646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194300,858484905,2780,2780,2780,2780,3961
|
|
20240321,194200,858484905,2780,2780,2780,2780,0
|
|
20240321,194100,858484905,2780,2780,2780,2780,0
|
|
20240321,194000,858484905,2780,2780,2780,2780,0
|
|
20240321,193900,858484905,2780,2780,2780,2780,0
|
|
20240321,193800,858484905,2780,2780,2780,2780,0
|
|
20240321,193700,858484905,2780,2780,2780,2780,0
|
|
20240321,193600,858484905,2780,2780,2780,2780,0
|
|
20240321,193500,858484905,2780,2780,2780,2780,0
|
|
20240321,193400,858484905,2780,2780,2780,2780,0
|
|
20240321,193300,858484905,2780,2780,2780,2780,0
|
|
20240321,193200,858484905,2780,2780,2780,2780,0
|
|
20240321,193100,858484905,2780,2780,2780,2780,0
|
|
20240321,193000,858484905,2780,2780,2780,2780,0
|
|
20240321,192900,858484905,2780,2780,2780,2780,0
|
|
20240321,192800,858484905,2780,2780,2780,2780,0
|
|
20240321,192700,858484905,2780,2780,2780,2780,0
|
|
20240321,192600,858484905,2780,2780,2780,2780,0
|
|
20240321,192500,858484905,2780,2780,2780,2780,0
|
|
20240321,192400,858484905,2780,2780,2780,2780,0
|
|
20240321,192300,858484905,2780,2780,2780,2780,0
|
|
20240321,192200,858484905,2780,2780,2780,2780,0
|
|
20240321,192100,858484905,2780,2780,2780,2780,0
|
|
20240321,192000,858484905,2780,2780,2780,2780,0
|
|
20240321,191900,858484905,2780,2780,2780,2780,0
|
|
20240321,191800,858484905,2780,2780,2780,2780,0
|
|
20240321,191700,858484905,2780,2780,2780,2780,0
|
|
20240321,191600,858484905,2780,2780,2780,2780,0
|
|
20240321,191500,858484905,2780,2780,2780,2780,0
|
|
20240321,191400,858484905,2780,2780,2780,2780,0
|
|
20240321,191300,858484905,2780,2780,2780,2780,3961
|
|
20240321,191200,858484905,2780,2780,2780,2780,0
|
|
20240321,191100,858484905,2780,2780,2780,2780,0
|
|
20240321,191000,858484905,2780,2780,2780,2780,0
|
|
20240321,190900,858484905,2780,2780,2780,2780,0
|
|
20240321,190800,858484905,2780,2780,2780,2780,0
|
|
20240321,190700,858484905,2780,2780,2780,2780,0
|
|
20240321,190600,858484905,2780,2780,2780,2780,0
|
|
20240321,190500,858484905,2780,2780,2780,2780,0
|
|
20240321,190400,858484905,2780,2780,2780,2780,0
|
|
20240321,190300,858484905,2780,2780,2780,2780,0
|
|
20240321,190200,858484905,2780,2780,2780,2780,0
|
|
20240321,190100,858484905,2780,2780,2780,2780,0
|
|
20240321,190000,858484905,2780,2780,2780,2780,0
|
|
20240321,185900,858484905,2780,2780,2780,2780,0
|
|
20240321,185800,858484905,2780,2780,2780,2780,0
|
|
20240321,185700,858484905,2780,2780,2780,2780,0
|
|
20240321,185600,858484905,2780,2780,2780,2780,0
|
|
20240321,185500,858484905,2780,2780,2780,2780,0
|
|
20240321,185400,858484905,2780,2780,2780,2780,0
|
|
20240321,185300,858484905,2780,2780,2780,2780,0
|
|
20240321,185200,858484905,2780,2780,2780,2780,0
|
|
20240321,185100,858484905,2780,2780,2780,2780,0
|
|
20240321,185000,858484905,2780,2780,2780,2780,0
|
|
20240321,184900,858484905,2780,2780,2780,2780,0
|
|
20240321,184800,858484905,2780,2780,2780,2780,0
|
|
20240321,184700,858484905,2780,2780,2780,2780,0
|
|
20240321,184600,858484905,2780,2780,2780,2780,0
|
|
20240321,184500,858484905,2780,2780,2780,2780,0
|
|
20240321,184400,858484905,2780,2780,2780,2780,0
|
|
20240321,184300,858484905,2780,2780,2780,2780,3961
|
|
20240321,184200,858484905,2780,2780,2780,2780,0
|
|
20240321,184100,858484905,2780,2780,2780,2780,0
|
|
20240321,184000,858484905,2780,2780,2780,2780,0
|
|
20240321,183900,858484905,2780,2780,2780,2780,0
|
|
20240321,183800,858484905,2780,2780,2780,2780,0
|
|
20240321,183700,858484905,2780,2780,2780,2780,0
|
|
20240321,183600,858484905,2780,2780,2780,2780,0
|
|
20240321,183500,858484905,2780,2780,2780,2780,0
|
|
20240321,183400,858484905,2780,2780,2780,2780,0
|
|
20240321,183300,858484905,2780,2780,2780,2780,0
|
|
20240321,183200,858484905,2780,2780,2780,2780,0
|
|
20240321,183100,858484905,2780,2780,2780,2780,0
|
|
20240321,183000,858484905,2780,2780,2780,2780,0
|
|
20240321,182900,858484905,2780,2780,2780,2780,0
|
|
20240321,182800,858484905,2780,2780,2780,2780,0
|
|
20240321,182700,858484905,2780,2780,2780,2780,0
|
|
20240321,182600,858484905,2780,2780,2780,2780,0
|
|
20240321,182500,858484905,2780,2780,2780,2780,0
|
|
20240321,182400,858484905,2780,2780,2780,2780,0
|
|
20240321,182300,858484905,2780,2780,2780,2780,0
