676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201300,217410590,2450,2450,2450,2450,2047
|
|
20240322,201200,217410590,2450,2450,2450,2450,0
|
|
20240322,201100,217410590,2450,2450,2450,2450,0
|
|
20240322,201000,217410590,2450,2450,2450,2450,0
|
|
20240322,200900,217410590,2450,2450,2450,2450,0
|
|
20240322,200800,217410590,2450,2450,2450,2450,0
|
|
20240322,200700,217410590,2450,2450,2450,2450,0
|
|
20240322,200600,217410590,2450,2450,2450,2450,0
|
|
20240322,200500,217410590,2450,2450,2450,2450,0
|
|
20240322,200400,217410590,2450,2450,2450,2450,0
|
|
20240322,200300,217410590,2450,2450,2450,2450,0
|
|
20240322,200200,217410590,2450,2450,2450,2450,0
|
|
20240322,200100,217410590,2450,2450,2450,2450,0
|
|
20240322,200000,217410590,2450,2450,2450,2450,0
|
|
20240322,195900,217410590,2450,2450,2450,2450,0
|
|
20240322,195800,217410590,2450,2450,2450,2450,0
|
|
20240322,195700,217410590,2450,2450,2450,2450,0
|
|
20240322,195600,217410590,2450,2450,2450,2450,0
|
|
20240322,195500,217410590,2450,2450,2450,2450,0
|
|
20240322,195400,217410590,2450,2450,2450,2450,0
|
|
20240322,195300,217410590,2450,2450,2450,2450,0
|
|
20240322,195200,217410590,2450,2450,2450,2450,0
|
|
20240322,195100,217410590,2450,2450,2450,2450,0
|
|
20240322,195000,217410590,2450,2450,2450,2450,0
|
|
20240322,194900,217410590,2450,2450,2450,2450,0
|
|
20240322,194800,217410590,2450,2450,2450,2450,0
|
|
20240322,194700,217410590,2450,2450,2450,2450,0
|
|
20240322,194600,217410590,2450,2450,2450,2450,0
|
|
20240322,194500,217410590,2450,2450,2450,2450,0
|
|
20240322,194400,217410590,2450,2450,2450,2450,0
|
|
20240322,194300,217410590,2450,2450,2450,2450,2047
|
|
20240322,194200,217410590,2450,2450,2450,2450,0
|
|
20240322,194100,217410590,2450,2450,2450,2450,0
|
|
20240322,194000,217410590,2450,2450,2450,2450,0
|
|
20240322,193900,217410590,2450,2450,2450,2450,0
|
|
20240322,193800,217410590,2450,2450,2450,2450,0
|
|
20240322,193700,217410590,2450,2450,2450,2450,0
|
|
20240322,193600,217410590,2450,2450,2450,2450,0
|
|
20240322,193500,217410590,2450,2450,2450,2450,0
|
|
20240322,193400,217410590,2450,2450,2450,2450,0
|
|
20240322,193300,217410590,2450,2450,2450,2450,0
|
|
20240322,193200,217410590,2450,2450,2450,2450,0
|
|
20240322,193100,217410590,2450,2450,2450,2450,0
|
|
20240322,193000,217410590,2450,2450,2450,2450,0
|
|
20240322,192900,217410590,2450,2450,2450,2450,0
|
|
20240322,192800,217410590,2450,2450,2450,2450,0
|
|
20240322,192700,217410590,2450,2450,2450,2450,0
|
|
20240322,192600,217410590,2450,2450,2450,2450,0
|
|
20240322,192500,217410590,2450,2450,2450,2450,0
|
|
20240322,192400,217410590,2450,2450,2450,2450,0
|
|
20240322,192300,217410590,2450,2450,2450,2450,0
|
|
20240322,192200,217410590,2450,2450,2450,2450,0
|
|
20240322,192100,217410590,2450,2450,2450,2450,0
|
|
20240322,192000,217410590,2450,2450,2450,2450,0
|
|
20240322,191900,217410590,2450,2450,2450,2450,0
|
|
20240322,191800,217410590,2450,2450,2450,2450,0
|
|
20240322,191700,217410590,2450,2450,2450,2450,0
|
|
20240322,191600,217410590,2450,2450,2450,2450,0
|
|
20240322,191500,217410590,2450,2450,2450,2450,0
|
|
20240322,191400,217410590,2450,2450,2450,2450,0
|
|
20240322,191300,217410590,2450,2450,2450,2450,2047
|
|
20240322,191200,217410590,2450,2450,2450,2450,0
|
|
20240322,191100,217410590,2450,2450,2450,2450,0
|
|
20240322,191000,217410590,2450,2450,2450,2450,0
|
|
20240322,190900,217410590,2450,2450,2450,2450,0
|
|
20240322,190800,217410590,2450,2450,2450,2450,0
|
|
20240322,190700,217410590,2450,2450,2450,2450,0
|
|
20240322,190600,217410590,2450,2450,2450,2450,0
|
|
20240322,190500,217410590,2450,2450,2450,2450,0
|
|
20240322,190400,217410590,2450,2450,2450,2450,0
|
|
20240322,190300,217410590,2450,2450,2450,2450,0
|
|
20240322,190200,217410590,2450,2450,2450,2450,0
|
|
20240322,190100,217410590,2450,2450,2450,2450,0
|
|
20240322,190000,217410590,2450,2450,2450,2450,0
|
|
20240322,185900,217410590,2450,2450,2450,2450,0
|
|
20240322,185800,217410590,2450,2450,2450,2450,0
|
|
20240322,185700,217410590,2450,2450,2450,2450,0
|
|
20240322,185600,217410590,2450,2450,2450,2450,0
|
|
20240322,185500,217410590,2450,2450,2450,2450,0
|
|
20240322,185400,217410590,2450,2450,2450,2450,0
|
|
20240322,185300,217410590,2450,2450,2450,2450,0
|
|
20240322,185200,217410590,2450,2450,2450,2450,0
|
|
20240322,185100,217410590,2450,2450,2450,2450,0
|
|
20240322,185000,217410590,2450,2450,2450,2450,0
