646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194300,802242000,2775,2775,2775,2775,6300
|
|
20240320,194200,802242000,2775,2775,2775,2775,0
|
|
20240320,194100,802242000,2775,2775,2775,2775,0
|
|
20240320,194000,802242000,2775,2775,2775,2775,0
|
|
20240320,193900,802242000,2775,2775,2775,2775,0
|
|
20240320,193800,802242000,2775,2775,2775,2775,0
|
|
20240320,193700,802242000,2775,2775,2775,2775,0
|
|
20240320,193600,802242000,2775,2775,2775,2775,0
|
|
20240320,193500,802242000,2775,2775,2775,2775,0
|
|
20240320,193400,802242000,2775,2775,2775,2775,0
|
|
20240320,193300,802242000,2775,2775,2775,2775,0
|
|
20240320,193200,802242000,2775,2775,2775,2775,0
|
|
20240320,193100,802242000,2775,2775,2775,2775,0
|
|
20240320,193000,802242000,2775,2775,2775,2775,0
|
|
20240320,192900,802242000,2775,2775,2775,2775,0
|
|
20240320,192800,802242000,2775,2775,2775,2775,0
|
|
20240320,192700,802242000,2775,2775,2775,2775,0
|
|
20240320,192600,802242000,2775,2775,2775,2775,0
|
|
20240320,192500,802242000,2775,2775,2775,2775,0
|
|
20240320,192400,802242000,2775,2775,2775,2775,0
|
|
20240320,192300,802242000,2775,2775,2775,2775,0
|
|
20240320,192200,802242000,2775,2775,2775,2775,0
|
|
20240320,192100,802242000,2775,2775,2775,2775,0
|
|
20240320,192000,802242000,2775,2775,2775,2775,0
|
|
20240320,191900,802242000,2775,2775,2775,2775,0
|
|
20240320,191800,802242000,2775,2775,2775,2775,0
|
|
20240320,191700,802242000,2775,2775,2775,2775,0
|
|
20240320,191600,802242000,2775,2775,2775,2775,0
|
|
20240320,191500,802242000,2775,2775,2775,2775,0
|
|
20240320,191400,802242000,2775,2775,2775,2775,0
|
|
20240320,191300,802242000,2775,2775,2775,2775,6300
|
|
20240320,191200,802242000,2775,2775,2775,2775,0
|
|
20240320,191100,802242000,2775,2775,2775,2775,0
|
|
20240320,191000,802242000,2775,2775,2775,2775,0
|
|
20240320,190900,802242000,2775,2775,2775,2775,0
|
|
20240320,190800,802242000,2775,2775,2775,2775,0
|
|
20240320,190700,802242000,2775,2775,2775,2775,0
|
|
20240320,190600,802242000,2775,2775,2775,2775,0
|
|
20240320,190500,802242000,2775,2775,2775,2775,0
|
|
20240320,190400,802242000,2775,2775,2775,2775,0
|
|
20240320,190300,802242000,2775,2775,2775,2775,0
|
|
20240320,190200,802242000,2775,2775,2775,2775,0
|
|
20240320,190100,802242000,2775,2775,2775,2775,0
|
|
20240320,190000,802242000,2775,2775,2775,2775,0
|
|
20240320,185900,802242000,2775,2775,2775,2775,0
|
|
20240320,185800,802242000,2775,2775,2775,2775,0
|
|
20240320,185700,802242000,2775,2775,2775,2775,0
|
|
20240320,185600,802242000,2775,2775,2775,2775,0
|
|
20240320,185500,802242000,2775,2775,2775,2775,0
|
|
20240320,185400,802242000,2775,2775,2775,2775,0
|
|
20240320,185300,802242000,2775,2775,2775,2775,0
|
|
20240320,185200,802242000,2775,2775,2775,2775,0
|
|
20240320,185100,802242000,2775,2775,2775,2775,0
|
|
20240320,185000,802242000,2775,2775,2775,2775,0
|
|
20240320,184900,802242000,2775,2775,2775,2775,0
|
|
20240320,184800,802242000,2775,2775,2775,2775,0
|
|
20240320,184700,802242000,2775,2775,2775,2775,0
|
|
20240320,184600,802242000,2775,2775,2775,2775,0
|
|
20240320,184500,802242000,2775,2775,2775,2775,0
|
|
20240320,184400,802242000,2775,2775,2775,2775,0
|
|
20240320,184300,802242000,2775,2775,2775,2775,6300
|
|
20240320,184200,802242000,2775,2775,2775,2775,0
|
|
20240320,184100,802242000,2775,2775,2775,2775,0
|
|
20240320,184000,802242000,2775,2775,2775,2775,0
|
|
20240320,183900,802242000,2775,2775,2775,2775,0
|
|
20240320,183800,802242000,2775,2775,2775,2775,0
|
|
20240320,183700,802242000,2775,2775,2775,2775,0
|
|
20240320,183600,802242000,2775,2775,2775,2775,0
|
|
20240320,183500,802242000,2775,2775,2775,2775,0
|
|
20240320,183400,802242000,2775,2775,2775,2775,0
|
|
20240320,183300,802242000,2775,2775,2775,2775,0
|
|
20240320,183200,802242000,2775,2775,2775,2775,0
|
|
20240320,183100,802242000,2775,2775,2775,2775,0
|
|
20240320,183000,802242000,2775,2775,2775,2775,0
|
|
20240320,182900,802242000,2775,2775,2775,2775,0
|
|
20240320,182800,802242000,2775,2775,2775,2775,0
|
|
20240320,182700,802242000,2775,2775,2775,2775,0
|
|
20240320,182600,802242000,2775,2775,2775,2775,0
|
|
20240320,182500,802242000,2775,2775,2775,2775,0
|
|
20240320,182400,802242000,2775,2775,2775,2775,0
|
|
20240320,182300,802242000,2775,2775,2775,2775,0