|
|
20240321,182200,858484905,2780,2780,2780,2780,0
|
|
20240321,182100,858484905,2780,2780,2780,2780,0
|
|
20240321,182000,858484905,2780,2780,2780,2780,0
|
|
20240321,181900,858484905,2780,2780,2780,2780,0
|
|
20240321,181800,858484905,2780,2780,2780,2780,0
|
|
20240321,181700,858484905,2780,2780,2780,2780,0
|
|
20240321,181600,858484905,2780,2780,2780,2780,0
|
|
20240321,181500,858484905,2780,2780,2780,2780,0
|
|
20240321,181400,858484905,2780,2780,2780,2780,0
|
|
20240321,181300,858484905,2780,2780,2780,2780,3961
|
|
20240321,181200,858484905,2780,2780,2780,2780,0
|
|
20240321,181100,858484905,2780,2780,2780,2780,0
|
|
20240321,181000,858484905,2780,2780,2780,2780,0
|
|
20240321,180900,858484905,2780,2780,2780,2780,0
|
|
20240321,180800,858484905,2780,2780,2780,2780,0
|
|
20240321,180700,858484905,2780,2780,2780,2780,0
|
|
20240321,180600,858484905,2780,2780,2780,2780,0
|
|
20240321,180500,858484905,2780,2780,2780,2780,0
|
|
20240321,180400,858484905,2780,2780,2780,2780,0
|
|
20240321,180300,858484905,2780,2780,2780,2780,0
|
|
20240321,180200,858484905,2780,2780,2780,2780,0
|
|
20240321,180100,858484905,2780,2780,2780,2780,0
|
|
20240321,180000,858484905,2780,2780,2780,2780,0
|
|
20240321,175900,858484905,2780,2780,2780,2780,0
|
|
20240321,175800,858484905,2780,2780,2780,2780,0
|
|
20240321,175700,858484905,2780,2780,2780,2780,0
|
|
20240321,175600,858484905,2780,2780,2780,2780,0
|
|
20240321,175500,858484905,2780,2780,2780,2780,0
|
|
20240321,175400,858484905,2780,2780,2780,2780,0
|
|
20240321,175300,858484905,2780,2780,2780,2780,0
|
|
20240321,175200,858484905,2780,2780,2780,2780,0
|
|
20240321,175100,858484905,2780,2780,2780,2780,0
|
|
20240321,175000,858484905,2780,2780,2780,2780,0
|
|
20240321,174900,858484905,2780,2780,2780,2780,0
|
|
20240321,174800,858484905,2780,2780,2780,2780,0
|
|
20240321,174700,858484905,2780,2780,2780,2780,0
|
|
20240321,174600,858484905,2780,2780,2780,2780,0
|
|
20240321,174500,858484905,2780,2780,2780,2780,0
|
|
20240321,174400,858484905,2780,2780,2780,2780,0
|
|
20240321,174300,858484905,2780,2780,2780,2780,3961
|
|
20240321,174200,858484905,2780,2780,2780,2780,0
|
|
20240321,174100,858484905,2780,2780,2780,2780,0
|
|
20240321,174000,858484905,2780,2780,2780,2780,0
|
|
20240321,173900,858484905,2780,2780,2780,2780,0
|
|
20240321,173800,858484905,2780,2780,2780,2780,0
|
|
20240321,173700,858484905,2780,2780,2780,2780,0
|
|
20240321,173600,858484905,2780,2780,2780,2780,0
|
|
20240321,173500,858484905,2780,2780,2780,2780,0
|
|
20240321,173400,858484905,2780,2780,2780,2780,0
|
|
20240321,173300,858484905,2780,2780,2780,2780,0
|
|
20240321,173200,858484905,2780,2780,2780,2780,0
|
|
20240321,173100,858484905,2780,2780,2780,2780,0
|
|
20240321,173000,858484905,2780,2780,2780,2780,0
|
|
20240321,172900,858484905,2780,2780,2780,2780,0
|
|
20240321,172800,858484905,2780,2780,2780,2780,0
|
|
20240321,172700,858484905,2780,2780,2780,2780,0
|
|
20240321,172600,858484905,2780,2780,2780,2780,0
|
|
20240321,172500,858484905,2780,2780,2780,2780,0
|
|
20240321,172400,858484905,2780,2780,2780,2780,0
|
|
20240321,172300,858484905,2780,2780,2780,2780,0
|
|
20240321,172200,858484905,2780,2780,2780,2780,0
|
|
20240321,172100,858484905,2780,2780,2780,2780,0
|
|
20240321,172000,858484905,2780,2780,2780,2780,0
|
|
20240321,171900,858484905,2780,2780,2780,2780,0
|
|
20240321,171800,858484905,2780,2780,2780,2780,0
|
|
20240321,171700,858484905,2780,2780,2780,2780,0
|
|
20240321,171600,858484905,2780,2780,2780,2780,0
|
|
20240321,171500,858484905,2780,2780,2780,2780,0
|
|
20240321,171400,858484905,2780,2780,2780,2780,0
|
|
20240321,171300,858484905,2780,2780,2780,2780,3961
|
|
20240321,171200,858484905,2780,2780,2780,2780,0
|
|
20240321,171100,858484905,2780,2780,2780,2780,0
|
|
20240321,171000,858484905,2780,2780,2780,2780,0
|
|
20240321,170900,858484905,2780,2780,2780,2780,0
|
|
20240321,170800,858484905,2780,2780,2780,2780,0
|
|
20240321,170700,858484905,2780,2780,2780,2780,0
|
|
20240321,170600,858484905,2780,2780,2780,2780,0
|
|
20240321,170500,858484905,2780,2780,2780,2780,0
|
|
20240321,170400,858484905,2780,2780,2780,2780,0
|
|
20240321,170300,858484905,2780,2780,2780,2780,0
|
|
20240321,170200,858484905,2780,2780,2780,2780,0
|
|
20240321,170100,858484905,2780,2780,2780,2780,0
