646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,355860950,2780,2780,2780,2780,1908
|
|
20240318,194200,355860950,2780,2780,2780,2780,0
|
|
20240318,194100,355860950,2780,2780,2780,2780,0
|
|
20240318,194000,355860950,2780,2780,2780,2780,0
|
|
20240318,193900,355860950,2780,2780,2780,2780,0
|
|
20240318,193800,355860950,2780,2780,2780,2780,0
|
|
20240318,193700,355860950,2780,2780,2780,2780,0
|
|
20240318,193600,355860950,2780,2780,2780,2780,0
|
|
20240318,193500,355860950,2780,2780,2780,2780,0
|
|
20240318,193400,355860950,2780,2780,2780,2780,0
|
|
20240318,193300,355860950,2780,2780,2780,2780,0
|
|
20240318,193200,355860950,2780,2780,2780,2780,0
|
|
20240318,193100,355860950,2780,2780,2780,2780,0
|
|
20240318,193000,355860950,2780,2780,2780,2780,0
|
|
20240318,192900,355860950,2780,2780,2780,2780,0
|
|
20240318,192800,355860950,2780,2780,2780,2780,0
|
|
20240318,192700,355860950,2780,2780,2780,2780,0
|
|
20240318,192600,355860950,2780,2780,2780,2780,0
|
|
20240318,192500,355860950,2780,2780,2780,2780,0
|
|
20240318,192400,355860950,2780,2780,2780,2780,0
|
|
20240318,192300,355860950,2780,2780,2780,2780,0
|
|
20240318,192200,355860950,2780,2780,2780,2780,0
|
|
20240318,192100,355860950,2780,2780,2780,2780,0
|
|
20240318,192000,355860950,2780,2780,2780,2780,0
|
|
20240318,191900,355860950,2780,2780,2780,2780,0
|
|
20240318,191800,355860950,2780,2780,2780,2780,0
|
|
20240318,191700,355860950,2780,2780,2780,2780,0
|
|
20240318,191600,355860950,2780,2780,2780,2780,0
|
|
20240318,191500,355860950,2780,2780,2780,2780,0
|
|
20240318,191400,355860950,2780,2780,2780,2780,0
|
|
20240318,191300,355860950,2780,2780,2780,2780,1908
|
|
20240318,191200,355860950,2780,2780,2780,2780,0
|
|
20240318,191100,355860950,2780,2780,2780,2780,0
|
|
20240318,191000,355860950,2780,2780,2780,2780,0
|
|
20240318,190900,355860950,2780,2780,2780,2780,0
|
|
20240318,190800,355860950,2780,2780,2780,2780,0
|
|
20240318,190700,355860950,2780,2780,2780,2780,0
|
|
20240318,190600,355860950,2780,2780,2780,2780,0
|
|
20240318,190500,355860950,2780,2780,2780,2780,0
|
|
20240318,190400,355860950,2780,2780,2780,2780,0
|
|
20240318,190300,355860950,2780,2780,2780,2780,0
|
|
20240318,190200,355860950,2780,2780,2780,2780,0
|
|
20240318,190100,355860950,2780,2780,2780,2780,0
|
|
20240318,190000,355860950,2780,2780,2780,2780,0
|
|
20240318,185900,355860950,2780,2780,2780,2780,0
|
|
20240318,185800,355860950,2780,2780,2780,2780,0
|
|
20240318,185700,355860950,2780,2780,2780,2780,0
|
|
20240318,185600,355860950,2780,2780,2780,2780,0
|
|
20240318,185500,355860950,2780,2780,2780,2780,0
|
|
20240318,185400,355860950,2780,2780,2780,2780,0
|
|
20240318,185300,355860950,2780,2780,2780,2780,0
|
|
20240318,185200,355860950,2780,2780,2780,2780,0
|
|
20240318,185100,355860950,2780,2780,2780,2780,0
|
|
20240318,185000,355860950,2780,2780,2780,2780,0
|
|
20240318,184900,355860950,2780,2780,2780,2780,0
|
|
20240318,184800,355860950,2780,2780,2780,2780,0
|
|
20240318,184700,355860950,2780,2780,2780,2780,0
|
|
20240318,184600,355860950,2780,2780,2780,2780,0
|
|
20240318,184500,355860950,2780,2780,2780,2780,0
|
|
20240318,184400,355860950,2780,2780,2780,2780,0
|
|
20240318,184300,355860950,2780,2780,2780,2780,1908
|
|
20240318,184200,355860950,2780,2780,2780,2780,0
|
|
20240318,184100,355860950,2780,2780,2780,2780,0
|
|
20240318,184000,355860950,2780,2780,2780,2780,0
|
|
20240318,183900,355860950,2780,2780,2780,2780,0
|
|
20240318,183800,355860950,2780,2780,2780,2780,0
|
|
20240318,183700,355860950,2780,2780,2780,2780,0
|
|
20240318,183600,355860950,2780,2780,2780,2780,0
|
|
20240318,183500,355860950,2780,2780,2780,2780,0
|
|
20240318,183400,355860950,2780,2780,2780,2780,0
|
|
20240318,183300,355860950,2780,2780,2780,2780,0
|
|
20240318,183200,355860950,2780,2780,2780,2780,0
|
|
20240318,183100,355860950,2780,2780,2780,2780,0
|
|
20240318,183000,355860950,2780,2780,2780,2780,0
|
|
20240318,182900,355860950,2780,2780,2780,2780,0
|
|
20240318,182800,355860950,2780,2780,2780,2780,0
|
|
20240318,182700,355860950,2780,2780,2780,2780,0
|
|
20240318,182600,355860950,2780,2780,2780,2780,0
|
|
20240318,182500,355860950,2780,2780,2780,2780,0
|
|
20240318,182400,355860950,2780,2780,2780,2780,0
|
|
20240318,182300,355860950,2780,2780,2780,2780,0
