586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184300,733948575,2115,2115,2115,2115,8064
|
|
20240325,184200,733948575,2115,2115,2115,2115,0
|
|
20240325,184100,733948575,2115,2115,2115,2115,0
|
|
20240325,184000,733948575,2115,2115,2115,2115,0
|
|
20240325,183900,733948575,2115,2115,2115,2115,0
|
|
20240325,183800,733948575,2115,2115,2115,2115,0
|
|
20240325,183700,733948575,2115,2115,2115,2115,0
|
|
20240325,183600,733948575,2115,2115,2115,2115,0
|
|
20240325,183500,733948575,2115,2115,2115,2115,0
|
|
20240325,183400,733948575,2115,2115,2115,2115,0
|
|
20240325,183300,733948575,2115,2115,2115,2115,0
|
|
20240325,183200,733948575,2115,2115,2115,2115,0
|
|
20240325,183100,733948575,2115,2115,2115,2115,0
|
|
20240325,183000,733948575,2115,2115,2115,2115,0
|
|
20240325,182900,733948575,2115,2115,2115,2115,0
|
|
20240325,182800,733948575,2115,2115,2115,2115,0
|
|
20240325,182700,733948575,2115,2115,2115,2115,0
|
|
20240325,182600,733948575,2115,2115,2115,2115,0
|
|
20240325,182500,733948575,2115,2115,2115,2115,0
|
|
20240325,182400,733948575,2115,2115,2115,2115,0
|
|
20240325,182300,733948575,2115,2115,2115,2115,0
|
|
20240325,182200,733948575,2115,2115,2115,2115,0
|
|
20240325,182100,733948575,2115,2115,2115,2115,0
|
|
20240325,182000,733948575,2115,2115,2115,2115,0
|
|
20240325,181900,733948575,2115,2115,2115,2115,0
|
|
20240325,181800,733948575,2115,2115,2115,2115,0
|
|
20240325,181700,733948575,2115,2115,2115,2115,0
|
|
20240325,181600,733948575,2115,2115,2115,2115,0
|
|
20240325,181500,733948575,2115,2115,2115,2115,0
|
|
20240325,181400,733948575,2115,2115,2115,2115,0
|
|
20240325,181300,733948575,2115,2115,2115,2115,8064
|
|
20240325,181200,733948575,2115,2115,2115,2115,0
|
|
20240325,181100,733948575,2115,2115,2115,2115,0
|
|
20240325,181000,733948575,2115,2115,2115,2115,0
|
|
20240325,180900,733948575,2115,2115,2115,2115,0
|
|
20240325,180800,733948575,2115,2115,2115,2115,0
|
|
20240325,180700,733948575,2115,2115,2115,2115,0
|
|
20240325,180600,733948575,2115,2115,2115,2115,0
|
|
20240325,180500,733948575,2115,2115,2115,2115,0
|
|
20240325,180400,733948575,2115,2115,2115,2115,0
|
|
20240325,180300,733948575,2115,2115,2115,2115,0
|
|
20240325,180200,733948575,2115,2115,2115,2115,0
|
|
20240325,180100,733948575,2115,2115,2115,2115,0
|
|
20240325,180000,733948575,2115,2115,2115,2115,0
|
|
20240325,175900,733948575,2115,2115,2115,2115,0
|
|
20240325,175800,733948575,2115,2115,2115,2115,0
|
|
20240325,175700,733948575,2115,2115,2115,2115,0
|
|
20240325,175600,733948575,2115,2115,2115,2115,0
|
|
20240325,175500,733948575,2115,2115,2115,2115,0
|
|
20240325,175400,733948575,2115,2115,2115,2115,0
|
|
20240325,175300,733948575,2115,2115,2115,2115,0
|
|
20240325,175200,733948575,2115,2115,2115,2115,0
|
|
20240325,175100,733948575,2115,2115,2115,2115,0
|
|
20240325,175000,733948575,2115,2115,2115,2115,0
|
|
20240325,174900,733948575,2115,2115,2115,2115,0
|
|
20240325,174800,733948575,2115,2115,2115,2115,0
|
|
20240325,174700,733948575,2115,2115,2115,2115,0
|
|
20240325,174600,733948575,2115,2115,2115,2115,0
|
|
20240325,174500,733948575,2115,2115,2115,2115,0
|
|
20240325,174400,733948575,2115,2115,2115,2115,0
|
|
20240325,174300,733948575,2115,2115,2115,2115,8064
|
|
20240325,174200,733948575,2115,2115,2115,2115,0
|
|
20240325,174100,733948575,2115,2115,2115,2115,0
|
|
20240325,174000,733948575,2115,2115,2115,2115,0
|
|
20240325,173900,733948575,2115,2115,2115,2115,0
|
|
20240325,173800,733948575,2115,2115,2115,2115,0
|
|
20240325,173700,733948575,2115,2115,2115,2115,0
|
|
20240325,173600,733948575,2115,2115,2115,2115,0
|
|
20240325,173500,733948575,2115,2115,2115,2115,0
|
|
20240325,173400,733948575,2115,2115,2115,2115,0
|
|
20240325,173300,733948575,2115,2115,2115,2115,0
|
|
20240325,173200,733948575,2115,2115,2115,2115,0
|
|
20240325,173100,733948575,2115,2115,2115,2115,0
|
|
