631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,192700,1235098845,2900,2900,2900,2900,0
|
|
20240326,192600,1235098845,2900,2900,2900,2900,0
|
|
20240326,192500,1235098845,2900,2900,2900,2900,0
|
|
20240326,192400,1235098845,2900,2900,2900,2900,0
|
|
20240326,192300,1235098845,2900,2900,2900,2900,0
|
|
20240326,192200,1235098845,2900,2900,2900,2900,0
|
|
20240326,192100,1235098845,2900,2900,2900,2900,0
|
|
20240326,192000,1235098845,2900,2900,2900,2900,0
|
|
20240326,191900,1235098845,2900,2900,2900,2900,0
|
|
20240326,191800,1235098845,2900,2900,2900,2900,0
|
|
20240326,191700,1235098845,2900,2900,2900,2900,0
|
|
20240326,191600,1235098845,2900,2900,2900,2900,0
|
|
20240326,191500,1235098845,2900,2900,2900,2900,0
|
|
20240326,191400,1235098845,2900,2900,2900,2900,0
|
|
20240326,191300,1235098845,2900,2900,2900,2900,0
|
|
20240326,191200,1235098845,2900,2900,2900,2900,0
|
|
20240326,191100,1235098845,2900,2900,2900,2900,0
|
|
20240326,191000,1235098845,2900,2900,2900,2900,0
|
|
20240326,190900,1235098845,2900,2900,2900,2900,0
|
|
20240326,190800,1235098845,2900,2900,2900,2900,0
|
|
20240326,190700,1235098845,2900,2900,2900,2900,0
|
|
20240326,190600,1235098845,2900,2900,2900,2900,0
|
|
20240326,190500,1235098845,2900,2900,2900,2900,0
|
|
20240326,190400,1235098845,2900,2900,2900,2900,0
|
|
20240326,190300,1235098845,2900,2900,2900,2900,0
|
|
20240326,190200,1235098845,2900,2900,2900,2900,0
|
|
20240326,190100,1235098845,2900,2900,2900,2900,0
|
|
20240326,190000,1235098845,2900,2900,2900,2900,0
|
|
20240326,185900,1235098845,2900,2900,2900,2900,0
|
|
20240326,185800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,185700,1235098845,2900,2900,2900,2900,0
|
|
20240326,185600,1235098845,2900,2900,2900,2900,0
|
|
20240326,185500,1235098845,2900,2900,2900,2900,0
|
|
20240326,185400,1235098845,2900,2900,2900,2900,0
|
|
20240326,185300,1235098845,2900,2900,2900,2900,0
|
|
20240326,185200,1235098845,2900,2900,2900,2900,0
|
|
20240326,185100,1235098845,2900,2900,2900,2900,0
|
|
20240326,185000,1235098845,2900,2900,2900,2900,0
|
|
20240326,184900,1235098845,2900,2900,2900,2900,0
|
|
20240326,184800,1235098845,2900,2900,2900,2900,0
|
|
20240326,184700,1235098845,2900,2900,2900,2900,0
|
|
20240326,184600,1235098845,2900,2900,2900,2900,0
|
|
20240326,184500,1235098845,2900,2900,2900,2900,0
|
|
20240326,184400,1235098845,2900,2900,2900,2900,0
|
|
20240326,184300,1235098845,2900,2900,2900,2900,0
|
|
20240326,184200,1235098845,2900,2900,2900,2900,0
|
|
20240326,184100,1235098845,2900,2900,2900,2900,0
|
|
20240326,184000,1235098845,2900,2900,2900,2900,0
|
|
20240326,183900,1235098845,2900,2900,2900,2900,0
|
|
20240326,183800,1235098845,2900,2900,2900,2900,0
|
|
20240326,183700,1235098845,2900,2900,2900,2900,0
|
|
20240326,183600,1235098845,2900,2900,2900,2900,0
|
|
20240326,183500,1235098845,2900,2900,2900,2900,0
|
|
20240326,183400,1235098845,2900,2900,2900,2900,0
|
|
20240326,183300,1235098845,2900,2900,2900,2900,0
|
|
20240326,183200,1235098845,2900,2900,2900,2900,0
|
|
20240326,183100,1235098845,2900,2900,2900,2900,0
|
|
20240326,183000,1235098845,2900,2900,2900,2900,0
|
|
20240326,182900,1235098845,2900,2900,2900,2900,0
|
|
20240326,182800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,182700,1235098845,2900,2900,2900,2900,0
|
|
20240326,182600,1235098845,2900,2900,2900,2900,0
|
|
20240326,182500,1235098845,2900,2900,2900,2900,0
|
|
20240326,182400,1235098845,2900,2900,2900,2900,0
|
|
20240326,182300,1235098845,2900,2900,2900,2900,0
|
|
20240326,182200,1235098845,2900,2900,2900,2900,0
|
|
20240326,182100,1235098845,2900,2900,2900,2900,0
|
|
20240326,182000,1235098845,2900,2900,2900,2900,0
|
|
20240326,181900,1235098845,2900,2900,2900,2900,0
|
|
20240326,181800,1235098845,2900,2900,2900,2900,0
|
|
20240326,181700,1235098845,2900,2900,2900,2900,0
|
|
20240326,181600,1235098845,2900,2900,2900,2900,0
|
|
20240326,181500,1235098845,2900,2900,2900,2900,0
|
|
20240326,181400,1235098845,2900,2900,2900,2900,0
|
|
20240326,181300,1235098845,2900,2900,2900,2900,0
|
|
20240326,181200,1235098845,2900,2900,2900,2900,0
|
|
20240326,181100,1235098845,2900,2900,2900,2900,0
|
|
20240326,181000,1235098845,2900,2900,2900,2900,0
|
|
