645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194200,840479465,2810,2810,2810,2810,4368
|
|
20240325,194100,840479465,2810,2810,2810,2810,0
|
|
20240325,194000,840479465,2810,2810,2810,2810,0
|
|
20240325,193900,840479465,2810,2810,2810,2810,0
|
|
20240325,193800,840479465,2810,2810,2810,2810,0
|
|
20240325,193700,840479465,2810,2810,2810,2810,0
|
|
20240325,193600,840479465,2810,2810,2810,2810,0
|
|
20240325,193500,840479465,2810,2810,2810,2810,0
|
|
20240325,193400,840479465,2810,2810,2810,2810,0
|
|
20240325,193300,840479465,2810,2810,2810,2810,0
|
|
20240325,193200,840479465,2810,2810,2810,2810,0
|
|
20240325,193100,840479465,2810,2810,2810,2810,0
|
|
20240325,193000,840479465,2810,2810,2810,2810,0
|
|
20240325,192900,840479465,2810,2810,2810,2810,0
|
|
20240325,192800,840479465,2810,2810,2810,2810,0
|
|
20240325,192700,840479465,2810,2810,2810,2810,0
|
|
20240325,192600,840479465,2810,2810,2810,2810,0
|
|
20240325,192500,840479465,2810,2810,2810,2810,0
|
|
20240325,192400,840479465,2810,2810,2810,2810,0
|
|
20240325,192300,840479465,2810,2810,2810,2810,0
|
|
20240325,192200,840479465,2810,2810,2810,2810,0
|
|
20240325,192100,840479465,2810,2810,2810,2810,0
|
|
20240325,192000,840479465,2810,2810,2810,2810,0
|
|
20240325,191900,840479465,2810,2810,2810,2810,0
|
|
20240325,191800,840479465,2810,2810,2810,2810,0
|
|
20240325,191700,840479465,2810,2810,2810,2810,0
|
|
20240325,191600,840479465,2810,2810,2810,2810,0
|
|
20240325,191500,840479465,2810,2810,2810,2810,0
|
|
20240325,191400,840479465,2810,2810,2810,2810,0
|
|
20240325,191300,840479465,2810,2810,2810,2810,0
|
|
20240325,191200,840479465,2810,2810,2810,2810,4368
|
|
20240325,191100,840479465,2810,2810,2810,2810,0
|
|
20240325,191000,840479465,2810,2810,2810,2810,0
|
|
20240325,190900,840479465,2810,2810,2810,2810,0
|
|
20240325,190800,840479465,2810,2810,2810,2810,0
|
|
20240325,190700,840479465,2810,2810,2810,2810,0
|
|
20240325,190600,840479465,2810,2810,2810,2810,0
|
|
20240325,190500,840479465,2810,2810,2810,2810,0
|
|
20240325,190400,840479465,2810,2810,2810,2810,0
|
|
20240325,190300,840479465,2810,2810,2810,2810,0
|
|
20240325,190200,840479465,2810,2810,2810,2810,0
|
|
20240325,190100,840479465,2810,2810,2810,2810,0
|
|
20240325,190000,840479465,2810,2810,2810,2810,0
|
|
20240325,185900,840479465,2810,2810,2810,2810,0
|
|
20240325,185800,840479465,2810,2810,2810,2810,0
|
|
20240325,185700,840479465,2810,2810,2810,2810,0
|
|
20240325,185600,840479465,2810,2810,2810,2810,0
|
|
20240325,185500,840479465,2810,2810,2810,2810,0
|
|
20240325,185400,840479465,2810,2810,2810,2810,0
|
|
20240325,185300,840479465,2810,2810,2810,2810,0
|
|
20240325,185200,840479465,2810,2810,2810,2810,0
|
|
20240325,185100,840479465,2810,2810,2810,2810,0
|
|
20240325,185000,840479465,2810,2810,2810,2810,0
|
|
20240325,184900,840479465,2810,2810,2810,2810,0
|
|
20240325,184800,840479465,2810,2810,2810,2810,0
|
|
20240325,184700,840479465,2810,2810,2810,2810,0
|
|
20240325,184600,840479465,2810,2810,2810,2810,0
|
|
20240325,184500,840479465,2810,2810,2810,2810,0
|
|
20240325,184400,840479465,2810,2810,2810,2810,0
|
|
20240325,184300,840479465,2810,2810,2810,2810,0
|
|
20240325,184200,840479465,2810,2810,2810,2810,4368
|
|
20240325,184100,840479465,2810,2810,2810,2810,0
|
|
20240325,184000,840479465,2810,2810,2810,2810,0
|
|
20240325,183900,840479465,2810,2810,2810,2810,0
|
|
20240325,183800,840479465,2810,2810,2810,2810,0
|
|
20240325,183700,840479465,2810,2810,2810,2810,0
|
|
20240325,183600,840479465,2810,2810,2810,2810,0
|
|
20240325,183500,840479465,2810,2810,2810,2810,0
|
|
20240325,183400,840479465,2810,2810,2810,2810,0
|
|
20240325,183300,840479465,2810,2810,2810,2810,0
|
|
20240325,183200,840479465,2810,2810,2810,2810,0
|
|
20240325,183100,840479465,2810,2810,2810,2810,0
|
|
20240325,183000,840479465,2810,2810,2810,2810,0
|
|
20240325,182900,840479465,2810,2810,2810,2810,0
|
|
20240325,182800,840479465,2810,2810,2810,2810,0
|
|
20240325,182700,840479465,2810,2810,2810,2810,0
|
|
20240325,182600,840479465,2810,2810,2810,2810,0
|
|
20240325,182500,840479465,2810,2810,2810,2810,0
|
|
20240325,182400,840479465,2810,2810,2810,2810,0
|
|
20240325,182300,840479465,2810,2810,2810,2810,0
|
|
20240325,182200,840479465,2810,2810,2810,2810,0
