584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,184000,1010010945,2035,2035,2035,2035,0
|
|
20240327,183900,1010010945,2035,2035,2035,2035,0
|
|
20240327,183800,1010010945,2035,2035,2035,2035,0
|
|
20240327,183700,1010010945,2035,2035,2035,2035,0
|
|
20240327,183600,1010010945,2035,2035,2035,2035,0
|
|
20240327,183500,1010010945,2035,2035,2035,2035,0
|
|
20240327,183400,1010010945,2035,2035,2035,2035,0
|
|
20240327,183300,1010010945,2035,2035,2035,2035,0
|
|
20240327,183200,1010010945,2035,2035,2035,2035,0
|
|
20240327,183100,1010010945,2035,2035,2035,2035,0
|
|
20240327,183000,1010010945,2035,2035,2035,2035,0
|
|
20240327,182900,1010010945,2035,2035,2035,2035,0
|
|
20240327,182800,1010010945,2035,2035,2035,2035,0
|
|
20240327,182700,1010010945,2035,2035,2035,2035,0
|
|
20240327,182600,1010010945,2035,2035,2035,2035,0
|
|
20240327,182500,1010010945,2035,2035,2035,2035,0
|
|
20240327,182400,1010010945,2035,2035,2035,2035,0
|
|
20240327,182300,1010010945,2035,2035,2035,2035,0
|
|
20240327,182200,1010010945,2035,2035,2035,2035,0
|
|
20240327,182100,1010010945,2035,2035,2035,2035,0
|
|
20240327,182000,1010010945,2035,2035,2035,2035,0
|
|
20240327,181900,1010010945,2035,2035,2035,2035,0
|
|
20240327,181800,1010010945,2035,2035,2035,2035,0
|
|
20240327,181700,1010010945,2035,2035,2035,2035,0
|
|
20240327,181600,1010010945,2035,2035,2035,2035,0
|
|
20240327,181500,1010010945,2035,2035,2035,2035,0
|
|
20240327,181400,1010010945,2035,2035,2035,2035,0
|
|
20240327,181300,1010010945,2035,2035,2035,2035,0
|
|
20240327,181200,1010010945,2035,2035,2035,2035,0
|
|
20240327,181100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,181000,1010010945,2035,2035,2035,2035,0
|
|
20240327,180900,1010010945,2035,2035,2035,2035,0
|
|
20240327,180800,1010010945,2035,2035,2035,2035,0
|
|
20240327,180700,1010010945,2035,2035,2035,2035,0
|
|
20240327,180600,1010010945,2035,2035,2035,2035,0
|
|
20240327,180500,1010010945,2035,2035,2035,2035,0
|
|
20240327,180400,1010010945,2035,2035,2035,2035,0
|
|
20240327,180300,1010010945,2035,2035,2035,2035,0
|
|
20240327,180200,1010010945,2035,2035,2035,2035,0
|
|
20240327,180100,1010010945,2035,2035,2035,2035,0
|
|
20240327,180000,1010010945,2035,2035,2035,2035,0
|
|
20240327,175900,1010010945,2035,2035,2035,2035,0
|
|
20240327,175800,1010010945,2035,2035,2035,2035,0
|
|
20240327,175700,1010010945,2035,2035,2035,2035,0
|
|
20240327,175600,1010010945,2035,2035,2035,2035,0
|
|
20240327,175500,1010010945,2035,2035,2035,2035,0
|
|
20240327,175400,1010010945,2035,2035,2035,2035,0
|
|
20240327,175300,1010010945,2035,2035,2035,2035,0
|
|
20240327,175200,1010010945,2035,2035,2035,2035,0
|
|
20240327,175100,1010010945,2035,2035,2035,2035,0
|
|
20240327,175000,1010010945,2035,2035,2035,2035,0
|
|
20240327,174900,1010010945,2035,2035,2035,2035,0
|
|
20240327,174800,1010010945,2035,2035,2035,2035,0
|
|
20240327,174700,1010010945,2035,2035,2035,2035,0
|
|
20240327,174600,1010010945,2035,2035,2035,2035,0
|
|
20240327,174500,1010010945,2035,2035,2035,2035,0
|
|
20240327,174400,1010010945,2035,2035,2035,2035,0
|
|
20240327,174300,1010010945,2035,2035,2035,2035,0
|
|
20240327,174200,1010010945,2035,2035,2035,2035,0
|
|
20240327,174100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,174000,1010010945,2035,2035,2035,2035,0
|
|
20240327,173900,1010010945,2035,2035,2035,2035,0
|
|
20240327,173800,1010010945,2035,2035,2035,2035,0
|
|
20240327,173700,1010010945,2035,2035,2035,2035,0
|
|
20240327,173600,1010010945,2035,2035,2035,2035,0
|
|
20240327,173500,1010010945,2035,2035,2035,2035,0
|
|
20240327,173400,1010010945,2035,2035,2035,2035,0
|
|
20240327,173300,1010010945,2035,2035,2035,2035,0
|
|
20240327,173200,1010010945,2035,2035,2035,2035,0
|
|
20240327,173100,1010010945,2035,2035,2035,2035,0
|
|
20240327,173000,1010010945,2035,2035,2035,2035,0
|
|
20240327,172900,1010010945,2035,2035,2035,2035,0