20240326,180900,1235098845,2900,2900,2900,2900,0
|
|
20240326,180800,1235098845,2900,2900,2900,2900,0
|
|
20240326,180700,1235098845,2900,2900,2900,2900,0
|
|
20240326,180600,1235098845,2900,2900,2900,2900,0
|
|
20240326,180500,1235098845,2900,2900,2900,2900,0
|
|
20240326,180400,1235098845,2900,2900,2900,2900,0
|
|
20240326,180300,1235098845,2900,2900,2900,2900,0
|
|
20240326,180200,1235098845,2900,2900,2900,2900,0
|
|
20240326,180100,1235098845,2900,2900,2900,2900,0
|
|
20240326,180000,1235098845,2900,2900,2900,2900,0
|
|
20240326,175900,1235098845,2900,2900,2900,2900,0
|
|
20240326,175800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,175700,1235098845,2900,2900,2900,2900,0
|
|
20240326,175600,1235098845,2900,2900,2900,2900,0
|
|
20240326,175500,1235098845,2900,2900,2900,2900,0
|
|
20240326,175400,1235098845,2900,2900,2900,2900,0
|
|
20240326,175300,1235098845,2900,2900,2900,2900,0
|
|
20240326,175200,1235098845,2900,2900,2900,2900,0
|
|
20240326,175100,1235098845,2900,2900,2900,2900,0
|
|
20240326,175000,1235098845,2900,2900,2900,2900,0
|
|
20240326,174900,1235098845,2900,2900,2900,2900,0
|
|
20240326,174800,1235098845,2900,2900,2900,2900,0
|
|
20240326,174700,1235098845,2900,2900,2900,2900,0
|
|
20240326,174600,1235098845,2900,2900,2900,2900,0
|
|
20240326,174500,1235098845,2900,2900,2900,2900,0
|
|
20240326,174400,1235098845,2900,2900,2900,2900,0
|
|
20240326,174300,1235098845,2900,2900,2900,2900,0
|
|
20240326,174200,1235098845,2900,2900,2900,2900,0
|
|
20240326,174100,1235098845,2900,2900,2900,2900,0
|
|
20240326,174000,1235098845,2900,2900,2900,2900,0
|
|
20240326,173900,1235098845,2900,2900,2900,2900,0
|
|
20240326,173800,1235098845,2900,2900,2900,2900,0
|
|
20240326,173700,1235098845,2900,2900,2900,2900,0
|
|
20240326,173600,1235098845,2900,2900,2900,2900,0
|
|
20240326,173500,1235098845,2900,2900,2900,2900,0
|
|
20240326,173400,1235098845,2900,2900,2900,2900,0
|
|
20240326,173300,1235098845,2900,2900,2900,2900,0
|
|
20240326,173200,1235098845,2900,2900,2900,2900,0
|
|
20240326,173100,1235098845,2900,2900,2900,2900,0
|
|
20240326,173000,1235098845,2900,2900,2900,2900,0
|
|
20240326,172900,1235098845,2900,2900,2900,2900,0
|
|
20240326,172800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,172700,1235098845,2900,2900,2900,2900,0
|
|
20240326,172600,1235098845,2900,2900,2900,2900,0
|
|
20240326,172500,1235098845,2900,2900,2900,2900,0
|
|
20240326,172400,1235098845,2900,2900,2900,2900,0
|
|
20240326,172300,1235098845,2900,2900,2900,2900,0
|
|
20240326,172200,1235098845,2900,2900,2900,2900,0
|
|
20240326,172100,1235098845,2900,2900,2900,2900,0
|
|
20240326,172000,1235098845,2900,2900,2900,2900,0
|
|
20240326,171900,1235098845,2900,2900,2900,2900,0
|
|
20240326,171800,1235098845,2900,2900,2900,2900,0
|
|
20240326,171700,1235098845,2900,2900,2900,2900,0
|
|
20240326,171600,1235098845,2900,2900,2900,2900,0
|
|
20240326,171500,1235098845,2900,2900,2900,2900,0
|
|
20240326,171400,1235098845,2900,2900,2900,2900,0
|
|
20240326,171300,1235098845,2900,2900,2900,2900,0
|
|
20240326,171200,1235098845,2900,2900,2900,2900,0
|
|
20240326,171100,1235098845,2900,2900,2900,2900,0
|
|
20240326,171000,1235098845,2900,2900,2900,2900,0
|
|
20240326,170900,1235098845,2900,2900,2900,2900,0
|
|
20240326,170800,1235098845,2900,2900,2900,2900,0
|
|
20240326,170700,1235098845,2900,2900,2900,2900,0
|
|
20240326,170600,1235098845,2900,2900,2900,2900,0
|
|
20240326,170500,1235098845,2900,2900,2900,2900,0
|
|
20240326,170400,1235098845,2900,2900,2900,2900,0
|
|
20240326,170300,1235098845,2900,2900,2900,2900,0
|
|
20240326,170200,1235098845,2900,2900,2900,2900,0
|
|
20240326,170100,1235098845,2900,2900,2900,2900,0
|
|
20240326,170000,1235098845,2900,2900,2900,2900,0
|
|
20240326,165900,1235098845,2900,2900,2900,2900,0
|
|
20240326,165800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,165700,1235098845,2900,2900,2900,2900,0
|
|
20240326,165600,1235098845,2900,2900,2900,2900,0
|
|
20240326,165500,1235098845,2900,2900,2900,2900,0
|
|
20240326,165400,1235098845,2900,2900,2900,2900,0
|
|
20240326,165300,1235098845,2900,2900,2900,2900,0
|
|
20240326,165200,1235098845,2900,2900,2900,2900,0
|
|
20240326,165100,1235098845,2900,2900,2900,2900,0
|
|