|
|
20240325,182100,840479465,2810,2810,2810,2810,0
|
|
20240325,182000,840479465,2810,2810,2810,2810,0
|
|
20240325,181900,840479465,2810,2810,2810,2810,0
|
|
20240325,181800,840479465,2810,2810,2810,2810,0
|
|
20240325,181700,840479465,2810,2810,2810,2810,0
|
|
20240325,181600,840479465,2810,2810,2810,2810,0
|
|
20240325,181500,840479465,2810,2810,2810,2810,0
|
|
20240325,181400,840479465,2810,2810,2810,2810,0
|
|
20240325,181300,840479465,2810,2810,2810,2810,0
|
|
20240325,181200,840479465,2810,2810,2810,2810,4368
|
|
20240325,181100,840479465,2810,2810,2810,2810,0
|
|
20240325,181000,840479465,2810,2810,2810,2810,0
|
|
20240325,180900,840479465,2810,2810,2810,2810,0
|
|
20240325,180800,840479465,2810,2810,2810,2810,0
|
|
20240325,180700,840479465,2810,2810,2810,2810,0
|
|
20240325,180600,840479465,2810,2810,2810,2810,0
|
|
20240325,180500,840479465,2810,2810,2810,2810,0
|
|
20240325,180400,840479465,2810,2810,2810,2810,0
|
|
20240325,180300,840479465,2810,2810,2810,2810,0
|
|
20240325,180200,840479465,2810,2810,2810,2810,0
|
|
20240325,180100,840479465,2810,2810,2810,2810,0
|
|
20240325,180000,840479465,2810,2810,2810,2810,0
|
|
20240325,175900,840479465,2810,2810,2810,2810,0
|
|
20240325,175800,840479465,2810,2810,2810,2810,0
|
|
20240325,175700,840479465,2810,2810,2810,2810,0
|
|
20240325,175600,840479465,2810,2810,2810,2810,0
|
|
20240325,175500,840479465,2810,2810,2810,2810,0
|
|
20240325,175400,840479465,2810,2810,2810,2810,0
|
|
20240325,175300,840479465,2810,2810,2810,2810,0
|
|
20240325,175200,840479465,2810,2810,2810,2810,0
|
|
20240325,175100,840479465,2810,2810,2810,2810,0
|
|
20240325,175000,840479465,2810,2810,2810,2810,0
|
|
20240325,174900,840479465,2810,2810,2810,2810,0
|
|
20240325,174800,840479465,2810,2810,2810,2810,0
|
|
20240325,174700,840479465,2810,2810,2810,2810,0
|
|
20240325,174600,840479465,2810,2810,2810,2810,0
|
|
20240325,174500,840479465,2810,2810,2810,2810,0
|
|
20240325,174400,840479465,2810,2810,2810,2810,0
|
|
20240325,174300,840479465,2810,2810,2810,2810,0
|
|
20240325,174200,840479465,2810,2810,2810,2810,4368
|
|
20240325,174100,840479465,2810,2810,2810,2810,0
|
|
20240325,174000,840479465,2810,2810,2810,2810,0
|
|
20240325,173900,840479465,2810,2810,2810,2810,0
|
|
20240325,173800,840479465,2810,2810,2810,2810,0
|
|
20240325,173700,840479465,2810,2810,2810,2810,0
|
|
20240325,173600,840479465,2810,2810,2810,2810,0
|
|
20240325,173500,840479465,2810,2810,2810,2810,0
|
|
20240325,173400,840479465,2810,2810,2810,2810,0
|
|
20240325,173300,840479465,2810,2810,2810,2810,0
|
|
20240325,173200,840479465,2810,2810,2810,2810,0
|
|
20240325,173100,840479465,2810,2810,2810,2810,0
|
|
20240325,173000,840479465,2810,2810,2810,2810,0
|
|
20240325,172900,840479465,2810,2810,2810,2810,0
|
|
20240325,172800,840479465,2810,2810,2810,2810,0
|
|
20240325,172700,840479465,2810,2810,2810,2810,0
|
|
20240325,172600,840479465,2810,2810,2810,2810,0
|
|
20240325,172500,840479465,2810,2810,2810,2810,0
|
|
20240325,172400,840479465,2810,2810,2810,2810,0
|
|
20240325,172300,840479465,2810,2810,2810,2810,0
|
|
20240325,172200,840479465,2810,2810,2810,2810,0
|
|
20240325,172100,840479465,2810,2810,2810,2810,0
|
|
20240325,172000,840479465,2810,2810,2810,2810,0
|
|
20240325,171900,840479465,2810,2810,2810,2810,0
|
|
20240325,171800,840479465,2810,2810,2810,2810,0
|
|
20240325,171700,840479465,2810,2810,2810,2810,0
|
|
20240325,171600,840479465,2810,2810,2810,2810,0
|
|
20240325,171500,840479465,2810,2810,2810,2810,0
|
|
20240325,171400,840479465,2810,2810,2810,2810,0
|
|
20240325,171300,840479465,2810,2810,2810,2810,0
|
|
20240325,171200,840479465,2810,2810,2810,2810,4368
|
|
20240325,171100,840479465,2810,2810,2810,2810,0
|
|
20240325,171000,840479465,2810,2810,2810,2810,0
|
|
20240325,170900,840479465,2810,2810,2810,2810,0
|
|
20240325,170800,840479465,2810,2810,2810,2810,0
|
|
20240325,170700,840479465,2810,2810,2810,2810,0
|
|
20240325,170600,840479465,2810,2810,2810,2810,0
|
|
20240325,170500,840479465,2810,2810,2810,2810,0
|
|
20240325,170400,840479465,2810,2810,2810,2810,0
|
|
20240325,170300,840479465,2810,2810,2810,2810,0
|
|
20240325,170200,840479465,2810,2810,2810,2810,0
|
|
20240325,170100,840479465,2810,2810,2810,2810,0
|
|
20240325,170000,840479465,2810,2810,2810,2810,0