|
|
20240321,170000,858484905,2780,2780,2780,2780,0
|
|
20240321,165900,858484905,2780,2780,2780,2780,0
|
|
20240321,165800,858484905,2780,2780,2780,2780,0
|
|
20240321,165700,858484905,2780,2780,2780,2780,0
|
|
20240321,165600,858484905,2780,2780,2780,2780,0
|
|
20240321,165500,858484905,2780,2780,2780,2780,0
|
|
20240321,165400,858484905,2780,2780,2780,2780,0
|
|
20240321,165300,858484905,2780,2780,2780,2780,0
|
|
20240321,165200,858484905,2780,2780,2780,2780,0
|
|
20240321,165100,858484905,2780,2780,2780,2780,0
|
|
20240321,165000,858484905,2780,2780,2780,2780,0
|
|
20240321,164900,858484905,2780,2780,2780,2780,0
|
|
20240321,164800,858484905,2780,2780,2780,2780,0
|
|
20240321,164700,858484905,2780,2780,2780,2780,0
|
|
20240321,164600,858484905,2780,2780,2780,2780,0
|
|
20240321,164500,858484905,2780,2780,2780,2780,0
|
|
20240321,164400,858484905,2780,2780,2780,2780,0
|
|
20240321,164300,858484905,2780,2780,2780,2780,3961
|
|
20240321,164200,858484905,2780,2780,2780,2780,0
|
|
20240321,164100,858484905,2780,2780,2780,2780,0
|
|
20240321,164000,858484905,2780,2780,2780,2780,0
|
|
20240321,163900,858484905,2780,2780,2780,2780,0
|
|
20240321,163800,858484905,2780,2780,2780,2780,0
|
|
20240321,163700,858484905,2780,2780,2780,2780,0
|
|
20240321,163600,858484905,2780,2780,2780,2780,0
|
|
20240321,163500,858484905,2780,2780,2780,2780,0
|
|
20240321,163400,858484905,2780,2780,2780,2780,0
|
|
20240321,163300,858484905,2780,2780,2780,2780,0
|
|
20240321,163200,858484905,2780,2780,2780,2780,0
|
|
20240321,163100,858484905,2780,2780,2780,2780,0
|
|
20240321,163000,858484905,2780,2780,2780,2780,0
|
|
20240321,162900,858484905,2780,2780,2780,2780,0
|
|
20240321,162800,858484905,2780,2780,2780,2780,0
|
|
20240321,162700,858484905,2780,2780,2780,2780,0
|
|
20240321,162600,858484905,2780,2780,2780,2780,0
|
|
20240321,162500,858484905,2780,2780,2780,2780,0
|
|
20240321,162400,858484905,2780,2780,2780,2780,0
|
|
20240321,162300,858484905,2780,2780,2780,2780,0
|
|
20240321,162200,858484905,2780,2780,2780,2780,0
|
|
20240321,162100,858484905,2780,2780,2780,2780,0
|
|
20240321,162000,858484905,2780,2780,2780,2780,0
|
|
20240321,161900,858484905,2780,2780,2780,2780,0
|
|
20240321,161800,858484905,2780,2780,2780,2780,0
|
|
20240321,161700,858484905,2780,2780,2780,2780,0
|
|
20240321,161600,858484905,2780,2780,2780,2780,0
|
|
20240321,161500,858484905,2780,2780,2780,2780,0
|
|
20240321,161400,858484905,2780,2780,2780,2780,0
|
|
20240321,161300,858484905,2780,2780,2780,2780,3961
|
|
20240321,161200,858484905,2780,2780,2780,2780,0
|
|
20240321,161100,858484905,2780,2780,2780,2780,0
|
|
20240321,161000,858484905,2780,2780,2780,2780,0
|
|
20240321,160900,858484905,2780,2780,2780,2780,0
|
|
20240321,160800,858484905,2780,2780,2780,2780,0
|
|
20240321,160700,858484905,2780,2780,2780,2780,0
|
|
20240321,160600,858484905,2780,2780,2780,2780,0
|
|
20240321,160500,858484905,2780,2780,2780,2780,0
|
|
20240321,160400,858484905,2780,2780,2780,2780,0
|
|
20240321,160300,858484905,2780,2780,2780,2780,0
|
|
20240321,160200,858484905,2780,2780,2780,2780,0
|
|
20240321,160100,858484905,2780,2780,2780,2780,0
|
|
20240321,160000,858484905,2780,2780,2780,2780,0
|
|
20240321,155900,858484905,2780,2780,2780,2780,0
|
|
20240321,155800,858484905,2780,2780,2780,2780,0
|
|
20240321,155700,858484905,2780,2780,2780,2780,0
|
|
20240321,155600,858484905,2780,2780,2780,2780,0
|
|
20240321,155500,858484905,2780,2780,2780,2780,0
|
|
20240321,155400,858484905,2780,2780,2780,2780,0
|
|
20240321,155300,858484905,2780,2780,2780,2780,0
|
|
20240321,155200,858484905,2780,2780,2780,2780,0
|
|
20240321,155100,858484905,2780,2780,2780,2780,0
|
|
20240321,155000,858484905,2780,2780,2780,2780,0
|
|
20240321,154900,858484905,2780,2780,2780,2780,0
|
|
20240321,154800,858484905,2780,2780,2780,2780,0
|
|
20240321,154700,858484905,2780,2780,2780,2780,0
|
|
20240321,154600,858484905,2780,2780,2780,2780,0
|
|
20240321,154500,858484905,2780,2780,2780,2780,0
|
|
20240321,154400,858484905,2780,2780,2780,2780,0
|
|
20240321,154300,858484905,2780,2780,2780,2780,3961
|
|
20240321,154200,858484905,2780,2780,2780,2780,0
|
|
20240321,154100,858484905,2780,2780,2780,2780,0
|
|
20240321,154000,858484905,2780,2780,2780,2780,0
|
|
20240321,153900,858484905,2780,2780,2780,2780,0