20240326,165000,1235098845,2900,2900,2900,2900,0
|
|
20240326,164900,1235098845,2900,2900,2900,2900,0
|
|
20240326,164800,1235098845,2900,2900,2900,2900,0
|
|
20240326,164700,1235098845,2900,2900,2900,2900,0
|
|
20240326,164600,1235098845,2900,2900,2900,2900,0
|
|
20240326,164500,1235098845,2900,2900,2900,2900,0
|
|
20240326,164400,1235098845,2900,2900,2900,2900,0
|
|
20240326,164300,1235098845,2900,2900,2900,2900,0
|
|
20240326,164200,1235098845,2900,2900,2900,2900,0
|
|
20240326,164100,1235098845,2900,2900,2900,2900,0
|
|
20240326,164000,1235098845,2900,2900,2900,2900,0
|
|
20240326,163900,1235098845,2900,2900,2900,2900,0
|
|
20240326,163800,1235098845,2900,2900,2900,2900,0
|
|
20240326,163700,1235098845,2900,2900,2900,2900,0
|
|
20240326,163600,1235098845,2900,2900,2900,2900,0
|
|
20240326,163500,1235098845,2900,2900,2900,2900,0
|
|
20240326,163400,1235098845,2900,2900,2900,2900,0
|
|
20240326,163300,1235098845,2900,2900,2900,2900,0
|
|
20240326,163200,1235098845,2900,2900,2900,2900,0
|
|
20240326,163100,1235098845,2900,2900,2900,2900,0
|
|
20240326,163000,1235098845,2900,2900,2900,2900,0
|
|
20240326,162900,1235098845,2900,2900,2900,2900,0
|
|
20240326,162800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,162700,1235098845,2900,2900,2900,2900,0
|
|
20240326,162600,1235098845,2900,2900,2900,2900,0
|
|
20240326,162500,1235098845,2900,2900,2900,2900,0
|
|
20240326,162400,1235098845,2900,2900,2900,2900,0
|
|
20240326,162300,1235098845,2900,2900,2900,2900,0
|
|
20240326,162200,1235098845,2900,2900,2900,2900,0
|
|
20240326,162100,1235098845,2900,2900,2900,2900,0
|
|
20240326,162000,1235098845,2900,2900,2900,2900,0
|
|
20240326,161900,1235098845,2900,2900,2900,2900,0
|
|
20240326,161800,1235098845,2900,2900,2900,2900,0
|
|
20240326,161700,1235098845,2900,2900,2900,2900,0
|
|
20240326,161600,1235098845,2900,2900,2900,2900,0
|
|
20240326,161500,1235098845,2900,2900,2900,2900,0
|
|
20240326,161400,1235098845,2900,2900,2900,2900,0
|
|
20240326,161300,1235098845,2900,2900,2900,2900,0
|
|
20240326,161200,1235098845,2900,2900,2900,2900,0
|
|
20240326,161100,1235098845,2900,2900,2900,2900,0
|
|
20240326,161000,1235098845,2900,2900,2900,2900,0
|
|
20240326,160900,1235098845,2900,2900,2900,2900,0
|
|
20240326,160800,1235098845,2900,2900,2900,2900,0
|
|
20240326,160700,1235098845,2900,2900,2900,2900,0
|
|
20240326,160600,1235098845,2900,2900,2900,2900,0
|
|
20240326,160500,1235098845,2900,2900,2900,2900,0
|
|
20240326,160400,1235098845,2900,2900,2900,2900,0
|
|
20240326,160300,1235098845,2900,2900,2900,2900,0
|
|
20240326,160200,1235098845,2900,2900,2900,2900,0
|
|
20240326,160100,1235098845,2900,2900,2900,2900,0
|
|
20240326,160000,1235098845,2900,2900,2900,2900,0
|
|
20240326,155900,1235098845,2900,2900,2900,2900,0
|
|
20240326,155800,1235098845,2900,2900,2900,2900,15102
|
|
20240326,155700,1235098845,2900,2900,2900,2900,0
|
|
20240326,155600,1235098845,2900,2900,2900,2900,0
|
|
20240326,155500,1235098845,2900,2900,2900,2900,0
|
|
20240326,155400,1235098845,2900,2900,2900,2900,0
|
|
20240326,155300,1235098845,2900,2900,2900,2900,0
|
|
20240326,155200,1235098845,2900,2900,2900,2900,0
|
|
20240326,155100,1235098845,2900,2900,2900,2900,0
|
|
20240326,155000,1235098845,2900,2900,2900,2900,0
|
|
20240326,154900,1235098845,2900,2900,2900,2900,0
|
|
20240326,154800,1235098845,2900,2900,2900,2900,0
|
|
20240326,154700,1235098845,2900,2900,2900,2900,0
|
|
20240326,154600,1235098845,2900,2900,2900,2900,0
|
|
20240326,154500,1235098845,2900,2900,2900,2900,0
|
|
20240326,154400,1235098845,2900,2900,2900,2900,0
|
|
20240326,154300,1235098845,2900,2900,2900,2900,0
|
|
20240326,154200,1235098845,2900,2900,2900,2900,0
|
|
20240326,154100,1235098845,2900,2900,2900,2900,0
|
|
20240326,154000,1235098845,2900,2900,2900,2900,0
|
|
20240326,153900,1235098845,2900,2900,2900,2900,0
|
|
20240326,153800,1235098845,2900,2900,2900,2900,0
|
|
20240326,153700,1235098845,2900,2900,2900,2900,0
|
|
20240326,153600,1235098845,2900,2900,2900,2900,0
|
|
20240326,153500,1235098845,2900,2900,2900,2900,0
|
|
20240326,153400,1235098845,2900,2900,2900,2900,0
|
|
20240326,153300,1235098845,2900,2900,2900,2900,0
|
|
20240326,153200,1235098845,2900,2900,2900,2900,0
|
|