|
|
20240325,165900,840479465,2810,2810,2810,2810,0
|
|
20240325,165800,840479465,2810,2810,2810,2810,0
|
|
20240325,165700,840479465,2810,2810,2810,2810,0
|
|
20240325,165600,840479465,2810,2810,2810,2810,0
|
|
20240325,165500,840479465,2810,2810,2810,2810,0
|
|
20240325,165400,840479465,2810,2810,2810,2810,0
|
|
20240325,165300,840479465,2810,2810,2810,2810,0
|
|
20240325,165200,840479465,2810,2810,2810,2810,0
|
|
20240325,165100,840479465,2810,2810,2810,2810,0
|
|
20240325,165000,840479465,2810,2810,2810,2810,0
|
|
20240325,164900,840479465,2810,2810,2810,2810,0
|
|
20240325,164800,840479465,2810,2810,2810,2810,0
|
|
20240325,164700,840479465,2810,2810,2810,2810,0
|
|
20240325,164600,840479465,2810,2810,2810,2810,0
|
|
20240325,164500,840479465,2810,2810,2810,2810,0
|
|
20240325,164400,840479465,2810,2810,2810,2810,0
|
|
20240325,164300,840479465,2810,2810,2810,2810,0
|
|
20240325,164200,840479465,2810,2810,2810,2810,4368
|
|
20240325,164100,840479465,2810,2810,2810,2810,0
|
|
20240325,164000,840479465,2810,2810,2810,2810,0
|
|
20240325,163900,840479465,2810,2810,2810,2810,0
|
|
20240325,163800,840479465,2810,2810,2810,2810,0
|
|
20240325,163700,840479465,2810,2810,2810,2810,0
|
|
20240325,163600,840479465,2810,2810,2810,2810,0
|
|
20240325,163500,840479465,2810,2810,2810,2810,0
|
|
20240325,163400,840479465,2810,2810,2810,2810,0
|
|
20240325,163300,840479465,2810,2810,2810,2810,0
|
|
20240325,163200,840479465,2810,2810,2810,2810,0
|
|
20240325,163100,840479465,2810,2810,2810,2810,0
|
|
20240325,163000,840479465,2810,2810,2810,2810,0
|
|
20240325,162900,840479465,2810,2810,2810,2810,0
|
|
20240325,162800,840479465,2810,2810,2810,2810,0
|
|
20240325,162700,840479465,2810,2810,2810,2810,0
|
|
20240325,162600,840479465,2810,2810,2810,2810,0
|
|
20240325,162500,840479465,2810,2810,2810,2810,0
|
|
20240325,162400,840479465,2810,2810,2810,2810,0
|
|
20240325,162300,840479465,2810,2810,2810,2810,0
|
|
20240325,162200,840479465,2810,2810,2810,2810,0
|
|
20240325,162100,840479465,2810,2810,2810,2810,0
|
|
20240325,162000,840479465,2810,2810,2810,2810,0
|
|
20240325,161900,840479465,2810,2810,2810,2810,0
|
|
20240325,161800,840479465,2810,2810,2810,2810,0
|
|
20240325,161700,840479465,2810,2810,2810,2810,0
|
|
20240325,161600,840479465,2810,2810,2810,2810,0
|
|
20240325,161500,840479465,2810,2810,2810,2810,0
|
|
20240325,161400,840479465,2810,2810,2810,2810,0
|
|
20240325,161300,840479465,2810,2810,2810,2810,0
|
|
20240325,161200,840479465,2810,2810,2810,2810,4368
|
|
20240325,161100,840479465,2810,2810,2810,2810,0
|
|
20240325,161000,840479465,2810,2810,2810,2810,0
|
|
20240325,160900,840479465,2810,2810,2810,2810,0
|
|
20240325,160800,840479465,2810,2810,2810,2810,0
|
|
20240325,160700,840479465,2810,2810,2810,2810,0
|
|
20240325,160600,840479465,2810,2810,2810,2810,0
|
|
20240325,160500,840479465,2810,2810,2810,2810,0
|
|
20240325,160400,840479465,2810,2810,2810,2810,0
|
|
20240325,160300,840479465,2810,2810,2810,2810,0
|
|
20240325,160200,840479465,2810,2810,2810,2810,0
|
|
20240325,160100,840479465,2810,2810,2810,2810,0
|
|
20240325,160000,840479465,2810,2810,2810,2810,0
|
|
20240325,155900,840479465,2810,2810,2810,2810,0
|
|
20240325,155800,840479465,2810,2810,2810,2810,0
|
|
20240325,155700,840479465,2810,2810,2810,2810,0
|
|
20240325,155600,840479465,2810,2810,2810,2810,0
|
|
20240325,155500,840479465,2810,2810,2810,2810,0
|
|
20240325,155400,840479465,2810,2810,2810,2810,0
|
|
20240325,155300,840479465,2810,2810,2810,2810,0
|
|
20240325,155200,840479465,2810,2810,2810,2810,0
|
|
20240325,155100,840479465,2810,2810,2810,2810,0
|
|
20240325,155000,840479465,2810,2810,2810,2810,0
|
|
20240325,154900,840479465,2810,2810,2810,2810,0
|
|
20240325,154800,840479465,2810,2810,2810,2810,0
|
|
20240325,154700,840479465,2810,2810,2810,2810,0
|
|
20240325,154600,840479465,2810,2810,2810,2810,0
|
|
20240325,154500,840479465,2810,2810,2810,2810,0
|
|
20240325,154400,840479465,2810,2810,2810,2810,0
|
|
20240325,154300,840479465,2810,2810,2810,2810,0
|
|
20240325,154200,840479465,2810,2810,2810,2810,4368
|
|
20240325,154100,840479465,2810,2810,2810,2810,0
|
|
20240325,154000,840479465,2810,2810,2810,2810,0
|
|
20240325,153900,840479465,2810,2810,2810,2810,0
|
|