|
|
20240318,182200,355860950,2780,2780,2780,2780,0
|
|
20240318,182100,355860950,2780,2780,2780,2780,0
|
|
20240318,182000,355860950,2780,2780,2780,2780,0
|
|
20240318,181900,355860950,2780,2780,2780,2780,0
|
|
20240318,181800,355860950,2780,2780,2780,2780,0
|
|
20240318,181700,355860950,2780,2780,2780,2780,0
|
|
20240318,181600,355860950,2780,2780,2780,2780,0
|
|
20240318,181500,355860950,2780,2780,2780,2780,0
|
|
20240318,181400,355860950,2780,2780,2780,2780,0
|
|
20240318,181300,355860950,2780,2780,2780,2780,1908
|
|
20240318,181200,355860950,2780,2780,2780,2780,0
|
|
20240318,181100,355860950,2780,2780,2780,2780,0
|
|
20240318,181000,355860950,2780,2780,2780,2780,0
|
|
20240318,180900,355860950,2780,2780,2780,2780,0
|
|
20240318,180800,355860950,2780,2780,2780,2780,0
|
|
20240318,180700,355860950,2780,2780,2780,2780,0
|
|
20240318,180600,355860950,2780,2780,2780,2780,0
|
|
20240318,180500,355860950,2780,2780,2780,2780,0
|
|
20240318,180400,355860950,2780,2780,2780,2780,0
|
|
20240318,180300,355860950,2780,2780,2780,2780,0
|
|
20240318,180200,355860950,2780,2780,2780,2780,0
|
|
20240318,180100,355860950,2780,2780,2780,2780,0
|
|
20240318,180000,355860950,2780,2780,2780,2780,0
|
|
20240318,175900,355860950,2780,2780,2780,2780,0
|
|
20240318,175800,355860950,2780,2780,2780,2780,0
|
|
20240318,175700,355860950,2780,2780,2780,2780,0
|
|
20240318,175600,355860950,2780,2780,2780,2780,0
|
|
20240318,175500,355860950,2780,2780,2780,2780,0
|
|
20240318,175400,355860950,2780,2780,2780,2780,0
|
|
20240318,175300,355860950,2780,2780,2780,2780,0
|
|
20240318,175200,355860950,2780,2780,2780,2780,0
|
|
20240318,175100,355860950,2780,2780,2780,2780,0
|
|
20240318,175000,355860950,2780,2780,2780,2780,0
|
|
20240318,174900,355860950,2780,2780,2780,2780,0
|
|
20240318,174800,355860950,2780,2780,2780,2780,0
|
|
20240318,174700,355860950,2780,2780,2780,2780,0
|
|
20240318,174600,355860950,2780,2780,2780,2780,0
|
|
20240318,174500,355860950,2780,2780,2780,2780,0
|
|
20240318,174400,355860950,2780,2780,2780,2780,0
|
|
20240318,174300,355860950,2780,2780,2780,2780,1908
|
|
20240318,174200,355860950,2780,2780,2780,2780,0
|
|
20240318,174100,355860950,2780,2780,2780,2780,0
|
|
20240318,174000,355860950,2780,2780,2780,2780,0
|
|
20240318,173900,355860950,2780,2780,2780,2780,0
|
|
20240318,173800,355860950,2780,2780,2780,2780,0
|
|
20240318,173700,355860950,2780,2780,2780,2780,0
|
|
20240318,173600,355860950,2780,2780,2780,2780,0
|
|
20240318,173500,355860950,2780,2780,2780,2780,0
|
|
20240318,173400,355860950,2780,2780,2780,2780,0
|
|
20240318,173300,355860950,2780,2780,2780,2780,0
|
|
20240318,173200,355860950,2780,2780,2780,2780,0
|
|
20240318,173100,355860950,2780,2780,2780,2780,0
|
|
20240318,173000,355860950,2780,2780,2780,2780,0
|
|
20240318,172900,355860950,2780,2780,2780,2780,0
|
|
20240318,172800,355860950,2780,2780,2780,2780,0
|
|
20240318,172700,355860950,2780,2780,2780,2780,0
|
|
20240318,172600,355860950,2780,2780,2780,2780,0
|
|
20240318,172500,355860950,2780,2780,2780,2780,0
|
|
20240318,172400,355860950,2780,2780,2780,2780,0
|
|
20240318,172300,355860950,2780,2780,2780,2780,0
|
|
20240318,172200,355860950,2780,2780,2780,2780,0
|
|
20240318,172100,355860950,2780,2780,2780,2780,0
|
|
20240318,172000,355860950,2780,2780,2780,2780,0
|
|
20240318,171900,355860950,2780,2780,2780,2780,0
|
|
20240318,171800,355860950,2780,2780,2780,2780,0
|
|
20240318,171700,355860950,2780,2780,2780,2780,0
|
|
20240318,171600,355860950,2780,2780,2780,2780,0
|
|
20240318,171500,355860950,2780,2780,2780,2780,0
|
|
20240318,171400,355860950,2780,2780,2780,2780,0
|
|
20240318,171300,355860950,2780,2780,2780,2780,1908
|
|
20240318,171200,355860950,2780,2780,2780,2780,0
|
|
20240318,171100,355860950,2780,2780,2780,2780,0
|
|
20240318,171000,355860950,2780,2780,2780,2780,0
|
|
20240318,170900,355860950,2780,2780,2780,2780,0
|
|
20240318,170800,355860950,2780,2780,2780,2780,0
|
|
20240318,170700,355860950,2780,2780,2780,2780,0
|
|
20240318,170600,355860950,2780,2780,2780,2780,0
|
|
20240318,170500,355860950,2780,2780,2780,2780,0
|
|
20240318,170400,355860950,2780,2780,2780,2780,0
|
|
20240318,170300,355860950,2780,2780,2780,2780,0
|
|
20240318,170200,355860950,2780,2780,2780,2780,0
|
|
