646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194300,573332855,2805,2805,2805,2805,4781
|
|
20240319,194200,573332855,2805,2805,2805,2805,0
|
|
20240319,194100,573332855,2805,2805,2805,2805,0
|
|
20240319,194000,573332855,2805,2805,2805,2805,0
|
|
20240319,193900,573332855,2805,2805,2805,2805,0
|
|
20240319,193800,573332855,2805,2805,2805,2805,0
|
|
20240319,193700,573332855,2805,2805,2805,2805,0
|
|
20240319,193600,573332855,2805,2805,2805,2805,0
|
|
20240319,193500,573332855,2805,2805,2805,2805,0
|
|
20240319,193400,573332855,2805,2805,2805,2805,0
|
|
20240319,193300,573332855,2805,2805,2805,2805,0
|
|
20240319,193200,573332855,2805,2805,2805,2805,0
|
|
20240319,193100,573332855,2805,2805,2805,2805,0
|
|
20240319,193000,573332855,2805,2805,2805,2805,0
|
|
20240319,192900,573332855,2805,2805,2805,2805,0
|
|
20240319,192800,573332855,2805,2805,2805,2805,0
|
|
20240319,192700,573332855,2805,2805,2805,2805,0
|
|
20240319,192600,573332855,2805,2805,2805,2805,0
|
|
20240319,192500,573332855,2805,2805,2805,2805,0
|
|
20240319,192400,573332855,2805,2805,2805,2805,0
|
|
20240319,192300,573332855,2805,2805,2805,2805,0
|
|
20240319,192200,573332855,2805,2805,2805,2805,0
|
|
20240319,192100,573332855,2805,2805,2805,2805,0
|
|
20240319,192000,573332855,2805,2805,2805,2805,0
|
|
20240319,191900,573332855,2805,2805,2805,2805,0
|
|
20240319,191800,573332855,2805,2805,2805,2805,0
|
|
20240319,191700,573332855,2805,2805,2805,2805,0
|
|
20240319,191600,573332855,2805,2805,2805,2805,0
|
|
20240319,191500,573332855,2805,2805,2805,2805,0
|
|
20240319,191400,573332855,2805,2805,2805,2805,0
|
|
20240319,191300,573332855,2805,2805,2805,2805,4781
|
|
20240319,191200,573332855,2805,2805,2805,2805,0
|
|
20240319,191100,573332855,2805,2805,2805,2805,0
|
|
20240319,191000,573332855,2805,2805,2805,2805,0
|
|
20240319,190900,573332855,2805,2805,2805,2805,0
|
|
20240319,190800,573332855,2805,2805,2805,2805,0
|
|
20240319,190700,573332855,2805,2805,2805,2805,0
|
|
20240319,190600,573332855,2805,2805,2805,2805,0
|
|
20240319,190500,573332855,2805,2805,2805,2805,0
|
|
20240319,190400,573332855,2805,2805,2805,2805,0
|
|
20240319,190300,573332855,2805,2805,2805,2805,0
|
|
20240319,190200,573332855,2805,2805,2805,2805,0
|
|
20240319,190100,573332855,2805,2805,2805,2805,0
|
|
20240319,190000,573332855,2805,2805,2805,2805,0
|
|
20240319,185900,573332855,2805,2805,2805,2805,0
|
|
20240319,185800,573332855,2805,2805,2805,2805,0
|
|
20240319,185700,573332855,2805,2805,2805,2805,0
|
|
20240319,185600,573332855,2805,2805,2805,2805,0
|
|
20240319,185500,573332855,2805,2805,2805,2805,0
|
|
20240319,185400,573332855,2805,2805,2805,2805,0
|
|
20240319,185300,573332855,2805,2805,2805,2805,0
|
|
20240319,185200,573332855,2805,2805,2805,2805,0
|
|
20240319,185100,573332855,2805,2805,2805,2805,0
|
|
20240319,185000,573332855,2805,2805,2805,2805,0
|
|
20240319,184900,573332855,2805,2805,2805,2805,0
|
|
20240319,184800,573332855,2805,2805,2805,2805,0
|
|
20240319,184700,573332855,2805,2805,2805,2805,0
|
|
20240319,184600,573332855,2805,2805,2805,2805,0
|
|
20240319,184500,573332855,2805,2805,2805,2805,0
|
|
20240319,184400,573332855,2805,2805,2805,2805,0
|
|
20240319,184300,573332855,2805,2805,2805,2805,4781
|
|
20240319,184200,573332855,2805,2805,2805,2805,0
|
|
20240319,184100,573332855,2805,2805,2805,2805,0
|
|
20240319,184000,573332855,2805,2805,2805,2805,0
|
|
20240319,183900,573332855,2805,2805,2805,2805,0
|
|
20240319,183800,573332855,2805,2805,2805,2805,0
|
|
20240319,183700,573332855,2805,2805,2805,2805,0
|
|
20240319,183600,573332855,2805,2805,2805,2805,0
|
|
20240319,183500,573332855,2805,2805,2805,2805,0
|
|
20240319,183400,573332855,2805,2805,2805,2805,0
|
|
20240319,183300,573332855,2805,2805,2805,2805,0
|
|
20240319,183200,573332855,2805,2805,2805,2805,0
|
|
20240319,183100,573332855,2805,2805,2805,2805,0
|
|
20240319,183000,573332855,2805,2805,2805,2805,0
|
|
20240319,182900,573332855,2805,2805,2805,2805,0
|
|
20240319,182800,573332855,2805,2805,2805,2805,0
|
|
20240319,182700,573332855,2805,2805,2805,2805,0
|
|
20240319,182600,573332855,2805,2805,2805,2805,0
|
|
20240319,182500,573332855,2805,2805,2805,2805,0
|
|
20240319,182400,573332855,2805,2805,2805,2805,0
|
|
20240319,182300,573332855,2805,2805,2805,2805,0
