634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,193000,2277390060,2745,2745,2745,2745,0
|
|
20240329,192900,2277390060,2745,2745,2745,2745,0
|
|
20240329,192800,2277390060,2745,2745,2745,2745,0
|
|
20240329,192700,2277390060,2745,2745,2745,2745,0
|
|
20240329,192600,2277390060,2745,2745,2745,2745,0
|
|
20240329,192500,2277390060,2745,2745,2745,2745,0
|
|
20240329,192400,2277390060,2745,2745,2745,2745,0
|
|
20240329,192300,2277390060,2745,2745,2745,2745,0
|
|
20240329,192200,2277390060,2745,2745,2745,2745,0
|
|
20240329,192100,2277390060,2745,2745,2745,2745,0
|
|
20240329,192000,2277390060,2745,2745,2745,2745,0
|
|
20240329,191900,2277390060,2745,2745,2745,2745,0
|
|
20240329,191800,2277390060,2745,2745,2745,2745,0
|
|
20240329,191700,2277390060,2745,2745,2745,2745,0
|
|
20240329,191600,2277390060,2745,2745,2745,2745,0
|
|
20240329,191500,2277390060,2745,2745,2745,2745,0
|
|
20240329,191400,2277390060,2745,2745,2745,2745,0
|
|
20240329,191300,2277390060,2745,2745,2745,2745,0
|
|
20240329,191200,2277390060,2745,2745,2745,2745,0
|
|
20240329,191100,2277390060,2745,2745,2745,2745,0
|
|
20240329,191000,2277390060,2745,2745,2745,2745,0
|
|
20240329,190900,2277390060,2745,2745,2745,2745,0
|
|
20240329,190800,2277390060,2745,2745,2745,2745,0
|
|
20240329,190700,2277390060,2745,2745,2745,2745,0
|
|
20240329,190600,2277390060,2745,2745,2745,2745,0
|
|
20240329,190500,2277390060,2745,2745,2745,2745,0
|
|
20240329,190400,2277390060,2745,2745,2745,2745,0
|
|
20240329,190300,2277390060,2745,2745,2745,2745,0
|
|
20240329,190200,2277390060,2745,2745,2745,2745,0
|
|
20240329,190100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,190000,2277390060,2745,2745,2745,2745,0
|
|
20240329,185900,2277390060,2745,2745,2745,2745,0
|
|
20240329,185800,2277390060,2745,2745,2745,2745,0
|
|
20240329,185700,2277390060,2745,2745,2745,2745,0
|
|
20240329,185600,2277390060,2745,2745,2745,2745,0
|
|
20240329,185500,2277390060,2745,2745,2745,2745,0
|
|
20240329,185400,2277390060,2745,2745,2745,2745,0
|
|
20240329,185300,2277390060,2745,2745,2745,2745,0
|
|
20240329,185200,2277390060,2745,2745,2745,2745,0
|
|
20240329,185100,2277390060,2745,2745,2745,2745,0
|
|
20240329,185000,2277390060,2745,2745,2745,2745,0
|
|
20240329,184900,2277390060,2745,2745,2745,2745,0
|
|
20240329,184800,2277390060,2745,2745,2745,2745,0
|
|
20240329,184700,2277390060,2745,2745,2745,2745,0
|
|
20240329,184600,2277390060,2745,2745,2745,2745,0
|
|
20240329,184500,2277390060,2745,2745,2745,2745,0
|
|
20240329,184400,2277390060,2745,2745,2745,2745,0
|
|
20240329,184300,2277390060,2745,2745,2745,2745,0
|
|
20240329,184200,2277390060,2745,2745,2745,2745,0
|
|
20240329,184100,2277390060,2745,2745,2745,2745,0
|
|
20240329,184000,2277390060,2745,2745,2745,2745,0
|
|
20240329,183900,2277390060,2745,2745,2745,2745,0
|
|
20240329,183800,2277390060,2745,2745,2745,2745,0
|
|
20240329,183700,2277390060,2745,2745,2745,2745,0
|
|
20240329,183600,2277390060,2745,2745,2745,2745,0
|
|
20240329,183500,2277390060,2745,2745,2745,2745,0
|
|
20240329,183400,2277390060,2745,2745,2745,2745,0
|
|
20240329,183300,2277390060,2745,2745,2745,2745,0
|
|
20240329,183200,2277390060,2745,2745,2745,2745,0
|
|
20240329,183100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,183000,2277390060,2745,2745,2745,2745,0
|
|
20240329,182900,2277390060,2745,2745,2745,2745,0
|
|
20240329,182800,2277390060,2745,2745,2745,2745,0
|
|
20240329,182700,2277390060,2745,2745,2745,2745,0
|
|
20240329,182600,2277390060,2745,2745,2745,2745,0
|
|
20240329,182500,2277390060,2745,2745,2745,2745,0
|
|
20240329,182400,2277390060,2745,2745,2745,2745,0
|
|
20240329,182300,2277390060,2745,2745,2745,2745,0
|
|
20240329,182200,2277390060,2745,2745,2745,2745,0
|
|
20240329,182100,2277390060,2745,2745,2745,2745,0
|
|
20240329,182000,2277390060,2745,2745,2745,2745,0
|
|
20240329,181900,2277390060,2745,2745,2745,2745,0
|
|
20240329,181800,2277390060,2745,2745,2745,2745,0
|
|
20240329,181700,2277390060,2745,2745,2745,2745,0
|
|
20240329,181600,2277390060,2745,2745,2745,2745,0
|
|
20240329,181500,2277390060,2745,2745,2745,2745,0
|
|
20240329,181400,2277390060,2745,2745,2745,2745,0
|
|
20240329,181300,2277390060,2745,2745,2745,2745,0
|
|
20240329,181200,2277390060,2745,2745,2745,2745,0
|
|