|
|
20240327,172800,1010010945,2035,2035,2035,2035,0
|
|
20240327,172700,1010010945,2035,2035,2035,2035,0
|
|
20240327,172600,1010010945,2035,2035,2035,2035,0
|
|
20240327,172500,1010010945,2035,2035,2035,2035,0
|
|
20240327,172400,1010010945,2035,2035,2035,2035,0
|
|
20240327,172300,1010010945,2035,2035,2035,2035,0
|
|
20240327,172200,1010010945,2035,2035,2035,2035,0
|
|
20240327,172100,1010010945,2035,2035,2035,2035,0
|
|
20240327,172000,1010010945,2035,2035,2035,2035,0
|
|
20240327,171900,1010010945,2035,2035,2035,2035,0
|
|
20240327,171800,1010010945,2035,2035,2035,2035,0
|
|
20240327,171700,1010010945,2035,2035,2035,2035,0
|
|
20240327,171600,1010010945,2035,2035,2035,2035,0
|
|
20240327,171500,1010010945,2035,2035,2035,2035,0
|
|
20240327,171400,1010010945,2035,2035,2035,2035,0
|
|
20240327,171300,1010010945,2035,2035,2035,2035,0
|
|
20240327,171200,1010010945,2035,2035,2035,2035,0
|
|
20240327,171100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,171000,1010010945,2035,2035,2035,2035,0
|
|
20240327,170900,1010010945,2035,2035,2035,2035,0
|
|
20240327,170800,1010010945,2035,2035,2035,2035,0
|
|
20240327,170700,1010010945,2035,2035,2035,2035,0
|
|
20240327,170600,1010010945,2035,2035,2035,2035,0
|
|
20240327,170500,1010010945,2035,2035,2035,2035,0
|
|
20240327,170400,1010010945,2035,2035,2035,2035,0
|
|
20240327,170300,1010010945,2035,2035,2035,2035,0
|
|
20240327,170200,1010010945,2035,2035,2035,2035,0
|
|
20240327,170100,1010010945,2035,2035,2035,2035,0
|
|
20240327,170000,1010010945,2035,2035,2035,2035,0
|
|
20240327,165900,1010010945,2035,2035,2035,2035,0
|
|
20240327,165800,1010010945,2035,2035,2035,2035,0
|
|
20240327,165700,1010010945,2035,2035,2035,2035,0
|
|
20240327,165600,1010010945,2035,2035,2035,2035,0
|
|
20240327,165500,1010010945,2035,2035,2035,2035,0
|
|
20240327,165400,1010010945,2035,2035,2035,2035,0
|
|
20240327,165300,1010010945,2035,2035,2035,2035,0
|
|
20240327,165200,1010010945,2035,2035,2035,2035,0
|
|
20240327,165100,1010010945,2035,2035,2035,2035,0
|
|
20240327,165000,1010010945,2035,2035,2035,2035,0
|
|
20240327,164900,1010010945,2035,2035,2035,2035,0
|
|
20240327,164800,1010010945,2035,2035,2035,2035,0
|
|
20240327,164700,1010010945,2035,2035,2035,2035,0
|
|
20240327,164600,1010010945,2035,2035,2035,2035,0
|
|
20240327,164500,1010010945,2035,2035,2035,2035,0
|
|
20240327,164400,1010010945,2035,2035,2035,2035,0
|
|
20240327,164300,1010010945,2035,2035,2035,2035,0
|
|
20240327,164200,1010010945,2035,2035,2035,2035,0
|
|
20240327,164100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,164000,1010010945,2035,2035,2035,2035,0
|
|
20240327,163900,1010010945,2035,2035,2035,2035,0
|
|
20240327,163800,1010010945,2035,2035,2035,2035,0
|
|
20240327,163700,1010010945,2035,2035,2035,2035,0
|
|
20240327,163600,1010010945,2035,2035,2035,2035,0
|
|
20240327,163500,1010010945,2035,2035,2035,2035,0
|
|
20240327,163400,1010010945,2035,2035,2035,2035,0
|
|
20240327,163300,1010010945,2035,2035,2035,2035,0
|
|
20240327,163200,1010010945,2035,2035,2035,2035,0
|
|
20240327,163100,1010010945,2035,2035,2035,2035,0
|
|
20240327,163000,1010010945,2035,2035,2035,2035,0
|
|
20240327,162900,1010010945,2035,2035,2035,2035,0
|
|
20240327,162800,1010010945,2035,2035,2035,2035,0
|
|
20240327,162700,1010010945,2035,2035,2035,2035,0
|
|
20240327,162600,1010010945,2035,2035,2035,2035,0
|
|
20240327,162500,1010010945,2035,2035,2035,2035,0
|
|
20240327,162400,1010010945,2035,2035,2035,2035,0
|
|
20240327,162300,1010010945,2035,2035,2035,2035,0
|
|
20240327,162200,1010010945,2035,2035,2035,2035,0
|
|
20240327,162100,1010010945,2035,2035,2035,2035,0
|
|
20240327,162000,1010010945,2035,2035,2035,2035,0
|
|
20240327,161900,1010010945,2035,2035,2035,2035,0
|
|
20240327,161800,1010010945,2035,2035,2035,2035,0
|
|
20240327,161700,1010010945,2035,2035,2035,2035,0
|
|
20240327,161600,1010010945,2035,2035,2035,2035,0