|
|
20240320,182200,802242000,2775,2775,2775,2775,0
|
|
20240320,182100,802242000,2775,2775,2775,2775,0
|
|
20240320,182000,802242000,2775,2775,2775,2775,0
|
|
20240320,181900,802242000,2775,2775,2775,2775,0
|
|
20240320,181800,802242000,2775,2775,2775,2775,0
|
|
20240320,181700,802242000,2775,2775,2775,2775,0
|
|
20240320,181600,802242000,2775,2775,2775,2775,0
|
|
20240320,181500,802242000,2775,2775,2775,2775,0
|
|
20240320,181400,802242000,2775,2775,2775,2775,0
|
|
20240320,181300,802242000,2775,2775,2775,2775,6300
|
|
20240320,181200,802242000,2775,2775,2775,2775,0
|
|
20240320,181100,802242000,2775,2775,2775,2775,0
|
|
20240320,181000,802242000,2775,2775,2775,2775,0
|
|
20240320,180900,802242000,2775,2775,2775,2775,0
|
|
20240320,180800,802242000,2775,2775,2775,2775,0
|
|
20240320,180700,802242000,2775,2775,2775,2775,0
|
|
20240320,180600,802242000,2775,2775,2775,2775,0
|
|
20240320,180500,802242000,2775,2775,2775,2775,0
|
|
20240320,180400,802242000,2775,2775,2775,2775,0
|
|
20240320,180300,802242000,2775,2775,2775,2775,0
|
|
20240320,180200,802242000,2775,2775,2775,2775,0
|
|
20240320,180100,802242000,2775,2775,2775,2775,0
|
|
20240320,180000,802242000,2775,2775,2775,2775,0
|
|
20240320,175900,802242000,2775,2775,2775,2775,0
|
|
20240320,175800,802242000,2775,2775,2775,2775,0
|
|
20240320,175700,802242000,2775,2775,2775,2775,0
|
|
20240320,175600,802242000,2775,2775,2775,2775,0
|
|
20240320,175500,802242000,2775,2775,2775,2775,0
|
|
20240320,175400,802242000,2775,2775,2775,2775,0
|
|
20240320,175300,802242000,2775,2775,2775,2775,0
|
|
20240320,175200,802242000,2775,2775,2775,2775,0
|
|
20240320,175100,802242000,2775,2775,2775,2775,0
|
|
20240320,175000,802242000,2775,2775,2775,2775,0
|
|
20240320,174900,802242000,2775,2775,2775,2775,0
|
|
20240320,174800,802242000,2775,2775,2775,2775,0
|
|
20240320,174700,802242000,2775,2775,2775,2775,0
|
|
20240320,174600,802242000,2775,2775,2775,2775,0
|
|
20240320,174500,802242000,2775,2775,2775,2775,0
|
|
20240320,174400,802242000,2775,2775,2775,2775,0
|
|
20240320,174300,802242000,2775,2775,2775,2775,6300
|
|
20240320,174200,802242000,2775,2775,2775,2775,0
|
|
20240320,174100,802242000,2775,2775,2775,2775,0
|
|
20240320,174000,802242000,2775,2775,2775,2775,0
|
|
20240320,173900,802242000,2775,2775,2775,2775,0
|
|
20240320,173800,802242000,2775,2775,2775,2775,0
|
|
20240320,173700,802242000,2775,2775,2775,2775,0
|
|
20240320,173600,802242000,2775,2775,2775,2775,0
|
|
20240320,173500,802242000,2775,2775,2775,2775,0
|
|
20240320,173400,802242000,2775,2775,2775,2775,0
|
|
20240320,173300,802242000,2775,2775,2775,2775,0
|
|
20240320,173200,802242000,2775,2775,2775,2775,0
|
|
20240320,173100,802242000,2775,2775,2775,2775,0
|
|
20240320,173000,802242000,2775,2775,2775,2775,0
|
|
20240320,172900,802242000,2775,2775,2775,2775,0
|
|
20240320,172800,802242000,2775,2775,2775,2775,0
|
|
20240320,172700,802242000,2775,2775,2775,2775,0
|
|
20240320,172600,802242000,2775,2775,2775,2775,0
|
|
20240320,172500,802242000,2775,2775,2775,2775,0
|
|
20240320,172400,802242000,2775,2775,2775,2775,0
|
|
20240320,172300,802242000,2775,2775,2775,2775,0
|
|
20240320,172200,802242000,2775,2775,2775,2775,0
|
|
20240320,172100,802242000,2775,2775,2775,2775,0
|
|
20240320,172000,802242000,2775,2775,2775,2775,0
|
|
20240320,171900,802242000,2775,2775,2775,2775,0
|
|
20240320,171800,802242000,2775,2775,2775,2775,0
|
|
20240320,171700,802242000,2775,2775,2775,2775,0
|
|
20240320,171600,802242000,2775,2775,2775,2775,0
|
|
20240320,171500,802242000,2775,2775,2775,2775,0
|
|
20240320,171400,802242000,2775,2775,2775,2775,0
|
|
20240320,171300,802242000,2775,2775,2775,2775,6300
|
|
20240320,171200,802242000,2775,2775,2775,2775,0
|
|
20240320,171100,802242000,2775,2775,2775,2775,0
|
|
20240320,171000,802242000,2775,2775,2775,2775,0
|
|
20240320,170900,802242000,2775,2775,2775,2775,0
|
|
20240320,170800,802242000,2775,2775,2775,2775,0
|
|
20240320,170700,802242000,2775,2775,2775,2775,0
|
|
20240320,170600,802242000,2775,2775,2775,2775,0
|
|
20240320,170500,802242000,2775,2775,2775,2775,0
|
|
20240320,170400,802242000,2775,2775,2775,2775,0
|
|
20240320,170300,802242000,2775,2775,2775,2775,0
|
|
20240320,170200,802242000,2775,2775,2775,2775,0
|
|