20240329,181100,2277390060,2745,2745,2745,2745,0
|
|
20240329,181000,2277390060,2745,2745,2745,2745,0
|
|
20240329,180900,2277390060,2745,2745,2745,2745,0
|
|
20240329,180800,2277390060,2745,2745,2745,2745,0
|
|
20240329,180700,2277390060,2745,2745,2745,2745,0
|
|
20240329,180600,2277390060,2745,2745,2745,2745,0
|
|
20240329,180500,2277390060,2745,2745,2745,2745,0
|
|
20240329,180400,2277390060,2745,2745,2745,2745,0
|
|
20240329,180300,2277390060,2745,2745,2745,2745,0
|
|
20240329,180200,2277390060,2745,2745,2745,2745,0
|
|
20240329,180100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,180000,2277390060,2745,2745,2745,2745,0
|
|
20240329,175900,2277390060,2745,2745,2745,2745,0
|
|
20240329,175800,2277390060,2745,2745,2745,2745,0
|
|
20240329,175700,2277390060,2745,2745,2745,2745,0
|
|
20240329,175600,2277390060,2745,2745,2745,2745,0
|
|
20240329,175500,2277390060,2745,2745,2745,2745,0
|
|
20240329,175400,2277390060,2745,2745,2745,2745,0
|
|
20240329,175300,2277390060,2745,2745,2745,2745,0
|
|
20240329,175200,2277390060,2745,2745,2745,2745,0
|
|
20240329,175100,2277390060,2745,2745,2745,2745,0
|
|
20240329,175000,2277390060,2745,2745,2745,2745,0
|
|
20240329,174900,2277390060,2745,2745,2745,2745,0
|
|
20240329,174800,2277390060,2745,2745,2745,2745,0
|
|
20240329,174700,2277390060,2745,2745,2745,2745,0
|
|
20240329,174600,2277390060,2745,2745,2745,2745,0
|
|
20240329,174500,2277390060,2745,2745,2745,2745,0
|
|
20240329,174400,2277390060,2745,2745,2745,2745,0
|
|
20240329,174300,2277390060,2745,2745,2745,2745,0
|
|
20240329,174200,2277390060,2745,2745,2745,2745,0
|
|
20240329,174100,2277390060,2745,2745,2745,2745,0
|
|
20240329,174000,2277390060,2745,2745,2745,2745,0
|
|
20240329,173900,2277390060,2745,2745,2745,2745,0
|
|
20240329,173800,2277390060,2745,2745,2745,2745,0
|
|
20240329,173700,2277390060,2745,2745,2745,2745,0
|
|
20240329,173600,2277390060,2745,2745,2745,2745,0
|
|
20240329,173500,2277390060,2745,2745,2745,2745,0
|
|
20240329,173400,2277390060,2745,2745,2745,2745,0
|
|
20240329,173300,2277390060,2745,2745,2745,2745,0
|
|
20240329,173200,2277390060,2745,2745,2745,2745,0
|
|
20240329,173100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,173000,2277390060,2745,2745,2745,2745,0
|
|
20240329,172900,2277390060,2745,2745,2745,2745,0
|
|
20240329,172800,2277390060,2745,2745,2745,2745,0
|
|
20240329,172700,2277390060,2745,2745,2745,2745,0
|
|
20240329,172600,2277390060,2745,2745,2745,2745,0
|
|
20240329,172500,2277390060,2745,2745,2745,2745,0
|
|
20240329,172400,2277390060,2745,2745,2745,2745,0
|
|
20240329,172300,2277390060,2745,2745,2745,2745,0
|
|
20240329,172200,2277390060,2745,2745,2745,2745,0
|
|
20240329,172100,2277390060,2745,2745,2745,2745,0
|
|
20240329,172000,2277390060,2745,2745,2745,2745,0
|
|
20240329,171900,2277390060,2745,2745,2745,2745,0
|
|
20240329,171800,2277390060,2745,2745,2745,2745,0
|
|
20240329,171700,2277390060,2745,2745,2745,2745,0
|
|
20240329,171600,2277390060,2745,2745,2745,2745,0
|
|
20240329,171500,2277390060,2745,2745,2745,2745,0
|
|
20240329,171400,2277390060,2745,2745,2745,2745,0
|
|
20240329,171300,2277390060,2745,2745,2745,2745,0
|
|
20240329,171200,2277390060,2745,2745,2745,2745,0
|
|
20240329,171100,2277390060,2745,2745,2745,2745,0
|
|
20240329,171000,2277390060,2745,2745,2745,2745,0
|
|
20240329,170900,2277390060,2745,2745,2745,2745,0
|
|
20240329,170800,2277390060,2745,2745,2745,2745,0
|
|
20240329,170700,2277390060,2745,2745,2745,2745,0
|
|
20240329,170600,2277390060,2745,2745,2745,2745,0
|
|
20240329,170500,2277390060,2745,2745,2745,2745,0
|
|
20240329,170400,2277390060,2745,2745,2745,2745,0
|
|
20240329,170300,2277390060,2745,2745,2745,2745,0
|
|
20240329,170200,2277390060,2745,2745,2745,2745,0
|
|
20240329,170100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,170000,2277390060,2745,2745,2745,2745,0
|
|
20240329,165900,2277390060,2745,2745,2745,2745,0
|
|
20240329,165800,2277390060,2745,2745,2745,2745,0
|
|
20240329,165700,2277390060,2745,2745,2745,2745,0
|
|
20240329,165600,2277390060,2745,2745,2745,2745,0
|
|
20240329,165500,2277390060,2745,2745,2745,2745,0
|
|
20240329,165400,2277390060,2745,2745,2745,2745,0
|
|
20240329,165300,2277390060,2745,2745,2745,2745,0
|
|
20240329,165200,2277390060,2745,2745,2745,2745,0
|
|