20240325,173000,733948575,2115,2115,2115,2115,0
|
|
20240325,172900,733948575,2115,2115,2115,2115,0
|
|
20240325,172800,733948575,2115,2115,2115,2115,0
|
|
20240325,172700,733948575,2115,2115,2115,2115,0
|
|
20240325,172600,733948575,2115,2115,2115,2115,0
|
|
20240325,172500,733948575,2115,2115,2115,2115,0
|
|
20240325,172400,733948575,2115,2115,2115,2115,0
|
|
20240325,172300,733948575,2115,2115,2115,2115,0
|
|
20240325,172200,733948575,2115,2115,2115,2115,0
|
|
20240325,172100,733948575,2115,2115,2115,2115,0
|
|
20240325,172000,733948575,2115,2115,2115,2115,0
|
|
20240325,171900,733948575,2115,2115,2115,2115,0
|
|
20240325,171800,733948575,2115,2115,2115,2115,0
|
|
20240325,171700,733948575,2115,2115,2115,2115,0
|
|
20240325,171600,733948575,2115,2115,2115,2115,0
|
|
20240325,171500,733948575,2115,2115,2115,2115,0
|
|
20240325,171400,733948575,2115,2115,2115,2115,0
|
|
20240325,171300,733948575,2115,2115,2115,2115,8064
|
|
20240325,171200,733948575,2115,2115,2115,2115,0
|
|
20240325,171100,733948575,2115,2115,2115,2115,0
|
|
20240325,171000,733948575,2115,2115,2115,2115,0
|
|
20240325,170900,733948575,2115,2115,2115,2115,0
|
|
20240325,170800,733948575,2115,2115,2115,2115,0
|
|
20240325,170700,733948575,2115,2115,2115,2115,0
|
|
20240325,170600,733948575,2115,2115,2115,2115,0
|
|
20240325,170500,733948575,2115,2115,2115,2115,0
|
|
20240325,170400,733948575,2115,2115,2115,2115,0
|
|
20240325,170300,733948575,2115,2115,2115,2115,0
|
|
20240325,170200,733948575,2115,2115,2115,2115,0
|
|
20240325,170100,733948575,2115,2115,2115,2115,0
|
|
20240325,170000,733948575,2115,2115,2115,2115,0
|
|
20240325,165900,733948575,2115,2115,2115,2115,0
|
|
20240325,165800,733948575,2115,2115,2115,2115,0
|
|
20240325,165700,733948575,2115,2115,2115,2115,0
|
|
20240325,165600,733948575,2115,2115,2115,2115,0
|
|
20240325,165500,733948575,2115,2115,2115,2115,0
|
|
20240325,165400,733948575,2115,2115,2115,2115,0
|
|
20240325,165300,733948575,2115,2115,2115,2115,0
|
|
20240325,165200,733948575,2115,2115,2115,2115,0
|
|
20240325,165100,733948575,2115,2115,2115,2115,0
|
|
20240325,165000,733948575,2115,2115,2115,2115,0
|
|
20240325,164900,733948575,2115,2115,2115,2115,0
|
|
20240325,164800,733948575,2115,2115,2115,2115,0
|
|
20240325,164700,733948575,2115,2115,2115,2115,0
|
|
20240325,164600,733948575,2115,2115,2115,2115,0
|
|
20240325,164500,733948575,2115,2115,2115,2115,0
|
|
20240325,164400,733948575,2115,2115,2115,2115,0
|
|
20240325,164300,733948575,2115,2115,2115,2115,8064
|
|
20240325,164200,733948575,2115,2115,2115,2115,0
|
|
20240325,164100,733948575,2115,2115,2115,2115,0
|
|
20240325,164000,733948575,2115,2115,2115,2115,0
|
|
20240325,163900,733948575,2115,2115,2115,2115,0
|
|
20240325,163800,733948575,2115,2115,2115,2115,0
|
|
20240325,163700,733948575,2115,2115,2115,2115,0
|
|
20240325,163600,733948575,2115,2115,2115,2115,0
|
|
20240325,163500,733948575,2115,2115,2115,2115,0
|
|
20240325,163400,733948575,2115,2115,2115,2115,0
|
|
20240325,163300,733948575,2115,2115,2115,2115,0
|
|
20240325,163200,733948575,2115,2115,2115,2115,0
|
|
20240325,163100,733948575,2115,2115,2115,2115,0
|
|
20240325,163000,733948575,2115,2115,2115,2115,0
|
|
20240325,162900,733948575,2115,2115,2115,2115,0
|
|
20240325,162800,733948575,2115,2115,2115,2115,0
|
|
20240325,162700,733948575,2115,2115,2115,2115,0
|
|
20240325,162600,733948575,2115,2115,2115,2115,0
|
|
20240325,162500,733948575,2115,2115,2115,2115,0
|
|
20240325,162400,733948575,2115,2115,2115,2115,0
|
|
20240325,162300,733948575,2115,2115,2115,2115,0
|
|
20240325,162200,733948575,2115,2115,2115,2115,0
|
|
20240325,162100,733948575,2115,2115,2115,2115,0
|
|
20240325,162000,733948575,2115,2115,2115,2115,0
|
|
20240325,161900,733948575,2115,2115,2115,2115,0
|
|
20240325,161800,733948575,2115,2115,2115,2115,0
|
|
20240325,161700,733948575,2115,2115,2115,2115,0
|
|