|
|
20240327,161500,1010010945,2035,2035,2035,2035,0
|
|
20240327,161400,1010010945,2035,2035,2035,2035,0
|
|
20240327,161300,1010010945,2035,2035,2035,2035,0
|
|
20240327,161200,1010010945,2035,2035,2035,2035,0
|
|
20240327,161100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,161000,1010010945,2035,2035,2035,2035,0
|
|
20240327,160900,1010010945,2035,2035,2035,2035,0
|
|
20240327,160800,1010010945,2035,2035,2035,2035,0
|
|
20240327,160700,1010010945,2035,2035,2035,2035,0
|
|
20240327,160600,1010010945,2035,2035,2035,2035,0
|
|
20240327,160500,1010010945,2035,2035,2035,2035,0
|
|
20240327,160400,1010010945,2035,2035,2035,2035,0
|
|
20240327,160300,1010010945,2035,2035,2035,2035,0
|
|
20240327,160200,1010010945,2035,2035,2035,2035,0
|
|
20240327,160100,1010010945,2035,2035,2035,2035,0
|
|
20240327,160000,1010010945,2035,2035,2035,2035,0
|
|
20240327,155900,1010010945,2035,2035,2035,2035,0
|
|
20240327,155800,1010010945,2035,2035,2035,2035,0
|
|
20240327,155700,1010010945,2035,2035,2035,2035,0
|
|
20240327,155600,1010010945,2035,2035,2035,2035,0
|
|
20240327,155500,1010010945,2035,2035,2035,2035,0
|
|
20240327,155400,1010010945,2035,2035,2035,2035,0
|
|
20240327,155300,1010010945,2035,2035,2035,2035,0
|
|
20240327,155200,1010010945,2035,2035,2035,2035,0
|
|
20240327,155100,1010010945,2035,2035,2035,2035,0
|
|
20240327,155000,1010010945,2035,2035,2035,2035,0
|
|
20240327,154900,1010010945,2035,2035,2035,2035,0
|
|
20240327,154800,1010010945,2035,2035,2035,2035,0
|
|
20240327,154700,1010010945,2035,2035,2035,2035,0
|
|
20240327,154600,1010010945,2035,2035,2035,2035,0
|
|
20240327,154500,1010010945,2035,2035,2035,2035,0
|
|
20240327,154400,1010010945,2035,2035,2035,2035,0
|
|
20240327,154300,1010010945,2035,2035,2035,2035,0
|
|
20240327,154200,1010010945,2035,2035,2035,2035,0
|
|
20240327,154100,1010010945,2035,2035,2035,2035,10267
|
|
20240327,154000,1010010945,2035,2035,2035,2035,0
|
|
20240327,153900,1010010945,2035,2035,2035,2035,0
|
|
20240327,153800,1010010945,2035,2035,2035,2035,0
|
|
20240327,153700,1010010945,2035,2035,2035,2035,0
|
|
20240327,153600,1010010945,2035,2035,2035,2035,0
|
|
20240327,153500,1010010945,2035,2035,2035,2035,0
|
|
20240327,153400,1010010945,2035,2035,2035,2035,0
|
|
20240327,153300,1010010945,2035,2035,2035,2035,0
|
|
20240327,153200,1010010945,2035,2035,2035,2035,0
|
|
20240327,153100,1010010945,2035,2035,2035,2035,0
|
|
20240327,153000,1010010945,2035,2035,2035,2035,10267
|
|
20240327,152900,989117600,2035,2035,2035,2035,0
|
|
20240327,152800,989117600,2035,2035,2035,2035,0
|
|
20240327,152700,989117600,2035,2035,2035,2035,0
|
|
20240327,152600,989117600,2035,2035,2035,2035,0
|
|
20240327,152500,989117600,2035,2035,2035,2035,0
|
|
20240327,152400,989117600,2035,2035,2035,2035,0
|
|
20240327,152300,989117600,2035,2035,2035,2035,0
|
|
20240327,152200,989117600,2035,2035,2035,2035,0
|
|
20240327,152100,989117600,2035,2035,2035,2035,0
|
|
20240327,152000,989117600,2035,2035,2035,2035,0
|
|
20240327,151900,989117600,2035,2035,2040,2035,13522
|
|
20240327,151800,961581455,2040,2040,2040,2035,56
|
|
20240327,151700,961467240,2035,2035,2040,2035,2658
|
|
20240327,151600,956058195,2035,2040,2040,2035,636
|
|
20240327,151500,954763425,2035,2035,2035,2035,111
|
|
20240327,151400,954537540,2040,2040,2040,2040,0
|
|
20240327,151300,954537540,2040,2040,2040,2035,1114
|
|
20240327,151200,952265515,2040,2040,2040,2040,1
|
|
20240327,151100,952263475,2040,2040,2040,2040,0
|
|
20240327,151000,952263475,2040,2040,2040,2040,0
|
|
20240327,150900,952263475,2040,2040,2040,2035,211
|
|
20240327,150800,951833780,2040,2035,2040,2035,444
|
|
20240327,150700,950930235,2035,2040,2040,2035,1907
|
|
20240327,150600,947040915,2040,2035,2045,2035,3112
|
|
20240327,150500,940693825,2040,2035,2040,2035,271
|
|
20240327,150400,940142335,2040,2040,2040,2035,4421
|
|