|
|
20240322,184900,217410590,2450,2450,2450,2450,0
|
|
20240322,184800,217410590,2450,2450,2450,2450,0
|
|
20240322,184700,217410590,2450,2450,2450,2450,0
|
|
20240322,184600,217410590,2450,2450,2450,2450,0
|
|
20240322,184500,217410590,2450,2450,2450,2450,0
|
|
20240322,184400,217410590,2450,2450,2450,2450,0
|
|
20240322,184300,217410590,2450,2450,2450,2450,2047
|
|
20240322,184200,217410590,2450,2450,2450,2450,0
|
|
20240322,184100,217410590,2450,2450,2450,2450,0
|
|
20240322,184000,217410590,2450,2450,2450,2450,0
|
|
20240322,183900,217410590,2450,2450,2450,2450,0
|
|
20240322,183800,217410590,2450,2450,2450,2450,0
|
|
20240322,183700,217410590,2450,2450,2450,2450,0
|
|
20240322,183600,217410590,2450,2450,2450,2450,0
|
|
20240322,183500,217410590,2450,2450,2450,2450,0
|
|
20240322,183400,217410590,2450,2450,2450,2450,0
|
|
20240322,183300,217410590,2450,2450,2450,2450,0
|
|
20240322,183200,217410590,2450,2450,2450,2450,0
|
|
20240322,183100,217410590,2450,2450,2450,2450,0
|
|
20240322,183000,217410590,2450,2450,2450,2450,0
|
|
20240322,182900,217410590,2450,2450,2450,2450,0
|
|
20240322,182800,217410590,2450,2450,2450,2450,0
|
|
20240322,182700,217410590,2450,2450,2450,2450,0
|
|
20240322,182600,217410590,2450,2450,2450,2450,0
|
|
20240322,182500,217410590,2450,2450,2450,2450,0
|
|
20240322,182400,217410590,2450,2450,2450,2450,0
|
|
20240322,182300,217410590,2450,2450,2450,2450,0
|
|
20240322,182200,217410590,2450,2450,2450,2450,0
|
|
20240322,182100,217410590,2450,2450,2450,2450,0
|
|
20240322,182000,217410590,2450,2450,2450,2450,0
|
|
20240322,181900,217410590,2450,2450,2450,2450,0
|
|
20240322,181800,217410590,2450,2450,2450,2450,0
|
|
20240322,181700,217410590,2450,2450,2450,2450,0
|
|
20240322,181600,217410590,2450,2450,2450,2450,0
|
|
20240322,181500,217410590,2450,2450,2450,2450,0
|
|
20240322,181400,217410590,2450,2450,2450,2450,0
|
|
20240322,181300,217410590,2450,2450,2450,2450,2047
|
|
20240322,181200,217410590,2450,2450,2450,2450,0
|
|
20240322,181100,217410590,2450,2450,2450,2450,0
|
|
20240322,181000,217410590,2450,2450,2450,2450,0
|
|
20240322,180900,217410590,2450,2450,2450,2450,0
|
|
20240322,180800,217410590,2450,2450,2450,2450,0
|
|
20240322,180700,217410590,2450,2450,2450,2450,0
|
|
20240322,180600,217410590,2450,2450,2450,2450,0
|
|
20240322,180500,217410590,2450,2450,2450,2450,0
|
|
20240322,180400,217410590,2450,2450,2450,2450,0
|
|
20240322,180300,217410590,2450,2450,2450,2450,0
|
|
20240322,180200,217410590,2450,2450,2450,2450,0
|
|
20240322,180100,217410590,2450,2450,2450,2450,0
|
|
20240322,180000,217410590,2450,2450,2450,2450,0
|
|
20240322,175900,217410590,2450,2450,2450,2450,0
|
|
20240322,175800,217410590,2450,2450,2450,2450,0
|
|
20240322,175700,217410590,2450,2450,2450,2450,0
|
|
20240322,175600,217410590,2450,2450,2450,2450,0
|
|
20240322,175500,217410590,2450,2450,2450,2450,0
|
|
20240322,175400,217410590,2450,2450,2450,2450,0
|
|
20240322,175300,217410590,2450,2450,2450,2450,0
|
|
20240322,175200,217410590,2450,2450,2450,2450,0
|
|
20240322,175100,217410590,2450,2450,2450,2450,0
|
|
20240322,175000,217410590,2450,2450,2450,2450,0
|
|
20240322,174900,217410590,2450,2450,2450,2450,0
|
|
20240322,174800,217410590,2450,2450,2450,2450,0
|
|
20240322,174700,217410590,2450,2450,2450,2450,0
|
|
20240322,174600,217410590,2450,2450,2450,2450,0
|
|
20240322,174500,217410590,2450,2450,2450,2450,0
|
|
20240322,174400,217410590,2450,2450,2450,2450,0
|
|
20240322,174300,217410590,2450,2450,2450,2450,2047
|
|
20240322,174200,217410590,2450,2450,2450,2450,0
|
|
20240322,174100,217410590,2450,2450,2450,2450,0
|
|
20240322,174000,217410590,2450,2450,2450,2450,0
|
|
20240322,173900,217410590,2450,2450,2450,2450,0
|
|
20240322,173800,217410590,2450,2450,2450,2450,0
|
|
20240322,173700,217410590,2450,2450,2450,2450,0
|
|
20240322,173600,217410590,2450,2450,2450,2450,0
|
|
20240322,173500,217410590,2450,2450,2450,2450,0
|
|
20240322,173400,217410590,2450,2450,2450,2450,0
|
|
20240322,173300,217410590,2450,2450,2450,2450,0
|
|
20240322,173200,217410590,2450,2450,2450,2450,0
|
|
20240322,173100,217410590,2450,2450,2450,2450,0
|
|
20240322,173000,217410590,2450,2450,2450,2450,0
|
|
20240322,172900,217410590,2450,2450,2450,2450,0
|
|
20240322,172800,217410590,2450,2450,2450,2450,0
|
|
20240322,172700,217410590,2450,2450,2450,2450,0
|
|
20240322,172600,217410590,2450,2450,2450,2450,0
|
|