20240329,165100,2277390060,2745,2745,2745,2745,0
|
|
20240329,165000,2277390060,2745,2745,2745,2745,0
|
|
20240329,164900,2277390060,2745,2745,2745,2745,0
|
|
20240329,164800,2277390060,2745,2745,2745,2745,0
|
|
20240329,164700,2277390060,2745,2745,2745,2745,0
|
|
20240329,164600,2277390060,2745,2745,2745,2745,0
|
|
20240329,164500,2277390060,2745,2745,2745,2745,0
|
|
20240329,164400,2277390060,2745,2745,2745,2745,0
|
|
20240329,164300,2277390060,2745,2745,2745,2745,0
|
|
20240329,164200,2277390060,2745,2745,2745,2745,0
|
|
20240329,164100,2277390060,2745,2745,2745,2745,0
|
|
20240329,164000,2277390060,2745,2745,2745,2745,0
|
|
20240329,163900,2277390060,2745,2745,2745,2745,0
|
|
20240329,163800,2277390060,2745,2745,2745,2745,0
|
|
20240329,163700,2277390060,2745,2745,2745,2745,0
|
|
20240329,163600,2277390060,2745,2745,2745,2745,0
|
|
20240329,163500,2277390060,2745,2745,2745,2745,0
|
|
20240329,163400,2277390060,2745,2745,2745,2745,0
|
|
20240329,163300,2277390060,2745,2745,2745,2745,0
|
|
20240329,163200,2277390060,2745,2745,2745,2745,0
|
|
20240329,163100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,163000,2277390060,2745,2745,2745,2745,0
|
|
20240329,162900,2277390060,2745,2745,2745,2745,0
|
|
20240329,162800,2277390060,2745,2745,2745,2745,0
|
|
20240329,162700,2277390060,2745,2745,2745,2745,0
|
|
20240329,162600,2277390060,2745,2745,2745,2745,0
|
|
20240329,162500,2277390060,2745,2745,2745,2745,0
|
|
20240329,162400,2277390060,2745,2745,2745,2745,0
|
|
20240329,162300,2277390060,2745,2745,2745,2745,0
|
|
20240329,162200,2277390060,2745,2745,2745,2745,0
|
|
20240329,162100,2277390060,2745,2745,2745,2745,0
|
|
20240329,162000,2277390060,2745,2745,2745,2745,0
|
|
20240329,161900,2277390060,2745,2745,2745,2745,0
|
|
20240329,161800,2277390060,2745,2745,2745,2745,0
|
|
20240329,161700,2277390060,2745,2745,2745,2745,0
|
|
20240329,161600,2277390060,2745,2745,2745,2745,0
|
|
20240329,161500,2277390060,2745,2745,2745,2745,0
|
|
20240329,161400,2277390060,2745,2745,2745,2745,0
|
|
20240329,161300,2277390060,2745,2745,2745,2745,0
|
|
20240329,161200,2277390060,2745,2745,2745,2745,0
|
|
20240329,161100,2277390060,2745,2745,2745,2745,0
|
|
20240329,161000,2277390060,2745,2745,2745,2745,0
|
|
20240329,160900,2277390060,2745,2745,2745,2745,0
|
|
20240329,160800,2277390060,2745,2745,2745,2745,0
|
|
20240329,160700,2277390060,2745,2745,2745,2745,0
|
|
20240329,160600,2277390060,2745,2745,2745,2745,0
|
|
20240329,160500,2277390060,2745,2745,2745,2745,0
|
|
20240329,160400,2277390060,2745,2745,2745,2745,0
|
|
20240329,160300,2277390060,2745,2745,2745,2745,0
|
|
20240329,160200,2277390060,2745,2745,2745,2745,0
|
|
20240329,160100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,160000,2277390060,2745,2745,2745,2745,0
|
|
20240329,155900,2277390060,2745,2745,2745,2745,0
|
|
20240329,155800,2277390060,2745,2745,2745,2745,0
|
|
20240329,155700,2277390060,2745,2745,2745,2745,0
|
|
20240329,155600,2277390060,2745,2745,2745,2745,0
|
|
20240329,155500,2277390060,2745,2745,2745,2745,0
|
|
20240329,155400,2277390060,2745,2745,2745,2745,0
|
|
20240329,155300,2277390060,2745,2745,2745,2745,0
|
|
20240329,155200,2277390060,2745,2745,2745,2745,0
|
|
20240329,155100,2277390060,2745,2745,2745,2745,0
|
|
20240329,155000,2277390060,2745,2745,2745,2745,0
|
|
20240329,154900,2277390060,2745,2745,2745,2745,0
|
|
20240329,154800,2277390060,2745,2745,2745,2745,0
|
|
20240329,154700,2277390060,2745,2745,2745,2745,0
|
|
20240329,154600,2277390060,2745,2745,2745,2745,0
|
|
20240329,154500,2277390060,2745,2745,2745,2745,0
|
|
20240329,154400,2277390060,2745,2745,2745,2745,0
|
|
20240329,154300,2277390060,2745,2745,2745,2745,0
|
|
20240329,154200,2277390060,2745,2745,2745,2745,0
|
|
20240329,154100,2277390060,2745,2745,2745,2745,0
|
|
20240329,154000,2277390060,2745,2745,2745,2745,0
|
|
20240329,153900,2277390060,2745,2745,2745,2745,0
|
|
20240329,153800,2277390060,2745,2745,2745,2745,0
|
|
20240329,153700,2277390060,2745,2745,2745,2745,0
|
|
20240329,153600,2277390060,2745,2745,2745,2745,0
|
|
20240329,153500,2277390060,2745,2745,2745,2745,0
|
|
20240329,153400,2277390060,2745,2745,2745,2745,0
|
|
20240329,153300,2277390060,2745,2745,2745,2745,0
|
|
20240329,153200,2277390060,2745,2745,2745,2745,0
|
|
20240329,153100,2277390060,2745,2745,2745,2745,7242