20240326,153100,1235098845,2900,2900,2900,2900,0
|
|
20240326,153000,1235098845,2900,2900,2900,2900,15102
|
|
20240326,152900,1191303045,2900,2900,2900,2900,0
|
|
20240326,152800,1191303045,2900,2900,2900,2900,0
|
|
20240326,152700,1191303045,2900,2900,2900,2900,0
|
|
20240326,152600,1191303045,2900,2900,2900,2900,0
|
|
20240326,152500,1191303045,2900,2900,2900,2900,0
|
|
20240326,152400,1191303045,2900,2900,2900,2900,0
|
|
20240326,152300,1191303045,2900,2900,2900,2900,0
|
|
20240326,152200,1191303045,2900,2900,2900,2900,0
|
|
20240326,152100,1191303045,2900,2900,2900,2900,0
|
|
20240326,152000,1191303045,2900,2900,2900,2900,0
|
|
20240326,151900,1191303045,2900,2895,2900,2890,4098
|
|
20240326,151800,1179435245,2895,2895,2895,2890,255
|
|
20240326,151700,1178697270,2895,2895,2895,2890,1387
|
|
20240326,151600,1174683775,2895,2900,2900,2895,3768
|
|
20240326,151500,1163763685,2900,2900,2900,2895,991
|
|
20240326,151400,1160889835,2900,2890,2900,2890,3790
|
|
20240326,151300,1149905070,2900,2890,2900,2890,11932
|
|
20240326,151200,1115346640,2895,2885,2895,2885,3094
|
|
20240326,151100,1106404235,2885,2890,2890,2885,921
|
|
20240326,151000,1103742630,2885,2885,2890,2885,326
|
|
20240326,150900,1102801250,2890,2890,2890,2890,317
|
|
20240326,150800,1101885120,2890,2890,2890,2885,7238
|
|
20240326,150700,1080969330,2885,2885,2885,2885,2588
|
|
20240326,150600,1073502950,2885,2880,2885,2880,2525
|
|
20240326,150500,1066218350,2880,2880,2885,2880,192
|
|
20240326,150400,1065665190,2885,2870,2885,2870,8056
|
|
20240326,150300,1042457195,2880,2875,2880,2870,894
|
|
20240326,150200,1039882565,2880,2870,2880,2870,5193
|
|
20240326,150100,1024939975,2870,2870,2870,2870,240
|
|
20240326,150000,1024251175,2870,2875,2875,2870,1005
|
|
20240326,145900,1021362060,2880,2880,2880,2875,2119
|
|
20240326,145800,1015269090,2880,2880,2880,2875,413
|
|
20240326,145700,1014081650,2875,2875,2875,2875,2973
|
|
20240326,145600,1005534275,2870,2875,2875,2865,2075
|
|
20240326,145500,999585890,2870,2860,2870,2860,893
|
|
20240326,145400,997024915,2870,2860,2870,2860,593
|
|
20240326,145300,995328895,2860,2865,2865,2860,1999
|
|
20240326,145200,989603135,2860,2865,2865,2860,244
|
|
20240326,145100,988904790,2870,2870,2870,2860,690
|
|
20240326,145000,986926920,2870,2860,2870,2860,2573
|
|
20240326,144900,979551625,2860,2860,2860,2860,391
|
|
20240326,144800,978433365,2860,2860,2865,2860,544
|
|
20240326,144700,976877520,2860,2865,2865,2860,589
|
|
20240326,144600,975191255,2865,2860,2865,2860,1173
|
|
20240326,144500,971831475,2860,2865,2865,2860,180
|
|
20240326,144400,971316490,2865,2865,2865,2860,1450
|
|
20240326,144300,967162985,2865,2865,2870,2860,1233
|
|
20240326,144200,963630790,2860,2865,2865,2860,82
|
|
20240326,144100,963396220,2860,2860,2865,2860,245
|
|
20240326,144000,962695515,2860,2865,2865,2860,2294
|
|
20240326,143900,956134070,2865,2860,2865,2860,528
|
|
20240326,143800,954622215,2865,2860,2865,2860,171
|
|
20240326,143700,954132655,2860,2870,2870,2860,218
|
|
20240326,143600,953508410,2870,2860,2870,2860,897
|
|
20240326,143500,950937225,2865,2855,2865,2855,2521
|
|
20240326,143400,943717145,2860,2855,2860,2855,174
|
|
20240326,143300,943220370,2855,2865,2865,2855,1003
|
|
20240326,143200,940352500,2860,2865,2865,2860,3317
|
|
20240326,143100,930857825,2860,2865,2865,2860,603
|
|
20240326,143000,929130740,2860,2860,2860,2860,101
|
|
20240326,142900,928841880,2860,2865,2865,2860,2432
|
|
20240326,142800,921875850,2865,2865,2865,2865,126
|
|
20240326,142700,921514860,2865,2865,2870,2865,1203
|
|
20240326,142600,918068260,2865,2865,2865,2865,252
|
|
20240326,142500,917346280,2865,2870,2870,2865,4153
|
|
20240326,142400,905427595,2870,2880,2880,2870,4256
|
|
20240326,142300,893177760,2880,2880,2885,2880,3163
|
|
20240326,142200,884062775,2885,2880,2885,2870,2363
|
|
20240326,142100,877267445,2870,2875,2880,2870,13472
|
|
20240326,142000,838479045,2870,2860,2875,2860,4811
|
|
20240326,141900,824678155,2865,2860,2865,2860,24
|
|
20240326,141800,824609420,2865,2865,2870,2860,1960
|
|
20240326,141700,818995355,2865,2865,2870,2865,1191
|
|
20240326,141600,815583130,2865,2870,2870,2865,2336
|
|
20240326,141500,808885325,2865,2870,2870,2865,1507