20240325,161600,733948575,2115,2115,2115,2115,0
|
|
20240325,161500,733948575,2115,2115,2115,2115,0
|
|
20240325,161400,733948575,2115,2115,2115,2115,0
|
|
20240325,161300,733948575,2115,2115,2115,2115,8064
|
|
20240325,161200,733948575,2115,2115,2115,2115,0
|
|
20240325,161100,733948575,2115,2115,2115,2115,0
|
|
20240325,161000,733948575,2115,2115,2115,2115,0
|
|
20240325,160900,733948575,2115,2115,2115,2115,0
|
|
20240325,160800,733948575,2115,2115,2115,2115,0
|
|
20240325,160700,733948575,2115,2115,2115,2115,0
|
|
20240325,160600,733948575,2115,2115,2115,2115,0
|
|
20240325,160500,733948575,2115,2115,2115,2115,0
|
|
20240325,160400,733948575,2115,2115,2115,2115,0
|
|
20240325,160300,733948575,2115,2115,2115,2115,0
|
|
20240325,160200,733948575,2115,2115,2115,2115,0
|
|
20240325,160100,733948575,2115,2115,2115,2115,0
|
|
20240325,160000,733948575,2115,2115,2115,2115,0
|
|
20240325,155900,733948575,2115,2115,2115,2115,0
|
|
20240325,155800,733948575,2115,2115,2115,2115,0
|
|
20240325,155700,733948575,2115,2115,2115,2115,0
|
|
20240325,155600,733948575,2115,2115,2115,2115,0
|
|
20240325,155500,733948575,2115,2115,2115,2115,0
|
|
20240325,155400,733948575,2115,2115,2115,2115,0
|
|
20240325,155300,733948575,2115,2115,2115,2115,0
|
|
20240325,155200,733948575,2115,2115,2115,2115,0
|
|
20240325,155100,733948575,2115,2115,2115,2115,0
|
|
20240325,155000,733948575,2115,2115,2115,2115,0
|
|
20240325,154900,733948575,2115,2115,2115,2115,0
|
|
20240325,154800,733948575,2115,2115,2115,2115,0
|
|
20240325,154700,733948575,2115,2115,2115,2115,0
|
|
20240325,154600,733948575,2115,2115,2115,2115,0
|
|
20240325,154500,733948575,2115,2115,2115,2115,0
|
|
20240325,154400,733948575,2115,2115,2115,2115,0
|
|
20240325,154300,733948575,2115,2115,2115,2115,8064
|
|
20240325,154200,733948575,2115,2115,2115,2115,0
|
|
20240325,154100,733948575,2115,2115,2115,2115,0
|
|
20240325,154000,733948575,2115,2115,2115,2115,0
|
|
20240325,153900,733948575,2115,2115,2115,2115,0
|
|
20240325,153800,733948575,2115,2115,2115,2115,0
|
|
20240325,153700,733948575,2115,2115,2115,2115,0
|
|
20240325,153600,733948575,2115,2115,2115,2115,0
|
|
20240325,153500,733948575,2115,2115,2115,2115,0
|
|
20240325,153400,733948575,2115,2115,2115,2115,0
|
|
20240325,153300,733948575,2115,2115,2115,2115,0
|
|
20240325,153200,733948575,2115,2115,2115,2115,0
|
|
20240325,153100,733948575,2115,2115,2115,2115,0
|
|
20240325,153000,733948575,2115,2115,2115,2115,8064
|
|
20240325,152900,716893215,2125,2125,2125,2125,0
|
|
20240325,152800,716893215,2125,2125,2125,2125,0
|
|
20240325,152700,716893215,2125,2125,2125,2125,0
|
|
20240325,152600,716893215,2125,2125,2125,2125,0
|
|
20240325,152500,716893215,2125,2125,2125,2125,0
|
|
20240325,152400,716893215,2125,2125,2125,2125,0
|
|
20240325,152300,716893215,2125,2125,2125,2125,0
|
|
20240325,152200,716893215,2125,2125,2125,2125,0
|
|
20240325,152100,716893215,2125,2125,2125,2125,0
|
|
20240325,152000,716893215,2125,2125,2125,2125,0
|
|
20240325,151900,716893215,2125,2120,2125,2115,10001
|
|
20240325,151800,695713030,2125,2125,2125,2125,1
|
|
20240325,151700,695710905,2125,2125,2125,2125,1430
|
|
20240325,151600,692672155,2125,2125,2125,2120,563
|
|
20240325,151500,691476345,2120,2125,2125,2120,24
|
|
20240325,151400,691425460,2120,2120,2130,2120,817
|
|
20240325,151300,689693400,2130,2120,2130,2120,131
|
|
20240325,151200,689415670,2125,2125,2125,2120,5728
|
|
20240325,151100,677272195,2120,2120,2120,2120,0
|
|
20240325,151000,677272195,2120,2130,2130,2120,1024
|
|
20240325,150900,675096305,2120,2120,2120,2120,23
|
|
20240325,150800,675047545,2125,2130,2130,2120,1025
|
|
20240325,150700,672869525,2120,2120,2120,2120,234
|
|
20240325,150600,672373445,2130,2125,2130,2125,58
|
|
20240325,150500,672250185,2125,2120,2125,2120,24
|
|
20240325,150400,672199300,2120,2125,2125,2120,2323
|
|
20240325,150300,667263040,2125,2120,2125,2120,274
|