|
|
20240329,153000,2277390060,2745,2745,2745,2745,7242
|
|
20240329,152900,2257510770,2750,2750,2750,2750,0
|
|
20240329,152800,2257510770,2750,2750,2750,2750,0
|
|
20240329,152700,2257510770,2750,2750,2750,2750,0
|
|
20240329,152600,2257510770,2750,2750,2750,2750,0
|
|
20240329,152500,2257510770,2750,2750,2750,2750,0
|
|
20240329,152400,2257510770,2750,2750,2750,2750,0
|
|
20240329,152300,2257510770,2750,2750,2750,2750,0
|
|
20240329,152200,2257510770,2750,2750,2750,2750,0
|
|
20240329,152100,2257510770,2750,2750,2750,2750,0
|
|
20240329,152000,2257510770,2750,2750,2750,2750,0
|
|
20240329,151900,2257510770,2750,2750,2755,2735,589
|
|
20240329,151800,2255893250,2750,2735,2750,2735,434
|
|
20240329,151700,2254705450,2730,2750,2750,2730,874
|
|
20240329,151600,2252303760,2730,2750,2755,2720,4275
|
|
20240329,151500,2240624985,2750,2740,2750,2740,4182
|
|
20240329,151400,2229146305,2745,2750,2750,2745,482
|
|
20240329,151300,2227822210,2745,2745,2745,2745,1402
|
|
20240329,151200,2223973720,2745,2750,2750,2745,4548
|
|
20240329,151100,2211466730,2750,2750,2750,2750,4159
|
|
20240329,151000,2200029480,2750,2745,2750,2745,46
|
|
20240329,150900,2199902985,2745,2750,2750,2745,28
|
|
20240329,150800,2199826100,2750,2745,2750,2745,229
|
|
20240329,150700,2199197060,2745,2745,2745,2740,1418
|
|
20240329,150600,2195304655,2745,2740,2745,2740,601
|
|
20240329,150500,2193657910,2735,2740,2740,2735,1568
|
|
20240329,150400,2189366165,2740,2740,2740,2740,1021
|
|
20240329,150300,2186568625,2740,2740,2740,2740,0
|
|
20240329,150200,2186568625,2740,2740,2740,2740,682
|
|
20240329,150100,2184699945,2740,2735,2740,2735,1617
|
|
20240329,150000,2180277365,2740,2735,2740,2735,399
|
|
20240329,145900,2179184435,2735,2735,2735,2735,0
|
|
20240329,145800,2179184435,2735,2735,2740,2735,4120
|
|
20240329,145700,2167906310,2735,2735,2735,2735,727
|
|
20240329,145600,2165917965,2735,2720,2735,2720,9871
|
|
20240329,145500,2139068800,2720,2720,2720,2720,681
|
|
20240329,145400,2137216480,2720,2740,2740,2720,2202
|
|
20240329,145300,2131223470,2740,2740,2740,2740,0
|
|
20240329,145200,2131223470,2740,2740,2740,2740,0
|
|
20240329,145100,2131223470,2740,2730,2740,2725,2900
|
|
20240329,145000,2123317925,2730,2730,2730,2730,969
|
|
20240329,144900,2120672555,2730,2720,2730,2720,3027
|
|
20240329,144800,2112438845,2720,2720,2720,2720,584
|
|
20240329,144700,2110850365,2715,2720,2720,2715,9265
|
|
20240329,144600,2085682360,2720,2725,2725,2720,5184
|
|
20240329,144500,2071562880,2725,2720,2725,2720,1288
|
|
20240329,144400,2068058610,2720,2725,2725,2720,6497
|
|
20240329,144300,2050380785,2725,2730,2730,2725,685
|
|
20240329,144200,2048510840,2730,2730,2735,2730,580
|
|
20240329,144100,2046927430,2730,2730,2730,2730,911
|
|
20240329,144000,2044440400,2740,2740,2740,2730,3313
|
|
20240329,143900,2035363740,2740,2745,2745,2740,255
|
|
20240329,143800,2034663790,2745,2730,2745,2725,16791
|
|
20240329,143700,1988898170,2730,2730,2740,2730,4116
|
|
20240329,143600,1977652665,2725,2715,2725,2715,7019
|
|
20240329,143500,1958549935,2715,2715,2715,2710,322
|
|
20240329,143400,1957676005,2715,2715,2715,2715,0
|
|
20240329,143300,1957676005,2715,2715,2715,2715,845
|
|
20240329,143200,1955381830,2715,2715,2715,2710,1631
|
|
20240329,143100,1950954400,2715,2715,2720,2715,2858
|
|
20240329,143000,1943194405,2710,2710,2715,2710,2946
|
|
20240329,142900,1935209825,2710,2710,2710,2710,294
|
|
20240329,142800,1934413085,2710,2710,2710,2710,139
|
|
20240329,142700,1934036395,2710,2710,2710,2710,10
|
|
20240329,142600,1934009295,2705,2710,2710,2705,958
|
|
20240329,142500,1931417855,2710,2710,2710,2710,1173
|
|
20240329,142400,1928239025,2710,2710,2710,2710,1490
|
|
20240329,142300,1924201125,2710,2710,2710,2710,520
|
|
20240329,142200,1922791925,2710,2705,2710,2705,1020
|
|
20240329,142100,1920027975,2705,2705,2705,2705,4314
|
|
20240329,142000,1908358605,2705,2700,2705,2695,1247
|
|
20240329,141900,1904990850,2700,2700,2705,2700,897
|
|
20240329,141800,1902568935,2705,2705,2705,2700,4449
|
|
20240329,141700,1890544460,2705,2700,2705,2700,1412
|
|
20240329,141600,1886732055,2700,2705,2705,2695,3988
|
|
20240329,141500,1875964960,2705,2700,2710,2700,457
|
|
20240329,141400,1874728610,2700,2700,2700,2700,773
|
|