|
|
20240326,141400,804562455,2870,2870,2870,2865,2265
|
|
20240326,141300,798062425,2870,2860,2870,2860,3797
|
|
20240326,141200,787181635,2860,2860,2865,2860,1147
|
|
20240326,141100,783896215,2860,2865,2865,2860,119
|
|
20240326,141000,783555785,2865,2855,2865,2855,4442
|
|
20240326,140900,770830610,2865,2850,2865,2850,12630
|
|
20240326,140800,734705405,2850,2850,2850,2845,2295
|
|
20240326,140700,728165160,2855,2845,2855,2845,36
|
|
20240326,140600,728062730,2850,2840,2850,2840,2285
|
|
20240326,140500,721553915,2840,2845,2845,2840,3397
|
|
20240326,140400,711889955,2840,2840,2840,2840,101
|
|
20240326,140300,711603115,2840,2840,2845,2840,458
|
|
20240326,140200,710302380,2840,2840,2840,2840,317
|
|
20240326,140100,709402100,2840,2840,2840,2835,1028
|
|
20240326,140000,706483085,2840,2840,2840,2840,501
|
|
20240326,135900,705060245,2840,2840,2840,2840,0
|
|
20240326,135800,705060245,2840,2845,2845,2840,201
|
|
20240326,135700,704488905,2840,2845,2845,2840,30
|
|
20240326,135600,704403565,2850,2850,2850,2850,1
|
|
20240326,135500,704400715,2845,2835,2850,2835,19406
|
|
20240326,135400,649195865,2835,2835,2835,2835,101
|
|
20240326,135300,648909530,2835,2835,2835,2835,3453
|
|
20240326,135200,639120275,2835,2835,2835,2835,100
|
|
20240326,135100,638836775,2835,2835,2835,2835,101
|
|
20240326,135000,638550440,2840,2830,2840,2830,401
|
|
20240326,134900,637414825,2835,2835,2835,2835,557
|
|
20240326,134800,635835730,2835,2835,2835,2835,101
|
|
20240326,134700,635549395,2840,2835,2840,2835,438
|
|
20240326,134600,634307480,2840,2845,2845,2835,2135
|
|
20240326,134500,628242405,2840,2845,2845,2840,102
|
|
20240326,134400,627952720,2840,2835,2840,2835,1153
|
|
20240326,134300,624678705,2840,2835,2840,2835,1462
|
|
20240326,134200,620526635,2835,2835,2835,2835,201
|
|
20240326,134100,619956800,2835,2835,2835,2835,101
|
|
20240326,134000,619670465,2840,2825,2840,2825,2879
|
|
20240326,133900,611518585,2825,2825,2825,2825,101
|
|
20240326,133800,611233260,2825,2830,2830,2825,106
|
|
20240326,133700,610933785,2830,2825,2830,2825,102
|
|
20240326,133600,610645630,2825,2825,2825,2825,0
|
|
20240326,133500,610645630,2825,2830,2830,2825,181
|
|
20240326,133400,610133905,2825,2825,2825,2825,101
|
|
20240326,133300,609848580,2830,2830,2830,2830,3
|
|
20240326,133200,609840090,2825,2825,2830,2825,2282
|
|
20240326,133100,603389670,2825,2820,2825,2820,102
|
|
20240326,133000,603102025,2820,2820,2820,2820,0
|
|
20240326,132900,603102025,2820,2820,2825,2820,1237
|
|
20240326,132800,599610675,2825,2820,2825,2820,120
|
|
20240326,132700,599272180,2820,2820,2825,2820,3002
|
|
20240326,132600,590806535,2820,2820,2820,2820,101
|
|
20240326,132500,590521715,2820,2825,2825,2820,107
|
|
20240326,132400,590219970,2820,2820,2820,2820,101
|
|
20240326,132300,589935150,2820,2820,2820,2820,328
|
|
20240326,132200,589010190,2825,2830,2830,2825,1155
|
|
20240326,132100,585746435,2830,2830,2830,2830,499
|
|
20240326,132000,584334265,2830,2830,2830,2830,1361
|
|
20240326,131900,580482635,2830,2820,2830,2820,6589
|
|
20240326,131800,561865855,2815,2820,2820,2815,351
|
|
20240326,131700,560876540,2820,2820,2820,2820,470
|
|
20240326,131600,559551140,2815,2815,2815,2815,101
|
|
20240326,131500,559266825,2820,2820,2825,2820,4110
|
|
20240326,131400,547676580,2820,2820,2820,2820,476
|
|
20240326,131300,546334260,2820,2820,2820,2820,11
|
|
20240326,131200,546303240,2815,2815,2815,2815,101
|
|
20240326,131100,546018925,2815,2815,2815,2815,101
|
|
20240326,131000,545734610,2825,2815,2825,2815,2
|
|
20240326,130900,545728970,2815,2815,2815,2815,121
|
|
20240326,130800,545388355,2820,2815,2820,2815,233
|
|
20240326,130700,544731960,2815,2815,2815,2815,0
|
|
20240326,130600,544731960,2815,2815,2815,2815,151
|
|
20240326,130500,544306895,2815,2815,2815,2815,101
|
|
20240326,130400,544022580,2815,2815,2815,2815,0
|
|
20240326,130300,544022580,2815,2815,2815,2815,101
|
|
20240326,130200,543738265,2815,2815,2825,2815,282
|
|
20240326,130100,542944425,2815,2815,2815,2815,101
|
|
20240326,130000,542660110,2825,2825,2825,2825,0
|
|
20240326,125900,542660110,2825,2820,2825,2820,1331
|
|
20240326,125800,538906600,2825,2820,2825,2820,106
|
|
20240326,125700,538607675,2815,2815,2815,2815,0