20240325,153800,840479465,2810,2810,2810,2810,0
|
|
20240325,153700,840479465,2810,2810,2810,2810,0
|
|
20240325,153600,840479465,2810,2810,2810,2810,0
|
|
20240325,153500,840479465,2810,2810,2810,2810,0
|
|
20240325,153400,840479465,2810,2810,2810,2810,0
|
|
20240325,153300,840479465,2810,2810,2810,2810,0
|
|
20240325,153200,840479465,2810,2810,2810,2810,0
|
|
20240325,153100,840479465,2810,2810,2810,2810,0
|
|
20240325,153000,840479465,2810,2810,2810,2810,4368
|
|
20240325,152900,828205385,2800,2800,2800,2800,0
|
|
20240325,152800,828205385,2800,2800,2800,2800,0
|
|
20240325,152700,828205385,2800,2800,2800,2800,0
|
|
20240325,152600,828205385,2800,2800,2800,2800,0
|
|
20240325,152500,828205385,2800,2800,2800,2800,0
|
|
20240325,152400,828205385,2800,2800,2800,2800,0
|
|
20240325,152300,828205385,2800,2800,2800,2800,0
|
|
20240325,152200,828205385,2800,2800,2800,2800,0
|
|
20240325,152100,828205385,2800,2800,2800,2800,0
|
|
20240325,152000,828205385,2800,2800,2800,2800,0
|
|
20240325,151900,828205385,2800,2810,2810,2800,208
|
|
20240325,151800,827621325,2800,2810,2810,2800,225
|
|
20240325,151700,826989325,2810,2800,2810,2795,563
|
|
20240325,151600,825411405,2800,2810,2810,2795,925
|
|
20240325,151500,822817910,2810,2800,2810,2800,1600
|
|
20240325,151400,818333910,2810,2810,2810,2810,1008
|
|
20240325,151300,815501430,2810,2810,2810,2810,625
|
|
20240325,151200,813745180,2810,2810,2810,2810,410
|
|
20240325,151100,812593080,2815,2815,2815,2805,1155
|
|
20240325,151000,809347105,2815,2815,2815,2810,302
|
|
20240325,150900,808496980,2810,2810,2810,2810,2323
|
|
20240325,150800,801969350,2810,2805,2810,2805,900
|
|
20240325,150700,799440850,2810,2810,2810,2790,1786
|
|
20240325,150600,794448530,2800,2815,2815,2790,828
|
|
20240325,150500,792128910,2815,2820,2820,2800,3561
|
|
20240325,150400,782144780,2815,2820,2820,2815,2246
|
|
20240325,150300,775814610,2815,2800,2820,2800,8591
|
|
20240325,150200,751640345,2800,2815,2815,2800,12453
|
|
20240325,150100,716616565,2810,2790,2810,2790,9340
|
|
20240325,150000,690457410,2790,2790,2790,2780,359
|
|
20240325,145900,689456345,2790,2790,2790,2790,920
|
|
20240325,145800,686889545,2780,2785,2790,2780,303
|
|
20240325,145700,686044705,2785,2785,2785,2775,646
|
|
20240325,145600,684248040,2785,2775,2785,2775,1089
|
|
20240325,145500,681218990,2775,2770,2780,2770,1471
|
|
20240325,145400,677133100,2770,2780,2780,2765,1164
|
|
20240325,145300,673905180,2780,2770,2780,2770,895
|
|
20240325,145200,671419470,2770,2780,2785,2770,1645
|
|
20240325,145100,666840670,2785,2785,2785,2765,7186
|
|
20240325,145000,646961515,2785,2780,2785,2765,808
|
|
20240325,144900,644715720,2775,2785,2785,2770,747
|
|
20240325,144800,642640045,2785,2785,2785,2785,506
|
|
20240325,144700,641230835,2785,2780,2785,2780,1291
|
|
20240325,144600,637641355,2780,2775,2785,2775,3637
|
|
20240325,144500,627531170,2780,2785,2785,2775,1084
|
|
20240325,144400,624519440,2785,2785,2785,2785,301
|
|
20240325,144300,623681155,2785,2765,2785,2765,8441
|
|
20240325,144200,600220765,2775,2775,2775,2765,499
|
|
20240325,144100,598837030,2775,2765,2775,2765,649
|
|
20240325,144000,597038545,2775,2780,2780,2760,1101
|
|
20240325,143900,593990085,2780,2780,2780,2760,549
|
|
20240325,143800,592466285,2775,2775,2780,2775,4636
|
|
20240325,143700,579592765,2780,2760,2780,2760,645
|
|
20240325,143600,577803835,2725,2780,2780,2725,26100
|
|
20240325,143500,506228955,2780,2780,2780,2780,2707
|
|
20240325,143400,498703495,2780,2780,2780,2775,651
|
|
20240325,143300,496894970,2780,2780,2780,2780,400
|
|
20240325,143200,495782970,2780,2780,2780,2780,400
|
|
20240325,143100,494670970,2780,2780,2780,2775,491
|
|
20240325,143000,493306445,2780,2780,2780,2770,517
|
|
20240325,142900,491870345,2770,2785,2785,2770,496
|
|
20240325,142800,490491425,2770,2780,2780,2770,3976
|
|
20240325,142700,479467995,2780,2780,2780,2775,730
|
|
20240325,142600,477440245,2780,2780,2785,2780,403
|
|
20240325,142500,476318400,2780,2780,2780,2780,640
|
|
20240325,142400,474539200,2780,2785,2785,2770,2165
|
|
20240325,142300,468532470,2780,2775,2780,2775,2403
|
|
20240325,142200,461853145,2770,2770,2775,2765,3099
|
|
20240325,142100,453262580,2770,2770,2775,2765,1166
|
|
20240325,142000,450031990,2770,2760,2770,2760,3850
|
|
