|
|
20240313,102800,164371965,2855,2860,2865,2855,149
|
|
20240313,102700,163946310,2860,2860,2860,2860,133
|
|
20240313,102600,163565930,2865,2860,2865,2860,885
|
|
20240313,102500,161034725,2855,2860,2860,2855,3
|
|
20240313,102400,161026155,2860,2860,2860,2860,700
|
|
20240313,102300,159024155,2860,2860,2860,2860,20
|
|
20240313,102200,158966955,2855,2855,2855,2855,166
|
|
20240313,102100,158493025,2860,2855,2860,2855,1913
|
|
20240313,102000,153022595,2855,2855,2855,2855,0
|
|
20240313,101900,153022595,2855,2850,2855,2850,1136
|
|
20240313,101800,149779335,2850,2855,2855,2850,531
|
|
20240313,101700,148265830,2855,2855,2855,2855,75
|
|
20240313,101600,148051705,2855,2855,2855,2855,20
|
|
20240313,101500,147994605,2850,2840,2850,2840,2151
|
|
20240313,101400,141869780,2840,2840,2840,2840,25
|
|
20240313,101300,141798780,2845,2845,2845,2845,20
|
|
20240313,101200,141741880,2845,2835,2845,2830,39
|
|
20240313,101100,141631390,2840,2840,2840,2840,600
|
|
20240313,101000,139927390,2840,2840,2840,2840,100
|
|
20240313,100900,139643390,2840,2840,2840,2840,60
|
|
20240313,100800,139472990,2840,2840,2840,2840,204
|
|
20240313,100700,138893630,2840,2840,2840,2840,24
|
|
20240313,100600,138825470,2840,2840,2840,2840,70
|
|
20240313,100500,138626670,2840,2840,2840,2830,40
|
|
20240313,100400,138513230,2840,2840,2840,2840,0
|
|
20240313,100300,138513230,2840,2825,2840,2825,39
|
|
20240313,100200,138403025,2840,2835,2840,2810,8188
|
|
20240313,100100,115324730,2840,2840,2840,2840,4
|
|
20240313,100000,115313370,2840,2835,2840,2835,1489
|
|
20240313,095900,111091950,2835,2835,2835,2835,70
|
|
20240313,095800,110893500,2830,2830,2830,2830,160
|
|
20240313,095700,110440700,2830,2830,2830,2830,21
|
|
20240313,095600,110381270,2830,2830,2830,2825,259
|
|
20240313,095500,109648395,2835,2835,2835,2835,177
|
|
20240313,095400,109146600,2830,2830,2830,2830,1260
|
|
20240313,095300,105580800,2830,2830,2830,2830,25
|
|
20240313,095200,105510050,2830,2830,2830,2830,70
|
|
20240313,095100,105311950,2830,2830,2830,2830,47
|
|
20240313,095000,105178940,2830,2830,2830,2830,2150
|
|
20240313,094900,99094440,2830,2830,2830,2830,500
|
|
20240313,094800,97679440,2825,2830,2830,2825,120
|
|
20240313,094700,97340340,2820,2825,2825,2820,3322
|
|
20240313,094600,87957190,2820,2820,2820,2820,1
|
|
20240313,094500,87954370,2825,2830,2830,2825,193
|
|
20240313,094400,87409120,2830,2830,2830,2830,0
|
|
20240313,094300,87409120,2830,2830,2830,2830,20
|
|
20240313,094200,87352520,2830,2830,2830,2830,0
|
|
20240313,094100,87352520,2830,2825,2830,2825,579
|
|
20240313,094000,85716740,2825,2825,2825,2825,1206
|
|
20240313,093900,82309790,2825,2825,2825,2825,0
|
|
20240313,093800,82309790,2825,2825,2830,2825,526
|
|
20240313,093700,80823710,2825,2825,2825,2825,0
|
|
20240313,093600,80823710,2825,2825,2825,2825,20
|
|
20240313,093500,80767210,2820,2825,2825,2820,373
|
|
20240313,093400,79715235,2820,2820,2820,2820,2205
|
|
20240313,093300,73497135,2820,2820,2820,2820,0
|
|
20240313,093200,73497135,2820,2820,2820,2820,10
|
|
20240313,093100,73468935,2820,2820,2820,2815,120
|
|
20240313,093000,73131030,2825,2820,2825,2815,272
|
|
20240313,092900,72365000,2825,2815,2825,2815,1209
|
|
20240313,092800,68956875,2815,2815,2815,2815,32
|
|
20240313,092700,68866795,2815,2815,2815,2815,101
|
|
20240313,092600,68582480,2805,2810,2815,2805,538
|
|
20240313,092500,67071955,2810,2810,2810,2810,700
|
|
20240313,092400,65104955,2810,2815,2815,2810,2375
|
|
20240313,092300,58426330,2810,2810,2810,2810,40
|
|
20240313,092200,58313930,2815,2815,2815,2810,850
|
|
20240313,092100,55924485,2820,2820,2820,2820,121
|
|
20240313,092000,55583265,2820,2820,2820,2820,2
|
|
20240313,091900,55577625,2820,2815,2825,2815,567
|
|
20240313,091800,53980950,2820,2815,2820,2815,171
|
|
20240313,091700,53498735,2820,2810,2820,2810,11
|
|
20240313,091600,53467775,2805,2815,2815,2805,1668
|
|
20240313,091500,48786535,2820,2820,2820,2805,1037
|
|
20240313,091400,45877190,2805,2820,2820,2805,1470
|
|
20240313,091300,41745815,2825,2825,2825,2810,2915
|
|
20240313,091200,33539320,2825,2825,2825,2825,7
|
|
20240313,091100,33519545,2825,2820,2825,2820,476
|
|
20240313,091000,32176845,2820,2810,2820,2810,2293
|
|
20240313,090900,25730505,2810,2825,2825,2810,2546
|
|
20240313,090800,18559215,2825,2830,2830,2825,1063
|
|
20240313,090700,15555980,2830,2830,2835,2830,477
|
|
20240313,090600,14205985,2830,2825,2830,2825,309
|
|
20240313,090500,13332980,2825,2825,2825,2825,568
|
|
20240313,090400,11728380,2835,2830,2835,2825,2745
|
|
20240313,090300,3961535,2835,2835,2835,2835,174
|
|
20240313,090200,3468245,2840,2835,2840,2835,361
|
|
20240313,090100,2443310,2835,2850,2850,2835,668
|
|
20240313,090000,545780,2850,2840,2850,2840,192
|