|
20240325,150200,666680905,2120,2120,2120,2120,23
|
|
20240325,150100,666632145,2125,2125,2125,2125,1880
|
|
20240325,150000,662637145,2120,2120,2120,2120,23
|
|
20240325,145900,662588385,2120,2125,2125,2120,1023
|
|
20240325,145800,660414625,2120,2120,2120,2120,123
|
|
20240325,145700,660153865,2125,2120,2125,2120,2358
|
|
20240325,145600,655143230,2120,2120,2120,2120,2000
|
|
20240325,145500,650903230,2120,2125,2125,2120,44
|
|
20240325,145400,650809840,2125,2120,2125,2120,24
|
|
20240325,145300,650758955,2125,2125,2125,2120,454
|
|
20240325,145200,649794320,2125,2120,2125,2120,24
|
|
20240325,145100,649743435,2125,2125,2125,2125,3
|
|
20240325,145000,649737060,2120,2125,2125,2120,24
|
|
20240325,144900,649686175,2125,2120,2125,2120,113
|
|
20240325,144800,649446165,2120,2125,2125,2120,69
|
|
20240325,144700,649299655,2130,2130,2130,2125,1002
|
|
20240325,144600,647170395,2120,2125,2125,2120,525
|
|
20240325,144500,646054885,2125,2125,2125,2120,5650
|
|
20240325,144400,634048750,2120,2120,2120,2120,23
|
|
20240325,144300,633999990,2125,2120,2125,2120,30
|
|
20240325,144200,633936385,2125,2125,2125,2125,1
|
|
20240325,144100,633934260,2120,2125,2125,2120,123
|
|
20240325,144000,633673000,2120,2120,2120,2120,23
|
|
20240325,143900,633624240,2120,2125,2125,2120,81
|
|
20240325,143800,633452270,2120,2120,2120,2120,23
|
|
20240325,143700,633403510,2120,2120,2120,2120,75
|
|
20240325,143600,633244510,2120,2125,2125,2120,28
|
|
20240325,143500,633185145,2120,2120,2120,2120,23
|
|
20240325,143400,633136385,2120,2120,2120,2120,22
|
|
20240325,143300,633089745,2120,2120,2120,2120,23
|
|
20240325,143200,633040985,2120,2120,2120,2120,0
|
|
20240325,143100,633040985,2120,2120,2120,2120,23
|
|
20240325,143000,632992225,2120,2120,2120,2120,1023
|
|
20240325,142900,630823465,2120,2120,2120,2120,23
|
|
20240325,142800,630774705,2120,2120,2120,2120,1383
|
|
20240325,142700,627842745,2120,2120,2120,2120,432
|
|
20240325,142600,626926905,2120,2120,2120,2120,23
|
|
20240325,142500,626878145,2120,2125,2125,2120,143
|
|
20240325,142400,626574385,2120,2120,2120,2120,23
|
|
20240325,142300,626525625,2120,2120,2120,2120,23
|
|
20240325,142200,626476865,2125,2125,2125,2125,1
|
|
20240325,142100,626474740,2120,2125,2125,2120,24
|
|
20240325,142000,626423855,2115,2125,2125,2115,24
|
|
20240325,141900,626373085,2120,2120,2120,2120,23
|
|
20240325,141800,626324325,2125,2115,2125,2115,24
|
|
20240325,141700,626273555,2125,2115,2125,2115,91
|
|
20240325,141600,626081030,2115,2115,2115,2115,23
|
|
20240325,141500,626032385,2120,2115,2120,2115,259
|
|
20240325,141400,625483420,2120,2115,2120,2115,23
|
|
20240325,141300,625434770,2120,2115,2120,2115,26
|
|
20240325,141200,625379765,2120,2125,2125,2120,162
|
|
20240325,141100,625036315,2125,2120,2125,2120,25
|
|
20240325,141000,624983310,2125,2120,2125,2120,24
|
|
20240325,140900,624932425,2125,2115,2125,2115,638
|
|
20240325,140800,623580295,2115,2115,2120,2115,1024
|
|
20240325,140700,621414530,2120,2125,2125,2120,33
|
|
20240325,140600,621344510,2125,2120,2125,2115,141
|
|
20240325,140500,621045700,2125,2115,2125,2115,1675
|
|
20240325,140400,617502805,2125,2115,2125,2115,24
|
|
20240325,140300,617452035,2125,2125,2125,2125,1
|
|
20240325,140200,617449910,2115,2120,2125,2115,34
|
|
20240325,140100,617377935,2120,2120,2125,2120,10959
|
|
20240325,140000,594144850,2120,2115,2120,2115,1453
|
|
20240325,135900,591064605,2115,2115,2115,2115,64
|
|
20240325,135800,590929245,2115,2115,2120,2115,95
|
|
20240325,135700,590728315,2115,2120,2120,2115,24
|
|
20240325,135600,590677550,2115,2115,2115,2115,553
|
|
20240325,135500,589507955,2115,2120,2120,2115,124
|
|
20240325,135400,589245690,2115,2120,2120,2115,24
|
|
20240325,135300,589194925,2115,2115,2120,2115,260
|
|
20240325,135200,588644975,2115,2120,2120,2115,82
|
|
20240325,135100,588471495,2115,2120,2120,2115,41
|
|