|
|
20240321,153800,858484905,2780,2780,2780,2780,0
|
|
20240321,153700,858484905,2780,2780,2780,2780,0
|
|
20240321,153600,858484905,2780,2780,2780,2780,0
|
|
20240321,153500,858484905,2780,2780,2780,2780,0
|
|
20240321,153400,858484905,2780,2780,2780,2780,0
|
|
20240321,153300,858484905,2780,2780,2780,2780,0
|
|
20240321,153200,858484905,2780,2780,2780,2780,0
|
|
20240321,153100,858484905,2780,2780,2780,2780,0
|
|
20240321,153000,858484905,2780,2780,2780,2780,3961
|
|
20240321,152900,847473325,2775,2775,2775,2775,0
|
|
20240321,152800,847473325,2775,2775,2775,2775,0
|
|
20240321,152700,847473325,2775,2775,2775,2775,0
|
|
20240321,152600,847473325,2775,2775,2775,2775,0
|
|
20240321,152500,847473325,2775,2775,2775,2775,0
|
|
20240321,152400,847473325,2775,2775,2775,2775,0
|
|
20240321,152300,847473325,2775,2775,2775,2775,0
|
|
20240321,152200,847473325,2775,2775,2775,2775,0
|
|
20240321,152100,847473325,2775,2775,2775,2775,0
|
|
20240321,152000,847473325,2775,2775,2775,2775,0
|
|
20240321,151900,847473325,2775,2775,2780,2775,2005
|
|
20240321,151800,841908950,2780,2780,2780,2780,87
|
|
20240321,151700,841667090,2780,2780,2780,2780,100
|
|
20240321,151600,841389090,2780,2780,2780,2780,1
|
|
20240321,151500,841386310,2780,2780,2780,2780,15
|
|
20240321,151400,841344610,2780,2780,2780,2780,0
|
|
20240321,151300,841344610,2780,2780,2780,2780,500
|
|
20240321,151200,839954610,2780,2780,2780,2775,58
|
|
20240321,151100,839793595,2780,2775,2780,2775,673
|
|
20240321,151000,837925960,2775,2780,2780,2775,2565
|
|
20240321,150900,830807550,2785,2785,2785,2785,0
|
|
20240321,150800,830807550,2785,2785,2785,2785,0
|
|
20240321,150700,830807550,2785,2785,2785,2785,132
|
|
20240321,150600,830439930,2785,2785,2785,2785,0
|
|
20240321,150500,830439930,2785,2785,2785,2785,0
|
|
20240321,150400,830439930,2785,2785,2785,2785,0
|
|
20240321,150300,830439930,2785,2785,2785,2785,40
|
|
20240321,150200,830328530,2785,2785,2785,2785,0
|
|
20240321,150100,830328530,2785,2785,2785,2785,0
|
|
20240321,150000,830328530,2785,2785,2785,2780,12
|
|
20240321,145900,830295115,2775,2775,2775,2775,0
|
|
20240321,145800,830295115,2775,2775,2775,2775,1
|
|
20240321,145700,830292340,2775,2775,2775,2775,1892
|
|
20240321,145600,825042040,2775,2775,2775,2775,295
|
|
20240321,145500,824223415,2775,2775,2775,2775,0
|
|
20240321,145400,824223415,2775,2790,2790,2775,7486
|
|
20240321,145300,803419900,2785,2785,2785,2785,220
|
|
20240321,145200,802807200,2790,2790,2790,2790,112
|
|
20240321,145100,802494720,2790,2790,2790,2790,0
|
|
20240321,145000,802494720,2790,2790,2790,2790,0
|
|
20240321,144900,802494720,2790,2790,2790,2790,0
|
|
20240321,144800,802494720,2790,2790,2790,2790,0
|
|
20240321,144700,802494720,2790,2790,2790,2790,0
|
|
20240321,144600,802494720,2790,2790,2790,2790,0
|
|
20240321,144500,802494720,2790,2790,2790,2790,0
|
|
20240321,144400,802494720,2790,2790,2790,2790,1455
|
|
20240321,144300,798435270,2785,2785,2785,2785,1264
|
|
20240321,144200,794915030,2790,2790,2790,2790,0
|
|
20240321,144100,794915030,2790,2790,2790,2790,0
|
|
20240321,144000,794915030,2790,2790,2790,2790,0
|
|
20240321,143900,794915030,2790,2790,2790,2790,1
|
|
20240321,143800,794912240,2785,2785,2785,2785,0
|
|
20240321,143700,794912240,2785,2785,2785,2785,130
|
|
20240321,143600,794550190,2785,2790,2790,2785,103
|
|
20240321,143500,794263320,2790,2780,2790,2780,65
|
|
20240321,143400,794082570,2780,2790,2790,2780,240
|
|
20240321,143300,793414250,2780,2780,2780,2780,320
|
|
20240321,143200,792524650,2785,2780,2785,2780,2363
|
|
20240321,143100,785944345,2785,2780,2785,2780,403
|
|
20240321,143000,784822705,2780,2780,2780,2780,136
|
|
20240321,142900,784444625,2780,2785,2785,2780,8000
|
|
20240321,142800,762201985,2785,2785,2785,2785,79
|
|
20240321,142700,761981970,2785,2785,2785,2785,128
|
|
20240321,142600,761625490,2780,2780,2780,2780,0
|
|
20240321,142500,761625490,2780,2790,2790,2780,6000
|
|
20240321,142400,744924805,2800,2790,2800,2790,249
|
|
20240321,142300,744229095,2790,2790,2790,2790,609
|
|
20240321,142200,742529985,2790,2790,2790,2790,1630
|
|
20240321,142100,737982285,2790,2790,2790,2790,60
|
|
20240321,142000,737814885,2790,2790,2790,2790,0
|
|
20240321,141900,737814885,2790,2790,2790,2790,733
|
|