20240322,172500,217410590,2450,2450,2450,2450,0
|
|
20240322,172400,217410590,2450,2450,2450,2450,0
|
|
20240322,172300,217410590,2450,2450,2450,2450,0
|
|
20240322,172200,217410590,2450,2450,2450,2450,0
|
|
20240322,172100,217410590,2450,2450,2450,2450,0
|
|
20240322,172000,217410590,2450,2450,2450,2450,0
|
|
20240322,171900,217410590,2450,2450,2450,2450,0
|
|
20240322,171800,217410590,2450,2450,2450,2450,0
|
|
20240322,171700,217410590,2450,2450,2450,2450,0
|
|
20240322,171600,217410590,2450,2450,2450,2450,0
|
|
20240322,171500,217410590,2450,2450,2450,2450,0
|
|
20240322,171400,217410590,2450,2450,2450,2450,0
|
|
20240322,171300,217410590,2450,2450,2450,2450,2047
|
|
20240322,171200,217410590,2450,2450,2450,2450,0
|
|
20240322,171100,217410590,2450,2450,2450,2450,0
|
|
20240322,171000,217410590,2450,2450,2450,2450,0
|
|
20240322,170900,217410590,2450,2450,2450,2450,0
|
|
20240322,170800,217410590,2450,2450,2450,2450,0
|
|
20240322,170700,217410590,2450,2450,2450,2450,0
|
|
20240322,170600,217410590,2450,2450,2450,2450,0
|
|
20240322,170500,217410590,2450,2450,2450,2450,0
|
|
20240322,170400,217410590,2450,2450,2450,2450,0
|
|
20240322,170300,217410590,2450,2450,2450,2450,0
|
|
20240322,170200,217410590,2450,2450,2450,2450,0
|
|
20240322,170100,217410590,2450,2450,2450,2450,0
|
|
20240322,170000,217410590,2450,2450,2450,2450,0
|
|
20240322,165900,217410590,2450,2450,2450,2450,0
|
|
20240322,165800,217410590,2450,2450,2450,2450,0
|
|
20240322,165700,217410590,2450,2450,2450,2450,0
|
|
20240322,165600,217410590,2450,2450,2450,2450,0
|
|
20240322,165500,217410590,2450,2450,2450,2450,0
|
|
20240322,165400,217410590,2450,2450,2450,2450,0
|
|
20240322,165300,217410590,2450,2450,2450,2450,0
|
|
20240322,165200,217410590,2450,2450,2450,2450,0
|
|
20240322,165100,217410590,2450,2450,2450,2450,0
|
|
20240322,165000,217410590,2450,2450,2450,2450,0
|
|
20240322,164900,217410590,2450,2450,2450,2450,0
|
|
20240322,164800,217410590,2450,2450,2450,2450,0
|
|
20240322,164700,217410590,2450,2450,2450,2450,0
|
|
20240322,164600,217410590,2450,2450,2450,2450,0
|
|
20240322,164500,217410590,2450,2450,2450,2450,0
|
|
20240322,164400,217410590,2450,2450,2450,2450,0
|
|
20240322,164300,217410590,2450,2450,2450,2450,2047
|
|
20240322,164200,217410590,2450,2450,2450,2450,0
|
|
20240322,164100,217410590,2450,2450,2450,2450,0
|
|
20240322,164000,217410590,2450,2450,2450,2450,0
|
|
20240322,163900,217410590,2450,2450,2450,2450,0
|
|
20240322,163800,217410590,2450,2450,2450,2450,0
|
|
20240322,163700,217410590,2450,2450,2450,2450,0
|
|
20240322,163600,217410590,2450,2450,2450,2450,0
|
|
20240322,163500,217410590,2450,2450,2450,2450,0
|
|
20240322,163400,217410590,2450,2450,2450,2450,0
|
|
20240322,163300,217410590,2450,2450,2450,2450,0
|
|
20240322,163200,217410590,2450,2450,2450,2450,0
|
|
20240322,163100,217410590,2450,2450,2450,2450,0
|
|
20240322,163000,217410590,2450,2450,2450,2450,0
|
|
20240322,162900,217410590,2450,2450,2450,2450,0
|
|
20240322,162800,217410590,2450,2450,2450,2450,0
|
|
20240322,162700,217410590,2450,2450,2450,2450,0
|
|
20240322,162600,217410590,2450,2450,2450,2450,0
|
|
20240322,162500,217410590,2450,2450,2450,2450,0
|
|
20240322,162400,217410590,2450,2450,2450,2450,0
|
|
20240322,162300,217410590,2450,2450,2450,2450,0
|
|
20240322,162200,217410590,2450,2450,2450,2450,0
|
|
20240322,162100,217410590,2450,2450,2450,2450,0
|
|
20240322,162000,217410590,2450,2450,2450,2450,0
|
|
20240322,161900,217410590,2450,2450,2450,2450,0
|
|
20240322,161800,217410590,2450,2450,2450,2450,0
|
|
20240322,161700,217410590,2450,2450,2450,2450,0
|
|
20240322,161600,217410590,2450,2450,2450,2450,0
|
|
20240322,161500,217410590,2450,2450,2450,2450,0
|
|
20240322,161400,217410590,2450,2450,2450,2450,0
|
|
20240322,161300,217410590,2450,2450,2450,2450,2047
|
|
20240322,161200,217410590,2450,2450,2450,2450,0
|
|
20240322,161100,217410590,2450,2450,2450,2450,0
|
|
20240322,161000,217410590,2450,2450,2450,2450,0
|
|
20240322,160900,217410590,2450,2450,2450,2450,0
|
|
20240322,160800,217410590,2450,2450,2450,2450,0
|
|
20240322,160700,217410590,2450,2450,2450,2450,0
|
|
20240322,160600,217410590,2450,2450,2450,2450,0
|
|
20240322,160500,217410590,2450,2450,2450,2450,0
|
|
20240322,160400,217410590,2450,2450,2450,2450,0
|
|
20240322,160300,217410590,2450,2450,2450,2450,0
|
|
20240322,160200,217410590,2450,2450,2450,2450,0
|
|
20240322,160100,217410590,2450,2450,2450,2450,0