20240325,135000,588384690,2115,2115,2115,2115,23
|
|
20240325,134900,588336045,2120,2115,2120,2115,330
|
|
20240325,134800,587638060,2120,2115,2120,2115,436
|
|
20240325,134700,586715905,2120,2115,2120,2115,348
|
|
20240325,134600,585979775,2120,2120,2120,2110,36
|
|
20240325,134500,585903685,2120,2120,2120,2110,26
|
|
20240325,134400,585848795,2120,2115,2120,2115,1053
|
|
20240325,134300,583621550,2120,2120,2120,2120,3
|
|
20240325,134200,583615190,2120,2115,2120,2115,1025
|
|
20240325,134100,581447310,2115,2115,2115,2115,23
|
|
20240325,134000,581398665,2120,2115,2120,2115,25
|
|
20240325,133900,581345780,2120,2115,2120,2115,24
|
|
20240325,133800,581295015,2120,2115,2120,2115,20
|
|
20240325,133700,581252620,2115,2115,2115,2115,23
|
|
20240325,133600,581203975,2120,2125,2125,2120,3446
|
|
20240325,133500,573897365,2125,2115,2125,2115,45
|
|
20240325,133400,573802075,2115,2120,2120,2115,32
|
|
20240325,133300,573734385,2125,2125,2125,2110,1004
|
|
20240325,133200,571610965,2115,2115,2120,2115,219
|
|
20240325,133100,571146805,2120,2120,2120,2115,30
|
|
20240325,133000,571083315,2115,2120,2120,2110,226
|
|
20240325,132900,570604930,2115,2110,2120,2110,969
|
|
20240325,132800,568555600,2125,2125,2125,2105,41025
|
|
20240325,132700,482092110,2115,2135,2135,2110,46170
|
|
20240325,132600,384425825,2125,2125,2125,2125,23
|
|
20240325,132500,384376950,2125,2125,2125,2125,63
|
|
20240325,132400,384243075,2125,2120,2125,2120,24
|
|
20240325,132300,384192190,2135,2130,2135,2120,43216
|
|
20240325,132200,292366650,2130,2130,2130,2130,23
|
|
20240325,132100,292317660,2130,2130,2130,2130,24
|
|
20240325,132000,292266540,2135,2130,2135,2130,1923
|
|
20240325,131900,288161050,2135,2135,2135,2135,235
|
|
20240325,131800,287659325,2130,2135,2135,2130,24
|
|
20240325,131700,287608200,2130,2130,2130,2130,23
|
|
20240325,131600,287559210,2135,2135,2135,2130,27
|
|
20240325,131500,287501680,2130,2130,2130,2130,23
|
|
20240325,131400,287452690,2135,2135,2135,2135,1
|
|
20240325,131300,287450555,2130,2130,2130,2130,23
|
|
20240325,131200,287401565,2135,2135,2135,2130,25
|
|
20240325,131100,287348305,2130,2130,2130,2130,22
|
|
20240325,131000,287301445,2135,2140,2140,2130,669
|
|
20240325,130900,285876040,2130,2140,2140,2130,2221
|
|
20240325,130800,281145290,2130,2140,2140,2130,26
|
|
20240325,130700,281089885,2140,2130,2140,2130,24
|
|
20240325,130600,281038755,2140,2135,2140,2130,2066
|
|
20240325,130500,276627940,2135,2130,2135,2130,24
|
|
20240325,130400,276576815,2135,2135,2135,2135,2001
|
|
20240325,130300,272304680,2130,2135,2135,2130,33
|
|
20240325,130200,272234340,2135,2130,2135,2130,24
|
|
20240325,130100,272183215,2140,2135,2140,2130,6851
|
|
20240325,130000,257556440,2140,2130,2140,2130,24
|
|
20240325,125900,257505310,2135,2140,2140,2135,184
|
|
20240325,125800,257112465,2130,2140,2140,2130,24
|
|
20240325,125700,257061335,2140,2140,2140,2130,1240
|
|
20240325,125600,254412965,2140,2140,2140,2130,25
|
|
20240325,125500,254359695,2130,2130,2130,2130,23
|
|
20240325,125400,254310705,2135,2130,2135,2130,122
|
|
20240325,125300,254050585,2130,2130,2135,2130,3024
|
|
20240325,125200,247609460,2135,2135,2135,2130,226
|
|
20240325,125100,247128065,2135,2130,2135,2130,3542
|
|
20240325,125000,239583595,2135,2130,2135,2130,23
|
|
20240325,124900,239534600,2135,2130,2135,2130,1001
|
|
20240325,124800,237402465,2130,2135,2135,2130,42
|
|
20240325,124700,237312910,2135,2130,2135,2130,24
|
|
20240325,124600,237261785,2140,2130,2140,2130,24
|
|
20240325,124500,237210655,2140,2130,2140,2130,375
|
|
20240325,124400,236411895,2140,2140,2140,2140,1
|
|
20240325,124300,236409755,2130,2130,2130,2130,23
|
|
20240325,124200,236360765,2140,2135,2140,2130,3724
|
|
20240325,124100,228427350,2140,2135,2140,2135,24
|
|
20240325,124000,228376105,2140,2135,2140,2135,26
|
|
20240325,123900,228320585,2145,2135,2145,2135,3
|
|