20240325,141900,439372570,2760,2765,2765,2760,799
|
|
20240325,141800,437163385,2770,2770,2770,2765,651
|
|
20240325,141700,435360790,2755,2765,2770,2755,665
|
|
20240325,141600,433522005,2755,2765,2765,2755,1191
|
|
20240325,141500,430229990,2765,2765,2765,2760,555
|
|
20240325,141400,428695690,2765,2760,2765,2760,147
|
|
20240325,141300,428289465,2765,2755,2765,2755,370
|
|
20240325,141200,427268115,2765,2765,2765,2755,628
|
|
20240325,141100,425533535,2765,2765,2765,2760,382
|
|
20240325,141000,424478215,2765,2760,2765,2760,288
|
|
20240325,140900,423682835,2765,2765,2765,2755,351
|
|
20240325,140800,422712830,2770,2755,2770,2755,293
|
|
20240325,140700,421902615,2755,2770,2770,2755,540
|
|
20240325,140600,420410415,2755,2755,2770,2755,656
|
|
20240325,140500,418598175,2755,2770,2770,2755,253
|
|
20240325,140400,417898160,2770,2770,2770,2750,1541
|
|
20240325,140300,413632710,2765,2770,2770,2750,483
|
|
20240325,140200,412297325,2770,2775,2775,2750,130
|
|
20240325,140100,411936975,2775,2745,2775,2745,4995
|
|
20240325,140000,398112140,2745,2745,2765,2745,462
|
|
20240325,135900,396839950,2765,2745,2765,2745,379
|
|
20240325,135800,395794845,2745,2765,2765,2745,1439
|
|
20240325,135700,391833650,2765,2765,2765,2765,200
|
|
20240325,135600,391280650,2765,2760,2765,2760,394
|
|
20240325,135500,390192210,2760,2760,2760,2760,330
|
|
20240325,135400,389281410,2760,2760,2760,2760,1200
|
|
20240325,135300,385969410,2760,2745,2765,2745,7505
|
|
20240325,135200,365303550,2740,2745,2745,2740,332
|
|
20240325,135100,364392460,2745,2745,2745,2740,468
|
|
20240325,135000,363108025,2740,2740,2740,2740,96
|
|
20240325,134900,362844985,2740,2740,2740,2740,250
|
|
20240325,134800,362159985,2740,2740,2740,2740,417
|
|
20240325,134700,361017405,2745,2745,2745,2745,0
|
|
20240325,134600,361017405,2745,2740,2745,2740,196
|
|
20240325,134500,360479865,2740,2740,2740,2740,96
|
|
20240325,134400,360216825,2740,2740,2740,2740,94
|
|
20240325,134300,359959265,2740,2740,2740,2740,46
|
|
20240325,134200,359833225,2745,2740,2745,2740,99
|
|
20240325,134100,359561960,2740,2740,2740,2740,43
|
|
20240325,134000,359444140,2740,2740,2740,2740,96
|
|
20240325,133900,359181100,2740,2740,2740,2740,93
|
|
20240325,133800,358926280,2740,2740,2740,2740,46
|
|
20240325,133700,358800240,2740,2745,2745,2740,2971
|
|
20240325,133600,350650495,2740,2740,2740,2740,54
|
|
20240325,133500,350502535,2740,2740,2740,2740,96
|
|
20240325,133400,350239495,2740,2740,2740,2740,133
|
|
20240325,133300,349875075,2740,2740,2740,2740,45
|
|
20240325,133200,349751775,2740,2740,2740,2740,101
|
|
20240325,133100,349475035,2740,2740,2745,2740,226
|
|
20240325,133000,348855790,2740,2740,2740,2740,96
|
|
20240325,132900,348592750,2740,2745,2745,2740,39
|
|
20240325,132800,348485870,2745,2745,2745,2745,0
|
|
20240325,132700,348485870,2745,2740,2745,2740,146
|
|
20240325,132600,348085825,2740,2740,2740,2740,0
|
|
20240325,132500,348085825,2740,2740,2740,2740,96
|
|
20240325,132400,347822785,2740,2740,2740,2740,137
|
|
20240325,132300,347447405,2740,2740,2740,2740,0
|
|
20240325,132200,347447405,2740,2740,2740,2740,144
|
|
20240325,132100,347052845,2745,2740,2745,2740,2
|
|
20240325,132000,347047360,2740,2740,2740,2740,50
|
|
20240325,131900,346910360,2740,2740,2740,2740,39
|
|
20240325,131800,346803500,2750,2750,2750,2750,0
|
|
20240325,131700,346803500,2750,2750,2750,2750,1046
|
|
20240325,131600,343927000,2750,2750,2750,2750,794
|
|
20240325,131500,341743500,2750,2740,2750,2740,943
|
|
20240325,131400,339150970,2750,2740,2750,2740,1961
|
|
20240325,131300,333766275,2740,2740,2740,2740,0
|
|
20240325,131200,333766275,2740,2745,2745,2740,200
|
|
20240325,131100,333218250,2745,2745,2745,2745,0
|
|
20240325,131000,333218250,2745,2740,2745,2740,38
|
|
20240325,130900,333114125,2740,2740,2740,2740,96
|
|
20240325,130800,332851085,2740,2740,2740,2740,0
|
|
20240325,130700,332851085,2740,2740,2745,2740,92
|
|
20240325,130600,332598995,2740,2740,2740,2740,0
|
|
20240325,130500,332598995,2740,2745,2745,2740,96
|
|
20240325,130400,332335950,2740,2740,2745,2740,397
|
|
20240325,130300,331248165,2740,2735,2740,2735,1543
|
|
20240325,130200,327020550,2740,2735,2740,2735,97
|
|
20240325,130100,326755250,2740,2740,2740,2740,124
|
|
20240325,130000,326415490,2740,2735,2740,2735,101