20240320,170100,802242000,2775,2775,2775,2775,0
|
|
20240320,170000,802242000,2775,2775,2775,2775,0
|
|
20240320,165900,802242000,2775,2775,2775,2775,0
|
|
20240320,165800,802242000,2775,2775,2775,2775,0
|
|
20240320,165700,802242000,2775,2775,2775,2775,0
|
|
20240320,165600,802242000,2775,2775,2775,2775,0
|
|
20240320,165500,802242000,2775,2775,2775,2775,0
|
|
20240320,165400,802242000,2775,2775,2775,2775,0
|
|
20240320,165300,802242000,2775,2775,2775,2775,0
|
|
20240320,165200,802242000,2775,2775,2775,2775,0
|
|
20240320,165100,802242000,2775,2775,2775,2775,0
|
|
20240320,165000,802242000,2775,2775,2775,2775,0
|
|
20240320,164900,802242000,2775,2775,2775,2775,0
|
|
20240320,164800,802242000,2775,2775,2775,2775,0
|
|
20240320,164700,802242000,2775,2775,2775,2775,0
|
|
20240320,164600,802242000,2775,2775,2775,2775,0
|
|
20240320,164500,802242000,2775,2775,2775,2775,0
|
|
20240320,164400,802242000,2775,2775,2775,2775,0
|
|
20240320,164300,802242000,2775,2775,2775,2775,6300
|
|
20240320,164200,802242000,2775,2775,2775,2775,0
|
|
20240320,164100,802242000,2775,2775,2775,2775,0
|
|
20240320,164000,802242000,2775,2775,2775,2775,0
|
|
20240320,163900,802242000,2775,2775,2775,2775,0
|
|
20240320,163800,802242000,2775,2775,2775,2775,0
|
|
20240320,163700,802242000,2775,2775,2775,2775,0
|
|
20240320,163600,802242000,2775,2775,2775,2775,0
|
|
20240320,163500,802242000,2775,2775,2775,2775,0
|
|
20240320,163400,802242000,2775,2775,2775,2775,0
|
|
20240320,163300,802242000,2775,2775,2775,2775,0
|
|
20240320,163200,802242000,2775,2775,2775,2775,0
|
|
20240320,163100,802242000,2775,2775,2775,2775,0
|
|
20240320,163000,802242000,2775,2775,2775,2775,0
|
|
20240320,162900,802242000,2775,2775,2775,2775,0
|
|
20240320,162800,802242000,2775,2775,2775,2775,0
|
|
20240320,162700,802242000,2775,2775,2775,2775,0
|
|
20240320,162600,802242000,2775,2775,2775,2775,0
|
|
20240320,162500,802242000,2775,2775,2775,2775,0
|
|
20240320,162400,802242000,2775,2775,2775,2775,0
|
|
20240320,162300,802242000,2775,2775,2775,2775,0
|
|
20240320,162200,802242000,2775,2775,2775,2775,0
|
|
20240320,162100,802242000,2775,2775,2775,2775,0
|
|
20240320,162000,802242000,2775,2775,2775,2775,0
|
|
20240320,161900,802242000,2775,2775,2775,2775,0
|
|
20240320,161800,802242000,2775,2775,2775,2775,0
|
|
20240320,161700,802242000,2775,2775,2775,2775,0
|
|
20240320,161600,802242000,2775,2775,2775,2775,0
|
|
20240320,161500,802242000,2775,2775,2775,2775,0
|
|
20240320,161400,802242000,2775,2775,2775,2775,0
|
|
20240320,161300,802242000,2775,2775,2775,2775,6300
|
|
20240320,161200,802242000,2775,2775,2775,2775,0
|
|
20240320,161100,802242000,2775,2775,2775,2775,0
|
|
20240320,161000,802242000,2775,2775,2775,2775,0
|
|
20240320,160900,802242000,2775,2775,2775,2775,0
|
|
20240320,160800,802242000,2775,2775,2775,2775,0
|
|
20240320,160700,802242000,2775,2775,2775,2775,0
|
|
20240320,160600,802242000,2775,2775,2775,2775,0
|
|
20240320,160500,802242000,2775,2775,2775,2775,0
|
|
20240320,160400,802242000,2775,2775,2775,2775,0
|
|
20240320,160300,802242000,2775,2775,2775,2775,0
|
|
20240320,160200,802242000,2775,2775,2775,2775,0
|
|
20240320,160100,802242000,2775,2775,2775,2775,0
|
|
20240320,160000,802242000,2775,2775,2775,2775,0
|
|
20240320,155900,802242000,2775,2775,2775,2775,0
|
|
20240320,155800,802242000,2775,2775,2775,2775,0
|
|
20240320,155700,802242000,2775,2775,2775,2775,0
|
|
20240320,155600,802242000,2775,2775,2775,2775,0
|
|
20240320,155500,802242000,2775,2775,2775,2775,0
|
|
20240320,155400,802242000,2775,2775,2775,2775,0
|
|
20240320,155300,802242000,2775,2775,2775,2775,0
|
|
20240320,155200,802242000,2775,2775,2775,2775,0
|
|
20240320,155100,802242000,2775,2775,2775,2775,0
|
|
20240320,155000,802242000,2775,2775,2775,2775,0
|
|
20240320,154900,802242000,2775,2775,2775,2775,0
|
|
20240320,154800,802242000,2775,2775,2775,2775,0
|
|
20240320,154700,802242000,2775,2775,2775,2775,0
|
|
20240320,154600,802242000,2775,2775,2775,2775,0
|
|
20240320,154500,802242000,2775,2775,2775,2775,0
|
|
20240320,154400,802242000,2775,2775,2775,2775,0
|
|
20240320,154300,802242000,2775,2775,2775,2775,6300
|
|
20240320,154200,802242000,2775,2775,2775,2775,0
|
|
20240320,154100,802242000,2775,2775,2775,2775,0
|
|
20240320,154000,802242000,2775,2775,2775,2775,0
|
|