20240327,150300,931125705,2045,2040,2045,2040,320
|
|
20240327,150200,930472890,2040,2040,2045,2040,228
|
|
20240327,150100,930006735,2045,2045,2045,2045,23
|
|
20240327,150000,929959700,2045,2045,2045,2040,24
|
|
20240327,145900,929910635,2045,2040,2045,2040,1977
|
|
20240327,145800,925877540,2045,2040,2045,2040,2
|
|
20240327,145700,925873455,2040,2045,2045,2040,14
|
|
20240327,145600,925844830,2045,2050,2050,2040,637
|
|
20240327,145500,924544980,2050,2045,2050,2040,177
|
|
20240327,145400,924183085,2045,2045,2045,2045,0
|
|
20240327,145300,924183085,2045,2045,2045,2045,0
|
|
20240327,145200,924183085,2045,2040,2050,2040,2708
|
|
20240327,145100,918646965,2045,2045,2045,2040,224
|
|
20240327,145000,918188995,2045,2040,2045,2040,1122
|
|
20240327,144900,915900105,2040,2045,2045,2040,55
|
|
20240327,144800,915787655,2045,2045,2045,2045,0
|
|
20240327,144700,915787655,2045,2045,2045,2045,0
|
|
20240327,144600,915787655,2045,2045,2045,2045,0
|
|
20240327,144500,915787655,2045,2045,2045,2045,0
|
|
20240327,144400,915787655,2045,2045,2045,2045,0
|
|
20240327,144300,915787655,2045,2045,2045,2045,0
|
|
20240327,144200,915787655,2045,2045,2045,2045,0
|
|
20240327,144100,915787655,2045,2040,2045,2035,134
|
|
20240327,144000,915514265,2035,2045,2045,2035,530
|
|
20240327,143900,914433285,2045,2040,2045,2040,3426
|
|
20240327,143800,907444230,2045,2045,2045,2045,0
|
|
20240327,143700,907444230,2045,2045,2045,2045,1
|
|
20240327,143600,907442185,2040,2045,2045,2040,2
|
|
20240327,143500,907438100,2045,2045,2045,2040,367
|
|
20240327,143400,906687730,2045,2045,2045,2040,358
|
|
20240327,143300,905955760,2045,2045,2045,2040,689
|
|
20240327,143200,904546915,2045,2045,2045,2045,0
|
|
20240327,143100,904546915,2045,2045,2045,2040,350
|
|
20240327,143000,903831200,2045,2045,2045,2040,223
|
|
20240327,142900,903375275,2045,2045,2045,2040,3
|
|
20240327,142800,903369145,2045,2040,2045,2040,35
|
|
20240327,142700,903297740,2045,2045,2045,2045,0
|
|
20240327,142600,903297740,2045,2040,2045,2040,26
|
|
20240327,142500,903244695,2045,2045,2045,2045,0
|
|
20240327,142400,903244695,2045,2045,2045,2045,0
|
|
20240327,142300,903244695,2045,2045,2045,2040,380
|
|
20240327,142200,902467785,2045,2040,2045,2040,16
|
|
20240327,142100,902435140,2045,2045,2045,2045,5
|
|
20240327,142000,902424915,2045,2045,2045,2045,1
|
|
20240327,141900,902422870,2040,2045,2045,2040,5208
|
|
20240327,141800,891798485,2045,2045,2045,2045,8
|
|
20240327,141700,891782125,2045,2045,2045,2045,0
|
|
20240327,141600,891782125,2045,2045,2045,2045,3
|
|
20240327,141500,891775990,2045,2045,2045,2040,14
|
|
20240327,141400,891747375,2045,2045,2045,2045,0
|
|
20240327,141300,891747375,2045,2045,2045,2045,0
|
|
20240327,141200,891747375,2045,2045,2045,2045,0
|
|
20240327,141100,891747375,2045,2045,2045,2045,0
|
|
20240327,141000,891747375,2045,2045,2045,2045,1
|
|
20240327,140900,891745330,2040,2045,2045,2040,17
|
|
20240327,140800,891710570,2045,2045,2045,2040,563
|
|
20240327,140700,890562040,2040,2045,2045,2040,23
|
|
20240327,140600,890515015,2045,2040,2045,2040,134
|
|
20240327,140500,890241650,2045,2045,2045,2040,1673
|
|
20240327,140400,886823255,2050,2045,2050,2040,872
|
|
20240327,140300,885040475,2045,2040,2045,2040,2797
|
|
20240327,140200,879322095,2040,2040,2045,2040,281
|
|
20240327,140100,878747845,2040,2045,2045,2040,47
|
|
20240327,140000,878651735,2045,2045,2045,2045,5
|
|
20240327,135900,878641510,2045,2035,2045,2035,87
|
|
20240327,135800,878464455,2035,2035,2045,2035,363
|
|
20240327,135700,877725730,2035,2045,2050,2035,2616
|
|
20240327,135600,872374145,2040,2040,2045,2040,4
|
|
20240327,135500,872365980,2045,2035,2045,2035,120
|
|
20240327,135400,872121225,2040,2040,2040,2040,1
|
|
20240327,135300,872119185,2040,2040,2040,2040,6
|
|
20240327,135200,872106945,2035,2040,2040,2035,260
|
|
20240327,135100,871577835,2040,2040,2040,2040,3
|
|