|
|
20240325,125900,326139235,2735,2735,2735,2735,96
|
|
20240325,125800,325876675,2735,2735,2735,2730,284
|
|
20240325,125700,325100130,2735,2740,2740,2735,2
|
|
20240325,125600,325094655,2730,2730,2730,2730,368
|
|
20240325,125500,324090015,2730,2735,2735,2730,603
|
|
20240325,125400,322441325,2730,2730,2730,2730,96
|
|
20240325,125300,322179245,2730,2730,2730,2730,34
|
|
20240325,125200,322086425,2730,2730,2730,2730,96
|
|
20240325,125100,321824345,2730,2730,2730,2730,46
|
|
20240325,125000,321698765,2735,2735,2735,2735,1239
|
|
20240325,124900,318310100,2730,2730,2730,2730,45
|
|
20240325,124800,318187250,2735,2730,2735,2730,264
|
|
20240325,124700,317466475,2730,2730,2730,2730,249
|
|
20240325,124600,316786705,2730,2730,2730,2730,97
|
|
20240325,124500,316521895,2730,2730,2730,2730,55
|
|
20240325,124400,316371745,2730,2730,2730,2730,146
|
|
20240325,124300,315973165,2730,2730,2730,2730,35
|
|
20240325,124200,315877615,2735,2730,2735,2730,102
|
|
20240325,124100,315599145,2730,2730,2730,2730,779
|
|
20240325,124000,313472475,2730,2730,2730,2730,50
|
|
20240325,123900,313335975,2730,2740,2740,2730,59
|
|
20240325,123800,313174825,2730,2740,2740,2730,1587
|
|
20240325,123700,308841565,2740,2740,2740,2740,110
|
|
20240325,123600,308540165,2735,2735,2735,2735,92
|
|
20240325,123500,308288545,2735,2735,2735,2735,100
|
|
20240325,123400,308015045,2735,2735,2735,2735,153
|
|
20240325,123300,307596590,2735,2735,2735,2735,0
|
|
20240325,123200,307596590,2735,2735,2735,2735,50
|
|
20240325,123100,307459840,2735,2735,2735,2735,92
|
|
20240325,123000,307208220,2740,2740,2740,2740,0
|
|
20240325,122900,307208220,2740,2735,2740,2735,2231
|
|
20240325,122800,301095735,2735,2735,2735,2735,46
|
|
20240325,122700,300969925,2735,2735,2735,2735,50
|
|
20240325,122600,300833175,2735,2735,2735,2735,94
|
|
20240325,122500,300576085,2735,2735,2735,2735,50
|
|
20240325,122400,300439335,2735,2735,2735,2735,89
|
|
20240325,122300,300195920,2735,2735,2735,2735,46
|
|
20240325,122200,300070110,2735,2735,2735,2735,94
|
|
20240325,122100,299813020,2735,2735,2735,2735,100
|
|
20240325,122000,299539520,2735,2735,2735,2735,50
|
|
20240325,121900,299402770,2735,2735,2735,2735,93
|
|
20240325,121800,299148415,2735,2735,2735,2735,46
|
|
20240325,121700,299022605,2735,2735,2735,2735,99
|
|
20240325,121600,298751840,2735,2735,2735,2735,46
|
|
20240325,121500,298626030,2735,2735,2735,2735,50
|
|
20240325,121400,298489280,2735,2735,2735,2735,87
|
|
20240325,121300,298251335,2735,2735,2735,2735,46
|
|
20240325,121200,298125525,2735,2735,2735,2735,104
|
|
20240325,121100,297841085,2735,2735,2735,2735,96
|
|
20240325,121000,297578525,2735,2735,2735,2735,673
|
|
20240325,120900,295737870,2745,2745,2745,2745,50
|
|
20240325,120800,295600620,2750,2750,2750,2750,0
|
|
20240325,120700,295600620,2750,2735,2750,2735,545
|
|
20240325,120600,294110030,2755,2755,2755,2755,0
|
|
20240325,120500,294110030,2755,2755,2755,2735,75
|
|
20240325,120400,293904285,2755,2755,2755,2755,0
|
|
20240325,120300,293904285,2755,2740,2755,2735,1715
|
|
20240325,120200,289187915,2735,2735,2740,2735,188
|
|
20240325,120100,288673730,2735,2725,2735,2725,2
|
|
20240325,120000,288668270,2725,2725,2725,2725,42
|
|
20240325,115900,288553820,2730,2730,2730,2725,12048
|
|
20240325,115800,255698350,2730,2730,2730,2730,0
|
|
20240325,115700,255698350,2730,2750,2750,2730,20599
|
|
20240325,115600,199427085,2735,2745,2745,2735,10000
|
|
20240325,115500,172031450,2745,2745,2745,2745,89
|
|
20240325,115400,171787145,2745,2745,2745,2745,0
|
|
20240325,115300,171787145,2745,2745,2745,2745,90
|
|
20240325,115200,171540095,2745,2745,2745,2745,0
|
|
20240325,115100,171540095,2745,2745,2745,2745,0
|
|
20240325,115000,171540095,2745,2745,2745,2745,87
|
|
20240325,114900,171301280,2750,2750,2750,2750,42
|
|
20240325,114800,171185780,2750,2750,2750,2750,386
|
|
20240325,114700,170124280,2750,2750,2750,2750,571
|
|
20240325,114600,168554030,2755,2755,2755,2755,40
|
|
20240325,114500,168443830,2750,2750,2750,2750,81
|
|
20240325,114400,168221080,2750,2750,2750,2750,100
|
|
20240325,114300,167946080,2750,2750,2750,2750,51
|
|
20240325,114200,167805830,2745,2745,2745,2745,46
|
|
20240325,114100,167679560,2750,2745,2750,2745,40
|
|
20240325,114000,167569750,2745,2745,2745,2745,46