20240329,141300,1872641510,2700,2690,2700,2690,3677
|
|
20240329,141200,1862713620,2700,2695,2700,2695,1088
|
|
20240329,141100,1859776405,2695,2695,2695,2695,401
|
|
20240329,141000,1858695710,2685,2695,2700,2680,22067
|
|
20240329,140900,1799429610,2690,2705,2705,2690,34555
|
|
20240329,140800,1706240310,2705,2705,2705,2705,1701
|
|
20240329,140700,1701639105,2705,2705,2705,2705,744
|
|
20240329,140600,1699626585,2705,2705,2705,2705,2543
|
|
20240329,140500,1692747770,2705,2710,2710,2700,1474
|
|
20240329,140400,1688761735,2710,2710,2710,2710,0
|
|
20240329,140300,1688761735,2710,2710,2710,2705,326
|
|
20240329,140200,1687879875,2705,2705,2705,2705,0
|
|
20240329,140100,1687879875,2705,2705,2705,2705,783
|
|
20240329,140000,1685761860,2705,2705,2705,2705,482
|
|
20240329,135900,1684458050,2710,2710,2710,2710,5
|
|
20240329,135800,1684444500,2710,2710,2710,2705,525
|
|
20240329,135700,1683021775,2710,2705,2710,2705,853
|
|
20240329,135600,1680713050,2705,2710,2710,2705,2140
|
|
20240329,135500,1674924340,2710,2710,2710,2710,1510
|
|
20240329,135400,1670832240,2705,2705,2705,2705,631
|
|
20240329,135300,1669125385,2705,2705,2705,2700,15892
|
|
20240329,135200,1626152175,2710,2710,2710,2710,2271
|
|
20240329,135100,1619997765,2715,2710,2715,2710,2373
|
|
20240329,135000,1613557650,2715,2715,2715,2710,48
|
|
20240329,134900,1613427445,2715,2710,2715,2710,236
|
|
20240329,134800,1612786885,2715,2715,2715,2715,111
|
|
20240329,134700,1612485520,2715,2710,2715,2710,2748
|
|
20240329,134600,1605031345,2710,2710,2710,2710,0
|
|
20240329,134500,1605031345,2710,2710,2710,2710,1000
|
|
20240329,134400,1602321345,2710,2710,2715,2710,567
|
|
20240329,134300,1600783275,2710,2710,2710,2710,0
|
|
20240329,134200,1600783275,2710,2715,2715,2710,2924
|
|
20240329,134100,1592859215,2715,2710,2715,2710,3628
|
|
20240329,134000,1583023650,2715,2710,2715,2710,1112
|
|
20240329,133900,1580010125,2710,2705,2710,2705,1788
|
|
20240329,133800,1575168110,2710,2710,2710,2710,139
|
|
20240329,133700,1574791420,2715,2715,2715,2715,50
|
|
20240329,133600,1574655670,2715,2715,2715,2710,609
|
|
20240329,133500,1573005250,2715,2710,2715,2710,336
|
|
20240329,133400,1572094665,2710,2710,2710,2710,661
|
|
20240329,133300,1570303355,2720,2720,2720,2720,0
|
|
20240329,133200,1570303355,2720,2710,2720,2710,56
|
|
20240329,133100,1570151585,2720,2715,2720,2710,1578
|
|
20240329,133000,1565874800,2715,2715,2715,2715,190
|
|
20240329,132900,1565358950,2720,2720,2720,2720,151
|
|
20240329,132800,1564948230,2715,2715,2715,2715,2861
|
|
20240329,132700,1557180615,2715,2715,2715,2715,13
|
|
20240329,132600,1557145320,2710,2715,2715,2710,3961
|
|
20240329,132500,1546393705,2710,2715,2715,2710,24
|
|
20240329,132400,1546328550,2715,2720,2720,2715,4668
|
|
20240329,132300,1533654880,2715,2715,2715,2715,360
|
|
20240329,132200,1532677480,2715,2715,2715,2710,2041
|
|
20240329,132100,1527136170,2715,2715,2715,2715,1362
|
|
20240329,132000,1523438340,2715,2715,2715,2715,1871
|
|
20240329,131900,1518358575,2705,2710,2710,2705,8000
|
|
20240329,131800,1496718025,2705,2710,2710,2705,1195
|
|
20240329,131700,1493479620,2715,2715,2720,2710,2422
|
|
20240329,131600,1486912230,2715,2715,2715,2715,326
|
|
20240329,131500,1486027140,2715,2715,2715,2715,2816
|
|
20240329,131400,1478381700,2715,2710,2715,2710,1860
|
|
20240329,131300,1473341075,2715,2715,2715,2715,104
|
|
20240329,131200,1473058715,2715,2710,2715,2710,1399
|
|
20240329,131100,1469267420,2710,2715,2715,2710,1516
|
|
20240329,131000,1465158480,2715,2715,2715,2715,10
|
|
20240329,130900,1465131330,2715,2715,2715,2715,1025
|
|
20240329,130800,1462348455,2710,2720,2720,2710,1201
|
|
20240329,130700,1459091745,2710,2720,2720,2705,6841
|
|
20240329,130600,1440542540,2720,2720,2720,2715,54
|
|
20240329,130500,1440395765,2720,2720,2720,2720,217
|
|
20240329,130400,1439805525,2715,2715,2715,2715,2663
|
|
20240329,130300,1432575480,2715,2715,2715,2715,1212
|
|
20240329,130200,1429284900,2715,2710,2715,2710,1046
|
|
20240329,130100,1426449435,2715,2715,2715,2715,476
|
|
20240329,130000,1425157095,2710,2710,2710,2710,500
|
|
20240329,125900,1423802095,2715,2710,2715,2710,1994
|
|
20240329,125800,1418395775,2715,2710,2715,2710,2977
|
|
20240329,125700,1410325600,2715,2710,2715,2710,724
|
|
