645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194200,562162315,2735,2735,2735,2735,12566
|
|
20240322,194100,562162315,2735,2735,2735,2735,0
|
|
20240322,194000,562162315,2735,2735,2735,2735,0
|
|
20240322,193900,562162315,2735,2735,2735,2735,0
|
|
20240322,193800,562162315,2735,2735,2735,2735,0
|
|
20240322,193700,562162315,2735,2735,2735,2735,0
|
|
20240322,193600,562162315,2735,2735,2735,2735,0
|
|
20240322,193500,562162315,2735,2735,2735,2735,0
|
|
20240322,193400,562162315,2735,2735,2735,2735,0
|
|
20240322,193300,562162315,2735,2735,2735,2735,0
|
|
20240322,193200,562162315,2735,2735,2735,2735,0
|
|
20240322,193100,562162315,2735,2735,2735,2735,0
|
|
20240322,193000,562162315,2735,2735,2735,2735,0
|
|
20240322,192900,562162315,2735,2735,2735,2735,0
|
|
20240322,192800,562162315,2735,2735,2735,2735,0
|
|
20240322,192700,562162315,2735,2735,2735,2735,0
|
|
20240322,192600,562162315,2735,2735,2735,2735,0
|
|
20240322,192500,562162315,2735,2735,2735,2735,0
|
|
20240322,192400,562162315,2735,2735,2735,2735,0
|
|
20240322,192300,562162315,2735,2735,2735,2735,0
|
|
20240322,192200,562162315,2735,2735,2735,2735,0
|
|
20240322,192100,562162315,2735,2735,2735,2735,0
|
|
20240322,192000,562162315,2735,2735,2735,2735,0
|
|
20240322,191900,562162315,2735,2735,2735,2735,0
|
|
20240322,191800,562162315,2735,2735,2735,2735,0
|
|
20240322,191700,562162315,2735,2735,2735,2735,0
|
|
20240322,191600,562162315,2735,2735,2735,2735,0
|
|
20240322,191500,562162315,2735,2735,2735,2735,0
|
|
20240322,191400,562162315,2735,2735,2735,2735,0
|
|
20240322,191300,562162315,2735,2735,2735,2735,0
|
|
20240322,191200,562162315,2735,2735,2735,2735,12566
|
|
20240322,191100,562162315,2735,2735,2735,2735,0
|
|
20240322,191000,562162315,2735,2735,2735,2735,0
|
|
20240322,190900,562162315,2735,2735,2735,2735,0
|
|
20240322,190800,562162315,2735,2735,2735,2735,0
|
|
20240322,190700,562162315,2735,2735,2735,2735,0
|
|
20240322,190600,562162315,2735,2735,2735,2735,0
|
|
20240322,190500,562162315,2735,2735,2735,2735,0
|
|
20240322,190400,562162315,2735,2735,2735,2735,0
|
|
20240322,190300,562162315,2735,2735,2735,2735,0
|
|
20240322,190200,562162315,2735,2735,2735,2735,0
|
|
20240322,190100,562162315,2735,2735,2735,2735,0
|
|
20240322,190000,562162315,2735,2735,2735,2735,0
|
|
20240322,185900,562162315,2735,2735,2735,2735,0
|
|
20240322,185800,562162315,2735,2735,2735,2735,0
|
|
20240322,185700,562162315,2735,2735,2735,2735,0
|
|
20240322,185600,562162315,2735,2735,2735,2735,0
|
|
20240322,185500,562162315,2735,2735,2735,2735,0
|
|
20240322,185400,562162315,2735,2735,2735,2735,0
|
|
20240322,185300,562162315,2735,2735,2735,2735,0
|
|
20240322,185200,562162315,2735,2735,2735,2735,0
|
|
20240322,185100,562162315,2735,2735,2735,2735,0
|
|
20240322,185000,562162315,2735,2735,2735,2735,0
|
|
20240322,184900,562162315,2735,2735,2735,2735,0
|
|
20240322,184800,562162315,2735,2735,2735,2735,0
|
|
20240322,184700,562162315,2735,2735,2735,2735,0
|
|
20240322,184600,562162315,2735,2735,2735,2735,0
|
|
20240322,184500,562162315,2735,2735,2735,2735,0
|
|
20240322,184400,562162315,2735,2735,2735,2735,0
|
|
20240322,184300,562162315,2735,2735,2735,2735,0
|
|
20240322,184200,562162315,2735,2735,2735,2735,12566
|
|
20240322,184100,562162315,2735,2735,2735,2735,0
|
|
20240322,184000,562162315,2735,2735,2735,2735,0
|
|
20240322,183900,562162315,2735,2735,2735,2735,0
|
|
20240322,183800,562162315,2735,2735,2735,2735,0
|
|
20240322,183700,562162315,2735,2735,2735,2735,0
|
|
20240322,183600,562162315,2735,2735,2735,2735,0
|
|
20240322,183500,562162315,2735,2735,2735,2735,0
|
|
20240322,183400,562162315,2735,2735,2735,2735,0
|
|
20240322,183300,562162315,2735,2735,2735,2735,0
|
|
20240322,183200,562162315,2735,2735,2735,2735,0
|
|
20240322,183100,562162315,2735,2735,2735,2735,0
|
|
20240322,183000,562162315,2735,2735,2735,2735,0
|
|
20240322,182900,562162315,2735,2735,2735,2735,0
|
|
20240322,182800,562162315,2735,2735,2735,2735,0
|
|
20240322,182700,562162315,2735,2735,2735,2735,0
|
|
20240322,182600,562162315,2735,2735,2735,2735,0
|
|
20240322,182500,562162315,2735,2735,2735,2735,0
|
|
20240322,182400,562162315,2735,2735,2735,2735,0
|
|
20240322,182300,562162315,2735,2735,2735,2735,0
|
|