|
|
20240325,113900,167443480,2745,2745,2745,2745,0
|
|
20240325,113800,167443480,2745,2745,2745,2745,45
|
|
20240325,113700,167319955,2745,2745,2745,2745,50
|
|
20240325,113600,167182705,2745,2745,2745,2745,41
|
|
20240325,113500,167070160,2750,2750,2750,2745,1095
|
|
20240325,113400,164061165,2750,2750,2750,2750,0
|
|
20240325,113300,164061165,2750,2750,2750,2750,54
|
|
20240325,113200,163912665,2755,2755,2755,2755,0
|
|
20240325,113100,163912665,2755,2750,2755,2750,554
|
|
20240325,113000,162386560,2750,2750,2750,2750,46
|
|
20240325,112900,162260060,2755,2750,2755,2750,57
|
|
20240325,112800,162103040,2750,2750,2750,2750,243
|
|
20240325,112700,161434790,2750,2750,2750,2750,46
|
|
20240325,112600,161308290,2745,2745,2745,2745,43
|
|
20240325,112500,161190255,2750,2750,2750,2750,50
|
|
20240325,112400,161052755,2745,2745,2745,2745,100
|
|
20240325,112300,160778255,2750,2750,2750,2750,423
|
|
20240325,112200,159615005,2750,2750,2750,2750,46
|
|
20240325,112100,159488505,2750,2750,2750,2750,31
|
|
20240325,112000,159403255,2750,2750,2750,2750,0
|
|
20240325,111900,159403255,2750,2750,2750,2750,89
|
|
20240325,111800,159158505,2750,2750,2750,2750,29
|
|
20240325,111700,159078755,2750,2745,2750,2745,77
|
|
20240325,111600,158867385,2740,2740,2740,2740,30
|
|
20240325,111500,158785185,2745,2745,2745,2745,0
|
|
20240325,111400,158785185,2745,2740,2745,2740,121
|
|
20240325,111300,158453185,2740,2740,2740,2740,0
|
|
20240325,111200,158453185,2740,2740,2740,2740,30
|
|
20240325,111100,158370985,2750,2740,2750,2740,1098
|
|
20240325,111000,155357045,2745,2745,2745,2745,243
|
|
20240325,110900,154690010,2745,2750,2750,2745,1600
|
|
20240325,110800,150296655,2750,2750,2750,2750,99
|
|
20240325,110700,150024405,2745,2745,2750,2745,1308
|
|
20240325,110600,146427785,2750,2735,2750,2735,330
|
|
20240325,110500,145522175,2740,2740,2740,2740,7
|
|
20240325,110400,145502995,2740,2740,2740,2740,89
|
|
20240325,110300,145259135,2735,2735,2735,2735,484
|
|
20240325,110200,143935395,2735,2740,2740,2735,76
|
|
20240325,110100,143727305,2735,2735,2735,2735,30
|
|
20240325,110000,143645255,2735,2735,2735,2735,0
|
|
20240325,105900,143645255,2735,2740,2740,2735,76
|
|
20240325,105800,143437165,2735,2735,2735,2735,0
|
|
20240325,105700,143437165,2735,2745,2745,2735,83
|
|
20240325,105600,143209620,2740,2740,2745,2740,2210
|
|
20240325,105500,137153720,2745,2745,2745,2745,331
|
|
20240325,105400,136245125,2745,2745,2745,2745,412
|
|
20240325,105300,135114185,2745,2745,2745,2745,400
|
|
20240325,105200,134016185,2740,2745,2745,2740,184
|
|
20240325,105100,133511255,2745,2745,2745,2745,660
|
|
20240325,105000,131699555,2745,2745,2745,2745,0
|
|
20240325,104900,131699555,2745,2750,2750,2745,168
|
|
20240325,104800,131237935,2745,2745,2745,2745,183
|
|
20240325,104700,130735600,2740,2740,2740,2735,73
|
|
20240325,104600,130535730,2740,2735,2745,2735,35
|
|
20240325,104500,130439970,2740,2740,2740,2735,602
|
|
20240325,104400,128791740,2740,2735,2740,2735,96
|
|
20240325,104300,128529080,2735,2735,2735,2735,0
|
|
20240325,104200,128529080,2735,2735,2735,2735,29
|
|
20240325,104100,128449765,2740,2735,2740,2735,230
|
|
20240325,104000,127819715,2735,2735,2735,2735,0
|
|
20240325,103900,127819715,2735,2740,2745,2735,77
|
|
20240325,103800,127608880,2740,2740,2740,2740,656
|
|
20240325,103700,125811440,2735,2735,2735,2735,30
|
|
20240325,103600,125729390,2735,2735,2735,2735,29
|
|
20240325,103500,125650075,2740,2740,2740,2740,761
|
|
20240325,103400,123564935,2740,2740,2740,2740,100
|
|
20240325,103300,123290935,2735,2735,2735,2735,97
|
|
20240325,103200,123025640,2735,2735,2735,2735,334
|
|
20240325,103100,122112150,2735,2735,2735,2735,114
|
|
20240325,103000,121800360,2735,2735,2735,2735,1520
|
|
20240325,102900,117643160,2735,2735,2735,2735,30
|
|
20240325,102800,117561110,2735,2735,2735,2735,0
|
|
20240325,102700,117561110,2735,2740,2740,2735,1029
|
|
20240325,102600,114741795,2740,2735,2740,2735,431
|
|
20240325,102500,113562785,2740,2740,2740,2740,1
|
|
20240325,102400,113560045,2735,2735,2735,2735,30
|
|
20240325,102300,113477995,2735,2735,2735,2735,46
|
|
20240325,102200,113352185,2735,2735,2735,2735,30
|
|
20240325,102100,113270135,2735,2735,2735,2735,30
|
|