20240329,125600,1408362605,2710,2710,2710,2710,2409
|
|
20240329,125500,1401834215,2710,2710,2710,2710,130
|
|
20240329,125400,1401481915,2710,2705,2710,2705,1720
|
|
20240329,125300,1396828315,2705,2710,2710,2700,21401
|
|
20240329,125200,1338978565,2715,2710,2715,2705,6415
|
|
20240329,125100,1321598715,2715,2720,2720,2710,6488
|
|
20240329,125000,1303990965,2705,2720,2720,2705,9481
|
|
20240329,124900,1278298610,2720,2725,2725,2715,7097
|
|
20240329,124800,1259029300,2715,2720,2720,2715,4323
|
|
20240329,124700,1247270940,2725,2725,2725,2720,7875
|
|
20240329,124600,1225845850,2725,2725,2725,2725,76
|
|
20240329,124500,1225638750,2725,2725,2730,2725,1845
|
|
20240329,124400,1220610125,2725,2725,2725,2720,1523
|
|
20240329,124300,1216460300,2725,2730,2730,2720,795
|
|
20240329,124200,1214296475,2730,2730,2730,2720,3863
|
|
20240329,124100,1203777345,2730,2730,2730,2730,286
|
|
20240329,124000,1202996565,2730,2730,2730,2730,1156
|
|
20240329,123900,1199840685,2730,2730,2730,2730,555
|
|
20240329,123800,1198325535,2730,2725,2735,2725,2365
|
|
20240329,123700,1191880285,2730,2725,2735,2725,3612
|
|
20240329,123600,1182032840,2720,2720,2720,2720,163
|
|
20240329,123500,1181589480,2720,2725,2725,2720,1370
|
|
20240329,123400,1177857980,2725,2720,2725,2720,1618
|
|
20240329,123300,1173456115,2720,2725,2725,2715,2249
|
|
20240329,123200,1167346785,2720,2720,2720,2715,4494
|
|
20240329,123100,1155133105,2720,2720,2720,2720,1957
|
|
20240329,123000,1149810065,2720,2720,2720,2715,4324
|
|
20240329,122900,1138058785,2715,2720,2720,2715,3571
|
|
20240329,122800,1128349660,2725,2730,2730,2725,1100
|
|
20240329,122700,1125351010,2730,2745,2745,2720,41586
|
|
20240329,122600,1012101305,2745,2745,2745,2745,7
|
|
20240329,122500,1012082090,2745,2740,2745,2735,3864
|
|
20240329,122400,1001511495,2740,2740,2740,2740,1030
|
|
20240329,122300,998689295,2740,2740,2740,2740,2440
|
|
20240329,122200,992003695,2740,2740,2745,2735,2258
|
|
20240329,122100,985816340,2745,2745,2745,2745,1323
|
|
20240329,122000,982184705,2740,2745,2745,2740,818
|
|
20240329,121900,979939435,2745,2745,2745,2745,303
|
|
20240329,121800,979107700,2745,2750,2750,2740,1340
|
|
20240329,121700,975432365,2745,2745,2745,2740,566
|
|
20240329,121600,973879260,2745,2730,2745,2730,12
|
|
20240329,121500,973846485,2730,2740,2750,2730,11183
|
|
20240329,121400,943225050,2745,2750,2750,2745,3040
|
|
20240329,121300,934878245,2750,2750,2750,2750,242
|
|
20240329,121200,934212745,2750,2750,2755,2750,1131
|
|
20240329,121100,931102130,2750,2755,2755,2750,1024
|
|
20240329,121000,928281410,2750,2755,2755,2750,1111
|
|
20240329,120900,925225310,2755,2755,2755,2755,159
|
|
20240329,120800,924787265,2740,2750,2755,2740,12399
|
|
20240329,120700,890778175,2750,2750,2750,2745,1413
|
|
20240329,120600,886898270,2750,2760,2765,2745,17317
|
|
20240329,120500,839182400,2765,2765,2765,2760,980
|
|
20240329,120400,836473260,2760,2760,2765,2760,70
|
|
20240329,120300,836280050,2765,2765,2765,2765,1758
|
|
20240329,120200,831419180,2765,2765,2770,2765,5333
|
|
20240329,120100,816673285,2770,2770,2770,2770,64
|
|
20240329,120000,816496005,2770,2770,2770,2765,167
|
|
20240329,115900,816033980,2770,2770,2770,2770,1047
|
|
20240329,115800,813133790,2770,2765,2770,2765,2223
|
|
20240329,115700,806976640,2760,2765,2765,2760,3300
|
|
20240329,115600,797857980,2765,2765,2765,2765,501
|
|
20240329,115500,796472715,2765,2770,2770,2765,2183
|
|
20240329,115400,790433875,2770,2770,2770,2770,87
|
|
20240329,115300,790192885,2780,2780,2780,2780,1
|
|
20240329,115200,790190105,2760,2780,2780,2760,10137
|
|
20240329,115100,762010935,2760,2780,2785,2760,24976
|
|
20240329,115000,692881295,2785,2785,2785,2775,10889
|
|
20240329,114900,662610730,2785,2785,2785,2785,35
|
|
20240329,114800,662513255,2780,2780,2780,2780,0
|
|
20240329,114700,662513255,2780,2785,2785,2780,163
|
|
20240329,114600,662059400,2785,2790,2790,2785,3257
|
|
20240329,114500,652987605,2800,2790,2800,2790,1292
|
|
20240329,114400,649382915,2800,2795,2800,2795,19
|
|
20240329,114300,649329760,2790,2785,2790,2785,3122
|
|
20240329,114200,640619940,2790,2785,2790,2785,1096
|
|
20240329,114100,637567380,2785,2785,2785,2785,409
|
|
20240329,114000,636428315,2785,2785,2785,2785,532
|
|
20240329,113900,634946695,2785,2800,2800,2785,8034