20240322,182200,562162315,2735,2735,2735,2735,0
|
|
20240322,182100,562162315,2735,2735,2735,2735,0
|
|
20240322,182000,562162315,2735,2735,2735,2735,0
|
|
20240322,181900,562162315,2735,2735,2735,2735,0
|
|
20240322,181800,562162315,2735,2735,2735,2735,0
|
|
20240322,181700,562162315,2735,2735,2735,2735,0
|
|
20240322,181600,562162315,2735,2735,2735,2735,0
|
|
20240322,181500,562162315,2735,2735,2735,2735,0
|
|
20240322,181400,562162315,2735,2735,2735,2735,0
|
|
20240322,181300,562162315,2735,2735,2735,2735,0
|
|
20240322,181200,562162315,2735,2735,2735,2735,12566
|
|
20240322,181100,562162315,2735,2735,2735,2735,0
|
|
20240322,181000,562162315,2735,2735,2735,2735,0
|
|
20240322,180900,562162315,2735,2735,2735,2735,0
|
|
20240322,180800,562162315,2735,2735,2735,2735,0
|
|
20240322,180700,562162315,2735,2735,2735,2735,0
|
|
20240322,180600,562162315,2735,2735,2735,2735,0
|
|
20240322,180500,562162315,2735,2735,2735,2735,0
|
|
20240322,180400,562162315,2735,2735,2735,2735,0
|
|
20240322,180300,562162315,2735,2735,2735,2735,0
|
|
20240322,180200,562162315,2735,2735,2735,2735,0
|
|
20240322,180100,562162315,2735,2735,2735,2735,0
|
|
20240322,180000,562162315,2735,2735,2735,2735,0
|
|
20240322,175900,562162315,2735,2735,2735,2735,0
|
|
20240322,175800,562162315,2735,2735,2735,2735,0
|
|
20240322,175700,562162315,2735,2735,2735,2735,0
|
|
20240322,175600,562162315,2735,2735,2735,2735,0
|
|
20240322,175500,562162315,2735,2735,2735,2735,0
|
|
20240322,175400,562162315,2735,2735,2735,2735,0
|
|
20240322,175300,562162315,2735,2735,2735,2735,0
|
|
20240322,175200,562162315,2735,2735,2735,2735,0
|
|
20240322,175100,562162315,2735,2735,2735,2735,0
|
|
20240322,175000,562162315,2735,2735,2735,2735,0
|
|
20240322,174900,562162315,2735,2735,2735,2735,0
|
|
20240322,174800,562162315,2735,2735,2735,2735,0
|
|
20240322,174700,562162315,2735,2735,2735,2735,0
|
|
20240322,174600,562162315,2735,2735,2735,2735,0
|
|
20240322,174500,562162315,2735,2735,2735,2735,0
|
|
20240322,174400,562162315,2735,2735,2735,2735,0
|
|
20240322,174300,562162315,2735,2735,2735,2735,0
|
|
20240322,174200,562162315,2735,2735,2735,2735,12566
|
|
20240322,174100,562162315,2735,2735,2735,2735,0
|
|
20240322,174000,562162315,2735,2735,2735,2735,0
|
|
20240322,173900,562162315,2735,2735,2735,2735,0
|
|
20240322,173800,562162315,2735,2735,2735,2735,0
|
|
20240322,173700,562162315,2735,2735,2735,2735,0
|
|
20240322,173600,562162315,2735,2735,2735,2735,0
|
|
20240322,173500,562162315,2735,2735,2735,2735,0
|
|
20240322,173400,562162315,2735,2735,2735,2735,0
|
|
20240322,173300,562162315,2735,2735,2735,2735,0
|
|
20240322,173200,562162315,2735,2735,2735,2735,0
|
|
20240322,173100,562162315,2735,2735,2735,2735,0
|
|
20240322,173000,562162315,2735,2735,2735,2735,0
|
|
20240322,172900,562162315,2735,2735,2735,2735,0
|
|
20240322,172800,562162315,2735,2735,2735,2735,0
|
|
20240322,172700,562162315,2735,2735,2735,2735,0
|
|
20240322,172600,562162315,2735,2735,2735,2735,0
|
|
20240322,172500,562162315,2735,2735,2735,2735,0
|
|
20240322,172400,562162315,2735,2735,2735,2735,0
|
|
20240322,172300,562162315,2735,2735,2735,2735,0
|
|
20240322,172200,562162315,2735,2735,2735,2735,0
|
|
20240322,172100,562162315,2735,2735,2735,2735,0
|
|
20240322,172000,562162315,2735,2735,2735,2735,0
|
|
20240322,171900,562162315,2735,2735,2735,2735,0
|
|
20240322,171800,562162315,2735,2735,2735,2735,0
|
|
20240322,171700,562162315,2735,2735,2735,2735,0
|
|
20240322,171600,562162315,2735,2735,2735,2735,0
|
|
20240322,171500,562162315,2735,2735,2735,2735,0
|
|
20240322,171400,562162315,2735,2735,2735,2735,0
|
|
20240322,171300,562162315,2735,2735,2735,2735,0
|
|
20240322,171200,562162315,2735,2735,2735,2735,12566
|
|
20240322,171100,562162315,2735,2735,2735,2735,0
|
|
20240322,171000,562162315,2735,2735,2735,2735,0
|
|
20240322,170900,562162315,2735,2735,2735,2735,0
|
|
20240322,170800,562162315,2735,2735,2735,2735,0
|
|
20240322,170700,562162315,2735,2735,2735,2735,0
|
|
20240322,170600,562162315,2735,2735,2735,2735,0
|
|
20240322,170500,562162315,2735,2735,2735,2735,0
|
|
20240322,170400,562162315,2735,2735,2735,2735,0
|
|
20240322,170300,562162315,2735,2735,2735,2735,0
|
|
20240322,170200,562162315,2735,2735,2735,2735,0
|
|