|
|
20240322,160000,217410590,2450,2450,2450,2450,0
|
|
20240322,155900,217410590,2450,2450,2450,2450,0
|
|
20240322,155800,217410590,2450,2450,2450,2450,0
|
|
20240322,155700,217410590,2450,2450,2450,2450,0
|
|
20240322,155600,217410590,2450,2450,2450,2450,0
|
|
20240322,155500,217410590,2450,2450,2450,2450,0
|
|
20240322,155400,217410590,2450,2450,2450,2450,0
|
|
20240322,155300,217410590,2450,2450,2450,2450,0
|
|
20240322,155200,217410590,2450,2450,2450,2450,0
|
|
20240322,155100,217410590,2450,2450,2450,2450,0
|
|
20240322,155000,217410590,2450,2450,2450,2450,0
|
|
20240322,154900,217410590,2450,2450,2450,2450,0
|
|
20240322,154800,217410590,2450,2450,2450,2450,0
|
|
20240322,154700,217410590,2450,2450,2450,2450,0
|
|
20240322,154600,217410590,2450,2450,2450,2450,0
|
|
20240322,154500,217410590,2450,2450,2450,2450,0
|
|
20240322,154400,217410590,2450,2450,2450,2450,0
|
|
20240322,154300,217410590,2450,2450,2450,2450,2047
|
|
20240322,154200,217410590,2450,2450,2450,2450,0
|
|
20240322,154100,217410590,2450,2450,2450,2450,0
|
|
20240322,154000,217410590,2450,2450,2450,2450,0
|
|
20240322,153900,217410590,2450,2450,2450,2450,0
|
|
20240322,153800,217410590,2450,2450,2450,2450,0
|
|
20240322,153700,217410590,2450,2450,2450,2450,0
|
|
20240322,153600,217410590,2450,2450,2450,2450,0
|
|
20240322,153500,217410590,2450,2450,2450,2450,0
|
|
20240322,153400,217410590,2450,2450,2450,2450,0
|
|
20240322,153300,217410590,2450,2450,2450,2450,0
|
|
20240322,153200,217410590,2450,2450,2450,2450,0
|
|
20240322,153100,217410590,2450,2450,2450,2450,0
|
|
20240322,153000,217410590,2450,2450,2450,2450,2047
|
|
20240322,152900,212395440,2450,2450,2450,2450,0
|
|
20240322,152800,212395440,2450,2450,2450,2450,0
|
|
20240322,152700,212395440,2450,2450,2450,2450,0
|
|
20240322,152600,212395440,2450,2450,2450,2450,0
|
|
20240322,152500,212395440,2450,2450,2450,2450,0
|
|
20240322,152400,212395440,2450,2450,2450,2450,0
|
|
20240322,152300,212395440,2450,2450,2450,2450,0
|
|
20240322,152200,212395440,2450,2450,2450,2450,0
|
|
20240322,152100,212395440,2450,2450,2450,2450,0
|
|
20240322,152000,212395440,2450,2450,2450,2450,0
|
|
20240322,151900,212395440,2450,2450,2450,2450,315
|
|
20240322,151800,211623690,2450,2450,2450,2450,0
|
|
20240322,151700,211623690,2450,2455,2455,2450,903
|
|
20240322,151600,209410300,2455,2455,2455,2455,211
|
|
20240322,151500,208892295,2450,2450,2450,2450,1
|
|
20240322,151400,208889845,2455,2455,2455,2455,0
|
|
20240322,151300,208889845,2455,2455,2455,2455,0
|
|
20240322,151200,208889845,2455,2455,2455,2455,10
|
|
20240322,151100,208865295,2455,2455,2455,2455,221
|
|
20240322,151000,208322740,2450,2450,2450,2450,463
|
|
20240322,150900,207188390,2450,2450,2450,2450,492
|
|
20240322,150800,205982990,2450,2450,2450,2450,1763
|
|
20240322,150700,201663640,2450,2450,2450,2450,0
|
|
20240322,150600,201663640,2450,2450,2450,2450,236
|
|
20240322,150500,201085440,2445,2445,2445,2445,1100
|
|
20240322,150400,198395940,2445,2445,2445,2445,10
|
|
20240322,150300,198371490,2440,2440,2440,2440,0
|
|
20240322,150200,198371490,2440,2440,2440,2440,0
|
|
20240322,150100,198371490,2440,2440,2440,2440,0
|
|
20240322,150000,198371490,2440,2445,2445,2440,69
|
|
20240322,145900,198203005,2440,2445,2445,2440,2000
|
|
20240322,145800,193322315,2450,2450,2450,2450,0
|
|
20240322,145700,193322315,2450,2450,2450,2450,0
|
|
20240322,145600,193322315,2450,2450,2450,2450,1
|
|
20240322,145500,193319865,2450,2450,2450,2450,0
|
|
20240322,145400,193319865,2450,2450,2450,2450,361
|
|
20240322,145300,192435415,2445,2445,2445,2445,1
|
|
20240322,145200,192432970,2450,2450,2450,2450,30
|
|
20240322,145100,192359470,2450,2450,2450,2450,63
|
|
20240322,145000,192205120,2445,2445,2445,2445,0
|
|
20240322,144900,192205120,2445,2445,2445,2445,0
|
|
20240322,144800,192205120,2445,2445,2445,2445,0
|
|
20240322,144700,192205120,2445,2445,2445,2445,50
|
|
20240322,144600,192082870,2450,2450,2450,2450,0
|
|
20240322,144500,192082870,2450,2450,2450,2450,0
|
|
20240322,144400,192082870,2450,2450,2450,2450,0
|
|
20240322,144300,192082870,2450,2450,2450,2450,46
|
|
20240322,144200,191970170,2450,2450,2450,2450,0
|
|
20240322,144100,191970170,2450,2450,2450,2450,0
|
|
20240322,144000,191970170,2450,2450,2450,2450,4
|
|
20240322,143900,191960370,2455,2455,2455,2455,100
|
|
20240322,143800,191714870,2455,2455,2455,2455,0
|
|
20240322,143700,191714870,2455,2455,2455,2455,15