|
|
20240329,113800,612550475,2800,2795,2800,2790,8377
|
|
20240329,113700,589136970,2800,2800,2800,2800,100
|
|
20240329,113600,588856970,2800,2800,2800,2800,1475
|
|
20240329,113500,584726970,2805,2800,2805,2800,330
|
|
20240329,113400,583802070,2800,2800,2800,2800,0
|
|
20240329,113300,583802070,2800,2805,2805,2800,165
|
|
20240329,113200,583339810,2800,2800,2800,2800,403
|
|
20240329,113100,582211410,2800,2795,2800,2795,422
|
|
20240329,113000,581031125,2785,2795,2795,2785,7127
|
|
20240329,112900,561145900,2800,2805,2805,2795,22247
|
|
20240329,112800,498889705,2805,2805,2805,2805,113
|
|
20240329,112700,498572740,2805,2805,2805,2805,2535
|
|
20240329,112600,491462065,2810,2805,2810,2805,1034
|
|
20240329,112500,488561590,2805,2810,2810,2805,2352
|
|
20240329,112400,481956205,2810,2810,2810,2810,200
|
|
20240329,112300,481394205,2810,2810,2810,2810,221
|
|
20240329,112200,480773195,2810,2815,2815,2810,235
|
|
20240329,112100,480112485,2810,2815,2815,2810,353
|
|
20240329,112000,479120550,2810,2815,2815,2810,5472
|
|
20240329,111900,463744225,2815,2810,2815,2810,137
|
|
20240329,111800,463359235,2810,2815,2815,2810,105
|
|
20240329,111700,463063685,2815,2815,2815,2815,104
|
|
20240329,111600,462770925,2815,2815,2815,2815,233
|
|
20240329,111500,462115030,2815,2815,2815,2815,1490
|
|
20240329,111400,457920680,2810,2810,2810,2810,1
|
|
20240329,111300,457917870,2810,2810,2810,2810,2901
|
|
20240329,111200,449766060,2815,2815,2815,2810,557
|
|
20240329,111100,448200855,2815,2815,2815,2810,2050
|
|
20240329,111000,442435350,2815,2825,2825,2815,9253
|
|
20240329,110900,416357710,2825,2825,2825,2825,568
|
|
20240329,110800,414753110,2825,2825,2825,2825,2767
|
|
20240329,110700,406936335,2830,2830,2830,2830,183
|
|
20240329,110600,406418445,2830,2830,2830,2830,40
|
|
20240329,110500,406305245,2830,2830,2830,2830,800
|
|
20240329,110400,404041245,2830,2830,2830,2830,30
|
|
20240329,110300,403956345,2830,2830,2830,2830,3
|
|
20240329,110200,403947855,2830,2835,2835,2830,619
|
|
20240329,110100,402196035,2835,2835,2835,2835,0
|
|
20240329,110000,402196035,2835,2830,2835,2830,123
|
|
20240329,105900,401847885,2830,2830,2830,2830,177
|
|
20240329,105800,401346975,2830,2830,2830,2830,742
|
|
20240329,105700,399247115,2845,2845,2845,2845,0
|
|
20240329,105600,399247115,2845,2845,2845,2845,0
|
|
20240329,105500,399247115,2845,2830,2845,2830,6
|
|
20240329,105400,399230090,2845,2835,2845,2830,4065
|
|
20240329,105300,387722095,2835,2845,2845,2835,8195
|
|
20240329,105200,364466350,2845,2845,2845,2845,0
|
|
20240329,105100,364466350,2845,2850,2850,2845,636
|
|
20240329,105000,362656750,2850,2845,2850,2845,178
|
|
20240329,104900,362149465,2845,2845,2845,2845,5
|
|
20240329,104800,362135240,2855,2855,2855,2855,0
|
|
20240329,104700,362135240,2855,2855,2855,2855,0
|
|
20240329,104600,362135240,2855,2845,2855,2840,719
|
|
20240329,104500,360093260,2845,2855,2855,2845,2873
|
|
20240329,104400,351918550,2850,2850,2850,2850,0
|
|
20240329,104300,351918550,2850,2850,2850,2850,0
|
|
20240329,104200,351918550,2850,2850,2850,2850,0
|
|
20240329,104100,351918550,2850,2850,2850,2850,0
|
|
20240329,104000,351918550,2850,2850,2850,2850,5
|
|
20240329,103900,351904300,2850,2850,2850,2850,2
|
|
20240329,103800,351898600,2850,2850,2850,2850,0
|
|
20240329,103700,351898600,2850,2850,2850,2850,8
|
|
20240329,103600,351875800,2860,2860,2860,2860,2
|
|
20240329,103500,351870080,2860,2860,2860,2860,102
|
|
20240329,103400,351578360,2860,2860,2860,2860,10
|
|
20240329,103300,351549760,2845,2845,2845,2845,1
|
|
20240329,103200,351546915,2845,2845,2845,2845,41
|
|
20240329,103100,351430270,2845,2845,2845,2845,0
|
|
20240329,103000,351430270,2845,2840,2845,2840,399
|
|
20240329,102900,350296610,2840,2855,2855,2840,15487
|
|
20240329,102800,306275730,2860,2860,2860,2860,0
|
|
20240329,102700,306275730,2860,2860,2860,2860,0
|
|
20240329,102600,306275730,2860,2860,2860,2860,16
|
|
20240329,102500,306229970,2860,2860,2860,2860,0
|
|
20240329,102400,306229970,2860,2860,2860,2860,284
|
|
20240329,102300,305417730,2860,2860,2860,2860,402
|
|
20240329,102200,304268010,2860,2860,2860,2860,200
|
|
20240329,102100,303696010,2860,2860,2860,2860,312
|
|
20240329,102000,302803690,2860,2860,2860,2860,491
|
|