20240322,170100,562162315,2735,2735,2735,2735,0
|
|
20240322,170000,562162315,2735,2735,2735,2735,0
|
|
20240322,165900,562162315,2735,2735,2735,2735,0
|
|
20240322,165800,562162315,2735,2735,2735,2735,0
|
|
20240322,165700,562162315,2735,2735,2735,2735,0
|
|
20240322,165600,562162315,2735,2735,2735,2735,0
|
|
20240322,165500,562162315,2735,2735,2735,2735,0
|
|
20240322,165400,562162315,2735,2735,2735,2735,0
|
|
20240322,165300,562162315,2735,2735,2735,2735,0
|
|
20240322,165200,562162315,2735,2735,2735,2735,0
|
|
20240322,165100,562162315,2735,2735,2735,2735,0
|
|
20240322,165000,562162315,2735,2735,2735,2735,0
|
|
20240322,164900,562162315,2735,2735,2735,2735,0
|
|
20240322,164800,562162315,2735,2735,2735,2735,0
|
|
20240322,164700,562162315,2735,2735,2735,2735,0
|
|
20240322,164600,562162315,2735,2735,2735,2735,0
|
|
20240322,164500,562162315,2735,2735,2735,2735,0
|
|
20240322,164400,562162315,2735,2735,2735,2735,0
|
|
20240322,164300,562162315,2735,2735,2735,2735,0
|
|
20240322,164200,562162315,2735,2735,2735,2735,12566
|
|
20240322,164100,562162315,2735,2735,2735,2735,0
|
|
20240322,164000,562162315,2735,2735,2735,2735,0
|
|
20240322,163900,562162315,2735,2735,2735,2735,0
|
|
20240322,163800,562162315,2735,2735,2735,2735,0
|
|
20240322,163700,562162315,2735,2735,2735,2735,0
|
|
20240322,163600,562162315,2735,2735,2735,2735,0
|
|
20240322,163500,562162315,2735,2735,2735,2735,0
|
|
20240322,163400,562162315,2735,2735,2735,2735,0
|
|
20240322,163300,562162315,2735,2735,2735,2735,0
|
|
20240322,163200,562162315,2735,2735,2735,2735,0
|
|
20240322,163100,562162315,2735,2735,2735,2735,0
|
|
20240322,163000,562162315,2735,2735,2735,2735,0
|
|
20240322,162900,562162315,2735,2735,2735,2735,0
|
|
20240322,162800,562162315,2735,2735,2735,2735,0
|
|
20240322,162700,562162315,2735,2735,2735,2735,0
|
|
20240322,162600,562162315,2735,2735,2735,2735,0
|
|
20240322,162500,562162315,2735,2735,2735,2735,0
|
|
20240322,162400,562162315,2735,2735,2735,2735,0
|
|
20240322,162300,562162315,2735,2735,2735,2735,0
|
|
20240322,162200,562162315,2735,2735,2735,2735,0
|
|
20240322,162100,562162315,2735,2735,2735,2735,0
|
|
20240322,162000,562162315,2735,2735,2735,2735,0
|
|
20240322,161900,562162315,2735,2735,2735,2735,0
|
|
20240322,161800,562162315,2735,2735,2735,2735,0
|
|
20240322,161700,562162315,2735,2735,2735,2735,0
|
|
20240322,161600,562162315,2735,2735,2735,2735,0
|
|
20240322,161500,562162315,2735,2735,2735,2735,0
|
|
20240322,161400,562162315,2735,2735,2735,2735,0
|
|
20240322,161300,562162315,2735,2735,2735,2735,0
|
|
20240322,161200,562162315,2735,2735,2735,2735,12566
|
|
20240322,161100,562162315,2735,2735,2735,2735,0
|
|
20240322,161000,562162315,2735,2735,2735,2735,0
|
|
20240322,160900,562162315,2735,2735,2735,2735,0
|
|
20240322,160800,562162315,2735,2735,2735,2735,0
|
|
20240322,160700,562162315,2735,2735,2735,2735,0
|
|
20240322,160600,562162315,2735,2735,2735,2735,0
|
|
20240322,160500,562162315,2735,2735,2735,2735,0
|
|
20240322,160400,562162315,2735,2735,2735,2735,0
|
|
20240322,160300,562162315,2735,2735,2735,2735,0
|
|
20240322,160200,562162315,2735,2735,2735,2735,0
|
|
20240322,160100,562162315,2735,2735,2735,2735,0
|
|
20240322,160000,562162315,2735,2735,2735,2735,0
|
|
20240322,155900,562162315,2735,2735,2735,2735,0
|
|
20240322,155800,562162315,2735,2735,2735,2735,0
|
|
20240322,155700,562162315,2735,2735,2735,2735,0
|
|
20240322,155600,562162315,2735,2735,2735,2735,0
|
|
20240322,155500,562162315,2735,2735,2735,2735,0
|
|
20240322,155400,562162315,2735,2735,2735,2735,0
|
|
20240322,155300,562162315,2735,2735,2735,2735,0
|
|
20240322,155200,562162315,2735,2735,2735,2735,0
|
|
20240322,155100,562162315,2735,2735,2735,2735,0
|
|
20240322,155000,562162315,2735,2735,2735,2735,0
|
|
20240322,154900,562162315,2735,2735,2735,2735,0
|
|
20240322,154800,562162315,2735,2735,2735,2735,0
|
|
20240322,154700,562162315,2735,2735,2735,2735,0
|
|
20240322,154600,562162315,2735,2735,2735,2735,0
|
|
20240322,154500,562162315,2735,2735,2735,2735,0
|
|
20240322,154400,562162315,2735,2735,2735,2735,0
|
|
20240322,154300,562162315,2735,2735,2735,2735,0
|
|
20240322,154200,562162315,2735,2735,2735,2735,12566
|
|
20240322,154100,562162315,2735,2735,2735,2735,0
|
|
20240322,154000,562162315,2735,2735,2735,2735,0