20240318,170100,355860950,2780,2780,2780,2780,0
|
|
20240318,170000,355860950,2780,2780,2780,2780,0
|
|
20240318,165900,355860950,2780,2780,2780,2780,0
|
|
20240318,165800,355860950,2780,2780,2780,2780,0
|
|
20240318,165700,355860950,2780,2780,2780,2780,0
|
|
20240318,165600,355860950,2780,2780,2780,2780,0
|
|
20240318,165500,355860950,2780,2780,2780,2780,0
|
|
20240318,165400,355860950,2780,2780,2780,2780,0
|
|
20240318,165300,355860950,2780,2780,2780,2780,0
|
|
20240318,165200,355860950,2780,2780,2780,2780,0
|
|
20240318,165100,355860950,2780,2780,2780,2780,0
|
|
20240318,165000,355860950,2780,2780,2780,2780,0
|
|
20240318,164900,355860950,2780,2780,2780,2780,0
|
|
20240318,164800,355860950,2780,2780,2780,2780,0
|
|
20240318,164700,355860950,2780,2780,2780,2780,0
|
|
20240318,164600,355860950,2780,2780,2780,2780,0
|
|
20240318,164500,355860950,2780,2780,2780,2780,0
|
|
20240318,164400,355860950,2780,2780,2780,2780,0
|
|
20240318,164300,355860950,2780,2780,2780,2780,1908
|
|
20240318,164200,355860950,2780,2780,2780,2780,0
|
|
20240318,164100,355860950,2780,2780,2780,2780,0
|
|
20240318,164000,355860950,2780,2780,2780,2780,0
|
|
20240318,163900,355860950,2780,2780,2780,2780,0
|
|
20240318,163800,355860950,2780,2780,2780,2780,0
|
|
20240318,163700,355860950,2780,2780,2780,2780,0
|
|
20240318,163600,355860950,2780,2780,2780,2780,0
|
|
20240318,163500,355860950,2780,2780,2780,2780,0
|
|
20240318,163400,355860950,2780,2780,2780,2780,0
|
|
20240318,163300,355860950,2780,2780,2780,2780,0
|
|
20240318,163200,355860950,2780,2780,2780,2780,0
|
|
20240318,163100,355860950,2780,2780,2780,2780,0
|
|
20240318,163000,355860950,2780,2780,2780,2780,0
|
|
20240318,162900,355860950,2780,2780,2780,2780,0
|
|
20240318,162800,355860950,2780,2780,2780,2780,0
|
|
20240318,162700,355860950,2780,2780,2780,2780,0
|
|
20240318,162600,355860950,2780,2780,2780,2780,0
|
|
20240318,162500,355860950,2780,2780,2780,2780,0
|
|
20240318,162400,355860950,2780,2780,2780,2780,0
|
|
20240318,162300,355860950,2780,2780,2780,2780,0
|
|
20240318,162200,355860950,2780,2780,2780,2780,0
|
|
20240318,162100,355860950,2780,2780,2780,2780,0
|
|
20240318,162000,355860950,2780,2780,2780,2780,0
|
|
20240318,161900,355860950,2780,2780,2780,2780,0
|
|
20240318,161800,355860950,2780,2780,2780,2780,0
|
|
20240318,161700,355860950,2780,2780,2780,2780,0
|
|
20240318,161600,355860950,2780,2780,2780,2780,0
|
|
20240318,161500,355860950,2780,2780,2780,2780,0
|
|
20240318,161400,355860950,2780,2780,2780,2780,0
|
|
20240318,161300,355860950,2780,2780,2780,2780,1908
|
|
20240318,161200,355860950,2780,2780,2780,2780,0
|
|
20240318,161100,355860950,2780,2780,2780,2780,0
|
|
20240318,161000,355860950,2780,2780,2780,2780,0
|
|
20240318,160900,355860950,2780,2780,2780,2780,0
|
|
20240318,160800,355860950,2780,2780,2780,2780,0
|
|
20240318,160700,355860950,2780,2780,2780,2780,0
|
|
20240318,160600,355860950,2780,2780,2780,2780,0
|
|
20240318,160500,355860950,2780,2780,2780,2780,0
|
|
20240318,160400,355860950,2780,2780,2780,2780,0
|
|
20240318,160300,355860950,2780,2780,2780,2780,0
|
|
20240318,160200,355860950,2780,2780,2780,2780,0
|
|
20240318,160100,355860950,2780,2780,2780,2780,0
|
|
20240318,160000,355860950,2780,2780,2780,2780,0
|
|
20240318,155900,355860950,2780,2780,2780,2780,0
|
|
20240318,155800,355860950,2780,2780,2780,2780,0
|
|
20240318,155700,355860950,2780,2780,2780,2780,0
|
|
20240318,155600,355860950,2780,2780,2780,2780,0
|
|
20240318,155500,355860950,2780,2780,2780,2780,0
|
|
20240318,155400,355860950,2780,2780,2780,2780,0
|
|
20240318,155300,355860950,2780,2780,2780,2780,0
|
|
20240318,155200,355860950,2780,2780,2780,2780,0
|
|
20240318,155100,355860950,2780,2780,2780,2780,0
|
|
20240318,155000,355860950,2780,2780,2780,2780,0
|
|
20240318,154900,355860950,2780,2780,2780,2780,0
|
|
20240318,154800,355860950,2780,2780,2780,2780,0
|
|
20240318,154700,355860950,2780,2780,2780,2780,0
|
|
20240318,154600,355860950,2780,2780,2780,2780,0
|
|
20240318,154500,355860950,2780,2780,2780,2780,0
|
|
20240318,154400,355860950,2780,2780,2780,2780,0
|
|
20240318,154300,355860950,2780,2780,2780,2780,1908
|
|
20240318,154200,355860950,2780,2780,2780,2780,0
|
|
20240318,154100,355860950,2780,2780,2780,2780,0
|
|
20240318,154000,355860950,2780,2780,2780,2780,0