|
|
20240319,182200,573332855,2805,2805,2805,2805,0
|
|
20240319,182100,573332855,2805,2805,2805,2805,0
|
|
20240319,182000,573332855,2805,2805,2805,2805,0
|
|
20240319,181900,573332855,2805,2805,2805,2805,0
|
|
20240319,181800,573332855,2805,2805,2805,2805,0
|
|
20240319,181700,573332855,2805,2805,2805,2805,0
|
|
20240319,181600,573332855,2805,2805,2805,2805,0
|
|
20240319,181500,573332855,2805,2805,2805,2805,0
|
|
20240319,181400,573332855,2805,2805,2805,2805,0
|
|
20240319,181300,573332855,2805,2805,2805,2805,4781
|
|
20240319,181200,573332855,2805,2805,2805,2805,0
|
|
20240319,181100,573332855,2805,2805,2805,2805,0
|
|
20240319,181000,573332855,2805,2805,2805,2805,0
|
|
20240319,180900,573332855,2805,2805,2805,2805,0
|
|
20240319,180800,573332855,2805,2805,2805,2805,0
|
|
20240319,180700,573332855,2805,2805,2805,2805,0
|
|
20240319,180600,573332855,2805,2805,2805,2805,0
|
|
20240319,180500,573332855,2805,2805,2805,2805,0
|
|
20240319,180400,573332855,2805,2805,2805,2805,0
|
|
20240319,180300,573332855,2805,2805,2805,2805,0
|
|
20240319,180200,573332855,2805,2805,2805,2805,0
|
|
20240319,180100,573332855,2805,2805,2805,2805,0
|
|
20240319,180000,573332855,2805,2805,2805,2805,0
|
|
20240319,175900,573332855,2805,2805,2805,2805,0
|
|
20240319,175800,573332855,2805,2805,2805,2805,0
|
|
20240319,175700,573332855,2805,2805,2805,2805,0
|
|
20240319,175600,573332855,2805,2805,2805,2805,0
|
|
20240319,175500,573332855,2805,2805,2805,2805,0
|
|
20240319,175400,573332855,2805,2805,2805,2805,0
|
|
20240319,175300,573332855,2805,2805,2805,2805,0
|
|
20240319,175200,573332855,2805,2805,2805,2805,0
|
|
20240319,175100,573332855,2805,2805,2805,2805,0
|
|
20240319,175000,573332855,2805,2805,2805,2805,0
|
|
20240319,174900,573332855,2805,2805,2805,2805,0
|
|
20240319,174800,573332855,2805,2805,2805,2805,0
|
|
20240319,174700,573332855,2805,2805,2805,2805,0
|
|
20240319,174600,573332855,2805,2805,2805,2805,0
|
|
20240319,174500,573332855,2805,2805,2805,2805,0
|
|
20240319,174400,573332855,2805,2805,2805,2805,0
|
|
20240319,174300,573332855,2805,2805,2805,2805,4781
|
|
20240319,174200,573332855,2805,2805,2805,2805,0
|
|
20240319,174100,573332855,2805,2805,2805,2805,0
|
|
20240319,174000,573332855,2805,2805,2805,2805,0
|
|
20240319,173900,573332855,2805,2805,2805,2805,0
|
|
20240319,173800,573332855,2805,2805,2805,2805,0
|
|
20240319,173700,573332855,2805,2805,2805,2805,0
|
|
20240319,173600,573332855,2805,2805,2805,2805,0
|
|
20240319,173500,573332855,2805,2805,2805,2805,0
|
|
20240319,173400,573332855,2805,2805,2805,2805,0
|
|
20240319,173300,573332855,2805,2805,2805,2805,0
|
|
20240319,173200,573332855,2805,2805,2805,2805,0
|
|
20240319,173100,573332855,2805,2805,2805,2805,0
|
|
20240319,173000,573332855,2805,2805,2805,2805,0
|
|
20240319,172900,573332855,2805,2805,2805,2805,0
|
|
20240319,172800,573332855,2805,2805,2805,2805,0
|
|
20240319,172700,573332855,2805,2805,2805,2805,0
|
|
20240319,172600,573332855,2805,2805,2805,2805,0
|
|
20240319,172500,573332855,2805,2805,2805,2805,0
|
|
20240319,172400,573332855,2805,2805,2805,2805,0
|
|
20240319,172300,573332855,2805,2805,2805,2805,0
|
|
20240319,172200,573332855,2805,2805,2805,2805,0
|
|
20240319,172100,573332855,2805,2805,2805,2805,0
|
|
20240319,172000,573332855,2805,2805,2805,2805,0
|
|
20240319,171900,573332855,2805,2805,2805,2805,0
|
|
20240319,171800,573332855,2805,2805,2805,2805,0
|
|
20240319,171700,573332855,2805,2805,2805,2805,0
|
|
20240319,171600,573332855,2805,2805,2805,2805,0
|
|
20240319,171500,573332855,2805,2805,2805,2805,0
|
|
20240319,171400,573332855,2805,2805,2805,2805,0
|
|
20240319,171300,573332855,2805,2805,2805,2805,4781
|
|
20240319,171200,573332855,2805,2805,2805,2805,0
|
|
20240319,171100,573332855,2805,2805,2805,2805,0
|
|
20240319,171000,573332855,2805,2805,2805,2805,0
|
|
20240319,170900,573332855,2805,2805,2805,2805,0
|
|
20240319,170800,573332855,2805,2805,2805,2805,0
|
|
20240319,170700,573332855,2805,2805,2805,2805,0
|
|
20240319,170600,573332855,2805,2805,2805,2805,0
|
|
20240319,170500,573332855,2805,2805,2805,2805,0
|
|
20240319,170400,573332855,2805,2805,2805,2805,0
|
|
20240319,170300,573332855,2805,2805,2805,2805,0
|
|
20240319,170200,573332855,2805,2805,2805,2805,0
|
|