20240321,141800,735769815,2790,2790,2790,2790,66
|
|
20240321,141700,735585675,2790,2790,2790,2790,0
|
|
20240321,141600,735585675,2790,2795,2795,2790,1037
|
|
20240321,141500,732688325,2790,2790,2790,2790,180
|
|
20240321,141400,732186125,2790,2795,2795,2790,121
|
|
20240321,141300,731848350,2795,2790,2795,2790,137
|
|
20240321,141200,731465935,2790,2790,2790,2790,176
|
|
20240321,141100,730974895,2790,2790,2790,2790,1269
|
|
20240321,141000,727434385,2790,2790,2790,2790,0
|
|
20240321,140900,727434385,2790,2790,2790,2790,194
|
|
20240321,140800,726893125,2790,2790,2790,2790,143
|
|
20240321,140700,726494155,2790,2790,2790,2790,0
|
|
20240321,140600,726494155,2790,2790,2790,2790,1950
|
|
20240321,140500,721053655,2795,2795,2795,2795,257
|
|
20240321,140400,720335340,2800,2800,2800,2800,0
|
|
20240321,140300,720335340,2800,2800,2800,2800,0
|
|
20240321,140200,720335340,2800,2800,2800,2800,0
|
|
20240321,140100,720335340,2800,2800,2800,2800,300
|
|
20240321,140000,719495340,2800,2800,2800,2800,0
|
|
20240321,135900,719495340,2800,2800,2800,2800,0
|
|
20240321,135800,719495340,2800,2800,2800,2800,432
|
|
20240321,135700,718285740,2800,2800,2800,2800,0
|
|
20240321,135600,718285740,2800,2800,2800,2800,1265
|
|
20240321,135500,714743740,2795,2795,2795,2795,50
|
|
20240321,135400,714603990,2795,2795,2795,2795,3
|
|
20240321,135300,714595605,2795,2790,2795,2790,1810
|
|
20240321,135200,709537980,2790,2790,2790,2790,278
|
|
20240321,135100,708762360,2790,2790,2790,2790,100
|
|
20240321,135000,708483360,2790,2790,2790,2790,382
|
|
20240321,134900,707417580,2795,2795,2795,2795,0
|
|
20240321,134800,707417580,2795,2795,2795,2795,5
|
|
20240321,134700,707403605,2790,2790,2790,2790,276
|
|
20240321,134600,706633565,2790,2795,2795,2790,126
|
|
20240321,134500,706282020,2790,2790,2790,2790,0
|
|
20240321,134400,706282020,2790,2790,2790,2790,69
|
|
20240321,134300,706089510,2795,2795,2795,2795,0
|
|
20240321,134200,706089510,2795,2795,2795,2795,0
|
|
20240321,134100,706089510,2795,2795,2795,2795,37
|
|
20240321,134000,705986095,2795,2795,2795,2795,112
|
|
20240321,133900,705673055,2795,2795,2795,2795,128
|
|
20240321,133800,705315295,2790,2790,2790,2790,100
|
|
20240321,133700,705036295,2790,2790,2790,2790,240
|
|
20240321,133600,704366695,2795,2795,2795,2795,0
|
|
20240321,133500,704366695,2795,2795,2795,2795,0
|
|
20240321,133400,704366695,2795,2795,2795,2795,3
|
|
20240321,133300,704358310,2795,2795,2795,2795,0
|
|
20240321,133200,704358310,2795,2795,2795,2795,178
|
|
20240321,133100,703860800,2795,2795,2795,2795,558
|
|
20240321,133000,702301190,2795,2795,2795,2795,30
|
|
20240321,132900,702217340,2795,2790,2795,2790,2325
|
|
20240321,132800,695728610,2790,2790,2790,2790,240
|
|
20240321,132700,695059010,2790,2790,2790,2790,154
|
|
20240321,132600,694629350,2790,2790,2790,2790,69
|
|
20240321,132500,694436840,2790,2790,2790,2790,0
|
|
20240321,132400,694436840,2790,2790,2790,2790,145
|
|
20240321,132300,694032290,2790,2795,2795,2790,2335
|
|
20240321,132200,687511570,2800,2800,2800,2800,163
|
|
20240321,132100,687055170,2800,2800,2800,2800,401
|
|
20240321,132000,685932370,2800,2800,2800,2800,599
|
|
20240321,131900,684255170,2800,2800,2800,2800,1
|
|
20240321,131800,684252370,2795,2795,2795,2795,1575
|
|
20240321,131700,679850245,2800,2800,2800,2800,0
|
|
20240321,131600,679850245,2800,2800,2800,2800,1
|
|
20240321,131500,679847445,2800,2800,2800,2800,0
|
|
20240321,131400,679847445,2800,2800,2800,2800,99
|
|
20240321,131300,679570245,2800,2800,2800,2800,283
|
|
20240321,131200,678777845,2800,2795,2800,2795,167
|
|
20240321,131100,678310580,2795,2795,2795,2795,100
|
|
20240321,131000,678031080,2795,2805,2805,2795,61
|
|
20240321,130900,677860535,2805,2805,2805,2805,3476
|
|
20240321,130800,668110355,2805,2805,2805,2805,0
|
|
20240321,130700,668110355,2805,2805,2805,2805,0
|
|
20240321,130600,668110355,2805,2805,2805,2805,0
|
|
20240321,130500,668110355,2805,2795,2805,2795,89
|
|
20240321,130400,667861300,2795,2805,2805,2795,138
|
|
20240321,130300,667474450,2800,2805,2805,2800,1664
|
|
20240321,130200,662815245,2800,2800,2800,2800,4958
|
|
20240321,130100,648932845,2795,2795,2795,2795,659
|
|
20240321,130000,647090940,2795,2795,2795,2795,0
|
|
20240321,125900,647090940,2795,2795,2795,2795,0
|
|