|
|
20240322,153900,562162315,2735,2735,2735,2735,0
|
|
20240322,153800,562162315,2735,2735,2735,2735,0
|
|
20240322,153700,562162315,2735,2735,2735,2735,0
|
|
20240322,153600,562162315,2735,2735,2735,2735,0
|
|
20240322,153500,562162315,2735,2735,2735,2735,0
|
|
20240322,153400,562162315,2735,2735,2735,2735,0
|
|
20240322,153300,562162315,2735,2735,2735,2735,0
|
|
20240322,153200,562162315,2735,2735,2735,2735,0
|
|
20240322,153100,562162315,2735,2735,2735,2735,0
|
|
20240322,153000,562162315,2735,2735,2735,2735,12566
|
|
20240322,152900,527794305,2750,2750,2750,2750,0
|
|
20240322,152800,527794305,2750,2750,2750,2750,0
|
|
20240322,152700,527794305,2750,2750,2750,2750,0
|
|
20240322,152600,527794305,2750,2750,2750,2750,0
|
|
20240322,152500,527794305,2750,2750,2750,2750,0
|
|
20240322,152400,527794305,2750,2750,2750,2750,0
|
|
20240322,152300,527794305,2750,2750,2750,2750,0
|
|
20240322,152200,527794305,2750,2750,2750,2750,0
|
|
20240322,152100,527794305,2750,2750,2750,2750,0
|
|
20240322,152000,527794305,2750,2750,2750,2750,0
|
|
20240322,151900,527794305,2750,2740,2750,2740,48
|
|
20240322,151800,527662775,2745,2745,2745,2745,3824
|
|
20240322,151700,517165895,2750,2750,2750,2750,200
|
|
20240322,151600,516615895,2750,2755,2755,2750,2725
|
|
20240322,151500,509121820,2755,2755,2755,2755,50
|
|
20240322,151400,508984070,2755,2755,2755,2755,1538
|
|
20240322,151300,504746880,2760,2760,2760,2760,0
|
|
20240322,151200,504746880,2760,2755,2760,2755,15
|
|
20240322,151100,504705540,2760,2760,2760,2760,5
|
|
20240322,151000,504691740,2755,2750,2755,2750,530
|
|
20240322,150900,503234090,2760,2755,2760,2755,1755
|
|
20240322,150800,498395065,2760,2760,2760,2760,0
|
|
20240322,150700,498395065,2760,2760,2760,2760,0
|
|
20240322,150600,498395065,2760,2760,2760,2760,0
|
|
20240322,150500,498395065,2760,2755,2760,2750,1353
|
|
20240322,150400,494672295,2760,2760,2760,2760,5
|
|
20240322,150300,494658495,2755,2755,2760,2755,155
|
|
20240322,150200,494231245,2760,2760,2760,2760,0
|
|
20240322,150100,494231245,2760,2760,2760,2760,1
|
|
20240322,150000,494228485,2760,2760,2760,2760,0
|
|
20240322,145900,494228485,2760,2760,2760,2755,187
|
|
20240322,145800,493712370,2755,2755,2755,2755,0
|
|
20240322,145700,493712370,2755,2760,2760,2755,125
|
|
20240322,145600,493367795,2760,2755,2760,2755,502
|
|
20240322,145500,491984780,2755,2755,2760,2755,1518
|
|
20240322,145400,487802685,2760,2760,2760,2760,30
|
|
20240322,145300,487719885,2760,2760,2760,2760,0
|
|
20240322,145200,487719885,2760,2760,2760,2760,0
|
|
20240322,145100,487719885,2760,2760,2760,2760,30
|
|
20240322,145000,487637085,2760,2760,2760,2760,0
|
|
20240322,144900,487637085,2760,2760,2760,2760,1
|
|
20240322,144800,487634325,2760,2760,2760,2760,7
|
|
20240322,144700,487615005,2760,2760,2760,2760,0
|
|
20240322,144600,487615005,2760,2760,2760,2760,0
|
|
20240322,144500,487615005,2760,2760,2760,2760,0
|
|
20240322,144400,487615005,2760,2760,2760,2760,1
|
|
20240322,144300,487612245,2760,2760,2760,2760,0
|
|
20240322,144200,487612245,2760,2755,2760,2755,2
|
|
20240322,144100,487606730,2755,2755,2755,2755,310
|
|
20240322,144000,486752680,2760,2755,2760,2755,2
|
|
20240322,143900,486747165,2755,2755,2755,2755,401
|
|
20240322,143800,485642410,2760,2760,2760,2760,1
|
|
20240322,143700,485639650,2760,2760,2760,2760,1
|
|
20240322,143600,485636890,2755,2755,2755,2755,0
|
|
20240322,143500,485636890,2755,2760,2760,2755,91
|
|
20240322,143400,485385735,2760,2760,2760,2755,301
|
|
20240322,143300,484554980,2755,2755,2755,2755,386
|
|
20240322,143200,483491550,2760,2760,2760,2760,0
|
|
20240322,143100,483491550,2760,2760,2760,2760,0
|
|
20240322,143000,483491550,2760,2760,2760,2760,1
|
|
20240322,142900,483488790,2755,2755,2755,2755,100
|
|
20240322,142800,483213290,2760,2760,2760,2760,0
|
|
20240322,142700,483213290,2760,2760,2760,2760,0
|
|
20240322,142600,483213290,2760,2760,2760,2760,0
|
|
20240322,142500,483213290,2760,2760,2760,2760,0
|
|
20240322,142400,483213290,2760,2760,2760,2760,0
|
|
20240322,142300,483213290,2760,2760,2760,2760,1
|
|
20240322,142200,483210530,2755,2755,2755,2755,0
|
|
20240322,142100,483210530,2755,2760,2760,2755,7
|
|
20240322,142000,483191220,2760,2760,2760,2760,1001
|