20240319,170100,573332855,2805,2805,2805,2805,0
|
|
20240319,170000,573332855,2805,2805,2805,2805,0
|
|
20240319,165900,573332855,2805,2805,2805,2805,0
|
|
20240319,165800,573332855,2805,2805,2805,2805,0
|
|
20240319,165700,573332855,2805,2805,2805,2805,0
|
|
20240319,165600,573332855,2805,2805,2805,2805,0
|
|
20240319,165500,573332855,2805,2805,2805,2805,0
|
|
20240319,165400,573332855,2805,2805,2805,2805,0
|
|
20240319,165300,573332855,2805,2805,2805,2805,0
|
|
20240319,165200,573332855,2805,2805,2805,2805,0
|
|
20240319,165100,573332855,2805,2805,2805,2805,0
|
|
20240319,165000,573332855,2805,2805,2805,2805,0
|
|
20240319,164900,573332855,2805,2805,2805,2805,0
|
|
20240319,164800,573332855,2805,2805,2805,2805,0
|
|
20240319,164700,573332855,2805,2805,2805,2805,0
|
|
20240319,164600,573332855,2805,2805,2805,2805,0
|
|
20240319,164500,573332855,2805,2805,2805,2805,0
|
|
20240319,164400,573332855,2805,2805,2805,2805,0
|
|
20240319,164300,573332855,2805,2805,2805,2805,4781
|
|
20240319,164200,573332855,2805,2805,2805,2805,0
|
|
20240319,164100,573332855,2805,2805,2805,2805,0
|
|
20240319,164000,573332855,2805,2805,2805,2805,0
|
|
20240319,163900,573332855,2805,2805,2805,2805,0
|
|
20240319,163800,573332855,2805,2805,2805,2805,0
|
|
20240319,163700,573332855,2805,2805,2805,2805,0
|
|
20240319,163600,573332855,2805,2805,2805,2805,0
|
|
20240319,163500,573332855,2805,2805,2805,2805,0
|
|
20240319,163400,573332855,2805,2805,2805,2805,0
|
|
20240319,163300,573332855,2805,2805,2805,2805,0
|
|
20240319,163200,573332855,2805,2805,2805,2805,0
|
|
20240319,163100,573332855,2805,2805,2805,2805,0
|
|
20240319,163000,573332855,2805,2805,2805,2805,0
|
|
20240319,162900,573332855,2805,2805,2805,2805,0
|
|
20240319,162800,573332855,2805,2805,2805,2805,0
|
|
20240319,162700,573332855,2805,2805,2805,2805,0
|
|
20240319,162600,573332855,2805,2805,2805,2805,0
|
|
20240319,162500,573332855,2805,2805,2805,2805,0
|
|
20240319,162400,573332855,2805,2805,2805,2805,0
|
|
20240319,162300,573332855,2805,2805,2805,2805,0
|
|
20240319,162200,573332855,2805,2805,2805,2805,0
|
|
20240319,162100,573332855,2805,2805,2805,2805,0
|
|
20240319,162000,573332855,2805,2805,2805,2805,0
|
|
20240319,161900,573332855,2805,2805,2805,2805,0
|
|
20240319,161800,573332855,2805,2805,2805,2805,0
|
|
20240319,161700,573332855,2805,2805,2805,2805,0
|
|
20240319,161600,573332855,2805,2805,2805,2805,0
|
|
20240319,161500,573332855,2805,2805,2805,2805,0
|
|
20240319,161400,573332855,2805,2805,2805,2805,0
|
|
20240319,161300,573332855,2805,2805,2805,2805,4781
|
|
20240319,161200,573332855,2805,2805,2805,2805,0
|
|
20240319,161100,573332855,2805,2805,2805,2805,0
|
|
20240319,161000,573332855,2805,2805,2805,2805,0
|
|
20240319,160900,573332855,2805,2805,2805,2805,0
|
|
20240319,160800,573332855,2805,2805,2805,2805,0
|
|
20240319,160700,573332855,2805,2805,2805,2805,0
|
|
20240319,160600,573332855,2805,2805,2805,2805,0
|
|
20240319,160500,573332855,2805,2805,2805,2805,0
|
|
20240319,160400,573332855,2805,2805,2805,2805,0
|
|
20240319,160300,573332855,2805,2805,2805,2805,0
|
|
20240319,160200,573332855,2805,2805,2805,2805,0
|
|
20240319,160100,573332855,2805,2805,2805,2805,0
|
|
20240319,160000,573332855,2805,2805,2805,2805,0
|
|
20240319,155900,573332855,2805,2805,2805,2805,0
|
|
20240319,155800,573332855,2805,2805,2805,2805,0
|
|
20240319,155700,573332855,2805,2805,2805,2805,0
|
|
20240319,155600,573332855,2805,2805,2805,2805,0
|
|
20240319,155500,573332855,2805,2805,2805,2805,0
|
|
20240319,155400,573332855,2805,2805,2805,2805,0
|
|
20240319,155300,573332855,2805,2805,2805,2805,0
|
|
20240319,155200,573332855,2805,2805,2805,2805,0
|
|
20240319,155100,573332855,2805,2805,2805,2805,0
|
|
20240319,155000,573332855,2805,2805,2805,2805,0
|
|
20240319,154900,573332855,2805,2805,2805,2805,0
|
|
20240319,154800,573332855,2805,2805,2805,2805,0
|
|
20240319,154700,573332855,2805,2805,2805,2805,0
|
|
20240319,154600,573332855,2805,2805,2805,2805,0
|
|
20240319,154500,573332855,2805,2805,2805,2805,0
|
|
20240319,154400,573332855,2805,2805,2805,2805,0
|
|
20240319,154300,573332855,2805,2805,2805,2805,4781
|
|
20240319,154200,573332855,2805,2805,2805,2805,0
|
|
20240319,154100,573332855,2805,2805,2805,2805,0
|
|
20240319,154000,573332855,2805,2805,2805,2805,0