|
|
20240322,143600,191678045,2455,2455,2455,2455,15
|
|
20240322,143500,191641220,2445,2445,2445,2445,2
|
|
20240322,143400,191636330,2445,2445,2445,2445,0
|
|
20240322,143300,191636330,2445,2445,2445,2445,0
|
|
20240322,143200,191636330,2445,2445,2445,2445,1
|
|
20240322,143100,191633885,2440,2440,2440,2440,0
|
|
20240322,143000,191633885,2440,2440,2440,2440,0
|
|
20240322,142900,191633885,2440,2440,2440,2440,254
|
|
20240322,142800,191014125,2440,2440,2440,2440,1001
|
|
20240322,142700,188571685,2440,2450,2450,2440,7312
|
|
20240322,142600,170691360,2450,2460,2460,2450,2005
|
|
20240322,142500,165779080,2450,2450,2450,2450,11
|
|
20240322,142400,165752130,2455,2455,2455,2455,32
|
|
20240322,142300,165673570,2455,2455,2455,2455,0
|
|
20240322,142200,165673570,2455,2455,2455,2455,52
|
|
20240322,142100,165545910,2455,2455,2455,2455,14
|
|
20240322,142000,165511540,2455,2455,2455,2455,22
|
|
20240322,141900,165457530,2455,2455,2455,2455,18
|
|
20240322,141800,165413340,2455,2455,2455,2455,213
|
|
20240322,141700,164890425,2455,2455,2455,2455,0
|
|
20240322,141600,164890425,2455,2455,2455,2455,0
|
|
20240322,141500,164890425,2455,2455,2455,2455,0
|
|
20240322,141400,164890425,2455,2455,2455,2455,0
|
|
20240322,141300,164890425,2455,2455,2455,2455,0
|
|
20240322,141200,164890425,2455,2455,2455,2455,386
|
|
20240322,141100,163942795,2455,2455,2455,2455,114
|
|
20240322,141000,163662925,2455,2455,2455,2455,0
|
|
20240322,140900,163662925,2455,2455,2455,2455,0
|
|
20240322,140800,163662925,2455,2455,2455,2455,0
|
|
20240322,140700,163662925,2455,2455,2455,2455,254
|
|
20240322,140600,163039355,2460,2460,2460,2460,5
|
|
20240322,140500,163027055,2460,2460,2460,2460,0
|
|
20240322,140400,163027055,2460,2460,2460,2460,0
|
|
20240322,140300,163027055,2460,2460,2460,2460,0
|
|
20240322,140200,163027055,2460,2460,2460,2460,0
|
|
20240322,140100,163027055,2460,2460,2460,2455,36
|
|
20240322,140000,162938585,2460,2460,2460,2460,0
|
|
20240322,135900,162938585,2460,2460,2460,2460,0
|
|
20240322,135800,162938585,2460,2455,2460,2455,18
|
|
20240322,135700,162894310,2455,2455,2455,2455,0
|
|
20240322,135600,162894310,2455,2455,2455,2455,254
|
|
20240322,135500,162270740,2460,2460,2460,2460,1
|
|
20240322,135400,162268280,2460,2460,2460,2460,1
|
|
20240322,135300,162265820,2460,2460,2460,2460,0
|
|
20240322,135200,162265820,2460,2460,2460,2460,1
|
|
20240322,135100,162263360,2460,2460,2460,2460,20
|
|
20240322,135000,162214160,2460,2460,2460,2460,0
|
|
20240322,134900,162214160,2460,2460,2460,2460,0
|
|
20240322,134800,162214160,2460,2455,2460,2455,10
|
|
20240322,134700,162189585,2455,2455,2455,2455,0
|
|
20240322,134600,162189585,2455,2455,2455,2455,255
|
|
20240322,134500,161563560,2455,2460,2460,2455,536
|
|
20240322,134400,160247595,2460,2460,2460,2460,0
|
|
20240322,134300,160247595,2460,2460,2460,2460,4
|
|
20240322,134200,160237755,2460,2460,2460,2460,1
|
|
20240322,134100,160235295,2460,2460,2460,2460,8
|
|
20240322,134000,160215615,2465,2465,2465,2465,0
|
|
20240322,133900,160215615,2465,2465,2465,2465,0
|
|
20240322,133800,160215615,2465,2465,2465,2465,0
|
|
20240322,133700,160215615,2465,2465,2465,2465,0
|
|
20240322,133600,160215615,2465,2465,2465,2465,1
|
|
20240322,133500,160213150,2455,2455,2455,2455,254
|
|
20240322,133400,159589580,2465,2465,2465,2465,0
|
|
20240322,133300,159589580,2465,2465,2465,2465,0
|
|
20240322,133200,159589580,2465,2465,2465,2465,61
|
|
20240322,133100,159439215,2465,2465,2465,2465,0
|
|
20240322,133000,159439215,2465,2465,2465,2465,1
|
|
20240322,132900,159436750,2455,2455,2455,2455,0
|
|
20240322,132800,159436750,2455,2455,2455,2455,0
|
|
20240322,132700,159436750,2455,2460,2460,2455,106
|
|
20240322,132600,159176500,2460,2460,2460,2460,126
|
|
20240322,132500,158866540,2455,2455,2455,2455,1
|
|
20240322,132400,158864085,2460,2465,2465,2460,129
|
|
20240322,132300,158546740,2465,2465,2465,2465,0
|
|
20240322,132200,158546740,2465,2465,2465,2465,0
|
|
20240322,132100,158546740,2465,2465,2465,2465,4
|
|
20240322,132000,158536880,2465,2465,2465,2465,0
|
|
20240322,131900,158536880,2465,2465,2465,2465,18
|
|
20240322,131800,158492510,2460,2465,2465,2460,2
|
|
20240322,131700,158487585,2460,2465,2465,2460,31
|
|
20240322,131600,158411320,2460,2460,2460,2460,0
|
|
20240322,131500,158411320,2460,2460,2460,2460,1
|
|
20240322,131400,158408860,2460,2455,2460,2455,10
|
|
20240322,131300,158384285,2455,2455,2455,2455,254