20240325,102000,113188085,2740,2740,2740,2740,1000
|
|
20240325,101900,110448085,2740,2745,2745,2740,33
|
|
20240325,101800,110357645,2745,2740,2745,2740,77
|
|
20240325,101700,110146660,2745,2740,2745,2740,150
|
|
20240325,101600,109735595,2735,2735,2735,2735,30
|
|
20240325,101500,109653545,2735,2735,2735,2735,486
|
|
20240325,101400,108324335,2735,2735,2735,2730,331
|
|
20240325,101300,107420685,2730,2730,2730,2730,74
|
|
20240325,101200,107218665,2730,2730,2730,2730,300
|
|
20240325,101100,106399665,2730,2735,2735,2730,35
|
|
20240325,101000,106304090,2730,2730,2730,2730,46
|
|
20240325,100900,106178510,2730,2735,2735,2730,33
|
|
20240325,100800,106088405,2730,2730,2735,2730,79
|
|
20240325,100700,105872720,2735,2735,2735,2735,2
|
|
20240325,100600,105867250,2735,2730,2735,2730,40
|
|
20240325,100500,105758000,2740,2740,2740,2740,0
|
|
20240325,100400,105758000,2740,2740,2740,2730,44
|
|
20240325,100300,105637730,2740,2735,2740,2735,606
|
|
20240325,100200,103980315,2740,2740,2740,2740,0
|
|
20240325,100100,103980315,2740,2740,2740,2735,47
|
|
20240325,100000,103851685,2735,2735,2735,2735,527
|
|
20240325,095900,102410340,2735,2740,2740,2735,297
|
|
20240325,095800,101596710,2740,2740,2740,2740,29
|
|
20240325,095700,101517250,2740,2740,2740,2740,45
|
|
20240325,095600,101393950,2745,2745,2745,2745,104
|
|
20240325,095500,101108470,2740,2740,2740,2740,0
|
|
20240325,095400,101108470,2740,2750,2755,2740,538
|
|
20240325,095300,99626980,2745,2740,2745,2740,60
|
|
20240325,095200,99462430,2745,2745,2755,2745,2287
|
|
20240325,095100,93168640,2740,2740,2740,2740,30
|
|
20240325,095000,93086440,2740,2740,2740,2740,47
|
|
20240325,094900,92957660,2740,2740,2740,2740,29
|
|
20240325,094800,92878200,2740,2740,2740,2740,180
|
|
20240325,094700,92385000,2740,2740,2740,2740,0
|
|
20240325,094600,92385000,2740,2750,2750,2740,232
|
|
20240325,094500,91749300,2740,2740,2740,2740,90
|
|
20240325,094400,91502700,2730,2730,2730,2730,230
|
|
20240325,094300,90874800,2745,2730,2745,2730,31
|
|
20240325,094200,90790155,2745,2740,2745,2740,3024
|
|
20240325,094100,82496515,2740,2735,2740,2725,30
|
|
20240325,094000,82414720,2740,2735,2740,2735,545
|
|
20240325,093900,80924140,2725,2730,2740,2725,3505
|
|
20240325,093800,71350760,2740,2730,2740,2730,1976
|
|
20240325,093700,65936820,2730,2730,2730,2730,0
|
|
20240325,093600,65936820,2730,2730,2730,2730,30
|
|
20240325,093500,65854920,2735,2735,2735,2735,2000
|
|
20240325,093400,60384920,2735,2745,2745,2735,2077
|
|
20240325,093300,54694305,2745,2740,2745,2740,130
|
|
20240325,093200,54337605,2740,2740,2740,2740,66
|
|
20240325,093100,54156765,2740,2740,2740,2740,130
|
|
20240325,093000,53800565,2740,2740,2740,2740,0
|
|
20240325,092900,53800565,2740,2740,2740,2740,95
|
|
20240325,092800,53540265,2740,2735,2740,2735,336
|
|
20240325,092700,52619775,2735,2735,2740,2735,646
|
|
20240325,092600,50852465,2735,2735,2735,2735,29
|
|
20240325,092500,50773150,2740,2730,2740,2730,359
|
|
20240325,092400,49791955,2725,2730,2730,2725,2662
|
|
20240325,092300,42524845,2730,2735,2735,2730,127
|
|
20240325,092200,42178110,2735,2730,2735,2730,198
|
|
20240325,092100,41636810,2735,2735,2735,2735,206
|
|
20240325,092000,41073400,2735,2735,2735,2735,17
|
|
20240325,091900,41026905,2730,2730,2735,2730,80
|
|
20240325,091800,40808480,2735,2730,2735,2730,52
|
|
20240325,091700,40666410,2735,2735,2735,2730,82
|
|
20240325,091600,40442540,2730,2735,2735,2730,156
|
|
20240325,091500,40016030,2730,2735,2735,2730,1285
|
|
20240325,091400,36507545,2735,2735,2735,2730,70
|
|
20240325,091300,36316320,2730,2735,2735,2730,7
|
|
20240325,091200,36297185,2740,2735,2740,2735,30
|
|
20240325,091100,36215090,2735,2735,2735,2730,106
|
|
20240325,091000,35925325,2730,2735,2735,2730,35
|
|
20240325,090900,35829750,2735,2730,2735,2730,157
|
|
20240325,090800,35401045,2735,2735,2735,2735,297
|
|
20240325,090700,34588750,2740,2740,2740,2740,3
|
|
20240325,090600,34580530,2730,2740,2745,2730,3030
|
|
20240325,090500,26272740,2730,2730,2730,2730,30
|
|
20240325,090400,26190840,2735,2740,2740,2735,935
|
|
20240325,090300,23633560,2745,2745,2745,2735,394
|
|
20240325,090200,22552320,2745,2740,2745,2740,5261
|
|
20240325,090100,8114250,2745,2750,2755,2745,1718
|
|
20240325,090000,3390245,2750,2755,2755,2750,1231
|