|
|
20240318,153900,355860950,2780,2780,2780,2780,0
|
|
20240318,153800,355860950,2780,2780,2780,2780,0
|
|
20240318,153700,355860950,2780,2780,2780,2780,0
|
|
20240318,153600,355860950,2780,2780,2780,2780,0
|
|
20240318,153500,355860950,2780,2780,2780,2780,0
|
|
20240318,153400,355860950,2780,2780,2780,2780,0
|
|
20240318,153300,355860950,2780,2780,2780,2780,0
|
|
20240318,153200,355860950,2780,2780,2780,2780,0
|
|
20240318,153100,355860950,2780,2780,2780,2780,0
|
|
20240318,153000,355860950,2780,2780,2780,2780,1908
|
|
20240318,152900,350556710,2785,2785,2785,2785,0
|
|
20240318,152800,350556710,2785,2785,2785,2785,0
|
|
20240318,152700,350556710,2785,2785,2785,2785,0
|
|
20240318,152600,350556710,2785,2785,2785,2785,0
|
|
20240318,152500,350556710,2785,2785,2785,2785,0
|
|
20240318,152400,350556710,2785,2785,2785,2785,0
|
|
20240318,152300,350556710,2785,2785,2785,2785,0
|
|
20240318,152200,350556710,2785,2785,2785,2785,0
|
|
20240318,152100,350556710,2785,2785,2785,2785,0
|
|
20240318,152000,350556710,2785,2785,2785,2785,0
|
|
20240318,151900,350556710,2785,2785,2785,2780,239
|
|
20240318,151800,349891220,2775,2775,2775,2775,0
|
|
20240318,151700,349891220,2775,2775,2775,2775,2112
|
|
20240318,151600,344030420,2780,2780,2780,2780,800
|
|
20240318,151500,341806420,2780,2780,2780,2780,52
|
|
20240318,151400,341661860,2780,2780,2780,2780,1
|
|
20240318,151300,341659080,2780,2790,2790,2780,374
|
|
20240318,151200,340619350,2780,2780,2780,2780,58
|
|
20240318,151100,340458110,2780,2790,2790,2780,861
|
|
20240318,151000,338064280,2790,2790,2790,2790,15
|
|
20240318,150900,338022430,2790,2785,2790,2785,654
|
|
20240318,150800,336198040,2790,2790,2790,2790,0
|
|
20240318,150700,336198040,2790,2785,2790,2785,28
|
|
20240318,150600,336120055,2785,2785,2785,2785,16
|
|
20240318,150500,336075495,2785,2785,2785,2785,1814
|
|
20240318,150400,331023505,2785,2785,2785,2785,20
|
|
20240318,150300,330967805,2785,2785,2785,2785,40
|
|
20240318,150200,330856405,2780,2780,2780,2780,0
|
|
20240318,150100,330856405,2780,2780,2780,2780,2426
|
|
20240318,150000,324112125,2780,2780,2780,2780,30
|
|
20240318,145900,324028725,2770,2770,2770,2770,0
|
|
20240318,145800,324028725,2770,2770,2770,2770,0
|
|
20240318,145700,324028725,2770,2780,2780,2770,685
|
|
20240318,145600,322125045,2780,2775,2780,2765,76
|
|
20240318,145500,321914655,2770,2770,2770,2765,942
|
|
20240318,145400,319307180,2770,2770,2770,2760,1144
|
|
20240318,145300,316144645,2760,2760,2770,2760,834
|
|
20240318,145200,313842795,2760,2765,2780,2760,785
|
|
20240318,145100,311674725,2760,2765,2765,2760,714
|
|
20240318,145000,309701355,2765,2765,2780,2760,698
|
|
20240318,144900,307772685,2765,2765,2765,2765,703
|
|
20240318,144800,305828890,2765,2765,2770,2765,669
|
|
20240318,144700,303978790,2765,2765,2765,2765,2713
|
|
20240318,144600,296477345,2765,2765,2765,2765,713
|
|
20240318,144500,294505900,2765,2770,2785,2765,2679
|
|
20240318,144400,287086305,2770,2770,2770,2770,704
|
|
20240318,144300,285136225,2770,2775,2775,2770,764
|
|
20240318,144200,283018105,2775,2775,2775,2775,669
|
|
20240318,144100,281161630,2775,2775,2780,2775,759
|
|
20240318,144000,279055400,2775,2775,2775,2775,669
|
|
20240318,143900,277198925,2775,2775,2785,2775,1492
|
|
20240318,143800,273058615,2775,2775,2775,2775,668
|
|
20240318,143700,271204915,2775,2775,2775,2775,422
|
|
20240318,143600,270033865,2775,2775,2775,2775,191
|
|
20240318,143500,269503840,2775,2775,2775,2775,700
|
|
20240318,143400,267561340,2775,2775,2775,2775,514
|
|
20240318,143300,266134990,2775,2790,2790,2775,223
|
|
20240318,143200,265515670,2775,2780,2780,2775,101
|
|
20240318,143100,265235280,2775,2775,2775,2775,191
|
|
20240318,143000,264705255,2780,2780,2780,2780,45
|
|
20240318,142900,264580155,2780,2780,2780,2780,101
|
|
20240318,142800,264299375,2780,2780,2780,2775,1290
|
|
20240318,142700,260713445,2780,2780,2780,2780,101
|
|
20240318,142600,260432665,2780,2780,2780,2780,731
|
|
20240318,142500,258400485,2780,2780,2780,2780,90
|
|
20240318,142400,258150285,2780,2780,2780,2780,101
|
|
20240318,142300,257869505,2780,2780,2780,2780,146
|
|
20240318,142200,257463625,2780,2780,2790,2780,154
|
|
20240318,142100,257035495,2780,2780,2780,2780,118
|
|