|
|
20240322,131200,157760715,2465,2465,2465,2465,1
|
|
20240322,131100,157758250,2465,2465,2465,2465,1
|
|
20240322,131000,157755785,2460,2460,2460,2460,0
|
|
20240322,130900,157755785,2460,2460,2460,2460,0
|
|
20240322,130800,157755785,2460,2460,2460,2460,1
|
|
20240322,130700,157753325,2460,2460,2460,2460,0
|
|
20240322,130600,157753325,2460,2460,2465,2460,660
|
|
20240322,130500,156127775,2455,2455,2455,2455,0
|
|
20240322,130400,156127775,2455,2455,2455,2455,0
|
|
20240322,130300,156127775,2455,2455,2455,2455,0
|
|
20240322,130200,156127775,2455,2455,2455,2455,254
|
|
20240322,130100,155504205,2460,2460,2460,2460,0
|
|
20240322,130000,155504205,2460,2460,2460,2460,1
|
|
20240322,125900,155501745,2460,2460,2460,2460,200
|
|
20240322,125800,155009745,2460,2460,2460,2460,0
|
|
20240322,125700,155009745,2460,2460,2460,2460,1
|
|
20240322,125600,155007285,2460,2460,2460,2460,0
|
|
20240322,125500,155007285,2460,2460,2460,2460,0
|
|
20240322,125400,155007285,2460,2460,2460,2460,1
|
|
20240322,125300,155004825,2460,2455,2460,2455,26
|
|
20240322,125200,154940870,2460,2455,2460,2455,405
|
|
20240322,125100,153945845,2460,2460,2460,2460,0
|
|
20240322,125000,153945845,2460,2460,2460,2460,0
|
|
20240322,124900,153945845,2460,2460,2460,2460,0
|
|
20240322,124800,153945845,2460,2460,2460,2460,1
|
|
20240322,124700,153943385,2460,2460,2460,2460,0
|
|
20240322,124600,153943385,2460,2460,2460,2460,0
|
|
20240322,124500,153943385,2460,2460,2460,2460,0
|
|
20240322,124400,153943385,2460,2460,2460,2460,0
|
|
20240322,124300,153943385,2460,2460,2460,2460,0
|
|
20240322,124200,153943385,2460,2460,2460,2460,187
|
|
20240322,124100,153483365,2460,2460,2460,2460,255
|
|
20240322,124000,152856065,2465,2465,2465,2465,18
|
|
20240322,123900,152811695,2460,2460,2460,2460,0
|
|
20240322,123800,152811695,2460,2460,2460,2460,0
|
|
20240322,123700,152811695,2460,2460,2460,2460,76
|
|
20240322,123600,152624735,2460,2460,2460,2460,133
|
|
20240322,123500,152297555,2460,2460,2460,2460,0
|
|
20240322,123400,152297555,2460,2460,2460,2460,0
|
|
20240322,123300,152297555,2460,2460,2460,2460,231
|
|
20240322,123200,151729295,2455,2455,2455,2455,0
|
|
20240322,123100,151729295,2455,2455,2455,2455,1
|
|
20240322,123000,151726840,2445,2445,2445,2445,255
|
|
20240322,122900,151103365,2460,2460,2460,2460,0
|
|
20240322,122800,151103365,2460,2460,2460,2460,0
|
|
20240322,122700,151103365,2460,2460,2460,2460,18
|
|
20240322,122600,151059085,2450,2450,2450,2450,0
|
|
20240322,122500,151059085,2450,2450,2450,2450,0
|
|
20240322,122400,151059085,2450,2450,2450,2450,0
|
|
20240322,122300,151059085,2450,2450,2450,2450,610
|
|
20240322,122200,149564585,2450,2450,2450,2450,0
|
|
20240322,122100,149564585,2450,2450,2450,2450,0
|
|
20240322,122000,149564585,2450,2450,2450,2450,0
|
|
20240322,121900,149564585,2450,2450,2450,2450,23
|
|
20240322,121800,149508235,2445,2445,2445,2445,0
|
|
20240322,121700,149508235,2445,2445,2445,2445,0
|
|
20240322,121600,149508235,2445,2445,2445,2445,0
|
|
20240322,121500,149508235,2445,2445,2445,2445,1374
|
|
20240322,121400,146148805,2455,2445,2455,2445,841
|
|
20240322,121300,144092345,2450,2450,2450,2450,3184
|
|
20240322,121200,136291545,2455,2455,2455,2455,2
|
|
20240322,121100,136286635,2450,2450,2450,2450,0
|
|
20240322,121000,136286635,2450,2450,2450,2450,0
|
|
20240322,120900,136286635,2450,2450,2450,2450,142
|
|
20240322,120800,135938735,2450,2455,2455,2450,256
|
|
20240322,120700,135311530,2455,2455,2455,2455,0
|
|
20240322,120600,135311530,2455,2455,2455,2455,0
|
|
20240322,120500,135311530,2455,2455,2455,2455,2
|
|
20240322,120400,135306620,2455,2455,2455,2455,0
|
|
20240322,120300,135306620,2455,2455,2455,2455,1
|
|
20240322,120200,135304165,2460,2460,2460,2460,0
|
|
20240322,120100,135304165,2460,2460,2460,2460,0
|
|
20240322,120000,135304165,2460,2460,2460,2460,1
|
|
20240322,115900,135301705,2450,2450,2450,2450,561
|
|
20240322,115800,133927255,2450,2460,2460,2450,55
|
|
20240322,115700,133792450,2455,2455,2455,2455,0
|
|
20240322,115600,133792450,2455,2455,2455,2455,0
|
|
20240322,115500,133792450,2455,2455,2455,2455,0
|
|
20240322,115400,133792450,2455,2455,2455,2455,0
|
|
20240322,115300,133792450,2455,2455,2455,2455,48
|
|
20240322,115200,133674610,2455,2455,2455,2455,0
|
|
20240322,115100,133674610,2455,2455,2455,2455,2
|
|
20240322,115000,133669700,2455,2455,2455,2455,245
|
|