20240325,123800,228314170,2135,2135,2135,2130,131
|
|
20240325,123700,228034600,2145,2135,2145,2130,17182
|
|
20240325,123600,191388715,2145,2135,2145,2135,24
|
|
20240325,123500,191337465,2145,2145,2145,2145,1
|
|
20240325,123400,191335320,2135,2140,2145,2135,1186
|
|
20240325,123300,188796580,2145,2140,2145,2135,70
|
|
20240325,123200,188646670,2140,2140,2145,2140,63
|
|
20240325,123100,188511845,2145,2140,2145,2140,24
|
|
20240325,123000,188460480,2145,2145,2145,2145,1
|
|
20240325,122900,188458335,2140,2145,2145,2140,28
|
|
20240325,122800,188398390,2145,2140,2145,2140,23
|
|
20240325,122700,188349165,2145,2135,2145,2135,24
|
|
20240325,122600,188297915,2145,2140,2145,2140,835
|
|
20240325,122500,186511010,2145,2145,2145,2145,1
|
|
20240325,122400,186508865,2140,2140,2145,2140,145
|
|
20240325,122300,186198020,2140,2135,2140,2135,33
|
|
20240325,122200,186127515,2135,2135,2135,2135,23
|
|
20240325,122100,186078410,2140,2135,2140,2135,43
|
|
20240325,122000,185986505,2140,2140,2140,2140,8
|
|
20240325,121900,185969385,2135,2135,2135,2135,1023
|
|
20240325,121800,183785280,2140,2140,2140,2135,25
|
|
20240325,121700,183731895,2135,2135,2135,2135,223
|
|
20240325,121600,183255790,2140,2135,2140,2135,574
|
|
20240325,121500,182030295,2140,2140,2140,2140,200
|
|
20240325,121400,181602295,2135,2135,2135,2135,23
|
|
20240325,121300,181553190,2135,2140,2140,2135,27
|
|
20240325,121200,181495525,2140,2135,2140,2135,116
|
|
20240325,121100,181247400,2135,2135,2135,2135,23
|
|
20240325,121000,181198295,2140,2140,2140,2140,8
|
|
20240325,120900,181181175,2135,2135,2135,2135,23
|
|
20240325,120800,181132070,2135,2135,2135,2135,22
|
|
20240325,120700,181085100,2135,2135,2135,2135,23
|
|
20240325,120600,181035995,2140,2135,2140,2135,293
|
|
20240325,120500,180409090,2140,2140,2140,2140,5
|
|
20240325,120400,180398390,2135,2135,2135,2135,23
|
|
20240325,120300,180349285,2140,2140,2140,2140,523
|
|
20240325,120200,179230065,2140,2140,2140,2140,23
|
|
20240325,120100,179180845,2140,2140,2140,2140,153
|
|
20240325,120000,178853425,2140,2140,2140,2140,0
|
|
20240325,115900,178853425,2140,2140,2140,2140,23
|
|
20240325,115800,178804205,2145,2140,2145,2140,215
|
|
20240325,115700,178343145,2140,2140,2140,2140,23
|
|
20240325,115600,178293925,2145,2140,2145,2140,1524
|
|
20240325,115500,175032560,2145,2145,2145,2145,1
|
|
20240325,115400,175030415,2140,2140,2140,2140,23
|
|
20240325,115300,174981195,2140,2145,2145,2140,24
|
|
20240325,115200,174929830,2145,2140,2145,2140,46
|
|
20240325,115100,174831275,2145,2145,2145,2145,20
|
|
20240325,115000,174788375,2140,2145,2145,2140,31
|
|
20240325,114900,174721995,2140,2140,2140,2140,23
|
|
20240325,114800,174672775,2140,2140,2140,2140,23
|
|
20240325,114700,174623555,2140,2140,2140,2140,22
|
|
20240325,114600,174576475,2140,2140,2140,2140,0
|
|
20240325,114500,174576475,2140,2140,2140,2140,23
|
|
20240325,114400,174527255,2140,2140,2140,2140,23
|
|
20240325,114300,174478035,2140,2145,2145,2140,24
|
|
20240325,114200,174426670,2140,2135,2140,2135,125
|
|
20240325,114100,174159285,2140,2140,2140,2140,90
|
|
20240325,114000,173966685,2140,2140,2140,2140,24
|
|
20240325,113900,173915325,2140,2140,2140,2140,23
|
|
20240325,113800,173866105,2140,2140,2140,2140,23
|
|
20240325,113700,173816885,2140,2140,2140,2140,539
|
|
20240325,113600,172663425,2140,2140,2140,2140,0
|
|
20240325,113500,172663425,2140,2140,2140,2140,23
|
|
20240325,113400,172614205,2145,2140,2145,2140,73
|
|
20240325,113300,172457735,2140,2140,2140,2140,23
|
|
20240325,113200,172408515,2140,2145,2145,2140,323
|
|
20240325,113100,171715795,2140,2140,2140,2140,1
|
|
20240325,113000,171713655,2140,2140,2140,2140,2023
|
|
20240325,112900,167384435,2140,2140,2140,2140,23
|
|
20240325,112800,167335215,2140,2140,2140,2140,23
|
|
20240325,112700,167285995,2145,2140,2145,2140,187
|
|
20240325,112600,166885045,2140,2140,2140,2140,0
|