|
|
20240319,153900,573332855,2805,2805,2805,2805,0
|
|
20240319,153800,573332855,2805,2805,2805,2805,0
|
|
20240319,153700,573332855,2805,2805,2805,2805,0
|
|
20240319,153600,573332855,2805,2805,2805,2805,0
|
|
20240319,153500,573332855,2805,2805,2805,2805,0
|
|
20240319,153400,573332855,2805,2805,2805,2805,0
|
|
20240319,153300,573332855,2805,2805,2805,2805,0
|
|
20240319,153200,573332855,2805,2805,2805,2805,0
|
|
20240319,153100,573332855,2805,2805,2805,2805,0
|
|
20240319,153000,573332855,2805,2805,2805,2805,4781
|
|
20240319,152900,559922150,2800,2800,2800,2800,0
|
|
20240319,152800,559922150,2800,2800,2800,2800,0
|
|
20240319,152700,559922150,2800,2800,2800,2800,0
|
|
20240319,152600,559922150,2800,2800,2800,2800,0
|
|
20240319,152500,559922150,2800,2800,2800,2800,0
|
|
20240319,152400,559922150,2800,2800,2800,2800,0
|
|
20240319,152300,559922150,2800,2800,2800,2800,0
|
|
20240319,152200,559922150,2800,2800,2800,2800,0
|
|
20240319,152100,559922150,2800,2800,2800,2800,0
|
|
20240319,152000,559922150,2800,2800,2800,2800,0
|
|
20240319,151900,559922150,2800,2800,2800,2800,129
|
|
20240319,151800,559560950,2790,2795,2795,2790,30
|
|
20240319,151700,559477105,2795,2795,2795,2795,1807
|
|
20240319,151600,554426540,2800,2800,2800,2800,470
|
|
20240319,151500,553110540,2800,2800,2800,2800,224
|
|
20240319,151400,552483340,2800,2800,2805,2800,1504
|
|
20240319,151300,548272135,2800,2795,2800,2795,30
|
|
20240319,151200,548188255,2800,2795,2800,2795,12
|
|
20240319,151100,548154710,2795,2800,2800,2795,1423
|
|
20240319,151000,544170370,2800,2800,2805,2800,592
|
|
20240319,150900,542512755,2795,2795,2795,2795,151
|
|
20240319,150800,542090710,2790,2790,2790,2790,23
|
|
20240319,150700,542026540,2795,2790,2795,2790,14
|
|
20240319,150600,541987475,2790,2785,2790,2785,22
|
|
20240319,150500,541926145,2785,2785,2785,2785,12
|
|
20240319,150400,541892725,2785,2785,2785,2785,25
|
|
20240319,150300,541823100,2785,2795,2795,2785,53
|
|
20240319,150200,541675095,2785,2785,2785,2785,223
|
|
20240319,150100,541054040,2785,2785,2785,2785,13
|
|
20240319,150000,541017835,2785,2785,2785,2785,11
|
|
20240319,145900,540987200,2785,2790,2795,2785,39
|
|
20240319,145800,540878545,2785,2785,2785,2785,13
|
|
20240319,145700,540842340,2785,2780,2785,2780,20
|
|
20240319,145600,540786690,2780,2780,2780,2780,12
|
|
20240319,145500,540753330,2780,2785,2785,2780,3860
|
|
20240319,145400,530022030,2780,2780,2780,2780,1010
|
|
20240319,145300,527214230,2780,2780,2780,2780,22
|
|
20240319,145200,527153070,2780,2780,2780,2780,966
|
|
20240319,145100,524467590,2780,2780,2785,2780,1021
|
|
20240319,145000,521624210,2780,2780,2780,2780,511
|
|
20240319,144900,520203630,2780,2785,2785,2780,1085
|
|
20240319,144800,517186815,2780,2780,2795,2780,831
|
|
20240319,144700,514875115,2780,2780,2780,2780,465
|
|
20240319,144600,513582415,2780,2780,2780,2780,669
|
|
20240319,144500,511722595,2780,2780,2780,2780,1306
|
|
20240319,144400,508091915,2780,2780,2785,2780,538
|
|
20240319,144300,506596225,2780,2780,2785,2780,1003
|
|
20240319,144200,503807835,2780,2780,2785,2780,552
|
|
20240319,144100,502272975,2780,2785,2785,2780,577
|
|
20240319,144000,500668415,2780,2780,2780,2780,517
|
|
20240319,143900,499231155,2780,2780,2780,2780,990
|
|
20240319,143800,496478955,2780,2780,2780,2780,1125
|
|
20240319,143700,493351455,2785,2790,2790,2785,11
|
|
20240319,143600,493320770,2780,2780,2780,2780,1041
|
|
20240319,143500,490426790,2780,2780,2780,2780,0
|
|
20240319,143400,490426790,2780,2785,2785,2780,1093
|
|
20240319,143300,487386735,2785,2785,2785,2780,460
|
|
20240319,143200,486105790,2780,2780,2780,2780,70
|
|
20240319,143100,485911190,2780,2780,2780,2780,70
|
|
20240319,143000,485716590,2785,2785,2785,2780,671
|
|
20240319,142900,483848360,2780,2780,2780,2780,70
|
|
20240319,142800,483653760,2780,2785,2785,2780,190
|
|
20240319,142700,483125360,2780,2785,2785,2780,83
|
|
20240319,142600,482894360,2780,2780,2785,2780,145
|
|
20240319,142500,482491235,2780,2780,2780,2780,70
|
|
20240319,142400,482296635,2785,2780,2785,2780,189
|
|
20240319,142300,481771175,2780,2780,2780,2780,70
|
|
20240319,142200,481576575,2780,2780,2780,2780,370
|
|
20240319,142100,480547975,2780,2780,2780,2780,82
|
|
20240319,142000,480320015,2780,2785,2785,2780,72