20240320,153900,802242000,2775,2775,2775,2775,0
|
|
20240320,153800,802242000,2775,2775,2775,2775,0
|
|
20240320,153700,802242000,2775,2775,2775,2775,0
|
|
20240320,153600,802242000,2775,2775,2775,2775,0
|
|
20240320,153500,802242000,2775,2775,2775,2775,0
|
|
20240320,153400,802242000,2775,2775,2775,2775,0
|
|
20240320,153300,802242000,2775,2775,2775,2775,0
|
|
20240320,153200,802242000,2775,2775,2775,2775,0
|
|
20240320,153100,802242000,2775,2775,2775,2775,0
|
|
20240320,153000,802242000,2775,2775,2775,2775,6300
|
|
20240320,152900,784759500,2760,2760,2760,2760,0
|
|
20240320,152800,784759500,2760,2760,2760,2760,0
|
|
20240320,152700,784759500,2760,2760,2760,2760,0
|
|
20240320,152600,784759500,2760,2760,2760,2760,0
|
|
20240320,152500,784759500,2760,2760,2760,2760,0
|
|
20240320,152400,784759500,2760,2760,2760,2760,0
|
|
20240320,152300,784759500,2760,2760,2760,2760,0
|
|
20240320,152200,784759500,2760,2760,2760,2760,0
|
|
20240320,152100,784759500,2760,2760,2760,2760,0
|
|
20240320,152000,784759500,2760,2760,2760,2760,0
|
|
20240320,151900,784759500,2760,2765,2770,2760,1649
|
|
20240320,151800,780204635,2770,2770,2770,2770,258
|
|
20240320,151700,779489975,2770,2765,2770,2765,970
|
|
20240320,151600,776807920,2775,2775,2775,2775,2402
|
|
20240320,151500,770142370,2770,2770,2770,2770,1096
|
|
20240320,151400,767106450,2770,2770,2775,2770,1470
|
|
20240320,151300,763034545,2770,2770,2770,2770,122
|
|
20240320,151200,762696605,2770,2770,2770,2770,0
|
|
20240320,151100,762696605,2770,2760,2770,2760,11
|
|
20240320,151000,762666235,2760,2765,2765,2760,215
|
|
20240320,150900,762072585,2765,2765,2765,2765,597
|
|
20240320,150800,760421880,2770,2770,2770,2770,50
|
|
20240320,150700,760283380,2770,2770,2770,2770,0
|
|
20240320,150600,760283380,2770,2770,2770,2770,10
|
|
20240320,150500,760255680,2775,2775,2775,2775,120
|
|
20240320,150400,759922680,2775,2765,2775,2765,120
|
|
20240320,150300,759590865,2770,2770,2770,2770,10
|
|
20240320,150200,759563165,2770,2775,2775,2770,362
|
|
20240320,150100,758560225,2775,2775,2775,2775,0
|
|
20240320,150000,758560225,2775,2775,2775,2775,0
|
|
20240320,145900,758560225,2775,2775,2775,2775,0
|
|
20240320,145800,758560225,2775,2775,2775,2775,341
|
|
20240320,145700,757613950,2775,2770,2775,2770,82
|
|
20240320,145600,757386805,2770,2770,2770,2770,1055
|
|
20240320,145500,754464455,2770,2770,2770,2770,56
|
|
20240320,145400,754309335,2765,2765,2765,2765,50
|
|
20240320,145300,754171085,2765,2765,2765,2765,55
|
|
20240320,145200,754019010,2765,2765,2765,2765,0
|
|
20240320,145100,754019010,2765,2765,2765,2765,94
|
|
20240320,145000,753759100,2765,2765,2765,2765,55
|
|
20240320,144900,753607025,2770,2770,2770,2770,76
|
|
20240320,144800,753396505,2775,2775,2775,2775,50
|
|
20240320,144700,753257755,2770,2770,2770,2770,55
|
|
20240320,144600,753105405,2770,2770,2770,2770,0
|
|
20240320,144500,753105405,2770,2770,2770,2770,0
|
|
20240320,144400,753105405,2770,2765,2770,2765,2
|
|
20240320,144300,753099870,2765,2765,2765,2765,55
|
|
20240320,144200,752947795,2765,2765,2765,2765,61
|
|
20240320,144100,752779130,2770,2770,2770,2770,6
|
|
20240320,144000,752762510,2775,2775,2775,2775,0
|
|
20240320,143900,752762510,2775,2775,2775,2775,0
|
|
20240320,143800,752762510,2775,2765,2775,2765,2000
|
|
20240320,143700,747218725,2765,2765,2765,2765,0
|
|
20240320,143600,747218725,2765,2765,2765,2765,1
|
|
20240320,143500,747215960,2765,2765,2765,2765,0
|
|
20240320,143400,747215960,2765,2765,2765,2765,1
|
|
20240320,143300,747213195,2765,2765,2765,2765,7
|
|
20240320,143200,747193840,2765,2765,2765,2765,260
|
|
20240320,143100,746474940,2765,2760,2765,2760,2804
|
|
20240320,143000,738724275,2760,2760,2760,2760,103
|
|
20240320,142900,738439995,2760,2760,2760,2760,0
|
|
20240320,142800,738439995,2760,2765,2765,2760,504
|
|
20240320,142700,737048935,2765,2760,2765,2760,560
|
|
20240320,142600,735503310,2765,2765,2765,2765,80
|
|
20240320,142500,735282110,2765,2765,2765,2765,210
|
|
20240320,142400,734701460,2765,2760,2765,2760,506
|
|
20240320,142300,733304895,2765,2765,2765,2765,0
|
|
20240320,142200,733304895,2765,2760,2765,2760,3
|
|
20240320,142100,733296605,2760,2760,2760,2760,55
|
|
20240320,142000,733144805,2760,2760,2760,2760,299
|
|
20240320,141900,732319565,2760,2760,2760,2760,0