20240322,114900,133068225,2455,2455,2455,2455,0
|
|
20240322,114800,133068225,2455,2455,2455,2455,0
|
|
20240322,114700,133068225,2455,2455,2455,2455,10
|
|
20240322,114600,133043675,2450,2450,2450,2450,0
|
|
20240322,114500,133043675,2450,2450,2450,2450,0
|
|
20240322,114400,133043675,2450,2450,2450,2450,0
|
|
20240322,114300,133043675,2450,2450,2450,2450,213
|
|
20240322,114200,132521825,2450,2450,2450,2450,0
|
|
20240322,114100,132521825,2450,2460,2460,2450,5527
|
|
20240322,114000,118949215,2465,2465,2465,2465,0
|
|
20240322,113900,118949215,2465,2465,2465,2465,7594
|
|
20240322,113800,100230005,2465,2465,2465,2465,0
|
|
20240322,113700,100230005,2465,2465,2465,2465,0
|
|
20240322,113600,100230005,2465,2465,2465,2465,555
|
|
20240322,113500,98861930,2465,2470,2470,2465,501
|
|
20240322,113400,97626960,2465,2465,2465,2465,720
|
|
20240322,113300,95852160,2465,2465,2465,2465,0
|
|
20240322,113200,95852160,2465,2465,2465,2465,0
|
|
20240322,113100,95852160,2465,2465,2465,2465,0
|
|
20240322,113000,95852160,2465,2465,2465,2465,12
|
|
20240322,112900,95822580,2470,2470,2470,2470,0
|
|
20240322,112800,95822580,2470,2470,2470,2470,65
|
|
20240322,112700,95662030,2470,2470,2470,2470,0
|
|
20240322,112600,95662030,2470,2470,2470,2470,0
|
|
20240322,112500,95662030,2470,2475,2475,2470,256
|
|
20240322,112400,95029705,2470,2470,2470,2470,54
|
|
20240322,112300,94896325,2470,2470,2470,2470,0
|
|
20240322,112200,94896325,2470,2470,2470,2470,0
|
|
20240322,112100,94896325,2470,2470,2470,2470,1
|
|
20240322,112000,94893855,2470,2470,2470,2470,10
|
|
20240322,111900,94869155,2470,2470,2470,2470,0
|
|
20240322,111800,94869155,2470,2470,2470,2470,309
|
|
20240322,111700,94105925,2470,2470,2470,2470,143
|
|
20240322,111600,93752715,2465,2465,2465,2465,0
|
|
20240322,111500,93752715,2465,2465,2465,2465,255
|
|
20240322,111400,93124140,2470,2470,2470,2470,1001
|
|
20240322,111300,90651670,2470,2470,2470,2470,0
|
|
20240322,111200,90651670,2470,2470,2470,2470,0
|
|
20240322,111100,90651670,2470,2470,2470,2470,0
|
|
20240322,111000,90651670,2470,2470,2470,2470,0
|
|
20240322,110900,90651670,2470,2470,2470,2470,359
|
|
20240322,110800,89764940,2465,2465,2465,2465,0
|
|
20240322,110700,89764940,2465,2465,2465,2465,0
|
|
20240322,110600,89764940,2465,2465,2465,2465,20
|
|
20240322,110500,89715640,2465,2465,2465,2465,345
|
|
20240322,110400,88865215,2470,2470,2470,2470,0
|
|
20240322,110300,88865215,2470,2465,2470,2465,513
|
|
20240322,110200,87600665,2465,2465,2465,2465,0
|
|
20240322,110100,87600665,2465,2465,2465,2465,444
|
|
20240322,110000,86506205,2460,2460,2460,2460,150
|
|
20240322,105900,86137205,2460,2460,2460,2460,0
|
|
20240322,105800,86137205,2460,2460,2460,2460,238
|
|
20240322,105700,85551725,2460,2460,2460,2460,3
|
|
20240322,105600,85544345,2460,2460,2460,2460,0
|
|
20240322,105500,85544345,2460,2460,2460,2460,0
|
|
20240322,105400,85544345,2460,2460,2460,2460,0
|
|
20240322,105300,85544345,2460,2460,2460,2460,46
|
|
20240322,105200,85431185,2465,2465,2465,2465,2
|
|
20240322,105100,85426255,2470,2470,2470,2470,4
|
|
20240322,105000,85416375,2465,2465,2465,2465,2
|
|
20240322,104900,85411445,2465,2465,2465,2465,0
|
|
20240322,104800,85411445,2465,2465,2465,2465,0
|
|
20240322,104700,85411445,2465,2465,2465,2465,181
|
|
20240322,104600,84965280,2465,2465,2465,2465,0
|
|
20240322,104500,84965280,2465,2460,2465,2460,246
|
|
20240322,104400,84360080,2465,2465,2465,2465,0
|
|
20240322,104300,84360080,2465,2465,2465,2465,32
|
|
20240322,104200,84281200,2465,2465,2465,2465,0
|
|
20240322,104100,84281200,2465,2465,2465,2465,0
|
|
20240322,104000,84281200,2465,2465,2465,2465,0
|
|
20240322,103900,84281200,2465,2465,2465,2465,21
|
|
20240322,103800,84229435,2460,2460,2460,2460,0
|
|
20240322,103700,84229435,2460,2460,2460,2460,0
|
|
20240322,103600,84229435,2460,2460,2460,2460,0
|
|
20240322,103500,84229435,2460,2460,2460,2460,0
|
|
20240322,103400,84229435,2460,2460,2460,2460,0
|
|
20240322,103300,84229435,2460,2470,2470,2460,1411
|
|
20240322,103200,80748645,2470,2475,2475,2470,10
|
|
20240322,103100,80723925,2470,2470,2470,2470,0
|
|
20240322,103000,80723925,2470,2470,2470,2470,0
|
|
20240322,102900,80723925,2470,2470,2470,2470,0
|
|
20240322,102800,80723925,2470,2470,2470,2470,490
|
|
20240322,102700,79513625,2470,2470,2470,2470,0
|
|
20240322,102600,79513625,2470,2470,2470,2470,510
|
|
20240322,102500,78253925,2470,2470,2470,2470,0
|
|