|
|
20240326,125600,538607675,2815,2820,2820,2815,482
|
|
20240326,125500,537249200,2815,2815,2815,2815,101
|
|
20240326,125400,536964885,2815,2815,2815,2815,359
|
|
20240326,125300,535954300,2815,2825,2825,2815,111
|
|
20240326,125200,535641735,2825,2820,2825,2815,4084
|
|
20240326,125100,524112015,2825,2825,2825,2825,1
|
|
20240326,125000,524109190,2815,2815,2815,2815,101
|
|
20240326,124900,523824875,2825,2815,2825,2815,102
|
|
20240326,124800,523537735,2825,2815,2825,2815,203
|
|
20240326,124700,522965270,2825,2825,2825,2825,522
|
|
20240326,124600,521490620,2815,2820,2830,2815,20105
|
|
20240326,124500,464890850,2825,2825,2825,2825,135
|
|
20240326,124400,464509475,2825,2825,2825,2825,0
|
|
20240326,124300,464509475,2825,2825,2825,2825,137
|
|
20240326,124200,464122450,2825,2825,2825,2825,101
|
|
20240326,124100,463837125,2825,2825,2825,2825,0
|
|
20240326,124000,463837125,2825,2825,2825,2825,101
|
|
20240326,123900,463551800,2825,2825,2825,2825,453
|
|
20240326,123800,462272075,2830,2830,2830,2830,0
|
|
20240326,123700,462272075,2830,2830,2830,2830,2
|
|
20240326,123600,462266415,2835,2820,2835,2820,141
|
|
20240326,123500,461868195,2835,2820,2835,2820,103
|
|
20240326,123400,461577720,2830,2820,2830,2820,502
|
|
20240326,123300,460157080,2820,2820,2820,2820,0
|
|
20240326,123200,460157080,2820,2825,2825,2820,1803
|
|
20240326,123100,455064170,2825,2830,2830,2825,142
|
|
20240326,123000,454662325,2830,2830,2830,2830,221
|
|
20240326,122900,454036895,2830,2830,2830,2830,730
|
|
20240326,122800,451970995,2830,2830,2830,2830,0
|
|
20240326,122700,451970995,2830,2830,2830,2830,1140
|
|
20240326,122600,448744795,2830,2830,2830,2830,2218
|
|
20240326,122500,442467855,2835,2840,2840,2835,1314
|
|
20240326,122400,438742660,2840,2840,2840,2840,0
|
|
20240326,122300,438742660,2840,2840,2840,2840,279
|
|
20240326,122200,437950300,2840,2840,2840,2840,124
|
|
20240326,122100,437598140,2840,2845,2845,2840,175
|
|
20240326,122000,437101015,2845,2845,2845,2845,25
|
|
20240326,121900,437029890,2845,2845,2845,2845,0
|
|
20240326,121800,437029890,2845,2845,2845,2845,0
|
|
20240326,121700,437029890,2845,2845,2845,2845,0
|
|
20240326,121600,437029890,2845,2845,2845,2845,0
|
|
20240326,121500,437029890,2845,2845,2845,2845,381
|
|
20240326,121400,435945945,2845,2845,2845,2845,257
|
|
20240326,121300,435214780,2845,2845,2845,2845,0
|
|
20240326,121200,435214780,2845,2845,2845,2845,0
|
|
20240326,121100,435214780,2845,2845,2845,2845,1
|
|
20240326,121000,435211935,2845,2845,2845,2845,0
|
|
20240326,120900,435211935,2845,2845,2845,2845,0
|
|
20240326,120800,435211935,2845,2845,2845,2845,300
|
|
20240326,120700,434358435,2845,2850,2850,2845,2351
|
|
20240326,120600,427668085,2845,2845,2845,2845,28
|
|
20240326,120500,427588425,2845,2845,2845,2845,1677
|
|
20240326,120400,422817360,2840,2840,2840,2840,725
|
|
20240326,120300,420758360,2840,2840,2840,2840,4914
|
|
20240326,120200,406802600,2840,2835,2840,2835,57
|
|
20240326,120100,406640945,2835,2835,2835,2835,1300
|
|
20240326,120000,402955445,2840,2840,2840,2840,0
|
|
20240326,115900,402955445,2840,2840,2840,2840,50
|
|
20240326,115800,402813445,2840,2840,2840,2840,50
|
|
20240326,115700,402671445,2840,2840,2840,2840,4
|
|
20240326,115600,402660085,2840,2840,2840,2840,0
|
|
20240326,115500,402660085,2840,2840,2840,2840,0
|
|
20240326,115400,402660085,2840,2830,2840,2830,849
|
|
20240326,115300,400250385,2830,2830,2830,2830,12
|
|
20240326,115200,400216425,2835,2835,2835,2835,0
|
|
20240326,115100,400216425,2835,2835,2835,2835,8
|
|
20240326,115000,400193745,2835,2835,2835,2835,0
|
|
20240326,114900,400193745,2835,2835,2835,2835,0
|
|
20240326,114800,400193745,2835,2835,2835,2835,0
|
|
20240326,114700,400193745,2835,2830,2835,2830,375
|
|
20240326,114600,399130995,2835,2835,2835,2835,0
|
|
20240326,114500,399130995,2835,2835,2835,2835,0
|
|
20240326,114400,399130995,2835,2830,2835,2830,40
|
|
20240326,114300,399017695,2830,2825,2835,2825,182
|
|
20240326,114200,398502635,2825,2830,2835,2825,300
|
|
20240326,114100,397653825,2830,2830,2830,2830,0
|
|
20240326,114000,397653825,2830,2830,2830,2830,244
|
|
20240326,113900,396963305,2830,2830,2830,2830,144
|
|
20240326,113800,396555785,2830,2835,2835,2830,437