|
|
20240319,141900,480119845,2780,2785,2785,2780,89
|
|
20240319,141800,479872330,2785,2780,2785,2780,256
|
|
20240319,141700,479160645,2780,2780,2780,2780,520
|
|
20240319,141600,477715045,2780,2780,2780,2780,90
|
|
20240319,141500,477464845,2780,2785,2785,2780,733
|
|
20240319,141400,475423605,2780,2780,2780,2780,70
|
|
20240319,141300,475229005,2780,2780,2780,2780,70
|
|
20240319,141200,475034405,2780,2780,2785,2780,1715
|
|
20240319,141100,470265950,2780,2780,2780,2780,1939
|
|
20240319,141000,464875530,2780,2780,2780,2780,70
|
|
20240319,140900,464680930,2785,2785,2785,2785,0
|
|
20240319,140800,464680930,2785,2785,2785,2785,870
|
|
20240319,140700,462257980,2785,2785,2785,2785,8700
|
|
20240319,140600,438028480,2785,2785,2785,2785,101
|
|
20240319,140500,437747195,2785,2785,2785,2785,90
|
|
20240319,140400,437496545,2785,2785,2785,2785,70
|
|
20240319,140300,437301595,2785,2785,2785,2785,152
|
|
20240319,140200,436878275,2785,2785,2785,2785,70
|
|
20240319,140100,436683325,2785,2785,2785,2785,70
|
|
20240319,140000,436488375,2785,2785,2785,2785,565
|
|
20240319,135900,434914850,2785,2785,2785,2785,770
|
|
20240319,135800,432770400,2785,2785,2785,2785,405
|
|
20240319,135700,431642475,2785,2785,2785,2785,70
|
|
20240319,135600,431447525,2785,2785,2785,2785,70
|
|
20240319,135500,431252575,2790,2785,2790,2785,99
|
|
20240319,135400,430976855,2785,2785,2785,2785,70
|
|
20240319,135300,430781905,2785,2785,2785,2785,70
|
|
20240319,135200,430586955,2790,2785,2790,2785,30
|
|
20240319,135100,430503400,2785,2785,2785,2785,70
|
|
20240319,135000,430308450,2785,2785,2785,2785,70
|
|
20240319,134900,430113500,2785,2785,2785,2785,99
|
|
20240319,134800,429837785,2785,2785,2785,2785,70
|
|
20240319,134700,429642835,2785,2785,2785,2785,70
|
|
20240319,134600,429447885,2785,2785,2785,2785,190
|
|
20240319,134500,428918735,2785,2790,2790,2785,1024
|
|
20240319,134400,426062125,2790,2790,2790,2790,621
|
|
20240319,134300,424329535,2790,2790,2790,2790,101
|
|
20240319,134200,424047745,2790,2790,2790,2790,71
|
|
20240319,134100,423849655,2790,2790,2790,2790,74
|
|
20240319,134000,423643195,2790,2795,2795,2790,389
|
|
20240319,133900,422557835,2790,2790,2790,2790,70
|
|
20240319,133800,422362535,2790,2790,2790,2790,70
|
|
20240319,133700,422167235,2790,2790,2790,2790,99
|
|
20240319,133600,421891025,2790,2790,2790,2790,70
|
|
20240319,133500,421695725,2790,2790,2790,2790,70
|
|
20240319,133400,421500425,2790,2795,2795,2790,30
|
|
20240319,133300,421416720,2790,2795,2795,2790,93
|
|
20240319,133200,421157135,2795,2795,2795,2795,170
|
|
20240319,133100,420681985,2795,2795,2795,2795,100
|
|
20240319,133000,420402485,2795,2795,2795,2795,199
|
|
20240319,132900,419846280,2795,2795,2795,2795,70
|
|
20240319,132800,419650630,2795,2795,2795,2795,30
|
|
20240319,132700,419566780,2795,2800,2800,2795,71
|
|
20240319,132600,419368330,2795,2795,2795,2795,70
|
|
20240319,132500,419172680,2800,2795,2800,2795,101
|
|
20240319,132400,418890380,2800,2795,2800,2795,71
|
|
20240319,132300,418691930,2795,2795,2795,2795,72
|
|
20240319,132200,418490690,2795,2795,2795,2795,129
|
|
20240319,132100,418130135,2795,2795,2795,2795,165
|
|
20240319,132000,417668960,2795,2795,2795,2795,1556
|
|
20240319,131900,413319940,2795,2795,2795,2795,101
|
|
20240319,131800,413037645,2795,2795,2795,2795,70
|
|
20240319,131700,412841995,2795,2795,2795,2795,70
|
|
20240319,131600,412646345,2795,2795,2795,2795,30
|
|
20240319,131500,412562495,2795,2795,2795,2795,70
|
|
20240319,131400,412366845,2795,2795,2795,2795,99
|
|
20240319,131300,412090140,2795,2795,2795,2795,1299
|
|
20240319,131200,408459435,2800,2795,2800,2795,71
|
|
20240319,131100,408260985,2800,2795,2800,2795,1070
|
|
20240319,131000,405265335,2795,2795,2795,2795,29
|
|
20240319,130900,405184280,2795,2795,2795,2795,70
|
|
20240319,130800,404988630,2795,2795,2795,2795,70
|
|
20240319,130700,404792980,2795,2800,2800,2795,119
|
|
20240319,130600,404460275,2795,2790,2795,2790,1066
|
|
20240319,130500,401481155,2790,2790,2790,2790,70
|
|
20240319,130400,401285855,2790,2790,2790,2790,355
|
|
20240319,130300,400295405,2790,2795,2795,2790,71
|
|
20240319,130200,400097310,2790,2790,2790,2790,70
|
|
20240319,130100,399902010,2790,2790,2790,2790,101
|
|