|
|
20240320,141800,732319565,2760,2760,2760,2760,55
|
|
20240320,141700,732167765,2760,2765,2765,2760,110
|
|
20240320,141600,731864115,2765,2765,2765,2765,1
|
|
20240320,141500,731861350,2755,2755,2755,2755,0
|
|
20240320,141400,731861350,2755,2755,2755,2755,55
|
|
20240320,141300,731709825,2755,2755,2755,2755,0
|
|
20240320,141200,731709825,2755,2755,2755,2755,0
|
|
20240320,141100,731709825,2755,2755,2755,2755,55
|
|
20240320,141000,731558300,2755,2760,2760,2755,5300
|
|
20240320,140900,716956765,2760,2760,2760,2760,93
|
|
20240320,140800,716700085,2760,2760,2760,2760,300
|
|
20240320,140700,715872085,2760,2760,2760,2760,0
|
|
20240320,140600,715872085,2760,2755,2760,2755,2
|
|
20240320,140500,715866570,2755,2755,2755,2755,110
|
|
20240320,140400,715563520,2755,2755,2755,2755,781
|
|
20240320,140300,713411865,2760,2760,2760,2760,0
|
|
20240320,140200,713411865,2760,2755,2760,2755,83
|
|
20240320,140100,713183060,2755,2760,2760,2755,731
|
|
20240320,140000,711166685,2765,2765,2765,2765,10
|
|
20240320,135900,711139035,2760,2760,2760,2760,11
|
|
20240320,135800,711108675,2760,2760,2760,2760,55
|
|
20240320,135700,710956875,2760,2760,2760,2760,0
|
|
20240320,135600,710956875,2760,2760,2760,2760,100
|
|
20240320,135500,710680875,2765,2765,2765,2765,10
|
|
20240320,135400,710653225,2765,2765,2765,2765,0
|
|
20240320,135300,710653225,2765,2760,2765,2755,11701
|
|
20240320,135200,678399115,2765,2765,2765,2765,0
|
|
20240320,135100,678399115,2765,2765,2765,2765,45
|
|
20240320,135000,678274690,2755,2755,2755,2755,0
|
|
20240320,134900,678274690,2755,2755,2755,2755,110
|
|
20240320,134800,677971640,2755,2760,2760,2755,5955
|
|
20240320,134700,661540840,2765,2765,2765,2765,100
|
|
20240320,134600,661264340,2760,2760,2760,2760,55
|
|
20240320,134500,661112540,2760,2765,2765,2760,170
|
|
20240320,134400,660643240,2760,2760,2760,2760,190
|
|
20240320,134300,660118840,2760,2760,2760,2760,24
|
|
20240320,134200,660052600,2760,2765,2765,2760,3218
|
|
20240320,134100,651170820,2765,2765,2765,2765,20
|
|
20240320,134000,651115520,2765,2765,2770,2765,137
|
|
20240320,133900,650736665,2765,2770,2770,2765,811
|
|
20240320,133800,648494000,2770,2765,2770,2765,193
|
|
20240320,133700,647960255,2765,2760,2765,2760,187
|
|
20240320,133600,647444080,2760,2760,2760,2755,177
|
|
20240320,133500,646955835,2760,2760,2760,2760,2
|
|
20240320,133400,646950315,2760,2755,2760,2755,2
|
|
20240320,133300,646944800,2760,2760,2760,2760,0
|
|
20240320,133200,646944800,2760,2760,2760,2760,96
|
|
20240320,133100,646679840,2760,2760,2760,2760,25
|
|
20240320,133000,646610840,2760,2760,2760,2760,2
|
|
20240320,132900,646605320,2760,2760,2760,2760,828
|
|
20240320,132800,644320040,2760,2760,2760,2760,0
|
|
20240320,132700,644320040,2760,2760,2760,2760,200
|
|
20240320,132600,643768040,2760,2765,2765,2760,216
|
|
20240320,132500,643171075,2765,2765,2765,2765,0
|
|
20240320,132400,643171075,2765,2765,2765,2765,0
|
|
20240320,132300,643171075,2765,2765,2765,2765,55
|
|
20240320,132200,643019000,2765,2765,2765,2765,0
|
|
20240320,132100,643019000,2765,2765,2765,2765,349
|
|
20240320,132000,642054015,2765,2760,2765,2760,66
|
|
20240320,131900,641871800,2760,2770,2770,2760,13
|
|
20240320,131800,641835810,2770,2770,2770,2770,0
|
|
20240320,131700,641835810,2770,2770,2770,2770,9
|
|
20240320,131600,641810880,2770,2770,2770,2770,30
|
|
20240320,131500,641727780,2760,2760,2760,2760,0
|
|
20240320,131400,641727780,2760,2765,2765,2760,275
|
|
20240320,131300,640968385,2765,2765,2765,2765,105
|
|
20240320,131200,640678060,2765,2765,2765,2765,138
|
|
20240320,131100,640296490,2765,2765,2765,2765,563
|
|
20240320,131000,638739795,2765,2765,2765,2765,1816
|
|
20240320,130900,633718555,2765,2765,2765,2765,5
|
|
20240320,130800,633704730,2765,2765,2765,2765,0
|
|
20240320,130700,633704730,2765,2760,2765,2760,201
|
|
20240320,130600,633149965,2760,2760,2760,2760,758
|
|
20240320,130500,631057885,2765,2765,2765,2765,5
|
|
20240320,130400,631044060,2760,2760,2760,2760,637
|
|
20240320,130300,629285940,2760,2760,2760,2760,555
|
|
20240320,130200,627754140,2755,2755,2755,2750,3740
|
|
20240320,130100,617464440,2750,2750,2760,2750,2646
|
|
20240320,130000,610187585,2750,2755,2760,2750,3550
|
|
20240320,125900,600419160,2760,2760,2760,2760,641