20240327,135000,871571715,2045,2045,2045,2045,0
|
|
20240327,134900,871571715,2045,2040,2045,2040,4
|
|
20240327,134800,871563550,2040,2040,2040,2040,1
|
|
20240327,134700,871561510,2045,2040,2045,2040,56
|
|
20240327,134600,871447260,2045,2045,2045,2035,329
|
|
20240327,134500,870774735,2045,2035,2045,2035,1050
|
|
20240327,134400,868631965,2045,2040,2045,2040,14
|
|
20240327,134300,868603395,2045,2040,2045,2035,413
|
|
20240327,134200,867761045,2040,2035,2050,2030,12789
|
|
20240327,134100,841636155,2030,2035,2035,2030,127
|
|
20240327,134000,841377795,2035,2035,2035,2030,56
|
|
20240327,133900,841263840,2035,2035,2035,2030,334
|
|
20240327,133800,840584315,2035,2035,2035,2030,119
|
|
20240327,133700,840342235,2030,2030,2030,2030,787
|
|
20240327,133600,838744625,2030,2035,2035,2030,1018
|
|
20240327,133500,836673410,2040,2040,2040,2040,2
|
|
20240327,133400,836669330,2040,2040,2040,2040,0
|
|
20240327,133300,836669330,2040,2040,2040,2040,20
|
|
20240327,133200,836628530,2035,2040,2040,2035,12
|
|
20240327,133100,836604055,2035,2035,2035,2035,450
|
|
20240327,133000,835688305,2035,2035,2035,2030,3035
|
|
20240327,132900,829518315,2030,2030,2035,2030,291
|
|
20240327,132800,828926740,2035,2035,2035,2030,4478
|
|
20240327,132700,819816210,2035,2035,2035,2035,0
|
|
20240327,132600,819816210,2035,2035,2035,2035,0
|
|
20240327,132500,819816210,2035,2040,2040,2035,389
|
|
20240327,132400,819024490,2035,2035,2035,2035,254
|
|
20240327,132300,818507600,2035,2040,2040,2035,40
|
|
20240327,132200,818426005,2040,2040,2040,2040,0
|
|
20240327,132100,818426005,2040,2045,2045,2040,141
|
|
20240327,132000,818138325,2045,2045,2045,2045,7
|
|
20240327,131900,818124010,2045,2040,2045,2035,4206
|
|
20240327,131800,809545875,2040,2040,2040,2040,1673
|
|
20240327,131700,806132955,2045,2045,2045,2045,19
|
|
20240327,131600,806094100,2040,2040,2040,2040,13
|
|
20240327,131500,806067580,2045,2045,2045,2045,60
|
|
20240327,131400,805944880,2040,2045,2045,2040,1655
|
|
20240327,131300,802561330,2040,2040,2040,2040,0
|
|
20240327,131200,802561330,2040,2045,2045,2040,102
|
|
20240327,131100,802352750,2045,2045,2045,2045,1
|
|
20240327,131000,802350705,2040,2040,2040,2040,0
|
|
20240327,130900,802350705,2040,2040,2040,2040,0
|
|
20240327,130800,802350705,2040,2040,2040,2040,61
|
|
20240327,130700,802226265,2040,2040,2040,2040,5
|
|
20240327,130600,802216065,2040,2040,2040,2040,41
|
|
20240327,130500,802132425,2045,2045,2045,2045,0
|
|
20240327,130400,802132425,2045,2035,2045,2035,598
|
|
20240327,130300,800912920,2040,2040,2040,2040,102
|
|
20240327,130200,800704840,2040,2040,2040,2035,320
|
|
20240327,130100,800053535,2040,2040,2040,2040,5
|
|
20240327,130000,800043335,2040,2035,2040,2035,115
|
|
20240327,125900,799809050,2035,2040,2040,2035,248
|
|
20240327,125800,799303370,2040,2040,2040,2040,0
|
|
20240327,125700,799303370,2040,2035,2040,2035,530
|
|
20240327,125600,798222795,2040,2035,2040,2035,647
|
|
20240327,125500,796904330,2040,2040,2040,2040,50
|
|
20240327,125400,796802330,2035,2035,2040,2035,974
|
|
20240327,125300,794816275,2040,2040,2040,2035,1415
|
|
20240327,125200,791930200,2035,2035,2040,2035,774
|
|
20240327,125100,790352610,2040,2040,2040,2040,200
|
|
20240327,125000,789944610,2040,2035,2040,2035,173
|
|
20240327,124900,789592550,2040,2040,2040,2040,0
|
|
20240327,124800,789592550,2040,2040,2040,2035,10
|
|
20240327,124700,789572155,2040,2040,2040,2040,32
|
|
20240327,124600,789506875,2040,2040,2040,2040,22
|
|
20240327,124500,789461995,2040,2040,2040,2040,94
|
|
20240327,124400,789270235,2040,2040,2040,2040,6
|
|
20240327,124300,789257995,2035,2040,2045,2035,551
|
|
20240327,124200,788134195,2045,2045,2045,2045,4
|
|
20240327,124100,788126015,2045,2045,2045,2035,336
|
|
20240327,124000,787440290,2040,2035,2040,2035,591
|
|
20240327,123900,786235775,2040,2040,2040,2040,5003
|
|
20240327,123800,776029655,2040,2040,2040,2040,17
|