20240319,130000,399620220,2790,2790,2790,2790,70
|
|
20240319,125900,399424920,2790,2790,2790,2790,109
|
|
20240319,125800,399120810,2790,2790,2790,2790,70
|
|
20240319,125700,398925510,2790,2790,2790,2790,70
|
|
20240319,125600,398730210,2790,2790,2790,2790,31
|
|
20240319,125500,398643720,2795,2795,2795,2795,800
|
|
20240319,125400,396407720,2790,2790,2790,2790,0
|
|
20240319,125300,396407720,2790,2795,2795,2790,153
|
|
20240319,125200,395980840,2790,2790,2795,2790,1346
|
|
20240319,125100,392225495,2795,2795,2795,2795,3
|
|
20240319,125000,392217110,2790,2790,2790,2790,28
|
|
20240319,124900,392138990,2790,2790,2790,2790,0
|
|
20240319,124800,392138990,2790,2790,2790,2790,0
|
|
20240319,124700,392138990,2790,2790,2790,2790,28
|
|
20240319,124600,392060870,2790,2790,2790,2790,0
|
|
20240319,124500,392060870,2790,2790,2790,2790,0
|
|
20240319,124400,392060870,2790,2790,2790,2790,30
|
|
20240319,124300,391977170,2790,2790,2790,2790,0
|
|
20240319,124200,391977170,2790,2790,2790,2790,437
|
|
20240319,124100,390757940,2790,2795,2795,2790,14287
|
|
20240319,124000,350833730,2795,2795,2795,2795,37
|
|
20240319,123900,350730315,2795,2795,2795,2795,25626
|
|
20240319,123800,279105645,2795,2795,2795,2795,31
|
|
20240319,123700,279019000,2800,2800,2800,2800,0
|
|
20240319,123600,279019000,2800,2800,2800,2800,304
|
|
20240319,123500,278167800,2795,2800,2800,2795,37
|
|
20240319,123400,278064360,2795,2795,2795,2795,0
|
|
20240319,123300,278064360,2795,2795,2795,2795,1000
|
|
20240319,123200,275269360,2795,2795,2795,2795,29
|
|
20240319,123100,275188305,2800,2800,2800,2800,100
|
|
20240319,123000,274908305,2795,2795,2795,2795,0
|
|
20240319,122900,274908305,2795,2800,2800,2795,229
|
|
20240319,122800,274267250,2800,2800,2800,2800,0
|
|
20240319,122700,274267250,2800,2800,2800,2800,0
|
|
20240319,122600,274267250,2800,2795,2800,2795,441
|
|
20240319,122500,273033655,2800,2800,2800,2800,23
|
|
20240319,122400,272969255,2800,2800,2800,2800,77
|
|
20240319,122300,272753655,2795,2800,2800,2795,32
|
|
20240319,122200,272664210,2800,2800,2800,2800,300
|
|
20240319,122100,271824210,2800,2800,2800,2800,20
|
|
20240319,122000,271768210,2800,2800,2800,2795,9293
|
|
20240319,121900,245793275,2795,2795,2795,2795,0
|
|
20240319,121800,245793275,2795,2795,2795,2795,1
|
|
20240319,121700,245790480,2795,2800,2800,2795,629
|
|
20240319,121600,244029425,2800,2800,2800,2800,44
|
|
20240319,121500,243906225,2800,2800,2800,2800,4409
|
|
20240319,121400,231561025,2800,2800,2800,2800,81
|
|
20240319,121300,231334225,2800,2800,2800,2800,0
|
|
20240319,121200,231334225,2800,2800,2800,2800,500
|
|
20240319,121100,229934225,2800,2795,2800,2795,101
|
|
20240319,121000,229651570,2800,2800,2800,2800,650
|
|
20240319,120900,227831570,2800,2800,2800,2800,1
|
|
20240319,120800,227828770,2800,2800,2800,2800,1399
|
|
20240319,120700,223911570,2800,2800,2800,2800,200
|
|
20240319,120600,223351570,2800,2800,2800,2800,41
|
|
20240319,120500,223236770,2800,2800,2800,2800,31
|
|
20240319,120400,223149970,2800,2800,2800,2800,0
|
|
20240319,120300,223149970,2800,2800,2800,2800,0
|
|
20240319,120200,223149970,2800,2800,2800,2800,266
|
|
20240319,120100,222405170,2800,2800,2800,2800,0
|
|
20240319,120000,222405170,2800,2795,2800,2795,131
|
|
20240319,115900,222038525,2800,2800,2800,2800,1
|
|
20240319,115800,222035725,2800,2800,2800,2800,150
|
|
20240319,115700,221615725,2800,2800,2800,2795,132
|
|
20240319,115600,221246265,2800,2795,2800,2795,1610
|
|
20240319,115500,216738315,2795,2795,2795,2795,1
|
|
20240319,115400,216735520,2800,2800,2800,2800,435
|
|
20240319,115300,215517520,2800,2800,2800,2800,0
|
|
20240319,115200,215517520,2800,2800,2800,2800,68
|
|
20240319,115100,215327120,2795,2800,2800,2795,511
|
|
20240319,115000,213898820,2800,2800,2800,2800,0
|
|
20240319,114900,213898820,2800,2800,2800,2800,50
|
|
20240319,114800,213758820,2800,2800,2800,2795,92
|
|
20240319,114700,213501375,2805,2805,2805,2805,0
|
|
20240319,114600,213501375,2805,2800,2805,2800,83
|
|
20240319,114500,213268925,2800,2795,2800,2795,140
|
|
20240319,114400,212877075,2800,2800,2800,2800,205
|
|
20240319,114300,212303075,2800,2800,2800,2800,98
|
|
20240319,114200,212028675,2795,2800,2800,2795,130
|
|
20240319,114100,211664825,2795,2795,2795,2795,0
|
|