20240318,142000,256707455,2780,2780,2785,2780,137
|
|
20240318,141900,256326590,2780,2780,2780,2780,118
|
|
20240318,141800,255998550,2790,2780,2790,2780,482
|
|
20240318,141700,254655220,2780,2780,2780,2780,145
|
|
20240318,141600,254252120,2780,2780,2780,2780,201
|
|
20240318,141500,253693340,2780,2780,2780,2780,861
|
|
20240318,141400,251299760,2780,2780,2780,2780,145
|
|
20240318,141300,250896660,2780,2780,2790,2780,179
|
|
20240318,141200,250398710,2780,2780,2780,2780,146
|
|
20240318,141100,249992830,2780,2790,2790,2780,106
|
|
20240318,141000,249698100,2780,2785,2790,2780,239
|
|
20240318,140900,249032755,2790,2780,2790,2780,543
|
|
20240318,140800,247520215,2780,2780,2780,2780,400
|
|
20240318,140700,246408215,2790,2780,2790,2780,109
|
|
20240318,140600,246105115,2780,2780,2780,2780,90
|
|
20240318,140500,245854915,2780,2775,2790,2775,629
|
|
20240318,140400,244101690,2775,2775,2790,2775,2146
|
|
20240318,140300,238122945,2785,2775,2785,2775,2621
|
|
20240318,140200,230843980,2775,2775,2780,2775,176
|
|
20240318,140100,230355430,2775,2775,2775,2775,90
|
|
20240318,140000,230105680,2780,2775,2780,2775,180
|
|
20240318,135900,229606005,2780,2775,2780,2775,133
|
|
20240318,135800,229236780,2775,2775,2780,2775,175
|
|
20240318,135700,228751005,2775,2775,2775,2775,146
|
|
20240318,135600,228345855,2775,2775,2775,2775,91
|
|
20240318,135500,228093330,2775,2775,2775,2775,146
|
|
20240318,135400,227688180,2780,2775,2780,2775,200
|
|
20240318,135300,227132680,2775,2775,2780,2775,179
|
|
20240318,135200,226635785,2775,2775,2775,2775,1070
|
|
20240318,135100,223666535,2775,2780,2780,2775,62
|
|
20240318,135000,223494450,2780,2780,2780,2775,113
|
|
20240318,134900,223180805,2780,2780,2780,2775,98
|
|
20240318,134800,222908640,2780,2775,2780,2775,265
|
|
20240318,134700,222172215,2775,2775,2775,2775,55
|
|
20240318,134600,222019590,2775,2775,2775,2775,55
|
|
20240318,134500,221866965,2775,2775,2775,2775,130
|
|
20240318,134400,221506215,2775,2780,2780,2775,62
|
|
20240318,134300,221334130,2775,2775,2775,2775,511
|
|
20240318,134200,219916105,2775,2775,2775,2775,45
|
|
20240318,134100,219791230,2775,2775,2775,2775,150
|
|
20240318,134000,219374980,2775,2775,2775,2775,55
|
|
20240318,133900,219222355,2775,2775,2775,2775,101
|
|
20240318,133800,218942080,2775,2775,2775,2775,0
|
|
20240318,133700,218942080,2775,2775,2775,2775,100
|
|
20240318,133600,218664580,2775,2775,2775,2775,55
|
|
20240318,133500,218511955,2775,2775,2775,2775,55
|
|
20240318,133400,218359330,2775,2775,2775,2775,202
|
|
20240318,133300,217798780,2785,2785,2785,2785,34
|
|
20240318,133200,217704090,2775,2775,2775,2775,64
|
|
20240318,133100,217526490,2775,2780,2780,2775,101
|
|
20240318,133000,217246210,2775,2775,2775,2775,375
|
|
20240318,132900,216205585,2775,2775,2775,2775,100
|
|
20240318,132800,215928085,2775,2775,2775,2775,0
|
|
20240318,132700,215928085,2775,2775,2775,2775,55
|
|
20240318,132600,215775460,2775,2775,2775,2775,100
|
|
20240318,132500,215497960,2775,2775,2775,2775,55
|
|
20240318,132400,215345335,2775,2775,2775,2775,55
|
|
20240318,132300,215192710,2785,2775,2785,2775,46
|
|
20240318,132200,215065050,2775,2780,2780,2775,244
|
|
20240318,132100,214387000,2775,2775,2775,2775,99
|
|
20240318,132000,214112275,2775,2775,2775,2775,55
|
|
20240318,131900,213959650,2780,2780,2780,2780,600
|
|
20240318,131800,212291650,2775,2775,2775,2775,100
|
|
20240318,131700,212014150,2775,2780,2780,2775,146
|
|
20240318,131600,211608550,2775,2775,2775,2775,55
|
|
20240318,131500,211455925,2775,2775,2775,2775,100
|
|
20240318,131400,211178425,2780,2780,2780,2780,134
|
|
20240318,131300,210805905,2775,2775,2775,2775,54
|
|
20240318,131200,210656055,2775,2775,2775,2775,100
|
|
20240318,131100,210378555,2775,2775,2775,2775,55
|
|
20240318,131000,210225930,2775,2775,2775,2775,100
|
|
20240318,130900,209948430,2775,2775,2775,2775,100
|
|
20240318,130800,209670930,2775,2775,2775,2775,55
|
|
20240318,130700,209518305,2775,2775,2775,2775,1125
|
|
20240318,130600,206396430,2775,2785,2785,2775,65
|
|
20240318,130500,206215955,2775,2780,2780,2775,54
|
|
20240318,130400,206066075,2780,2780,2780,2780,3583
|
|
20240318,130300,196105335,2780,2785,2785,2780,127
|
|
20240318,130200,195751975,2785,2780,2785,2780,130
|
|