|
20240322,141900,480428460,2760,2760,2760,2760,15
|
|
20240322,141800,480387060,2755,2755,2755,2755,0
|
|
20240322,141700,480387060,2755,2755,2755,2755,7
|
|
20240322,141600,480367775,2755,2755,2755,2755,0
|
|
20240322,141500,480367775,2755,2755,2755,2755,182
|
|
20240322,141400,479866365,2755,2755,2755,2755,0
|
|
20240322,141300,479866365,2755,2755,2755,2755,0
|
|
20240322,141200,479866365,2755,2755,2755,2755,100
|
|
20240322,141100,479590865,2755,2755,2755,2755,168
|
|
20240322,141000,479128025,2755,2755,2755,2755,6
|
|
20240322,140900,479111495,2755,2755,2755,2755,500
|
|
20240322,140800,477733995,2755,2755,2755,2755,5
|
|
20240322,140700,477720220,2755,2755,2755,2755,0
|
|
20240322,140600,477720220,2755,2755,2755,2755,30
|
|
20240322,140500,477637570,2755,2755,2755,2755,0
|
|
20240322,140400,477637570,2755,2755,2755,2755,100
|
|
20240322,140300,477362070,2755,2755,2760,2755,177
|
|
20240322,140200,476874430,2760,2760,2760,2760,0
|
|
20240322,140100,476874430,2760,2760,2760,2760,0
|
|
20240322,140000,476874430,2760,2760,2760,2760,0
|
|
20240322,135900,476874430,2760,2755,2760,2755,1326
|
|
20240322,135800,473221295,2745,2745,2745,2745,0
|
|
20240322,135700,473221295,2745,2745,2745,2745,0
|
|
20240322,135600,473221295,2745,2745,2745,2745,100
|
|
20240322,135500,472946795,2745,2745,2745,2745,2
|
|
20240322,135400,472941305,2755,2745,2755,2745,2
|
|
20240322,135300,472935805,2745,2745,2745,2745,150
|
|
20240322,135200,472524055,2755,2755,2755,2755,0
|
|
20240322,135100,472524055,2755,2755,2755,2755,0
|
|
20240322,135000,472524055,2755,2755,2755,2755,0
|
|
20240322,134900,472524055,2755,2750,2755,2745,2881
|
|
20240322,134800,464602465,2755,2755,2755,2755,0
|
|
20240322,134700,464602465,2755,2755,2755,2755,0
|
|
20240322,134600,464602465,2755,2755,2755,2755,60
|
|
20240322,134500,464437165,2750,2750,2755,2750,12
|
|
20240322,134400,464404160,2750,2750,2750,2750,0
|
|
20240322,134300,464404160,2750,2750,2750,2750,0
|
|
20240322,134200,464404160,2750,2750,2750,2750,0
|
|
20240322,134100,464404160,2750,2750,2750,2750,500
|
|
20240322,134000,463029160,2755,2750,2755,2750,1125
|
|
20240322,133900,459935310,2755,2755,2755,2755,201
|
|
20240322,133800,459381555,2755,2755,2755,2755,0
|
|
20240322,133700,459381555,2755,2755,2755,2755,2
|
|
20240322,133600,459376045,2755,2755,2755,2755,0
|
|
20240322,133500,459376045,2755,2750,2755,2750,2
|
|
20240322,133400,459370540,2750,2750,2750,2750,80
|
|
20240322,133300,459150540,2755,2755,2755,2755,0
|
|
20240322,133200,459150540,2755,2755,2755,2755,60
|
|
20240322,133100,458985240,2750,2750,2750,2750,62
|
|
20240322,133000,458814740,2755,2755,2755,2755,1
|
|
20240322,132900,458811985,2750,2750,2750,2750,15
|
|
20240322,132800,458770735,2755,2755,2755,2755,2
|
|
20240322,132700,458765225,2755,2755,2760,2755,532
|
|
20240322,132600,457299560,2755,2755,2755,2755,0
|
|
20240322,132500,457299560,2755,2755,2755,2755,0
|
|
20240322,132400,457299560,2755,2755,2760,2755,504
|
|
20240322,132300,455911030,2755,2755,2755,2755,0
|
|
20240322,132200,455911030,2755,2755,2755,2755,120
|
|
20240322,132100,455580430,2755,2760,2760,2755,340
|
|
20240322,132000,454643680,2760,2760,2760,2760,0
|
|
20240322,131900,454643680,2760,2760,2760,2760,10
|
|
20240322,131800,454616080,2760,2760,2760,2760,10
|
|
20240322,131700,454588480,2760,2755,2760,2755,96
|
|
20240322,131600,454323550,2760,2760,2760,2760,0
|
|
20240322,131500,454323550,2760,2760,2760,2760,362
|
|
20240322,131400,453324430,2760,2760,2760,2760,1
|
|
20240322,131300,453321670,2755,2755,2755,2755,0
|
|
20240322,131200,453321670,2755,2755,2755,2755,97
|
|
20240322,131100,453054435,2755,2755,2755,2755,0
|
|
20240322,131000,453054435,2755,2755,2755,2755,106
|
|
20240322,130900,452762405,2755,2755,2755,2755,1677
|
|
20240322,130800,448142270,2755,2755,2755,2755,0
|
|
20240322,130700,448142270,2755,2755,2755,2755,25
|
|
20240322,130600,448073395,2755,2755,2755,2755,1005
|
|
20240322,130500,445304620,2755,2755,2755,2755,0
|
|
20240322,130400,445304620,2755,2755,2755,2755,0
|
|
20240322,130300,445304620,2755,2755,2755,2755,0
|
|
20240322,130200,445304620,2755,2750,2755,2750,201
|
|
20240322,130100,444751365,2755,2755,2755,2755,0
|
|
20240322,130000,444751365,2755,2755,2755,2755,1
|
|