20240319,114000,211664825,2795,2795,2795,2795,0
|
|
20240319,113900,211664825,2795,2795,2795,2795,128
|
|
20240319,113800,211307065,2800,2800,2800,2800,0
|
|
20240319,113700,211307065,2800,2800,2800,2800,9
|
|
20240319,113600,211281865,2800,2795,2800,2795,39
|
|
20240319,113500,211172810,2795,2795,2795,2795,0
|
|
20240319,113400,211172810,2795,2800,2800,2795,186
|
|
20240319,113300,210652435,2795,2795,2795,2795,31
|
|
20240319,113200,210565790,2800,2800,2800,2800,10
|
|
20240319,113100,210537790,2800,2800,2800,2800,119
|
|
20240319,113000,210204590,2795,2795,2795,2795,30
|
|
20240319,112900,210120740,2800,2795,2800,2795,33
|
|
20240319,112800,210028455,2800,2800,2800,2800,50
|
|
20240319,112700,209888455,2800,2800,2800,2800,150
|
|
20240319,112600,209468455,2795,2795,2795,2795,0
|
|
20240319,112500,209468455,2795,2795,2795,2795,1
|
|
20240319,112400,209465660,2800,2800,2800,2800,29
|
|
20240319,112300,209384460,2800,2800,2800,2800,1000
|
|
20240319,112200,206584460,2800,2800,2800,2800,100
|
|
20240319,112100,206304460,2800,2805,2805,2800,2100
|
|
20240319,112000,200421460,2800,2800,2800,2800,0
|
|
20240319,111900,200421460,2800,2800,2800,2800,0
|
|
20240319,111800,200421460,2800,2800,2805,2800,42
|
|
20240319,111700,200303840,2800,2800,2800,2800,0
|
|
20240319,111600,200303840,2800,2800,2800,2800,0
|
|
20240319,111500,200303840,2800,2800,2800,2800,29
|
|
20240319,111400,200222640,2800,2800,2800,2800,0
|
|
20240319,111300,200222640,2800,2800,2800,2800,0
|
|
20240319,111200,200222640,2800,2800,2800,2800,28
|
|
20240319,111100,200144240,2805,2805,2805,2805,90
|
|
20240319,111000,199891790,2805,2805,2805,2805,400
|
|
20240319,110900,198769790,2800,2800,2800,2800,28
|
|
20240319,110800,198691390,2800,2805,2805,2800,175
|
|
20240319,110700,198200615,2800,2800,2800,2800,20
|
|
20240319,110600,198144615,2800,2800,2800,2800,213
|
|
20240319,110500,197548215,2800,2800,2800,2800,516
|
|
20240319,110400,196103415,2800,2800,2800,2800,371
|
|
20240319,110300,195064615,2800,2800,2800,2800,32
|
|
20240319,110200,194975015,2800,2800,2800,2800,0
|
|
20240319,110100,194975015,2800,2800,2800,2800,1496
|
|
20240319,110000,190786215,2800,2800,2800,2800,0
|
|
20240319,105900,190786215,2800,2800,2800,2800,0
|
|
20240319,105800,190786215,2800,2800,2800,2800,32
|
|
20240319,105700,190696615,2800,2800,2800,2800,713
|
|
20240319,105600,188700215,2800,2800,2800,2800,0
|
|
20240319,105500,188700215,2800,2800,2800,2800,32
|
|
20240319,105400,188610615,2805,2805,2805,2805,1
|
|
20240319,105300,188607810,2800,2800,2800,2800,846
|
|
20240319,105200,186239010,2800,2800,2800,2800,31
|
|
20240319,105100,186152210,2805,2805,2805,2805,555
|
|
20240319,105000,184595435,2805,2805,2805,2805,100
|
|
20240319,104900,184314935,2805,2805,2805,2805,31
|
|
20240319,104800,184227980,2805,2805,2805,2805,0
|
|
20240319,104700,184227980,2805,2805,2805,2805,0
|
|
20240319,104600,184227980,2805,2805,2805,2805,31
|
|
20240319,104500,184141025,2805,2805,2805,2805,0
|
|
20240319,104400,184141025,2805,2805,2805,2805,459
|
|
20240319,104300,182853530,2805,2805,2805,2805,549
|
|
20240319,104200,181313585,2810,2810,2810,2810,0
|
|
20240319,104100,181313585,2810,2810,2810,2810,0
|
|
20240319,104000,181313585,2810,2805,2810,2805,30
|
|
20240319,103900,181229430,2810,2810,2810,2810,290
|
|
20240319,103800,180414530,2805,2805,2805,2805,65
|
|
20240319,103700,180232205,2805,2805,2805,2805,30
|
|
20240319,103600,180148055,2810,2810,2810,2810,0
|
|
20240319,103500,180148055,2810,2810,2810,2810,50
|
|
20240319,103400,180007555,2805,2805,2805,2805,29
|
|
20240319,103300,179926210,2805,2805,2805,2805,100
|
|
20240319,103200,179645710,2805,2805,2805,2805,70
|
|
20240319,103100,179449360,2805,2810,2810,2805,37
|
|
20240319,103000,179345540,2805,2805,2805,2805,20
|
|
20240319,102900,179289440,2800,2800,2800,2800,140
|
|
20240319,102800,178897440,2800,2805,2805,2800,4031
|
|
20240319,102700,167605710,2810,2810,2810,2810,1
|
|
20240319,102600,167602900,2805,2805,2805,2805,795
|
|
20240319,102500,165372925,2805,2805,2805,2805,29
|
|
20240319,102400,165291580,2810,2810,2810,2810,5
|
|
20240319,102300,165277530,2805,2805,2805,2805,1000
|
|
20240319,102200,162472530,2805,2810,2810,2805,215
|
|
20240319,102100,161869150,2810,2810,2810,2810,1000
|
|