|
|
20240320,125800,598650000,2760,2760,2760,2755,213
|
|
20240320,125700,598062335,2755,2755,2755,2755,180
|
|
20240320,125600,597566435,2750,2760,2760,2740,19282
|
|
20240320,125500,544592175,2770,2760,2770,2760,1819
|
|
20240320,125400,539569735,2760,2765,2765,2760,579
|
|
20240320,125300,537971645,2765,2765,2765,2765,120
|
|
20240320,125200,537639845,2775,2775,2775,2775,0
|
|
20240320,125100,537639845,2775,2775,2775,2775,0
|
|
20240320,125000,537639845,2775,2775,2775,2775,115
|
|
20240320,124900,537320720,2760,2775,2775,2760,6530
|
|
20240320,124800,519252245,2775,2770,2775,2770,72
|
|
20240320,124700,519052720,2775,2775,2775,2775,201
|
|
20240320,124600,518494945,2775,2775,2775,2775,31
|
|
20240320,124500,518408920,2770,2775,2775,2770,52
|
|
20240320,124400,518264780,2775,2780,2780,2775,827
|
|
20240320,124300,515969605,2780,2780,2780,2780,0
|
|
20240320,124200,515969605,2780,2775,2780,2775,255
|
|
20240320,124100,515260980,2775,2775,2775,2775,0
|
|
20240320,124000,515260980,2775,2775,2775,2775,713
|
|
20240320,123900,513282405,2775,2775,2775,2775,0
|
|
20240320,123800,513282405,2775,2775,2775,2775,55
|
|
20240320,123700,513129780,2780,2780,2780,2780,30
|
|
20240320,123600,513046380,2775,2775,2775,2775,0
|
|
20240320,123500,513046380,2775,2780,2780,2775,58
|
|
20240320,123400,512885415,2775,2775,2775,2775,137
|
|
20240320,123300,512505240,2775,2775,2775,2775,0
|
|
20240320,123200,512505240,2775,2780,2780,2775,4067
|
|
20240320,123100,501212400,2785,2785,2785,2785,0
|
|
20240320,123000,501212400,2785,2780,2785,2780,215
|
|
20240320,122900,500614625,2785,2785,2785,2785,0
|
|
20240320,122800,500614625,2785,2785,2785,2785,0
|
|
20240320,122700,500614625,2785,2785,2785,2785,0
|
|
20240320,122600,500614625,2785,2785,2785,2785,0
|
|
20240320,122500,500614625,2785,2785,2785,2785,0
|
|
20240320,122400,500614625,2785,2785,2785,2785,30
|
|
20240320,122300,500531075,2780,2780,2780,2780,40
|
|
20240320,122200,500419875,2780,2785,2785,2780,1555
|
|
20240320,122100,496096970,2780,2780,2780,2780,0
|
|
20240320,122000,496096970,2780,2780,2780,2780,0
|
|
20240320,121900,496096970,2780,2780,2780,2775,1381
|
|
20240320,121800,492259075,2790,2790,2790,2790,0
|
|
20240320,121700,492259075,2790,2780,2790,2780,5
|
|
20240320,121600,492245135,2780,2780,2780,2780,55
|
|
20240320,121500,492092235,2780,2785,2785,2780,3000
|
|
20240320,121400,483745845,2790,2790,2790,2790,3
|
|
20240320,121300,483737475,2790,2785,2790,2785,127
|
|
20240320,121200,483383425,2785,2785,2785,2785,0
|
|
20240320,121100,483383425,2785,2785,2785,2785,0
|
|
20240320,121000,483383425,2785,2785,2785,2785,55
|
|
20240320,120900,483230250,2785,2785,2785,2785,0
|
|
20240320,120800,483230250,2785,2785,2785,2785,196
|
|
20240320,120700,482684390,2785,2785,2785,2785,1746
|
|
20240320,120600,477821780,2785,2785,2785,2785,0
|
|
20240320,120500,477821780,2785,2780,2785,2780,115
|
|
20240320,120400,477502005,2785,2785,2785,2785,0
|
|
20240320,120300,477502005,2785,2785,2785,2785,666
|
|
20240320,120200,475647195,2785,2785,2785,2785,470
|
|
20240320,120100,474338245,2785,2785,2785,2785,90
|
|
20240320,120000,474087595,2785,2780,2785,2780,125
|
|
20240320,115900,473740020,2780,2780,2780,2780,0
|
|
20240320,115800,473740020,2780,2780,2780,2780,0
|
|
20240320,115700,473740020,2780,2780,2780,2780,55
|
|
20240320,115600,473587120,2785,2785,2785,2785,1
|
|
20240320,115500,473584335,2780,2780,2780,2780,1
|
|
20240320,115400,473581555,2785,2785,2785,2785,0
|
|
20240320,115300,473581555,2785,2785,2785,2785,0
|
|
20240320,115200,473581555,2785,2785,2785,2785,1156
|
|
20240320,115100,470362095,2780,2780,2780,2780,0
|
|
20240320,115000,470362095,2780,2785,2785,2780,85
|
|
20240320,114900,470125645,2785,2785,2785,2785,0
|
|
20240320,114800,470125645,2785,2785,2785,2785,0
|
|
20240320,114700,470125645,2785,2785,2785,2785,0
|
|
20240320,114600,470125645,2785,2785,2785,2785,1
|
|
20240320,114500,470122860,2780,2780,2780,2780,0
|
|
20240320,114400,470122860,2780,2780,2780,2780,55
|
|
20240320,114300,469969960,2780,2780,2780,2780,0
|
|
20240320,114200,469969960,2780,2780,2780,2780,779
|
|
20240320,114100,467804340,2785,2775,2785,2775,282
|
|
20240320,114000,467019540,2785,2785,2785,2785,1
|
|
20240320,113900,467016755,2775,2775,2775,2775,300