|
20240327,123700,775994975,2040,2035,2040,2035,56
|
|
20240327,123600,775880930,2040,2040,2040,2040,0
|
|
20240327,123500,775880930,2040,2035,2040,2035,40
|
|
20240327,123400,775799525,2035,2030,2035,2030,967
|
|
20240327,123300,773832615,2030,2040,2040,2030,6372
|
|
20240327,123200,760867125,2040,2035,2040,2035,31
|
|
20240327,123100,760804035,2040,2035,2040,2035,163
|
|
20240327,123000,760472325,2045,2040,2045,2040,692
|
|
20240327,122900,759060635,2040,2040,2040,2035,771
|
|
20240327,122800,757488110,2040,2040,2040,2040,200
|
|
20240327,122700,757080110,2040,2040,2040,2040,0
|
|
20240327,122600,757080110,2040,2040,2040,2040,410
|
|
20240327,122500,756243710,2040,2040,2040,2040,1
|
|
20240327,122400,756241670,2040,2040,2040,2040,2
|
|
20240327,122300,756237590,2035,2040,2040,2035,304
|
|
20240327,122200,755618450,2040,2040,2040,2040,1
|
|
20240327,122100,755616410,2040,2035,2040,2035,173
|
|
20240327,122000,755264295,2035,2035,2035,2035,86
|
|
20240327,121900,755089285,2035,2035,2035,2035,103
|
|
20240327,121800,754879680,2040,2035,2040,2035,940
|
|
20240327,121700,752966180,2035,2035,2035,2030,3058
|
|
20240327,121600,746744425,2035,2030,2035,2030,128
|
|
20240327,121500,746484335,2035,2035,2035,2030,1143
|
|
20240327,121400,744158780,2035,2035,2040,2035,9299
|
|
20240327,121300,725233810,2035,2040,2040,2035,87
|
|
20240327,121200,725056660,2040,2040,2040,2035,986
|
|
20240327,121100,723045600,2035,2035,2035,2035,63
|
|
20240327,121000,722917395,2035,2035,2035,2035,550
|
|
20240327,120900,721798145,2035,2040,2040,2035,415
|
|
20240327,120800,720953615,2040,2040,2040,2040,44
|
|
20240327,120700,720863855,2035,2040,2040,2035,88
|
|
20240327,120600,720684725,2040,2040,2040,2040,10
|
|
20240327,120500,720664325,2035,2040,2040,2035,128
|
|
20240327,120400,720403595,2035,2040,2045,2035,99
|
|
20240327,120300,720201785,2035,2040,2045,2035,1011
|
|
20240327,120200,718141855,2035,2040,2040,2035,22
|
|
20240327,120100,718097055,2040,2040,2040,2035,147
|
|
20240327,120000,717797575,2040,2045,2045,2035,387
|
|
20240327,115900,717008370,2045,2040,2045,2040,427
|
|
20240327,115800,716137285,2045,2045,2045,2045,0
|
|
20240327,115700,716137285,2045,2045,2045,2035,13140
|
|
20240327,115600,689396875,2035,2040,2040,2035,86
|
|
20240327,115500,689221460,2045,2045,2045,2045,101
|
|
20240327,115400,689014915,2040,2040,2040,2040,35
|
|
20240327,115300,688943515,2045,2045,2045,2045,0
|
|
20240327,115200,688943515,2045,2040,2045,2035,37
|
|
20240327,115100,688868160,2040,2040,2040,2035,763
|
|
20240327,115000,687312100,2035,2035,2035,2035,7
|
|
20240327,114900,687297855,2035,2035,2035,2035,3
|
|
20240327,114800,687291750,2035,2040,2040,2035,44
|
|
20240327,114700,687202205,2040,2040,2040,2040,547
|
|
20240327,114600,686086325,2035,2045,2045,2035,11791
|
|
20240327,114500,662059935,2045,2050,2050,2040,1352
|
|
20240327,114400,659294455,2045,2045,2045,2045,979
|
|
20240327,114300,657292400,2050,2050,2050,2050,5
|
|
20240327,114200,657282150,2050,2040,2050,2040,291
|
|
20240327,114100,656687510,2050,2050,2050,2040,694
|
|
20240327,114000,655265730,2050,2050,2050,2050,400
|
|
20240327,113900,654445730,2050,2045,2050,2040,621
|
|
20240327,113800,653175880,2050,2050,2050,2050,110
|
|
20240327,113700,652950380,2050,2050,2050,2050,102
|
|
20240327,113600,652741280,2050,2050,2050,2050,1
|
|
20240327,113500,652739230,2040,2045,2045,2040,1103
|
|
20240327,113400,650484105,2045,2040,2045,2040,1716
|
|
20240327,113300,646983460,2040,2035,2040,2035,437
|
|
20240327,113200,646093660,2035,2040,2040,2035,404
|
|
20240327,113100,645269870,2040,2040,2040,2040,1680
|
|
20240327,113000,641842670,2040,2040,2040,2040,24
|
|
20240327,112900,641793710,2040,2040,2040,2040,156
|
|
20240327,112800,641475470,2040,2040,2040,2035,28
|
|
20240327,112700,641418400,2040,2035,2040,2035,2046
|
|
20240327,112600,637244920,2035,2035,2035,2035,0
|
|