20240319,102000,159059150,2810,2810,2810,2810,0
|
|
20240319,101900,159059150,2810,2810,2810,2810,32
|
|
20240319,101800,158969230,2815,2815,2815,2815,7
|
|
20240319,101700,158949525,2815,2815,2815,2815,203
|
|
20240319,101600,158378080,2820,2815,2820,2815,62
|
|
20240319,101500,158203540,2815,2815,2815,2815,0
|
|
20240319,101400,158203540,2815,2815,2815,2815,1
|
|
20240319,101300,158200725,2825,2825,2825,2825,18
|
|
20240319,101200,158149875,2805,2820,2820,2800,10002
|
|
20240319,101100,130070515,2820,2820,2820,2820,0
|
|
20240319,101000,130070515,2820,2820,2820,2820,29
|
|
20240319,100900,129988735,2820,2820,2820,2820,70
|
|
20240319,100800,129791335,2820,2820,2820,2820,18
|
|
20240319,100700,129740575,2820,2820,2820,2820,28
|
|
20240319,100600,129661615,2820,2815,2820,2815,1207
|
|
20240319,100500,126258725,2820,2815,2820,2815,30
|
|
20240319,100400,126174270,2820,2825,2825,2820,351
|
|
20240319,100300,125183700,2825,2825,2825,2825,930
|
|
20240319,100200,122556450,2820,2820,2820,2820,1
|
|
20240319,100100,122553630,2820,2820,2820,2820,615
|
|
20240319,100000,120819330,2820,2820,2820,2820,70
|
|
20240319,095900,120621930,2820,2820,2820,2820,42
|
|
20240319,095800,120503490,2810,2810,2810,2810,0
|
|
20240319,095700,120503490,2810,2815,2820,2810,6574
|
|
20240319,095600,101989260,2815,2815,2815,2815,3
|
|
20240319,095500,101980815,2810,2810,2810,2810,510
|
|
20240319,095400,100547715,2805,2805,2805,2805,0
|
|
20240319,095300,100547715,2805,2810,2810,2805,1599
|
|
20240319,095200,96062445,2810,2810,2810,2810,11
|
|
20240319,095100,96031535,2805,2805,2805,2805,480
|
|
20240319,095000,94685135,2810,2810,2810,2810,2864
|
|
20240319,094900,86637295,2810,2810,2810,2810,2000
|
|
20240319,094800,81017295,2810,2810,2810,2810,530
|
|
20240319,094700,79527995,2810,2810,2810,2810,0
|
|
20240319,094600,79527995,2810,2810,2810,2810,40
|
|
20240319,094500,79415595,2810,2810,2810,2810,0
|
|
20240319,094400,79415595,2810,2810,2810,2810,105
|
|
20240319,094300,79120545,2810,2810,2810,2810,800
|
|
20240319,094200,76872545,2810,2810,2810,2810,2000
|
|
20240319,094100,71252545,2810,2815,2815,2810,51
|
|
20240319,094000,71109135,2815,2815,2815,2815,20
|
|
20240319,093900,71052835,2815,2815,2815,2815,8
|
|
20240319,093800,71030315,2810,2810,2810,2810,717
|
|
20240319,093700,69015545,2805,2805,2805,2805,0
|
|
20240319,093600,69015545,2805,2805,2805,2805,230
|
|
20240319,093500,68370395,2805,2805,2805,2805,10
|
|
20240319,093400,68342345,2805,2800,2805,2800,2003
|
|
20240319,093300,62724030,2805,2800,2805,2800,719
|
|
20240319,093200,60710780,2800,2800,2800,2800,1
|
|
20240319,093100,60707980,2795,2795,2795,2795,0
|
|
20240319,093000,60707980,2795,2795,2795,2795,0
|
|
20240319,092900,60707980,2795,2795,2795,2795,804
|
|
20240319,092800,58460800,2795,2795,2795,2795,1000
|
|
20240319,092700,55665800,2800,2795,2800,2795,1100
|
|
20240319,092600,52585810,2800,2800,2800,2800,729
|
|
20240319,092500,50544610,2800,2800,2800,2800,22
|
|
20240319,092400,50483010,2790,2790,2790,2790,506
|
|
20240319,092300,49071270,2795,2795,2795,2795,0
|
|
20240319,092200,49071270,2795,2800,2800,2795,953
|
|
20240319,092100,46407140,2800,2805,2805,2800,4
|
|
20240319,092000,46395935,2800,2800,2800,2800,0
|
|
20240319,091900,46395935,2800,2800,2800,2800,200
|
|
20240319,091800,45835935,2800,2800,2800,2800,100
|
|
20240319,091700,45555935,2800,2800,2800,2800,0
|
|
20240319,091600,45555935,2800,2800,2800,2800,50
|
|
20240319,091500,45415935,2800,2800,2800,2800,166
|
|
20240319,091400,44951135,2805,2800,2805,2800,440
|
|
20240319,091300,43717135,2800,2800,2800,2800,200
|
|
20240319,091200,43157135,2800,2800,2800,2800,1
|
|
20240319,091100,43154335,2800,2800,2800,2800,103
|
|
20240319,091000,42865935,2800,2795,2800,2795,485
|
|
20240319,090900,41509935,2795,2800,2800,2795,4
|
|
20240319,090800,41498740,2785,2785,2785,2785,800
|
|
20240319,090700,39270740,2785,2785,2785,2785,0
|
|
20240319,090600,39270740,2785,2790,2790,2785,3138
|
|
20240319,090500,30526670,2795,2795,2795,2795,58
|
|
20240319,090400,30364560,2805,2800,2805,2800,76
|
|
20240319,090300,30151500,2800,2800,2800,2800,3
|
|
20240319,090200,30143100,2800,2785,2800,2785,1922
|
|
20240319,090100,24782500,2785,2800,2800,2785,746
|
|
20240319,090000,22703240,2805,2820,2820,2800,8066
|