20240322,102400,78253925,2470,2470,2470,2470,0
|
|
20240322,102300,78253925,2470,2470,2470,2470,320
|
|
20240322,102200,77463525,2470,2470,2470,2470,20
|
|
20240322,102100,77414125,2465,2465,2465,2465,20
|
|
20240322,102000,77364825,2465,2465,2465,2465,0
|
|
20240322,101900,77364825,2465,2465,2465,2465,238
|
|
20240322,101800,76778155,2470,2470,2470,2470,5
|
|
20240322,101700,76765805,2470,2470,2470,2470,755
|
|
20240322,101600,74900955,2470,2470,2470,2470,236
|
|
20240322,101500,74318035,2470,2470,2470,2470,0
|
|
20240322,101400,74318035,2470,2470,2470,2470,0
|
|
20240322,101300,74318035,2470,2470,2470,2470,5
|
|
20240322,101200,74305685,2475,2475,2475,2475,0
|
|
20240322,101100,74305685,2475,2475,2475,2475,300
|
|
20240322,101000,73563185,2475,2475,2475,2475,0
|
|
20240322,100900,73563185,2475,2475,2475,2475,430
|
|
20240322,100800,72498935,2470,2470,2470,2470,0
|
|
20240322,100700,72498935,2470,2470,2470,2470,245
|
|
20240322,100600,71893785,2460,2460,2460,2460,238
|
|
20240322,100500,71308305,2470,2475,2475,2470,60
|
|
20240322,100400,71160080,2470,2470,2470,2470,245
|
|
20240322,100300,70554930,2465,2465,2465,2465,547
|
|
20240322,100200,69206575,2460,2460,2460,2460,500
|
|
20240322,100100,67976575,2460,2460,2460,2460,0
|
|
20240322,100000,67976575,2460,2460,2460,2460,239
|
|
20240322,095900,67388635,2465,2465,2465,2465,0
|
|
20240322,095800,67388635,2465,2465,2465,2465,3407
|
|
20240322,095700,58990380,2465,2465,2465,2465,0
|
|
20240322,095600,58990380,2465,2465,2465,2460,765
|
|
20240322,095500,57108160,2465,2465,2465,2465,0
|
|
20240322,095400,57108160,2465,2465,2465,2465,29
|
|
20240322,095300,57036675,2465,2465,2465,2460,719
|
|
20240322,095200,55265530,2465,2465,2465,2465,6
|
|
20240322,095100,55250740,2465,2465,2465,2465,5
|
|
20240322,095000,55238415,2465,2465,2465,2465,6
|
|
20240322,094900,55223625,2465,2465,2465,2465,2
|
|
20240322,094800,55218695,2460,2460,2460,2460,1
|
|
20240322,094700,55216235,2460,2460,2460,2460,240
|
|
20240322,094600,54625835,2460,2460,2460,2460,0
|
|
20240322,094500,54625835,2460,2460,2460,2460,0
|
|
20240322,094400,54625835,2460,2460,2460,2460,0
|
|
20240322,094300,54625835,2460,2465,2465,2460,127
|
|
20240322,094200,54313140,2460,2460,2460,2460,0
|
|
20240322,094100,54313140,2460,2460,2460,2460,0
|
|
20240322,094000,54313140,2460,2460,2460,2460,238
|
|
20240322,093900,53727660,2465,2465,2465,2465,0
|
|
20240322,093800,53727660,2465,2465,2465,2465,16
|
|
20240322,093700,53688220,2465,2460,2465,2460,55
|
|
20240322,093600,53552895,2460,2460,2460,2460,0
|
|
20240322,093500,53552895,2460,2460,2460,2460,0
|
|
20240322,093400,53552895,2460,2460,2460,2460,238
|
|
20240322,093300,52967415,2475,2475,2475,2475,0
|
|
20240322,093200,52967415,2475,2475,2475,2475,0
|
|
20240322,093100,52967415,2475,2470,2475,2470,524
|
|
20240322,093000,51670580,2470,2470,2470,2470,10
|
|
20240322,092900,51645880,2475,2465,2475,2465,314
|
|
20240322,092800,50869070,2460,2460,2460,2460,89
|
|
20240322,092700,50650130,2460,2465,2465,2460,276
|
|
20240322,092600,49971125,2465,2465,2465,2465,178
|
|
20240322,092500,49532355,2465,2465,2465,2465,41
|
|
20240322,092400,49431290,2465,2465,2465,2465,349
|
|
20240322,092300,48571005,2465,2460,2465,2460,11
|
|
20240322,092200,48543920,2460,2460,2460,2460,10
|
|
20240322,092100,48519320,2465,2465,2465,2465,5
|
|
20240322,092000,48506995,2460,2460,2460,2460,10
|
|
20240322,091900,48482395,2460,2460,2460,2460,202
|
|
20240322,091800,47985475,2460,2470,2470,2460,864
|
|
20240322,091700,45854225,2470,2470,2470,2470,0
|
|
20240322,091600,45854225,2470,2470,2470,2470,27
|
|
20240322,091500,45787535,2470,2470,2470,2470,0
|
|
20240322,091400,45787535,2470,2470,2470,2470,238
|
|
20240322,091300,45199675,2480,2480,2480,2480,0
|
|
20240322,091200,45199675,2480,2485,2485,2480,2093
|
|
20240322,091100,40006200,2485,2475,2485,2475,546
|
|
20240322,091000,38649635,2480,2475,2480,2475,801
|
|
20240322,090900,36666960,2475,2475,2475,2475,108
|
|
20240322,090800,36399660,2470,2480,2480,2470,1326
|
|
20240322,090700,33114150,2480,2480,2480,2480,57
|
|
20240322,090600,32972790,2485,2485,2485,2485,1
|
|
20240322,090500,32970305,2480,2475,2485,2475,1822
|
|
20240322,090400,28451900,2475,2460,2475,2460,11
|
|
20240322,090300,28424825,2455,2470,2485,2455,904
|
|
20240322,090200,26185330,2470,2465,2475,2445,3129
|
|
20240322,090100,18495575,2475,2465,2475,2465,879
|
|
20240322,090000,16324985,2450,2465,2475,2450,6632
|