|
|
20240320,113800,466184255,2775,2775,2775,2775,101
|
|
20240320,113700,465903980,2775,2775,2775,2775,23
|
|
20240320,113600,465840155,2770,2770,2770,2770,0
|
|
20240320,113500,465840155,2770,2770,2770,2770,0
|
|
20240320,113400,465840155,2770,2770,2770,2770,211
|
|
20240320,113300,465255685,2770,2770,2770,2770,3671
|
|
20240320,113200,455087015,2770,2780,2780,2770,3856
|
|
20240320,113100,444388155,2785,2785,2785,2785,20
|
|
20240320,113000,444332455,2785,2785,2785,2775,4156
|
|
20240320,112900,432783015,2785,2785,2785,2785,10
|
|
20240320,112800,432755165,2785,2790,2790,2785,3933
|
|
20240320,112700,421801715,2790,2790,2790,2790,26
|
|
20240320,112600,421729175,2790,2790,2790,2790,361
|
|
20240320,112500,420721985,2785,2785,2785,2785,111
|
|
20240320,112400,420412850,2785,2790,2790,2785,5
|
|
20240320,112300,420398905,2790,2785,2790,2785,486
|
|
20240320,112200,419045385,2790,2790,2790,2790,140
|
|
20240320,112100,418654785,2790,2795,2795,2790,878
|
|
20240320,112000,416204780,2790,2790,2790,2790,0
|
|
20240320,111900,416204780,2790,2790,2790,2790,42
|
|
20240320,111800,416087600,2790,2790,2790,2790,555
|
|
20240320,111700,414539150,2790,2790,2790,2790,0
|
|
20240320,111600,414539150,2790,2790,2790,2790,50
|
|
20240320,111500,414399650,2790,2795,2795,2790,3444
|
|
20240320,111400,404790640,2795,2795,2795,2795,0
|
|
20240320,111300,404790640,2795,2795,2795,2795,796
|
|
20240320,111200,402565820,2800,2800,2800,2795,199
|
|
20240320,111100,402008890,2795,2795,2795,2795,0
|
|
20240320,111000,402008890,2795,2795,2795,2795,5290
|
|
20240320,110900,387223340,2795,2795,2795,2795,140
|
|
20240320,110800,386832040,2795,2795,2795,2795,415
|
|
20240320,110700,385672115,2795,2800,2800,2795,12510
|
|
20240320,110600,350694940,2805,2805,2805,2805,20
|
|
20240320,110500,350638840,2805,2805,2805,2805,134
|
|
20240320,110400,350262970,2805,2805,2805,2805,1000
|
|
20240320,110300,347457970,2810,2810,2810,2810,35
|
|
20240320,110200,347359620,2810,2810,2810,2810,140
|
|
20240320,110100,346966220,2810,2810,2810,2810,20
|
|
20240320,110000,346910020,2810,2810,2810,2810,1
|
|
20240320,105900,346907210,2810,2810,2810,2810,3
|
|
20240320,105800,346898780,2810,2810,2810,2810,400
|
|
20240320,105700,345774780,2810,2810,2810,2810,0
|
|
20240320,105600,345774780,2810,2810,2810,2810,1
|
|
20240320,105500,345771970,2815,2815,2815,2815,1
|
|
20240320,105400,345769155,2810,2810,2810,2810,116
|
|
20240320,105300,345443195,2810,2810,2810,2810,285
|
|
20240320,105200,344642345,2810,2810,2810,2810,119
|
|
20240320,105100,344307955,2810,2810,2810,2810,0
|
|
20240320,105000,344307955,2810,2810,2810,2810,55
|
|
20240320,104900,344153405,2810,2810,2810,2810,0
|
|
20240320,104800,344153405,2810,2810,2810,2810,0
|
|
20240320,104700,344153405,2810,2810,2810,2810,55
|
|
20240320,104600,343998855,2810,2810,2810,2810,339
|
|
20240320,104500,343046265,2815,2815,2815,2815,0
|
|
20240320,104400,343046265,2815,2815,2815,2815,0
|
|
20240320,104300,343046265,2815,2815,2815,2815,48
|
|
20240320,104200,342911145,2815,2815,2815,2815,1
|
|
20240320,104100,342908330,2810,2810,2810,2810,681
|
|
20240320,104000,340994720,2810,2805,2810,2805,535
|
|
20240320,103900,339493545,2800,2800,2800,2800,1
|
|
20240320,103800,339490745,2800,2800,2800,2800,15
|
|
20240320,103700,339448745,2800,2805,2805,2800,1782
|
|
20240320,103600,334455525,2805,2805,2805,2805,506
|
|
20240320,103500,333036195,2805,2805,2805,2805,2557
|
|
20240320,103400,325863810,2800,2800,2800,2800,55
|
|
20240320,103300,325709810,2805,2805,2805,2805,0
|
|
20240320,103200,325709810,2805,2805,2805,2805,2754
|
|
20240320,103100,317984840,2795,2795,2795,2795,0
|
|
20240320,103000,317984840,2795,2795,2795,2795,778
|
|
20240320,102900,315810330,2810,2810,2810,2810,1
|
|
20240320,102800,315807520,2810,2810,2810,2810,0
|
|
20240320,102700,315807520,2810,2810,2810,2810,0
|
|
20240320,102600,315807520,2810,2810,2810,2785,7086
|
|
20240320,102500,295994120,2805,2815,2815,2805,6261
|
|
20240320,102400,278403085,2820,2820,2820,2820,323
|
|
20240320,102300,277492225,2830,2830,2830,2830,0
|
|
20240320,102200,277492225,2830,2830,2830,2830,0
|
|
20240320,102100,277492225,2830,2830,2830,2830,0
|
|
20240320,102000,277492225,2830,2820,2830,2820,2736
|
|
20240320,101900,269770890,2815,2815,2815,2815,406