20240321,125800,647090940,2795,2785,2795,2785,7930
|
|
20240321,125700,624948485,2785,2785,2785,2785,130
|
|
20240321,125600,624586435,2785,2780,2785,2780,757
|
|
20240321,125500,622478475,2780,2780,2780,2780,0
|
|
20240321,125400,622478475,2780,2780,2780,2780,107
|
|
20240321,125300,622181015,2780,2780,2780,2780,122
|
|
20240321,125200,621841855,2785,2785,2785,2785,0
|
|
20240321,125100,621841855,2785,2785,2785,2785,0
|
|
20240321,125000,621841855,2785,2785,2785,2785,0
|
|
20240321,124900,621841855,2785,2785,2785,2785,0
|
|
20240321,124800,621841855,2785,2785,2785,2780,756
|
|
20240321,124700,619737575,2785,2785,2785,2785,114
|
|
20240321,124600,619420085,2785,2785,2785,2785,2135
|
|
20240321,124500,613474110,2785,2785,2785,2785,1141
|
|
20240321,124400,610296425,2785,2785,2785,2785,1
|
|
20240321,124300,610293640,2790,2790,2790,2790,0
|
|
20240321,124200,610293640,2790,2790,2790,2790,360
|
|
20240321,124100,609289240,2785,2785,2785,2785,73
|
|
20240321,124000,609085935,2785,2785,2785,2785,190
|
|
20240321,123900,608556785,2785,2785,2785,2785,0
|
|
20240321,123800,608556785,2785,2785,2785,2785,259
|
|
20240321,123700,607835470,2785,2785,2785,2785,278
|
|
20240321,123600,607061240,2785,2785,2785,2785,191
|
|
20240321,123500,606529305,2785,2785,2785,2785,0
|
|
20240321,123400,606529305,2785,2785,2785,2785,95
|
|
20240321,123300,606264730,2785,2785,2785,2785,73
|
|
20240321,123200,606061425,2780,2780,2780,2780,0
|
|
20240321,123100,606061425,2780,2785,2785,2780,40
|
|
20240321,123000,605950155,2790,2790,2790,2790,2
|
|
20240321,122900,605944575,2795,2795,2795,2795,2
|
|
20240321,122800,605938985,2795,2795,2795,2785,1117
|
|
20240321,122700,602826960,2795,2790,2795,2790,16722
|
|
20240321,122600,556172575,2780,2780,2780,2780,1000
|
|
20240321,122500,553392575,2785,2780,2785,2780,840
|
|
20240321,122400,551053645,2780,2780,2780,2780,1000
|
|
20240321,122300,548273645,2785,2785,2785,2785,0
|
|
20240321,122200,548273645,2785,2785,2785,2785,378
|
|
20240321,122100,547220915,2785,2785,2785,2785,0
|
|
20240321,122000,547220915,2785,2785,2785,2785,0
|
|
20240321,121900,547220915,2785,2785,2785,2785,1001
|
|
20240321,121800,544433130,2780,2780,2780,2780,2498
|
|
20240321,121700,537488690,2780,2780,2780,2780,126
|
|
20240321,121600,537138410,2780,2780,2780,2780,0
|
|
20240321,121500,537138410,2780,2780,2780,2780,186
|
|
20240321,121400,536621330,2780,2780,2780,2780,90
|
|
20240321,121300,536371130,2780,2780,2780,2780,0
|
|
20240321,121200,536371130,2780,2785,2785,2780,224
|
|
20240321,121100,535748055,2780,2780,2780,2780,0
|
|
20240321,121000,535748055,2780,2785,2790,2780,125
|
|
20240321,120900,535399745,2780,2780,2780,2780,62
|
|
20240321,120800,535227385,2780,2780,2780,2780,115
|
|
20240321,120700,534907685,2780,2780,2780,2780,0
|
|
20240321,120600,534907685,2780,2780,2780,2780,378
|
|
20240321,120500,533856845,2785,2785,2785,2785,231
|
|
20240321,120400,533213510,2780,2780,2780,2780,191
|
|
20240321,120300,532682530,2790,2790,2790,2790,7
|
|
20240321,120200,532663000,2785,2780,2785,2780,2146
|
|
20240321,120100,526686685,2785,2785,2785,2785,359
|
|
20240321,120000,525686870,2785,2785,2785,2785,0
|
|
20240321,115900,525686870,2785,2785,2785,2785,0
|
|
20240321,115800,525686870,2785,2785,2785,2785,0
|
|
20240321,115700,525686870,2785,2785,2785,2785,1200
|
|
20240321,115600,522344870,2780,2780,2780,2780,164
|
|
20240321,115500,521888950,2780,2780,2780,2780,11
|
|
20240321,115400,521858370,2780,2775,2780,2775,144
|
|
20240321,115300,521458150,2780,2780,2780,2780,15
|
|
20240321,115200,521416450,2785,2780,2785,2775,554
|
|
20240321,115100,519876410,2780,2780,2780,2780,15
|
|
20240321,115000,519834710,2780,2780,2780,2780,15
|
|
20240321,114900,519793010,2780,2780,2780,2780,172
|
|
20240321,114800,519314850,2780,2780,2780,2780,757
|
|
20240321,114700,517210390,2780,2780,2780,2780,0
|
|
20240321,114600,517210390,2780,2780,2780,2780,2132
|
|
20240321,114500,511283430,2780,2780,2780,2780,0
|
|
20240321,114400,511283430,2780,2780,2780,2780,280
|
|
20240321,114300,510505030,2775,2775,2775,2775,557
|
|
20240321,114200,508959355,2780,2780,2780,2780,0
|
|
20240321,114100,508959355,2780,2780,2780,2780,1182
|
|
20240321,114000,505673395,2780,2780,2780,2780,0
|
|
20240321,113900,505673395,2780,2780,2780,2780,1020
|
|