20240318,130100,195390485,2785,2785,2785,2785,0
|
|
20240318,130000,195390485,2785,2785,2785,2785,420
|
|
20240318,125900,194220785,2785,2785,2785,2785,190
|
|
20240318,125800,193691635,2785,2785,2785,2785,0
|
|
20240318,125700,193691635,2785,2785,2785,2785,67
|
|
20240318,125600,193505040,2785,2790,2790,2785,47
|
|
20240318,125500,193374135,2785,2785,2785,2785,67
|
|
20240318,125400,193187540,2785,2785,2790,2785,146
|
|
20240318,125300,192780760,2790,2790,2790,2790,10
|
|
20240318,125200,192752860,2785,2785,2785,2785,67
|
|
20240318,125100,192566265,2785,2785,2785,2785,212
|
|
20240318,125000,191975845,2790,2790,2790,2790,0
|
|
20240318,124900,191975845,2790,2780,2790,2780,102
|
|
20240318,124800,191691935,2780,2780,2790,2780,122
|
|
20240318,124700,191352675,2790,2790,2790,2790,10
|
|
20240318,124600,191324775,2780,2785,2785,2780,112
|
|
20240318,124500,191012895,2785,2785,2785,2785,400
|
|
20240318,124400,189898895,2785,2790,2790,2785,867
|
|
20240318,124300,187484295,2785,2785,2785,2785,147
|
|
20240318,124200,187074900,2790,2790,2790,2790,43
|
|
20240318,124100,186954930,2785,2785,2785,2785,67
|
|
20240318,124000,186768335,2785,2785,2785,2785,112
|
|
20240318,123900,186456415,2790,2790,2790,2790,3
|
|
20240318,123800,186448045,2790,2790,2790,2790,90
|
|
20240318,123700,186196945,2785,2785,2785,2785,45
|
|
20240318,123600,186071620,2785,2785,2785,2785,0
|
|
20240318,123500,186071620,2785,2785,2785,2785,44
|
|
20240318,123400,185949080,2790,2790,2790,2790,34
|
|
20240318,123300,185854220,2785,2785,2785,2785,1000
|
|
20240318,123200,183069220,2785,2785,2785,2785,45
|
|
20240318,123100,182943895,2790,2790,2790,2790,0
|
|
20240318,123000,182943895,2790,2790,2790,2790,24
|
|
20240318,122900,182876935,2785,2785,2785,2785,45
|
|
20240318,122800,182751610,2790,2790,2790,2790,0
|
|
20240318,122700,182751610,2790,2790,2790,2790,779
|
|
20240318,122600,180578200,2790,2790,2790,2790,400
|
|
20240318,122500,179462200,2790,2790,2790,2790,468
|
|
20240318,122400,178156480,2785,2790,2790,2785,445
|
|
20240318,122300,176915155,2790,2790,2790,2790,40
|
|
20240318,122200,176803555,2790,2790,2790,2790,20
|
|
20240318,122100,176747755,2785,2785,2785,2785,45
|
|
20240318,122000,176622430,2785,2785,2785,2785,0
|
|
20240318,121900,176622430,2785,2785,2785,2785,45
|
|
20240318,121800,176497105,2790,2790,2790,2790,0
|
|
20240318,121700,176497105,2790,2790,2790,2790,0
|
|
20240318,121600,176497105,2790,2790,2790,2790,55
|
|
20240318,121500,176343655,2795,2795,2795,2795,0
|
|
20240318,121400,176343655,2795,2795,2795,2795,39
|
|
20240318,121300,176234650,2785,2785,2785,2785,45
|
|
20240318,121200,176109325,2795,2795,2795,2795,55
|
|
20240318,121100,175955600,2785,2785,2785,2785,45
|
|
20240318,121000,175830275,2785,2785,2785,2785,500
|
|
20240318,120900,174437775,2785,2785,2785,2785,0
|
|
20240318,120800,174437775,2785,2785,2785,2785,46
|
|
20240318,120700,174309665,2795,2795,2795,2795,24
|
|
20240318,120600,174242585,2790,2785,2790,2785,104
|
|
20240318,120500,173952925,2785,2785,2785,2785,45
|
|
20240318,120400,173827600,2785,2785,2785,2785,0
|
|
20240318,120300,173827600,2785,2795,2795,2785,3023
|
|
20240318,120200,165406480,2795,2795,2795,2790,1119
|
|
20240318,120100,162279100,2795,2795,2795,2795,0
|
|
20240318,120000,162279100,2795,2785,2795,2785,145
|
|
20240318,115900,161874275,2785,2785,2785,2785,0
|
|
20240318,115800,161874275,2785,2785,2785,2785,0
|
|
20240318,115700,161874275,2785,2795,2795,2785,56
|
|
20240318,115600,161718205,2795,2795,2795,2795,24
|
|
20240318,115500,161651125,2795,2795,2795,2795,39
|
|
20240318,115400,161542120,2785,2785,2785,2785,45
|
|
20240318,115300,161416795,2785,2785,2785,2785,0
|
|
20240318,115200,161416795,2785,2785,2785,2785,45
|
|
20240318,115100,161291470,2785,2785,2785,2785,0
|
|
20240318,115000,161291470,2785,2785,2785,2785,0
|
|
20240318,114900,161291470,2785,2790,2790,2785,45
|
|
20240318,114800,161166105,2785,2785,2785,2785,0
|
|
20240318,114700,161166105,2785,2785,2785,2785,0
|
|
20240318,114600,161166105,2785,2790,2790,2785,44
|
|
20240318,114500,161043520,2790,2785,2790,2785,309
|
|
20240318,114400,160182925,2785,2790,2790,2785,45
|
|
20240318,114300,160057490,2795,2795,2795,2795,400
|
|
20240318,114200,158939490,2795,2795,2795,2795,1
|
|