|
|
20240326,113700,395319055,2835,2835,2835,2835,20
|
|
20240326,113600,395262355,2835,2835,2835,2835,0
|
|
20240326,113500,395262355,2835,2835,2835,2835,240
|
|
20240326,113400,394581955,2835,2835,2835,2835,5
|
|
20240326,113300,394567780,2835,2835,2835,2835,11
|
|
20240326,113200,394536595,2835,2835,2835,2835,188
|
|
20240326,113100,394003615,2835,2835,2835,2835,200
|
|
20240326,113000,393436615,2840,2835,2840,2835,3
|
|
20240326,112900,393428105,2835,2835,2835,2835,100
|
|
20240326,112800,393144605,2840,2840,2840,2840,0
|
|
20240326,112700,393144605,2840,2840,2840,2840,10
|
|
20240326,112600,393116205,2840,2840,2840,2840,0
|
|
20240326,112500,393116205,2840,2840,2840,2840,72
|
|
20240326,112400,392911725,2845,2840,2845,2840,40
|
|
20240326,112300,392797945,2840,2840,2845,2840,901
|
|
20240326,112200,390239085,2835,2835,2840,2835,62
|
|
20240326,112100,390063310,2835,2835,2835,2835,0
|
|
20240326,112000,390063310,2835,2835,2835,2835,21
|
|
20240326,111900,390003775,2835,2835,2835,2835,0
|
|
20240326,111800,390003775,2835,2835,2835,2835,10
|
|
20240326,111700,389975425,2835,2835,2835,2835,0
|
|
20240326,111600,389975425,2835,2835,2835,2835,100
|
|
20240326,111500,389691925,2835,2835,2835,2835,0
|
|
20240326,111400,389691925,2835,2835,2835,2835,542
|
|
20240326,111300,388155355,2840,2840,2840,2840,8
|
|
20240326,111200,388132635,2840,2840,2840,2840,0
|
|
20240326,111100,388132635,2840,2840,2840,2840,182
|
|
20240326,111000,387615755,2835,2835,2835,2835,60
|
|
20240326,110900,387445655,2835,2835,2835,2835,0
|
|
20240326,110800,387445655,2835,2835,2835,2835,0
|
|
20240326,110700,387445655,2835,2835,2840,2830,1462
|
|
20240326,110600,383301385,2835,2840,2840,2835,3424
|
|
20240326,110500,373580255,2840,2845,2845,2840,2086
|
|
20240326,110400,367656000,2845,2840,2845,2840,1100
|
|
20240326,110300,364531500,2845,2845,2845,2845,1
|
|
20240326,110200,364528655,2840,2840,2840,2840,262
|
|
20240326,110100,363784575,2845,2850,2855,2845,1500
|
|
20240326,110000,359509195,2850,2850,2850,2850,1442
|
|
20240326,105900,355399495,2850,2855,2855,2850,2554
|
|
20240326,105800,348112180,2855,2850,2855,2845,9337
|
|
20240326,105700,321495725,2850,2845,2850,2845,3
|
|
20240326,105600,321487180,2845,2845,2845,2845,44
|
|
20240326,105500,321362000,2845,2840,2845,2840,1227
|
|
20240326,105400,317872265,2840,2840,2840,2840,74
|
|
20240326,105300,317662105,2840,2840,2845,2840,669
|
|
20240326,105200,315759970,2845,2845,2845,2840,1180
|
|
20240326,105100,312403270,2845,2840,2845,2840,3752
|
|
20240326,105000,301729830,2845,2840,2845,2840,1609
|
|
20240326,104900,297158835,2835,2840,2845,2835,16011
|
|
20240326,104800,251657780,2840,2840,2840,2840,678
|
|
20240326,104700,249732260,2840,2830,2840,2830,7328
|
|
20240326,104600,228971275,2830,2830,2835,2830,680
|
|
20240326,104500,227046030,2830,2820,2835,2820,6842
|
|
20240326,104400,207689730,2820,2820,2820,2820,0
|
|
20240326,104300,207689730,2820,2820,2820,2820,182
|
|
20240326,104200,207176490,2820,2810,2820,2810,3184
|
|
20240326,104100,198207445,2810,2810,2810,2810,3591
|
|
20240326,104000,188116735,2810,2815,2815,2810,585
|
|
20240326,103900,186471075,2815,2815,2815,2815,53
|
|
20240326,103800,186321880,2820,2820,2820,2820,197
|
|
20240326,103700,185766340,2820,2820,2820,2820,204
|
|
20240326,103600,185191060,2820,2820,2820,2820,1200
|
|
20240326,103500,181807060,2820,2820,2820,2820,4
|
|
20240326,103400,181795780,2820,2820,2820,2820,33
|
|
20240326,103300,181702720,2820,2820,2820,2820,320
|
|
20240326,103200,180800320,2830,2815,2830,2815,7235
|
|
20240326,103100,160397950,2815,2815,2815,2815,10
|
|
20240326,103000,160369800,2815,2815,2815,2815,50
|
|
20240326,102900,160229050,2815,2815,2815,2815,0
|
|
20240326,102800,160229050,2815,2815,2815,2815,0
|
|
20240326,102700,160229050,2815,2810,2815,2810,262
|
|
20240326,102600,159491530,2810,2805,2810,2805,4813
|
|
20240326,102500,145987690,2810,2810,2810,2810,0
|
|
20240326,102400,145987690,2810,2810,2810,2810,100
|
|
20240326,102300,145706690,2810,2815,2815,2810,514
|
|
20240326,102200,144260930,2810,2810,2810,2810,22
|
|
20240326,102100,144199110,2810,2810,2810,2810,10
|
|
20240326,102000,144171010,2815,2800,2815,2800,3
|
|