20240322,125900,444748610,2750,2750,2750,2750,61
|
|
20240322,125800,444580860,2755,2755,2755,2755,0
|
|
20240322,125700,444580860,2755,2755,2755,2755,0
|
|
20240322,125600,444580860,2755,2755,2755,2755,1
|
|
20240322,125500,444578105,2750,2750,2750,2750,4197
|
|
20240322,125400,433036355,2750,2750,2750,2750,73
|
|
20240322,125300,432835605,2750,2750,2750,2750,0
|
|
20240322,125200,432835605,2750,2750,2750,2750,0
|
|
20240322,125100,432835605,2750,2750,2750,2750,1
|
|
20240322,125000,432832855,2750,2750,2750,2750,0
|
|
20240322,124900,432832855,2750,2750,2750,2750,0
|
|
20240322,124800,432832855,2750,2750,2750,2750,0
|
|
20240322,124700,432832855,2750,2750,2750,2750,0
|
|
20240322,124600,432832855,2750,2750,2750,2750,0
|
|
20240322,124500,432832855,2750,2750,2750,2750,0
|
|
20240322,124400,432832855,2750,2750,2750,2750,0
|
|
20240322,124300,432832855,2750,2745,2750,2745,2
|
|
20240322,124200,432827360,2750,2750,2750,2750,0
|
|
20240322,124100,432827360,2750,2750,2750,2750,0
|
|
20240322,124000,432827360,2750,2750,2750,2750,100
|
|
20240322,123900,432552360,2750,2750,2750,2750,120
|
|
20240322,123800,432222360,2750,2750,2750,2750,1
|
|
20240322,123700,432219610,2750,2750,2750,2750,1
|
|
20240322,123600,432216860,2745,2750,2750,2745,98
|
|
20240322,123500,431947845,2750,2750,2750,2750,10
|
|
20240322,123400,431920345,2750,2745,2750,2745,107
|
|
20240322,123300,431626625,2745,2745,2745,2745,0
|
|
20240322,123200,431626625,2745,2745,2745,2745,10
|
|
20240322,123100,431599175,2750,2750,2750,2750,1
|
|
20240322,123000,431596425,2745,2745,2745,2745,5
|
|
20240322,122900,431582700,2750,2750,2750,2750,1
|
|
20240322,122800,431579950,2745,2745,2745,2745,3
|
|
20240322,122700,431571715,2750,2750,2750,2750,0
|
|
20240322,122600,431571715,2750,2750,2750,2750,25
|
|
20240322,122500,431502965,2750,2745,2750,2745,3365
|
|
20240322,122400,422266035,2740,2740,2740,2740,209
|
|
20240322,122300,421693375,2740,2740,2740,2740,603
|
|
20240322,122200,420041155,2740,2740,2740,2740,0
|
|
20240322,122100,420041155,2740,2740,2740,2740,0
|
|
20240322,122000,420041155,2740,2740,2740,2740,2
|
|
20240322,121900,420035675,2740,2740,2740,2740,0
|
|
20240322,121800,420035675,2740,2740,2740,2740,0
|
|
20240322,121700,420035675,2740,2740,2740,2740,897
|
|
20240322,121600,417577895,2740,2735,2740,2735,868
|
|
20240322,121500,415200405,2735,2735,2735,2735,500
|
|
20240322,121400,413832905,2735,2735,2735,2735,1007
|
|
20240322,121300,411078760,2740,2740,2740,2740,31
|
|
20240322,121200,410993820,2740,2740,2740,2740,0
|
|
20240322,121100,410993820,2740,2740,2740,2740,0
|
|
20240322,121000,410993820,2740,2740,2740,2740,0
|
|
20240322,120900,410993820,2740,2740,2740,2740,12
|
|
20240322,120800,410960940,2735,2735,2735,2735,5
|
|
20240322,120700,410947265,2735,2735,2735,2735,250
|
|
20240322,120600,410263515,2735,2735,2735,2735,520
|
|
20240322,120500,408841315,2735,2735,2735,2735,50
|
|
20240322,120400,408704565,2740,2740,2740,2740,0
|
|
20240322,120300,408704565,2740,2740,2740,2740,301
|
|
20240322,120200,407879825,2735,2735,2735,2735,1109
|
|
20240322,120100,404846710,2740,2740,2740,2740,56
|
|
20240322,120000,404693270,2735,2735,2735,2735,0
|
|
20240322,115900,404693270,2735,2735,2735,2735,19
|
|
20240322,115800,404641305,2740,2735,2740,2735,2
|
|
20240322,115700,404635830,2735,2735,2735,2735,50
|
|
20240322,115600,404499080,2735,2735,2735,2735,0
|
|
20240322,115500,404499080,2735,2735,2735,2735,1
|
|
20240322,115400,404496345,2740,2740,2740,2740,0
|
|
20240322,115300,404496345,2740,2740,2740,2740,0
|
|
20240322,115200,404496345,2740,2740,2740,2740,0
|
|
20240322,115100,404496345,2740,2740,2740,2740,1
|
|
20240322,115000,404493605,2740,2740,2740,2740,0
|
|
20240322,114900,404493605,2740,2740,2740,2740,5
|
|
20240322,114800,404479905,2735,2735,2735,2735,2490
|
|
20240322,114700,397669755,2740,2740,2740,2740,0
|
|
20240322,114600,397669755,2740,2740,2740,2740,365
|
|
20240322,114500,396669655,2740,2740,2740,2740,0
|
|
20240322,114400,396669655,2740,2740,2740,2740,71
|
|
20240322,114300,396475115,2740,2740,2740,2740,593
|
|
20240322,114200,394850295,2740,2735,2740,2735,321
|
|
20240322,114100,393970765,2735,2735,2735,2735,8
|
|
20240322,114000,393948885,2735,2740,2740,2735,39
|
|