20240321,113800,502837795,2780,2780,2780,2780,0
|
|
20240321,113700,502837795,2780,2780,2780,2780,801
|
|
20240321,113600,500611015,2780,2780,2780,2780,0
|
|
20240321,113500,500611015,2780,2780,2780,2780,0
|
|
20240321,113400,500611015,2780,2775,2780,2775,237
|
|
20240321,113300,499952770,2775,2775,2775,2775,100
|
|
20240321,113200,499675270,2775,2775,2775,2775,198
|
|
20240321,113100,499125820,2775,2775,2775,2775,1425
|
|
20240321,113000,495171445,2775,2775,2775,2775,0
|
|
20240321,112900,495171445,2775,2775,2775,2775,88
|
|
20240321,112800,494927245,2775,2775,2775,2775,563
|
|
20240321,112700,493364920,2775,2770,2775,2770,374
|
|
20240321,112600,492327690,2775,2775,2775,2775,63
|
|
20240321,112500,492152865,2775,2775,2775,2775,155
|
|
20240321,112400,491722740,2775,2780,2780,2775,79
|
|
20240321,112300,491503500,2770,2775,2775,2770,20
|
|
20240321,112200,491448075,2775,2775,2775,2775,1
|
|
20240321,112100,491445300,2775,2770,2775,2770,420
|
|
20240321,112000,490280490,2780,2780,2780,2780,10
|
|
20240321,111900,490252690,2775,2775,2775,2775,146
|
|
20240321,111800,489847540,2770,2785,2785,2770,11540
|
|
20240321,111700,457812435,2790,2790,2790,2790,11
|
|
20240321,111600,457781745,2790,2790,2790,2790,114
|
|
20240321,111500,457463685,2785,2785,2785,2785,1296
|
|
20240321,111400,453854325,2785,2785,2785,2785,2
|
|
20240321,111300,453848755,2780,2780,2780,2780,87
|
|
20240321,111200,453606895,2780,2785,2785,2780,67
|
|
20240321,111100,453420600,2785,2785,2785,2785,1
|
|
20240321,111000,453417815,2785,2780,2785,2780,283
|
|
20240321,110900,452630660,2780,2780,2780,2780,1610
|
|
20240321,110800,448154860,2780,2785,2785,2780,2467
|
|
20240321,110700,441286455,2785,2785,2785,2785,1000
|
|
20240321,110600,438501455,2790,2785,2790,2785,530
|
|
20240321,110500,437023580,2785,2785,2785,2785,2406
|
|
20240321,110400,430322870,2785,2785,2785,2785,0
|
|
20240321,110300,430322870,2785,2790,2790,2785,201
|
|
20240321,110200,429762260,2795,2795,2795,2795,62
|
|
20240321,110100,429588970,2795,2795,2795,2795,0
|
|
20240321,110000,429588970,2795,2790,2795,2790,218
|
|
20240321,105900,428980700,2790,2790,2790,2790,179
|
|
20240321,105800,428481290,2790,2790,2790,2790,114
|
|
20240321,105700,428163230,2790,2790,2790,2790,0
|
|
20240321,105600,428163230,2790,2795,2795,2790,2868
|
|
20240321,105500,420161485,2790,2790,2790,2790,139
|
|
20240321,105400,419773675,2795,2795,2795,2795,60
|
|
20240321,105300,419605975,2790,2790,2790,2790,134
|
|
20240321,105200,419232115,2790,2790,2790,2790,71
|
|
20240321,105100,419034025,2790,2790,2790,2790,0
|
|
20240321,105000,419034025,2790,2790,2790,2790,443
|
|
20240321,104900,417798055,2790,2795,2795,2790,2976
|
|
20240321,104800,409494965,2795,2795,2795,2795,122
|
|
20240321,104700,409153975,2800,2800,2800,2800,0
|
|
20240321,104600,409153975,2800,2800,2800,2800,0
|
|
20240321,104500,409153975,2800,2800,2800,2800,300
|
|
20240321,104400,408313975,2795,2795,2795,2795,145
|
|
20240321,104300,407908700,2795,2795,2795,2795,1312
|
|
20240321,104200,404241660,2795,2795,2800,2795,730
|
|
20240321,104100,402200605,2795,2795,2795,2795,100
|
|
20240321,104000,401921105,2800,2800,2800,2795,135
|
|
20240321,103900,401543110,2800,2800,2800,2800,200
|
|
20240321,103800,400983110,2800,2800,2800,2800,5
|
|
20240321,103700,400969110,2800,2800,2800,2800,578
|
|
20240321,103600,399350710,2800,2800,2800,2800,400
|
|
20240321,103500,398230710,2800,2800,2800,2800,23
|
|
20240321,103400,398166310,2795,2795,2795,2795,215
|
|
20240321,103300,397565385,2800,2800,2800,2800,30
|
|
20240321,103200,397481385,2800,2800,2800,2800,360
|
|
20240321,103100,396473385,2795,2795,2795,2795,144
|
|
20240321,103000,396070905,2795,2795,2795,2795,0
|
|
20240321,102900,396070905,2795,2795,2795,2795,10
|
|
20240321,102800,396042955,2800,2800,2800,2800,3
|
|
20240321,102700,396034555,2800,2800,2800,2800,0
|
|
20240321,102600,396034555,2800,2805,2805,2800,2674
|
|
20240321,102500,388547350,2805,2805,2805,2805,5
|
|
20240321,102400,388533325,2805,2805,2805,2805,0
|
|
20240321,102300,388533325,2805,2805,2805,2805,100
|
|
20240321,102200,388252825,2805,2805,2805,2805,125
|
|
20240321,102100,387902200,2800,2800,2800,2800,164
|
|
20240321,102000,387443000,2800,2800,2800,2800,4181
|
|
20240321,101900,375736200,2800,2800,2800,2800,7