|
20240325,112500,166885045,2140,2140,2140,2140,22
|
|
20240325,112400,166837965,2145,2140,2145,2140,1025
|
|
20240325,112300,164644455,2140,2140,2140,2140,23
|
|
20240325,112200,164595235,2140,2140,2140,2140,75
|
|
20240325,112100,164434735,2140,2140,2140,2140,1504
|
|
20240325,112000,161216175,2140,2140,2140,2140,23
|
|
20240325,111900,161166955,2140,2140,2140,2140,23
|
|
20240325,111800,161117735,2140,2145,2145,2140,33
|
|
20240325,111700,161047065,2145,2140,2145,2140,523
|
|
20240325,111600,159925345,2140,2140,2140,2140,0
|
|
20240325,111500,159925345,2140,2145,2145,2140,25
|
|
20240325,111400,159871835,2140,2140,2140,2140,23
|
|
20240325,111300,159822615,2140,2140,2140,2140,23
|
|
20240325,111200,159773395,2145,2140,2145,2140,123
|
|
20240325,111100,159509675,2140,2140,2140,2140,300
|
|
20240325,111000,158867675,2140,2140,2140,2140,23
|
|
20240325,110900,158818455,2145,2140,2145,2140,123
|
|
20240325,110800,158554735,2140,2140,2140,2140,99
|
|
20240325,110700,158342875,2140,2140,2140,2140,1
|
|
20240325,110600,158340735,2140,2140,2140,2140,23
|
|
20240325,110500,158291515,2140,2145,2145,2140,48
|
|
20240325,110400,158188665,2145,2140,2145,2140,271
|
|
20240325,110300,157607485,2140,2140,2140,2140,23
|
|
20240325,110200,157558265,2145,2145,2145,2145,253
|
|
20240325,110100,157015580,2140,2140,2140,2140,223
|
|
20240325,110000,156538360,2140,2140,2140,2140,23
|
|
20240325,105900,156489140,2140,2145,2145,2140,523
|
|
20240325,105800,155367420,2140,2145,2145,2140,149
|
|
20240325,105700,155047930,2145,2145,2145,2145,56
|
|
20240325,105600,154927810,2140,2140,2140,2140,23
|
|
20240325,105500,154878590,2140,2140,2140,2140,23
|
|
20240325,105400,154829370,2140,2140,2140,2140,23
|
|
20240325,105300,154780150,2145,2140,2145,2140,530
|
|
20240325,105200,153643415,2145,2145,2145,2145,1
|
|
20240325,105100,153641270,2140,2140,2140,2140,23
|
|
20240325,105000,153592050,2145,2145,2145,2140,34
|
|
20240325,104900,153519235,2140,2140,2140,2140,23
|
|
20240325,104800,153470015,2140,2140,2140,2140,23
|
|
20240325,104700,153420795,2140,2140,2140,2140,0
|
|
20240325,104600,153420795,2140,2145,2145,2140,410
|
|
20240325,104500,152541460,2145,2145,2145,2140,65
|
|
20240325,104400,152402150,2140,2140,2140,2140,22
|
|
20240325,104300,152355070,2145,2140,2145,2140,26
|
|
20240325,104200,152299415,2140,2140,2140,2140,0
|
|
20240325,104100,152299415,2140,2145,2145,2140,1364
|
|
20240325,104000,149373750,2140,2140,2140,2140,23
|
|
20240325,103900,149324530,2140,2140,2140,2140,23
|
|
20240325,103800,149275310,2140,2140,2140,2140,23
|
|
20240325,103700,149226090,2140,2140,2140,2140,0
|
|
20240325,103600,149226090,2140,2140,2140,2140,23
|
|
20240325,103500,149176870,2140,2140,2140,2140,23
|
|
20240325,103400,149127650,2140,2140,2140,2140,23
|
|
20240325,103300,149078430,2140,2140,2140,2140,23
|
|
20240325,103200,149029210,2140,2140,2140,2140,0
|
|
20240325,103100,149029210,2140,2140,2140,2140,23
|
|
20240325,103000,148979990,2140,2140,2140,2140,23
|
|
20240325,102900,148930770,2140,2140,2140,2140,123
|
|
20240325,102800,148667550,2140,2140,2140,2140,23
|
|
20240325,102700,148618330,2140,2140,2140,2140,0
|
|
20240325,102600,148618330,2140,2140,2140,2140,23
|
|
20240325,102500,148569110,2145,2145,2145,2140,34
|
|
20240325,102400,148496295,2140,2140,2140,2140,223
|
|
20240325,102300,148019075,2140,2140,2140,2140,0
|
|
20240325,102200,148019075,2140,2145,2145,2140,23
|
|
20240325,102100,147969850,2140,2145,2150,2140,6326
|
|
20240325,102000,134394180,2145,2140,2145,2140,5023
|
|
20240325,101900,123619960,2140,2140,2140,2140,23
|
|
20240325,101800,123570740,2145,2145,2145,2145,3151
|
|
20240325,101700,116811845,2140,2145,2145,2140,101
|
|
20240325,101600,116595680,2140,2145,2150,2140,1037
|
|
20240325,101500,114371360,2145,2145,2145,2140,1851
|
|
20240325,101400,110401080,2145,2145,2145,2145,123
|
|
20240325,101300,110137245,2145,2145,2145,2145,0