20240318,114100,158936695,2790,2790,2790,2790,45
|
|
20240318,114000,158811145,2790,2790,2790,2790,1102
|
|
20240318,113900,155736565,2795,2795,2795,2795,9
|
|
20240318,113800,155711410,2795,2795,2795,2790,78
|
|
20240318,113700,155493625,2795,2795,2795,2795,0
|
|
20240318,113600,155493625,2795,2795,2795,2795,1
|
|
20240318,113500,155490830,2790,2795,2795,2790,79
|
|
20240318,113400,155270250,2790,2790,2790,2790,0
|
|
20240318,113300,155270250,2790,2790,2790,2790,245
|
|
20240318,113200,154586700,2795,2795,2795,2795,440
|
|
20240318,113100,153356900,2795,2795,2795,2795,179
|
|
20240318,113000,152856595,2795,2800,2800,2795,84
|
|
20240318,112900,152621620,2795,2795,2795,2795,0
|
|
20240318,112800,152621620,2795,2795,2795,2795,0
|
|
20240318,112700,152621620,2795,2795,2795,2795,45
|
|
20240318,112600,152495845,2795,2795,2795,2795,0
|
|
20240318,112500,152495845,2795,2795,2795,2795,45
|
|
20240318,112400,152370070,2800,2800,2800,2800,30
|
|
20240318,112300,152286070,2790,2790,2790,2790,0
|
|
20240318,112200,152286070,2790,2790,2790,2790,45
|
|
20240318,112100,152160520,2790,2790,2790,2790,0
|
|
20240318,112000,152160520,2790,2790,2790,2790,0
|
|
20240318,111900,152160520,2790,2795,2795,2790,65
|
|
20240318,111800,151979015,2800,2800,2800,2800,1
|
|
20240318,111700,151976215,2790,2800,2800,2790,216
|
|
20240318,111600,151371865,2795,2795,2795,2795,155
|
|
20240318,111500,150938640,2800,2795,2800,2795,59
|
|
20240318,111400,150773565,2795,2795,2800,2795,150
|
|
20240318,111300,150354310,2800,2800,2800,2800,80
|
|
20240318,111200,150130310,2800,2800,2800,2800,2
|
|
20240318,111100,150124710,2790,2795,2795,2790,65
|
|
20240318,111000,149943260,2795,2795,2795,2795,40
|
|
20240318,110900,149831460,2790,2790,2790,2790,45
|
|
20240318,110800,149705910,2795,2790,2795,2790,894
|
|
20240318,110700,147210900,2790,2795,2795,2790,630
|
|
20240318,110600,145453100,2795,2795,2795,2795,3305
|
|
20240318,110500,136215625,2795,2795,2795,2795,474
|
|
20240318,110400,134890795,2795,2795,2795,2795,0
|
|
20240318,110300,134890795,2795,2795,2795,2795,160
|
|
20240318,110200,134443595,2795,2795,2795,2795,9
|
|
20240318,110100,134418440,2795,2795,2795,2795,27
|
|
20240318,110000,134342975,2800,2795,2800,2795,217
|
|
20240318,105900,133736445,2790,2790,2790,2790,541
|
|
20240318,105800,132227055,2790,2790,2790,2790,3
|
|
20240318,105700,132218685,2795,2790,2795,2790,147
|
|
20240318,105600,131807955,2790,2790,2790,2790,28
|
|
20240318,105500,131729835,2795,2795,2795,2790,672
|
|
20240318,105400,129852100,2790,2790,2800,2790,39
|
|
20240318,105300,129742975,2790,2790,2790,2790,2
|
|
20240318,105200,129737395,2790,2790,2790,2790,2
|
|
20240318,105100,129731815,2790,2795,2795,2790,3810
|
|
20240318,105000,119082870,2795,2795,2795,2795,502
|
|
20240318,104900,117679780,2795,2795,2795,2795,502
|
|
20240318,104800,116276690,2795,2800,2800,2795,2410
|
|
20240318,104700,109528700,2800,2800,2800,2800,3
|
|
20240318,104600,109520300,2800,2800,2800,2800,2
|
|
20240318,104500,109514700,2800,2800,2800,2800,2
|
|
20240318,104400,109509100,2800,2800,2800,2800,2
|
|
20240318,104300,109503500,2800,2800,2800,2800,3
|
|
20240318,104200,109495100,2800,2800,2800,2800,4
|
|
20240318,104100,109483900,2800,2800,2800,2800,4
|
|
20240318,104000,109472700,2800,2800,2800,2800,55
|
|
20240318,103900,109318700,2800,2800,2800,2800,2
|
|
20240318,103800,109313100,2800,2800,2800,2800,4
|
|
20240318,103700,109301900,2800,2800,2800,2800,27
|
|
20240318,103600,109226300,2795,2800,2800,2795,39
|
|
20240318,103500,109117105,2800,2795,2800,2790,368
|
|
20240318,103400,108087345,2790,2790,2790,2790,3
|
|
20240318,103300,108078975,2790,2790,2800,2790,55
|
|
20240318,103200,107925005,2790,2790,2790,2790,489
|
|
20240318,103100,106560695,2790,2795,2795,2790,2650
|
|
20240318,103000,99163935,2795,2795,2795,2795,4
|
|
20240318,102900,99152755,2795,2795,2805,2795,64
|
|
20240318,102800,98973265,2795,2795,2795,2795,2
|
|
20240318,102700,98967675,2795,2795,2795,2795,2
|
|
20240318,102600,98962085,2795,2795,2795,2795,10
|
|
20240318,102500,98934135,2795,2795,2795,2795,2
|
|
20240318,102400,98928545,2790,2790,2790,2790,2
|
|
20240318,102300,98922965,2790,2800,2800,2790,817
|
|
20240318,102200,96635385,2790,2795,2795,2790,124
|
|
20240318,102100,96288810,2795,2795,2795,2795,552