20240322,113900,393842215,2735,2740,2740,2735,410
|
|
20240322,113800,392720815,2740,2735,2740,2735,4265
|
|
20240322,113700,381055990,2740,2740,2740,2740,1087
|
|
20240322,113600,378077610,2740,2740,2740,2740,205
|
|
20240322,113500,377515910,2740,2740,2740,2740,2
|
|
20240322,113400,377510430,2740,2740,2740,2740,1
|
|
20240322,113300,377507690,2745,2745,2745,2745,0
|
|
20240322,113200,377507690,2745,2745,2745,2745,0
|
|
20240322,113100,377507690,2745,2745,2745,2745,0
|
|
20240322,113000,377507690,2745,2745,2745,2745,2
|
|
20240322,112900,377502200,2745,2745,2745,2745,0
|
|
20240322,112800,377502200,2745,2745,2745,2745,20
|
|
20240322,112700,377447300,2745,2745,2745,2740,2011
|
|
20240322,112600,371937105,2745,2745,2745,2745,0
|
|
20240322,112500,371937105,2745,2745,2745,2745,1
|
|
20240322,112400,371934360,2750,2750,2750,2750,0
|
|
20240322,112300,371934360,2750,2750,2750,2750,0
|
|
20240322,112200,371934360,2750,2745,2750,2745,1429
|
|
20240322,112100,368009225,2745,2745,2745,2745,1
|
|
20240322,112000,368006480,2740,2740,2740,2740,0
|
|
20240322,111900,368006480,2740,2745,2745,2740,202
|
|
20240322,111800,367452990,2740,2745,2745,2740,330
|
|
20240322,111700,366548640,2745,2745,2745,2745,1
|
|
20240322,111600,366545895,2740,2740,2740,2740,0
|
|
20240322,111500,366545895,2740,2740,2740,2740,0
|
|
20240322,111400,366545895,2740,2740,2740,2740,0
|
|
20240322,111300,366545895,2740,2740,2740,2740,300
|
|
20240322,111200,365723895,2740,2740,2740,2740,0
|
|
20240322,111100,365723895,2740,2740,2740,2740,60
|
|
20240322,111000,365559495,2745,2745,2745,2745,0
|
|
20240322,110900,365559495,2745,2745,2745,2745,0
|
|
20240322,110800,365559495,2745,2745,2745,2745,0
|
|
20240322,110700,365559495,2745,2745,2745,2745,0
|
|
20240322,110600,365559495,2745,2745,2745,2745,5
|
|
20240322,110500,365545770,2745,2745,2745,2745,0
|
|
20240322,110400,365545770,2745,2745,2745,2745,0
|
|
20240322,110300,365545770,2745,2745,2745,2745,0
|
|
20240322,110200,365545770,2745,2745,2745,2745,0
|
|
20240322,110100,365545770,2745,2745,2745,2745,2
|
|
20240322,110000,365540280,2740,2740,2740,2740,0
|
|
20240322,105900,365540280,2740,2740,2740,2740,2
|
|
20240322,105800,365534800,2740,2740,2740,2740,20
|
|
20240322,105700,365480000,2740,2740,2740,2740,10
|
|
20240322,105600,365452600,2740,2740,2740,2735,610
|
|
20240322,105500,363784115,2750,2750,2750,2750,0
|
|
20240322,105400,363784115,2750,2745,2750,2740,1203
|
|
20240322,105300,360487805,2750,2750,2750,2750,0
|
|
20240322,105200,360487805,2750,2750,2750,2750,1
|
|
20240322,105100,360485055,2745,2750,2750,2745,11
|
|
20240322,105000,360454855,2750,2750,2750,2750,0
|
|
20240322,104900,360454855,2750,2740,2750,2740,601
|
|
20240322,104800,358808105,2750,2745,2750,2745,597
|
|
20240322,104700,357169335,2745,2745,2745,2745,10
|
|
20240322,104600,357141885,2750,2745,2750,2745,104
|
|
20240322,104500,356856385,2745,2745,2745,2745,1
|
|
20240322,104400,356853640,2740,2745,2745,2740,1175
|
|
20240322,104300,353633765,2745,2745,2745,2745,0
|
|
20240322,104200,353633765,2745,2745,2745,2745,2005
|
|
20240322,104100,348130040,2745,2740,2745,2735,353
|
|
20240322,104000,347163140,2740,2740,2740,2740,202
|
|
20240322,103900,346609660,2740,2735,2740,2735,8011
|
|
20240322,103800,324699520,2740,2745,2745,2735,702
|
|
20240322,103700,322777855,2740,2740,2740,2740,1722
|
|
20240322,103600,318059575,2740,2740,2740,2740,11
|
|
20240322,103500,318029435,2735,2735,2735,2735,0
|
|
20240322,103400,318029435,2735,2735,2735,2735,0
|
|
20240322,103300,318029435,2735,2735,2735,2735,0
|
|
20240322,103200,318029435,2735,2735,2735,2735,2170
|
|
20240322,103100,312094485,2735,2735,2735,2735,402
|
|
20240322,103000,310995015,2730,2730,2730,2730,4000
|
|
20240322,102900,300075015,2735,2740,2740,2730,1655
|
|
20240322,102800,295556255,2735,2730,2735,2730,192
|
|
20240322,102700,295032090,2735,2730,2735,2730,1002
|
|
20240322,102600,292291625,2730,2730,2735,2730,1400
|
|
20240322,102500,288469125,2735,2735,2735,2735,0
|
|
20240322,102400,288469125,2735,2735,2735,2735,150
|
|
20240322,102300,288058875,2735,2735,2735,2735,121
|
|
20240322,102200,287727940,2735,2730,2735,2730,12
|
|
20240322,102100,287695125,2730,2730,2735,2730,8013
|
|
20240322,102000,265818535,2735,2730,2735,2730,3624
|
|