|
|
20240325,101200,110137245,2145,2145,2145,2145,23
|
|
20240325,101100,110087910,2145,2145,2145,2145,23
|
|
20240325,101000,110038575,2150,2145,2150,2145,24
|
|
20240325,100900,109987090,2145,2145,2145,2145,23
|
|
20240325,100800,109937755,2150,2150,2150,2150,139
|
|
20240325,100700,109638905,2145,2145,2145,2145,123
|
|
20240325,100600,109375070,2145,2145,2145,2145,23
|
|
20240325,100500,109325735,2145,2150,2150,2145,34
|
|
20240325,100400,109252750,2145,2145,2145,2145,23
|
|
20240325,100300,109203415,2150,2150,2150,2150,74
|
|
20240325,100200,109044315,2145,2150,2150,2145,896
|
|
20240325,100100,107118025,2155,2150,2155,2145,251
|
|
20240325,100000,106578485,2150,2145,2150,2140,1275
|
|
20240325,095900,103838670,2145,2140,2145,2140,63
|
|
20240325,095800,103703650,2140,2140,2140,2140,0
|
|
20240325,095700,103703650,2140,2140,2140,2140,23
|
|
20240325,095600,103654430,2140,2145,2145,2140,27
|
|
20240325,095500,103596630,2145,2140,2145,2140,26
|
|
20240325,095400,103540975,2140,2140,2140,2140,23
|
|
20240325,095300,103491755,2145,2145,2145,2145,5
|
|
20240325,095200,103481030,2135,2135,2135,2135,23
|
|
20240325,095100,103431925,2145,2145,2145,2135,1207
|
|
20240325,095000,100844880,2135,2145,2145,2130,24574
|
|
20240325,094900,48396380,2150,2145,2150,2145,26
|
|
20240325,094800,48340595,2150,2150,2150,2150,5
|
|
20240325,094700,48329845,2145,2145,2145,2145,23
|
|
20240325,094600,48280510,2150,2145,2150,2145,33
|
|
20240325,094500,48209675,2145,2145,2145,2145,23
|
|
20240325,094400,48160340,2155,2140,2155,2140,27
|
|
20240325,094300,48102500,2155,2155,2155,2155,1
|
|
20240325,094200,48100345,2140,2140,2140,2140,23
|
|
20240325,094100,48051125,2140,2155,2155,2140,1823
|
|
20240325,094000,44144420,2145,2145,2145,2145,523
|
|
20240325,093900,43022585,2155,2145,2155,2145,29
|
|
20240325,093800,42960320,2155,2155,2155,2155,1
|
|
20240325,093700,42958165,2150,2150,2150,2150,23
|
|
20240325,093600,42908715,2145,2145,2145,2145,23
|
|
20240325,093500,42859380,2145,2145,2145,2145,23
|
|
20240325,093400,42810045,2145,2145,2145,2145,0
|
|
20240325,093300,42810045,2145,2145,2145,2145,23
|
|
20240325,093200,42760710,2145,2145,2145,2145,25
|
|
20240325,093100,42707085,2145,2145,2145,2145,1523
|
|
20240325,093000,39440250,2145,2150,2150,2145,759
|
|
20240325,092900,37808755,2150,2150,2150,2150,2865
|
|
20240325,092800,31649005,2150,2150,2150,2150,23
|
|
20240325,092700,31599555,2150,2150,2150,2150,23
|
|
20240325,092600,31550105,2150,2150,2150,2150,23
|
|
20240325,092500,31500655,2150,2150,2150,2150,23
|
|
20240325,092400,31451205,2155,2155,2155,2155,3
|
|
20240325,092300,31444740,2155,2155,2155,2150,232
|
|
20240325,092200,30944895,2150,2150,2150,2150,23
|
|
20240325,092100,30895445,2155,2155,2155,2155,214
|
|
20240325,092000,30434275,2160,2160,2160,2155,24
|
|
20240325,091900,30382545,2150,2150,2150,2150,3656
|
|
20240325,091800,22522145,2150,2160,2160,2150,485
|
|
20240325,091700,21474775,2160,2150,2160,2150,103
|
|
20240325,091600,21253225,2150,2150,2160,2150,136
|
|
20240325,091500,20960785,2150,2150,2150,2150,39
|
|
20240325,091400,20876935,2150,2150,2160,2150,4802
|
|
20240325,091300,10552625,2145,2150,2150,2145,25
|
|
20240325,091200,10498990,2150,2150,2150,2150,178
|
|
20240325,091100,10116290,2150,2150,2150,2150,24
|
|
20240325,091000,10064690,2150,2150,2150,2150,23
|
|
20240325,090900,10015240,2155,2160,2160,2155,424
|
|
20240325,090800,9101515,2155,2155,2155,2155,23
|
|
20240325,090700,9051950,2160,2155,2160,2155,467
|
|
20240325,090600,8045375,2155,2155,2155,2155,24
|
|
20240325,090500,7993655,2155,2150,2155,2150,727
|
|
20240325,090400,6427085,2150,2155,2155,2150,279
|
|
20240325,090300,5825845,2155,2160,2160,2155,161
|
|
20240325,090200,5478200,2160,2155,2160,2155,1000
|
|
20240325,090100,3320820,2155,2155,2155,2155,23
|
|
20240325,090000,3271255,2160,2155,2160,2150,1515
|