20240329,101900,301399430,2860,2860,2860,2860,3
|
|
20240329,101800,301390850,2860,2860,2860,2860,0
|
|
20240329,101700,301390850,2860,2860,2860,2860,0
|
|
20240329,101600,301390850,2860,2860,2860,2860,1
|
|
20240329,101500,301387990,2855,2855,2855,2855,189
|
|
20240329,101400,300848395,2850,2850,2850,2850,0
|
|
20240329,101300,300848395,2850,2850,2850,2850,0
|
|
20240329,101200,300848395,2850,2850,2850,2850,0
|
|
20240329,101100,300848395,2850,2855,2855,2850,91
|
|
20240329,101000,300588620,2860,2860,2860,2860,900
|
|
20240329,100900,298014620,2860,2865,2865,2860,8781
|
|
20240329,100800,272897535,2865,2865,2865,2865,294
|
|
20240329,100700,272055225,2860,2860,2860,2860,40
|
|
20240329,100600,271940825,2860,2865,2865,2860,91
|
|
20240329,100500,271680410,2860,2860,2860,2860,1135
|
|
20240329,100400,268434310,2860,2860,2860,2860,1
|
|
20240329,100300,268431450,2860,2860,2860,2860,1
|
|
20240329,100200,268428590,2855,2855,2855,2855,31
|
|
20240329,100100,268340085,2855,2855,2855,2855,1
|
|
20240329,100000,268337230,2855,2855,2855,2855,3
|
|
20240329,095900,268328665,2855,2855,2855,2855,688
|
|
20240329,095800,266364425,2855,2855,2855,2855,0
|
|
20240329,095700,266364425,2855,2855,2855,2855,34
|
|
20240329,095600,266267355,2855,2845,2855,2840,2010
|
|
20240329,095500,260557830,2840,2840,2840,2840,0
|
|
20240329,095400,260557830,2840,2840,2840,2840,10
|
|
20240329,095300,260529430,2835,2835,2835,2835,9
|
|
20240329,095200,260503915,2835,2840,2840,2835,3834
|
|
20240329,095100,249627850,2855,2845,2855,2845,177
|
|
20240329,095000,249122525,2835,2845,2845,2835,5295
|
|
20240329,094900,234081095,2845,2845,2845,2845,207
|
|
20240329,094800,233492180,2845,2845,2855,2845,1260
|
|
20240329,094700,229907470,2845,2855,2855,2845,4165
|
|
20240329,094600,218045440,2855,2855,2855,2855,0
|
|
20240329,094500,218045440,2855,2855,2855,2855,0
|
|
20240329,094400,218045440,2855,2855,2855,2855,0
|
|
20240329,094300,218045440,2855,2855,2855,2855,200
|
|
20240329,094200,217474440,2855,2855,2855,2855,0
|
|
20240329,094100,217474440,2855,2860,2860,2855,3300
|
|
20240329,094000,208045280,2860,2860,2860,2860,9
|
|
20240329,093900,208019540,2865,2865,2865,2860,517
|
|
20240329,093800,206540835,2865,2860,2865,2860,825
|
|
20240329,093700,204181210,2860,2860,2860,2860,4457
|
|
20240329,093600,191434190,2860,2860,2860,2860,0
|
|
20240329,093500,191434190,2860,2860,2860,2860,90
|
|
20240329,093400,191176790,2860,2865,2865,2860,1448
|
|
20240329,093300,187031220,2860,2860,2860,2860,1427
|
|
20240329,093200,182950000,2860,2865,2865,2860,1702
|
|
20240329,093100,178081270,2860,2860,2860,2860,501
|
|
20240329,093000,176648410,2865,2870,2870,2865,28
|
|
20240329,092900,176568150,2855,2855,2855,2855,0
|
|
20240329,092800,176568150,2855,2855,2855,2855,100
|
|
20240329,092700,176282650,2855,2860,2860,2855,369
|
|
20240329,092600,175228100,2860,2860,2860,2860,0
|
|
20240329,092500,175228100,2860,2860,2860,2860,116
|
|
20240329,092400,174896340,2860,2860,2860,2860,500
|
|
20240329,092300,173466340,2860,2865,2865,2855,2360
|
|
20240329,092200,166717380,2860,2860,2860,2860,0
|
|
20240329,092100,166717380,2860,2860,2860,2860,1
|
|
20240329,092000,166714520,2850,2860,2860,2850,100
|
|
20240329,091900,166429460,2855,2855,2855,2855,4358
|
|
20240329,091800,153987370,2855,2860,2860,2855,1231
|
|
20240329,091700,150467765,2870,2870,2875,2870,217
|
|
20240329,091600,149843905,2875,2875,2875,2875,109
|
|
20240329,091500,149530530,2870,2850,2870,2850,1100
|
|
20240329,091400,146375530,2865,2855,2865,2855,1067
|
|
20240329,091300,143319465,2860,2860,2860,2830,6658
|
|
20240329,091200,124407415,2860,2860,2860,2860,0
|
|
20240329,091100,124407415,2860,2860,2860,2860,256
|
|
20240329,091000,123675255,2860,2865,2865,2860,1000
|
|
20240329,090900,120814465,2865,2865,2865,2860,467
|
|
20240329,090800,119478775,2870,2870,2870,2870,201
|
|
20240329,090700,118901905,2875,2875,2875,2875,1
|
|
20240329,090600,118899030,2875,2875,2875,2875,2
|
|
20240329,090500,118893280,2890,2890,2895,2830,16083
|
|
20240329,090400,72863835,2880,2890,2895,2880,1715
|
|
20240329,090300,67911980,2890,2880,2895,2880,534
|
|
20240329,090200,66372655,2880,2870,2880,2870,3146
|
|
20240329,090100,57325715,2870,2890,2890,2870,7860
|
|
20240329,090000,34698770,2895,2880,2915,2880,12007
|