20240326,101900,144162595,2815,2800,2815,2800,3
|
|
20240326,101800,144154180,2800,2800,2800,2800,500
|
|
20240326,101700,142754180,2810,2810,2810,2810,1548
|
|
20240326,101600,138404300,2810,2810,2810,2810,14
|
|
20240326,101500,138364960,2810,2810,2810,2810,0
|
|
20240326,101400,138364960,2810,2810,2810,2810,275
|
|
20240326,101300,137592210,2810,2810,2810,2810,0
|
|
20240326,101200,137592210,2810,2795,2810,2795,1102
|
|
20240326,101100,134512105,2795,2795,2795,2795,651
|
|
20240326,101000,132692560,2795,2810,2810,2795,334
|
|
20240326,100900,131756180,2810,2800,2810,2790,3707
|
|
20240326,100800,121409495,2795,2810,2810,2795,7306
|
|
20240326,100700,100967685,2805,2805,2805,2805,1494
|
|
20240326,100600,96777015,2810,2810,2810,2810,0
|
|
20240326,100500,96777015,2810,2810,2810,2810,0
|
|
20240326,100400,96777015,2810,2805,2810,2805,84
|
|
20240326,100300,96541390,2805,2805,2805,2805,2
|
|
20240326,100200,96535780,2805,2805,2810,2805,919
|
|
20240326,100100,93957980,2805,2805,2805,2805,60
|
|
20240326,100000,93789680,2810,2810,2810,2810,1
|
|
20240326,095900,93786870,2810,2810,2810,2810,0
|
|
20240326,095800,93786870,2810,2810,2810,2810,180
|
|
20240326,095700,93281070,2810,2810,2810,2810,3
|
|
20240326,095600,93272640,2810,2805,2810,2805,73
|
|
20240326,095500,93067820,2805,2810,2810,2805,208
|
|
20240326,095400,92483400,2810,2805,2810,2805,30
|
|
20240326,095300,92399245,2805,2805,2805,2805,3
|
|
20240326,095200,92390830,2800,2810,2810,2800,111
|
|
20240326,095100,92079630,2805,2805,2805,2805,0
|
|
20240326,095000,92079630,2805,2805,2805,2805,167
|
|
20240326,094900,91611195,2805,2800,2805,2800,302
|
|
20240326,094800,90765590,2800,2805,2805,2800,600
|
|
20240326,094700,89085540,2810,2810,2810,2810,200
|
|
20240326,094600,88523540,2810,2810,2810,2810,10
|
|
20240326,094500,88495440,2800,2805,2810,2800,1095
|
|
20240326,094400,85428030,2810,2810,2810,2810,2305
|
|
20240326,094300,78950980,2810,2805,2810,2805,2
|
|
20240326,094200,78945365,2805,2805,2805,2805,0
|
|
20240326,094100,78945365,2805,2805,2805,2805,10
|
|
20240326,094000,78917315,2810,2805,2810,2805,58
|
|
20240326,093900,78754620,2810,2805,2810,2805,1042
|
|
20240326,093800,75827300,2805,2805,2805,2805,60
|
|
20240326,093700,75659000,2810,2810,2810,2805,287
|
|
20240326,093600,74853340,2810,2810,2810,2810,431
|
|
20240326,093500,73642230,2810,2810,2810,2810,88
|
|
20240326,093400,73394950,2810,2800,2810,2800,8185
|
|
20240326,093300,50470170,2800,2800,2800,2800,0
|
|
20240326,093200,50470170,2800,2795,2800,2795,521
|
|
20240326,093100,49013115,2795,2795,2795,2795,1
|
|
20240326,093000,49010320,2800,2800,2800,2800,1
|
|
20240326,092900,49007520,2800,2790,2800,2790,52
|
|
20240326,092800,48861930,2790,2800,2800,2790,150
|
|
20240326,092700,48442430,2800,2800,2800,2800,306
|
|
20240326,092600,47585630,2800,2800,2800,2800,0
|
|
20240326,092500,47585630,2800,2795,2800,2795,104
|
|
20240326,092400,47294940,2795,2790,2795,2790,2
|
|
20240326,092300,47289355,2790,2790,2790,2790,0
|
|
20240326,092200,47289355,2790,2785,2790,2785,715
|
|
20240326,092100,45298070,2785,2785,2785,2785,35
|
|
20240326,092000,45200595,2790,2795,2795,2790,303
|
|
20240326,091900,44354210,2800,2800,2800,2800,0
|
|
20240326,091800,44354210,2800,2800,2800,2800,0
|
|
20240326,091700,44354210,2800,2800,2800,2800,177
|
|
20240326,091600,43858610,2800,2795,2800,2795,12
|
|
20240326,091500,43825055,2795,2795,2795,2785,102
|
|
20240326,091400,43540105,2795,2795,2800,2795,338
|
|
20240326,091300,42595355,2785,2785,2785,2785,395
|
|
20240326,091200,41495280,2785,2790,2790,2785,1330
|
|
20240326,091100,37789950,2795,2795,2795,2795,153
|
|
20240326,091000,37362315,2805,2805,2805,2805,0
|
|
20240326,090900,37362315,2805,2800,2805,2790,23
|
|
20240326,090800,37298120,2800,2800,2800,2800,1000
|
|
20240326,090700,34498120,2800,2800,2800,2800,2000
|
|
20240326,090600,28898120,2800,2800,2815,2800,1005
|
|
20240326,090500,26073830,2800,2780,2800,2775,221
|
|
20240326,090400,25459740,2805,2810,2810,2785,1915
|
|
20240326,090300,20122495,2790,2805,2810,2790,5084
|
|
20240326,090200,5909710,2805,2805,2805,2805,0
|
|
20240326,090100,5909710,2805,2805,2805,2805,0
|
|
20240326,090000,5909710,2805,2810,2810,2805,2104
|