|
|
20240320,101800,268628000,2815,2810,2815,2810,665
|
|
20240320,101700,266758660,2815,2815,2815,2815,284
|
|
20240320,101600,265959200,2815,2815,2815,2815,142
|
|
20240320,101500,265559470,2815,2815,2815,2815,180
|
|
20240320,101400,265052770,2815,2815,2815,2815,1055
|
|
20240320,101300,262082945,2815,2820,2820,2815,150
|
|
20240320,101200,261660395,2820,2820,2820,2820,339
|
|
20240320,101100,260704415,2820,2820,2820,2820,305
|
|
20240320,101000,259844315,2820,2825,2825,2820,672
|
|
20240320,100900,257949270,2825,2825,2825,2825,0
|
|
20240320,100800,257949270,2825,2825,2825,2825,1280
|
|
20240320,100700,254333270,2825,2825,2830,2825,1210
|
|
20240320,100600,250915015,2825,2825,2825,2825,782
|
|
20240320,100500,248705865,2825,2815,2825,2815,131
|
|
20240320,100400,248337090,2825,2820,2825,2820,1226
|
|
20240320,100300,244879650,2820,2820,2820,2820,10
|
|
20240320,100200,244851450,2820,2815,2820,2815,795
|
|
20240320,100100,242613025,2820,2815,2820,2815,539
|
|
20240320,100000,241095735,2815,2815,2815,2815,19
|
|
20240320,095900,241042250,2820,2820,2820,2820,153
|
|
20240320,095800,240610790,2820,2820,2820,2820,50
|
|
20240320,095700,240469790,2820,2835,2835,2820,1384
|
|
20240320,095600,236566865,2825,2825,2840,2825,978
|
|
20240320,095500,233803865,2825,2825,2825,2825,113
|
|
20240320,095400,233484640,2840,2830,2840,2825,1130
|
|
20240320,095300,230281930,2830,2830,2830,2830,1000
|
|
20240320,095200,227451930,2830,2830,2830,2830,12
|
|
20240320,095100,227417970,2830,2835,2835,2830,504
|
|
20240320,095000,225991630,2830,2830,2830,2830,1150
|
|
20240320,094900,222737130,2830,2830,2830,2830,1356
|
|
20240320,094800,218899650,2835,2835,2835,2835,545
|
|
20240320,094700,217354575,2835,2835,2835,2835,0
|
|
20240320,094600,217354575,2835,2835,2835,2835,255
|
|
20240320,094500,216631650,2835,2835,2835,2835,10
|
|
20240320,094400,216603300,2835,2835,2835,2835,368
|
|
20240320,094300,215560020,2840,2845,2850,2840,2154
|
|
20240320,094200,209431690,2850,2850,2855,2850,3544
|
|
20240320,094100,199329445,2850,2855,2855,2850,1341
|
|
20240320,094000,195504595,2855,2850,2855,2850,1728
|
|
20240320,093900,190574325,2850,2840,2865,2840,22147
|
|
20240320,093800,127431240,2840,2840,2840,2840,681
|
|
20240320,093700,125497200,2835,2835,2840,2835,1595
|
|
20240320,093600,120968735,2835,2835,2835,2835,0
|
|
20240320,093500,120968735,2835,2835,2835,2835,240
|
|
20240320,093400,120288335,2835,2830,2835,2830,3705
|
|
20240320,093300,109797985,2840,2840,2840,2840,0
|
|
20240320,093200,109797985,2840,2835,2840,2835,2066
|
|
20240320,093100,103934440,2830,2825,2830,2825,3021
|
|
20240320,093000,95385260,2830,2830,2830,2830,8
|
|
20240320,092900,95362620,2825,2830,2830,2825,40
|
|
20240320,092800,95249615,2825,2825,2825,2815,1057
|
|
20240320,092700,92271220,2815,2815,2815,2815,0
|
|
20240320,092600,92271220,2815,2825,2830,2815,1190
|
|
20240320,092500,88905590,2820,2820,2820,2820,936
|
|
20240320,092400,86266070,2815,2820,2820,2815,4769
|
|
20240320,092300,72819515,2825,2825,2825,2825,300
|
|
20240320,092200,71972015,2825,2825,2825,2825,308
|
|
20240320,092100,71101915,2830,2830,2830,2830,784
|
|
20240320,092000,68883195,2835,2835,2835,2835,1
|
|
20240320,091900,68880360,2835,2830,2835,2830,111
|
|
20240320,091800,68566225,2830,2825,2830,2825,633
|
|
20240320,091700,66774885,2825,2830,2830,2825,501
|
|
20240320,091600,65359555,2825,2825,2825,2825,468
|
|
20240320,091500,64037455,2835,2835,2835,2835,0
|
|
20240320,091400,64037455,2835,2835,2835,2835,0
|
|
20240320,091300,64037455,2835,2835,2835,2835,1500
|
|
20240320,091200,59784955,2825,2825,2825,2825,1375
|
|
20240320,091100,55900580,2825,2835,2835,2825,1453
|
|
20240320,091000,51784935,2845,2835,2850,2835,5593
|
|
20240320,090900,35886825,2840,2830,2840,2830,3774
|
|
20240320,090800,25192710,2825,2820,2825,2820,1963
|
|
20240320,090700,19651600,2820,2815,2820,2815,52
|
|
20240320,090600,19505210,2815,2815,2815,2815,1000
|
|
20240320,090500,16690210,2825,2820,2825,2820,764
|
|
20240320,090400,14533545,2820,2820,2820,2820,5
|
|
20240320,090300,14519445,2825,2820,2830,2820,759
|
|
20240320,090200,12375550,2815,2810,2815,2810,65
|
|
20240320,090100,12192750,2810,2810,2810,2810,100
|
|
20240320,090000,11911750,2810,2805,2810,2805,4245
|