|
|
20240321,101800,375716600,2800,2800,2800,2800,212
|
|
20240321,101700,375123000,2800,2800,2800,2800,1050
|
|
20240321,101600,372183000,2800,2800,2800,2800,115
|
|
20240321,101500,371861000,2800,2805,2805,2800,2803
|
|
20240321,101400,364012100,2805,2805,2805,2805,485
|
|
20240321,101300,362651675,2810,2810,2810,2810,115
|
|
20240321,101200,362328525,2810,2810,2810,2810,0
|
|
20240321,101100,362328525,2810,2810,2810,2810,0
|
|
20240321,101000,362328525,2810,2810,2810,2810,0
|
|
20240321,100900,362328525,2810,2805,2810,2805,53
|
|
20240321,100800,362179850,2815,2815,2815,2815,0
|
|
20240321,100700,362179850,2815,2815,2815,2815,447
|
|
20240321,100600,360921545,2805,2805,2805,2805,850
|
|
20240321,100500,358537295,2815,2815,2815,2815,1
|
|
20240321,100400,358534480,2810,2810,2815,2810,4723
|
|
20240321,100300,345262275,2810,2810,2810,2810,68
|
|
20240321,100200,345071195,2805,2805,2805,2805,284
|
|
20240321,100100,344274575,2800,2800,2800,2800,0
|
|
20240321,100000,344274575,2800,2800,2800,2800,0
|
|
20240321,095900,344274575,2800,2815,2815,2800,155
|
|
20240321,095800,343840500,2800,2800,2800,2800,0
|
|
20240321,095700,343840500,2800,2800,2800,2800,62
|
|
20240321,095600,343666900,2815,2815,2815,2800,231
|
|
20240321,095500,343018375,2795,2815,2815,2795,10148
|
|
20240321,095400,314575455,2815,2815,2815,2815,0
|
|
20240321,095300,314575455,2815,2820,2820,2815,58
|
|
20240321,095200,314412170,2820,2820,2820,2820,10
|
|
20240321,095100,314383970,2815,2815,2815,2815,1083
|
|
20240321,095000,311335325,2820,2820,2820,2820,0
|
|
20240321,094900,311335325,2820,2820,2820,2820,0
|
|
20240321,094800,311335325,2820,2820,2820,2820,0
|
|
20240321,094700,311335325,2820,2820,2820,2820,15
|
|
20240321,094600,311293025,2820,2820,2820,2820,10
|
|
20240321,094500,311264825,2820,2820,2820,2820,0
|
|
20240321,094400,311264825,2820,2820,2820,2820,156
|
|
20240321,094300,310824905,2815,2820,2820,2815,68
|
|
20240321,094200,310633435,2820,2820,2820,2820,139
|
|
20240321,094100,310241455,2820,2815,2820,2815,330
|
|
20240321,094000,309312405,2825,2820,2825,2820,913
|
|
20240321,093900,306737730,2820,2825,2825,2820,604
|
|
20240321,093800,305033930,2825,2825,2825,2825,0
|
|
20240321,093700,305033930,2825,2840,2840,2825,1311
|
|
20240321,093600,301325265,2835,2835,2835,2835,0
|
|
20240321,093500,301325265,2835,2830,2835,2825,1006
|
|
20240321,093400,298475170,2845,2840,2845,2840,1500
|
|
20240321,093300,294210330,2825,2830,2835,2825,8075
|
|
20240321,093200,271381330,2835,2840,2840,2835,1638
|
|
20240321,093100,266735060,2840,2840,2840,2840,1877
|
|
20240321,093000,261404380,2840,2840,2840,2840,2076
|
|
20240321,092900,255508540,2835,2835,2835,2835,603
|
|
20240321,092800,253799035,2835,2835,2835,2835,170
|
|
20240321,092700,253317085,2830,2830,2830,2830,986
|
|
20240321,092600,250526705,2830,2830,2830,2830,1132
|
|
20240321,092500,247323145,2830,2830,2830,2830,300
|
|
20240321,092400,246474145,2840,2840,2840,2840,3157
|
|
20240321,092300,237508265,2840,2840,2845,2840,8257
|
|
20240321,092200,214056605,2845,2825,2845,2825,10979
|
|
20240321,092100,182897175,2825,2820,2825,2820,2834
|
|
20240321,092000,174901125,2820,2825,2825,2820,2342
|
|
20240321,091900,168285380,2825,2825,2825,2825,825
|
|
20240321,091800,165954755,2820,2820,2820,2820,3680
|
|
20240321,091700,155577155,2820,2810,2820,2810,1209
|
|
20240321,091600,152178695,2810,2810,2820,2805,209
|
|
20240321,091500,151590445,2805,2810,2810,2805,96
|
|
20240321,091400,151321100,2820,2815,2820,2815,3166
|
|
20240321,091300,142402430,2810,2810,2810,2810,997
|
|
20240321,091200,139600860,2805,2805,2805,2805,256
|
|
20240321,091100,138882780,2805,2800,2805,2795,5369
|
|
20240321,091000,123874645,2800,2800,2800,2800,100
|
|
20240321,090900,123594645,2810,2810,2810,2810,0
|
|
20240321,090800,123594645,2810,2815,2815,2810,263
|
|
20240321,090700,122855610,2815,2815,2815,2815,0
|
|
20240321,090600,122855610,2815,2805,2815,2805,5305
|
|
20240321,090500,107941160,2805,2805,2805,2805,200
|
|
20240321,090400,107380160,2800,2800,2800,2795,5379
|
|
20240321,090300,92342665,2810,2810,2810,2810,2775
|
|
20240321,090200,84544915,2810,2805,2810,2805,4442
|
|
20240321,090100,72070350,2805,2800,2805,2790,11075
|
|
20240321,090000,41153140,2800,2780,2800,2780,14801
|