|
|
20240318,102000,94745970,2795,2795,2795,2795,2
|
|
20240318,101900,94740380,2795,2795,2800,2795,52
|
|
20240318,101800,94594795,2795,2795,2795,2795,2
|
|
20240318,101700,94589205,2795,2795,2800,2795,3
|
|
20240318,101600,94580815,2795,2795,2795,2795,113
|
|
20240318,101500,94264980,2795,2800,2800,2795,84
|
|
20240318,101400,94030030,2800,2805,2805,2800,138
|
|
20240318,101300,93643625,2805,2800,2805,2800,27
|
|
20240318,101200,93567900,2800,2800,2800,2800,0
|
|
20240318,101100,93567900,2800,2800,2800,2800,1103
|
|
20240318,101000,90479500,2810,2810,2810,2810,2
|
|
20240318,100900,90473880,2810,2810,2810,2810,0
|
|
20240318,100800,90473880,2810,2810,2810,2810,6
|
|
20240318,100700,90457020,2810,2810,2810,2810,2
|
|
20240318,100600,90451400,2810,2810,2810,2805,26
|
|
20240318,100500,90378445,2810,2810,2810,2810,10
|
|
20240318,100400,90350345,2810,2810,2810,2810,1
|
|
20240318,100300,90347535,2805,2810,2810,2805,215
|
|
20240318,100200,89744390,2805,2805,2805,2805,107
|
|
20240318,100100,89444255,2810,2805,2810,2805,2014
|
|
20240318,100000,83784985,2805,2805,2805,2805,790
|
|
20240318,095900,81569035,2805,2805,2805,2805,3
|
|
20240318,095800,81560620,2805,2805,2805,2805,0
|
|
20240318,095700,81560620,2805,2805,2805,2805,1
|
|
20240318,095600,81557815,2805,2800,2805,2795,103
|
|
20240318,095500,81269375,2805,2805,2805,2805,34
|
|
20240318,095400,81174005,2800,2800,2800,2800,0
|
|
20240318,095300,81174005,2800,2800,2800,2800,11
|
|
20240318,095200,81143205,2800,2800,2800,2800,10
|
|
20240318,095100,81115205,2795,2795,2795,2795,0
|
|
20240318,095000,81115205,2795,2795,2795,2795,36
|
|
20240318,094900,81014585,2805,2805,2805,2805,50
|
|
20240318,094800,80874335,2805,2805,2805,2805,0
|
|
20240318,094700,80874335,2805,2805,2805,2805,200
|
|
20240318,094600,80313335,2790,2790,2790,2790,36
|
|
20240318,094500,80212895,2805,2805,2805,2805,0
|
|
20240318,094400,80212895,2805,2800,2805,2800,133
|
|
20240318,094300,79840270,2800,2785,2800,2780,2005
|
|
20240318,094200,74264945,2785,2785,2790,2785,23
|
|
20240318,094100,74200885,2785,2800,2805,2780,3120
|
|
20240318,094000,65500210,2795,2800,2800,2795,76
|
|
20240318,093900,65287740,2805,2800,2805,2800,494
|
|
20240318,093800,63903270,2805,2805,2805,2805,1957
|
|
20240318,093700,58413885,2810,2805,2810,2805,38
|
|
20240318,093600,58307290,2805,2805,2805,2805,506
|
|
20240318,093500,56887960,2810,2805,2810,2800,92
|
|
20240318,093400,56629580,2800,2800,2800,2800,0
|
|
20240318,093300,56629580,2800,2800,2800,2800,0
|
|
20240318,093200,56629580,2800,2800,2800,2800,14
|
|
20240318,093100,56590380,2795,2800,2800,2795,526
|
|
20240318,093000,55117870,2800,2805,2805,2800,9
|
|
20240318,092900,55092665,2800,2800,2800,2800,213
|
|
20240318,092800,54496265,2810,2810,2810,2810,0
|
|
20240318,092700,54496265,2810,2810,2810,2810,0
|
|
20240318,092600,54496265,2810,2800,2810,2800,96
|
|
20240318,092500,54227035,2805,2805,2805,2805,90
|
|
20240318,092400,53974585,2800,2800,2800,2800,993
|
|
20240318,092300,51194185,2800,2800,2800,2800,0
|
|
20240318,092200,51194185,2800,2800,2800,2800,84
|
|
20240318,092100,50958985,2820,2820,2820,2820,2
|
|
20240318,092000,50953345,2800,2815,2815,2800,1001
|
|
20240318,091900,48144060,2815,2815,2815,2815,18
|
|
20240318,091800,48093390,2815,2815,2815,2815,0
|
|
20240318,091700,48093390,2815,2815,2815,2815,3668
|
|
20240318,091600,37767970,2820,2815,2820,2815,100
|
|
20240318,091500,37485990,2820,2820,2820,2820,43
|
|
20240318,091400,37364730,2820,2820,2820,2820,88
|
|
20240318,091300,37116570,2820,2820,2825,2820,1205
|
|
20240318,091200,33715470,2815,2815,2815,2815,2
|
|
20240318,091100,33709840,2815,2815,2815,2815,0
|
|
20240318,091000,33709840,2815,2815,2815,2815,1
|
|
20240318,090900,33707025,2820,2820,2825,2820,1007
|
|
20240318,090800,30867250,2825,2825,2825,2815,4099
|
|
20240318,090700,19302755,2825,2825,2825,2825,463
|
|
20240318,090600,17994780,2825,2825,2825,2825,3
|
|
20240318,090500,17986305,2825,2820,2825,2815,1220
|
|
20240318,090400,14545800,2820,2820,2820,2820,97
|
|
20240318,090300,14272260,2825,2825,2825,2825,1163
|
|
20240318,090200,10986785,2825,2820,2825,2820,446
|
|
20240318,090100,9726900,2820,2800,2820,2800,986
|
|
20240318,090000,6965275,2800,2775,2800,2775,2510
|