20240322,101900,255921895,2735,2735,2735,2735,831
|
|
20240322,101800,253649110,2735,2740,2740,2735,2845
|
|
20240322,101700,245866070,2740,2745,2745,2740,3608
|
|
20240322,101600,235975650,2745,2740,2745,2740,10422
|
|
20240322,101500,207418095,2740,2745,2745,2740,6344
|
|
20240322,101400,190027430,2745,2745,2745,2745,255
|
|
20240322,101300,189327455,2745,2745,2745,2745,7000
|
|
20240322,101200,170112455,2750,2750,2750,2750,430
|
|
20240322,101100,168929955,2750,2750,2750,2750,500
|
|
20240322,101000,167554955,2750,2750,2750,2750,0
|
|
20240322,100900,167554955,2750,2750,2755,2750,2987
|
|
20240322,100800,159340700,2755,2755,2755,2755,0
|
|
20240322,100700,159340700,2755,2755,2755,2755,500
|
|
20240322,100600,157963200,2755,2750,2755,2750,1565
|
|
20240322,100500,153659300,2755,2755,2755,2750,4681
|
|
20240322,100400,140780010,2755,2750,2755,2750,1001
|
|
20240322,100300,138027255,2755,2755,2755,2755,1
|
|
20240322,100200,138024500,2755,2755,2755,2755,242
|
|
20240322,100100,137357790,2755,2755,2755,2755,244
|
|
20240322,100000,136685570,2755,2755,2755,2755,1
|
|
20240322,095900,136682815,2755,2755,2755,2755,3
|
|
20240322,095800,136674550,2755,2755,2755,2755,10
|
|
20240322,095700,136647000,2750,2755,2755,2750,2021
|
|
20240322,095600,131089145,2755,2755,2755,2755,24
|
|
20240322,095500,131023025,2755,2755,2755,2755,1
|
|
20240322,095400,131020270,2755,2750,2755,2750,4
|
|
20240322,095300,131009255,2750,2750,2750,2750,0
|
|
20240322,095200,131009255,2750,2750,2750,2750,0
|
|
20240322,095100,131009255,2750,2750,2750,2750,0
|
|
20240322,095000,131009255,2750,2750,2750,2750,1648
|
|
20240322,094900,126477255,2750,2755,2755,2750,6
|
|
20240322,094800,126460730,2755,2755,2755,2755,0
|
|
20240322,094700,126460730,2755,2755,2755,2755,20
|
|
20240322,094600,126405630,2755,2755,2755,2755,90
|
|
20240322,094500,126157680,2755,2755,2755,2755,2
|
|
20240322,094400,126152170,2755,2750,2755,2750,27
|
|
20240322,094300,126077790,2745,2750,2750,2745,1508
|
|
20240322,094200,121931290,2750,2750,2750,2750,30
|
|
20240322,094100,121848790,2755,2760,2760,2750,5795
|
|
20240322,094000,105900470,2760,2760,2760,2760,712
|
|
20240322,093900,103935350,2760,2760,2760,2760,100
|
|
20240322,093800,103659350,2760,2760,2760,2760,890
|
|
20240322,093700,101202950,2770,2770,2770,2770,510
|
|
20240322,093600,99790250,2770,2770,2770,2770,0
|
|
20240322,093500,99790250,2770,2770,2770,2770,1
|
|
20240322,093400,99787480,2770,2765,2770,2765,1830
|
|
20240322,093300,94727290,2765,2765,2765,2765,133
|
|
20240322,093200,94359545,2765,2765,2765,2765,20
|
|
20240322,093100,94304245,2765,2765,2765,2765,1
|
|
20240322,093000,94301480,2765,2765,2765,2765,0
|
|
20240322,092900,94301480,2765,2760,2765,2760,2247
|
|
20240322,092800,88092630,2760,2755,2760,2755,840
|
|
20240322,092700,85778380,2755,2755,2755,2755,545
|
|
20240322,092600,84276905,2755,2755,2755,2755,0
|
|
20240322,092500,84276905,2755,2755,2755,2755,410
|
|
20240322,092400,83147355,2755,2750,2755,2750,4
|
|
20240322,092300,83136350,2750,2755,2755,2750,3825
|
|
20240322,092200,72617100,2755,2760,2760,2755,2075
|
|
20240322,092100,66897800,2760,2760,2760,2760,0
|
|
20240322,092000,66897800,2760,2760,2760,2760,602
|
|
20240322,091900,65236280,2760,2760,2760,2760,890
|
|
20240322,091800,62779880,2760,2760,2760,2760,6
|
|
20240322,091700,62763320,2760,2760,2760,2760,0
|
|
20240322,091600,62763320,2760,2755,2760,2750,3535
|
|
20240322,091500,53039265,2760,2760,2760,2760,474
|
|
20240322,091400,51731025,2755,2755,2755,2755,1146
|
|
20240322,091300,48573795,2750,2755,2755,2750,663
|
|
20240322,091200,46750420,2750,2750,2750,2750,60
|
|
20240322,091100,46585420,2750,2760,2760,2750,7447
|
|
20240322,091000,26083480,2760,2765,2765,2760,141
|
|
20240322,090900,25694280,2760,2760,2760,2760,999
|
|
20240322,090800,22937040,2760,2760,2760,2755,1285
|
|
20240322,090700,19395440,2760,2770,2770,2760,3023
|
|
20240322,090600,11042260,2765,2765,2765,2765,790
|
|
20240322,090500,8857910,2770,2785,2785,2770,2365
|
|
20240322,090400,2303900,2780,2780,2785,2780,425
|
|
20240322,090300,1122395,2785,2790,2790,2785,18
|
|
20240322,090200,1072260,2790,2790,2790,2790,103
|
|
20240322,090100,784890,2790,2790,2790,2790,97
|
|
20240322,090000,514260,2790,2795,2795,2790,184
|