20240327,112500,637244920,2035,2035,2035,2035,0
|
|
20240327,112400,637244920,2035,2045,2045,2035,426
|
|
20240327,112300,636374770,2045,2040,2045,2040,416
|
|
20240327,112200,635526125,2040,2035,2045,2035,805
|
|
20240327,112100,633884415,2040,2040,2040,2040,30
|
|
20240327,112000,633823215,2035,2035,2035,2035,351
|
|
20240327,111900,633108930,2040,2035,2040,2035,2676
|
|
20240327,111800,627650250,2035,2040,2040,2035,749
|
|
20240327,111700,626124595,2040,2040,2040,2040,5
|
|
20240327,111600,626114395,2040,2040,2040,2040,3
|
|
20240327,111500,626108275,2040,2040,2040,2040,381
|
|
20240327,111400,625331035,2040,2040,2040,2040,1997
|
|
20240327,111300,621257155,2040,2040,2040,2040,330
|
|
20240327,111200,620583955,2040,2040,2040,2035,3555
|
|
20240327,111100,613346645,2035,2040,2040,2035,1092
|
|
20240327,111000,611119575,2040,2040,2040,2035,242
|
|
20240327,110900,610625980,2040,2040,2040,2040,7
|
|
20240327,110800,610611700,2040,2040,2040,2040,2107
|
|
20240327,110700,606313420,2040,2040,2040,2040,213
|
|
20240327,110600,605878900,2040,2040,2045,2040,209
|
|
20240327,110500,605452520,2035,2040,2040,2035,1214
|
|
20240327,110400,602982005,2040,2040,2040,2040,1688
|
|
20240327,110300,599538485,2040,2040,2040,2040,488
|
|
20240327,110200,598542965,2040,2040,2040,2040,1
|
|
20240327,110100,598540925,2035,2035,2035,2035,0
|
|
20240327,110000,598540925,2035,2040,2040,2035,883
|
|
20240327,105900,596741020,2040,2040,2040,2040,600
|
|
20240327,105800,595517020,2040,2040,2040,2040,215
|
|
20240327,105700,595078420,2040,2040,2040,2040,304
|
|
20240327,105600,594458260,2035,2040,2040,2035,849
|
|
20240327,105500,592727080,2035,2035,2035,2035,0
|
|
20240327,105400,592727080,2035,2035,2040,2030,3825
|
|
20240327,105300,584940570,2035,2035,2035,2030,4775
|
|
20240327,105200,575225485,2035,2035,2035,2030,5853
|
|
20240327,105100,563316845,2035,2040,2040,2035,1321
|
|
20240327,105000,560627775,2040,2040,2040,2040,312
|
|
20240327,104900,559991295,2035,2035,2035,2035,1040
|
|
20240327,104800,557874895,2035,2040,2040,2035,2070
|
|
20240327,104700,553656555,2035,2035,2040,2035,642
|
|
20240327,104600,552349495,2035,2045,2045,2030,13883
|
|
20240327,104500,524066635,2045,2045,2045,2045,1
|
|
20240327,104400,524064590,2030,2035,2045,2030,1018
|
|
20240327,104300,521991145,2030,2035,2035,2030,30651
|
|
20240327,104200,459707150,2035,2035,2040,2030,15019
|
|
20240327,104100,429134600,2035,2040,2040,2035,34357
|
|
20240327,104000,359059970,2040,2045,2055,2035,37494
|
|
20240327,103900,282501095,2045,2060,2060,2045,48189
|
|
20240327,103800,183653385,2060,2055,2060,2055,1879
|
|
20240327,103700,179784505,2060,2065,2065,2055,5727
|
|
20240327,103600,167989040,2060,2060,2060,2060,0
|
|
20240327,103500,167989040,2060,2060,2060,2060,0
|
|
20240327,103400,167989040,2060,2065,2065,2060,47
|
|
20240327,103300,167892215,2060,2060,2060,2060,0
|
|
20240327,103200,167892215,2060,2060,2060,2060,0
|
|
20240327,103100,167892215,2060,2060,2060,2060,70
|
|
20240327,103000,167748015,2060,2060,2060,2060,11
|
|
20240327,102900,167725355,2055,2060,2060,2055,4608
|
|
20240327,102800,158237770,2065,2060,2065,2060,1489
|
|
20240327,102700,155170425,2060,2060,2060,2060,71
|
|
20240327,102600,155024165,2060,2060,2060,2060,53
|
|
20240327,102500,154914985,2055,2065,2065,2055,1156
|
|
20240327,102400,152533770,2060,2065,2065,2060,5495
|
|
20240327,102300,141214060,2060,2060,2060,2060,20
|
|
20240327,102200,141172860,2060,2065,2065,2060,2372
|
|
20240327,102100,136286535,2065,2060,2065,2060,2320
|
|
20240327,102000,131507235,2065,2060,2065,2060,5258
|
|
20240327,101900,120674465,2065,2065,2065,2065,1009
|
|
20240327,101800,118590880,2065,2065,2065,2065,91
|
|
20240327,101700,118402965,2065,2065,2065,2065,0
|
|
20240327,101600,118402965,2065,2065,2065,2065,46
|
|
20240327,101500,118307975,2065,2065,2065,2060,3
|
|
20240327,101400,118301785,2065,2065,2065,2060,1108
|
|
20240327,101300,116015765,2060,2065,2065,2060,6
|
|
20240327,101200,116003380,2065,2065,2070,2055,22737
|
|
20240327,101100,69146915,2070,2070,2070,2070,80
|
|
20240327,101000,68981315,2070,2070,2070,2070,10
|
|
20240327,100900,68960615,2065,2070,2070,2065,801
|
|
20240327,100800,67306050,2070,2070,2070,2070,210
|
|
20240327,100700,66871350,2070,2070,2070,2070,251
|
|
20240327,100600,66351780,2070,2070,2070,2070,10
|
|
20240327,100500,66331080,2070,2070,2070,2070,1
|
|
20240327,100400,66329010,2070,2070,2070,2070,10
|
|
20240327,100300,66308310,2070,2070,2070,2070,2
|
|
20240327,100200,66304170,2070,2070,2070,2070,301
|
|
20240327,100100,65681100,2070,2070,2070,2070,2
|
|
20240327,100000,65676960,2070,2070,2070,2070,55
|
|
20240327,095900,65563110,2065,2065,2065,2065,157
|
|
20240327,095800,65238905,2070,2070,2070,2070,58
|
|
20240327,095700,65118845,2070,2070,2070,2070,11
|
|
20240327,095600,65096075,2070,2070,2070,2070,1
|
|
20240327,095500,65094005,2070,2070,2070,2070,36
|
|
20240327,095400,65019485,2075,2075,2075,2075,0
|
|
20240327,095300,65019485,2075,2070,2075,2065,4001
|
|
20240327,095200,56757400,2075,2075,2075,2075,2
|
|
20240327,095100,56753250,2075,2075,2075,2075,10
|
|
20240327,095000,56732500,2075,2075,2075,2070,4511
|
|
20240327,094900,47394675,2075,2080,2080,2075,1285
|
|
20240327,094800,44723300,2080,2080,2080,2080,230
|
|
20240327,094700,44244900,2080,2080,2080,2075,297
|
|
20240327,094600,43628565,2080,2080,2080,2080,1
|
|
20240327,094500,43626485,2080,2080,2080,2080,6
|
|
20240327,094400,43614005,2075,2075,2075,2075,0
|
|
20240327,094300,43614005,2075,2075,2075,2075,60
|
|
20240327,094200,43489505,2080,2080,2080,2080,1
|
|
20240327,094100,43487425,2075,2075,2075,2075,5
|
|
20240327,094000,43477050,2075,2075,2075,2075,69
|
|
20240327,093900,43333875,2075,2075,2075,2075,20
|
|
20240327,093800,43292375,2075,2075,2075,2075,100
|
|
20240327,093700,43084875,2075,2075,2075,2075,2
|
|
20240327,093600,43080725,2075,2070,2075,2070,323
|
|
20240327,093500,42410995,2070,2070,2070,2070,48
|
|
20240327,093400,42311635,2070,2070,2070,2070,500
|
|
20240327,093300,41276635,2070,2075,2075,2070,63
|
|
20240327,093200,41146220,2075,2080,2080,2070,2703
|
|
20240327,093100,35550990,2080,2080,2080,2080,1
|
|
20240327,093000,35548910,2070,2070,2070,2070,27
|
|
20240327,092900,35493020,2070,2070,2075,2070,159
|
|
20240327,092800,35163650,2070,2070,2070,2070,0
|
|
20240327,092700,35163650,2070,2075,2075,2070,282
|
|
20240327,092600,34579885,2075,2075,2075,2075,0
|
|
20240327,092500,34579885,2075,2075,2075,2075,0
|
|
20240327,092400,34579885,2075,2075,2075,2075,205
|
|
20240327,092300,34154510,2070,2070,2070,2070,100
|
|
20240327,092200,33947510,2075,2075,2075,2075,5
|
|
20240327,092100,33937135,2070,2070,2070,2070,0
|
|
20240327,092000,33937135,2070,2070,2070,2070,200
|
|
20240327,091900,33523135,2070,2080,2080,2070,533
|
|
20240327,091800,32417225,2080,2075,2080,2075,1675
|
|
20240327,091700,28941595,2075,2075,2075,2075,0
|
|
20240327,091600,28941595,2075,2075,2075,2075,512
|
|
20240327,091500,27879195,2075,2075,2075,2075,0
|
|
20240327,091400,27879195,2075,2075,2075,2075,1
|
|
20240327,091300,27877120,2075,2075,2075,2075,1
|
|
20240327,091200,27875045,2070,2070,2070,2070,0
|
|
20240327,091100,27875045,2070,2075,2075,2070,1800
|
|
20240327,091000,24146545,2075,2075,2075,2075,155
|
|
20240327,090900,23824920,2075,2070,2075,2065,2273
|
|
20240327,090800,19121655,2070,2070,2070,2070,542
|
|
20240327,090700,17999715,2070,2070,2070,2070,201
|
|
20240327,090600,17583645,2075,2075,2075,2075,0
|
|
20240327,090500,17583645,2075,2075,2075,2075,1906
|
|
20240327,090400,13628695,2085,2080,2085,2080,131
|
|
20240327,090300,13356210,2085,2085,2085,2085,1
|
|
20240327,090200,13354125,2090,2090,2090,2090,511
|
|
20240327,090100,12286135,2090,2075,2090,2075,601
|
|
20240327,090000,11039045,2075,2085,2090,2075,5287
|