614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,191000,1027171135,2965,2965,2965,2965,0
|
|
20240329,190900,1027171135,2965,2965,2965,2965,0
|
|
20240329,190800,1027171135,2965,2965,2965,2965,0
|
|
20240329,190700,1027171135,2965,2965,2965,2965,0
|
|
20240329,190600,1027171135,2965,2965,2965,2965,0
|
|
20240329,190500,1027171135,2965,2965,2965,2965,0
|
|
20240329,190400,1027171135,2965,2965,2965,2965,0
|
|
20240329,190300,1027171135,2965,2965,2965,2965,0
|
|
20240329,190200,1027171135,2965,2965,2965,2965,0
|
|
20240329,190100,1027171135,2965,2965,2965,2965,0
|
|
20240329,190000,1027171135,2965,2965,2965,2965,0
|
|
20240329,185900,1027171135,2965,2965,2965,2965,0
|
|
20240329,185800,1027171135,2965,2965,2965,2965,0
|
|
20240329,185700,1027171135,2965,2965,2965,2965,0
|
|
20240329,185600,1027171135,2965,2965,2965,2965,0
|
|
20240329,185500,1027171135,2965,2965,2965,2965,0
|
|
20240329,185400,1027171135,2965,2965,2965,2965,0
|
|
20240329,185300,1027171135,2965,2965,2965,2965,0
|
|
20240329,185200,1027171135,2965,2965,2965,2965,0
|
|
20240329,185100,1027171135,2965,2965,2965,2965,0
|
|
20240329,185000,1027171135,2965,2965,2965,2965,0
|
|
20240329,184900,1027171135,2965,2965,2965,2965,0
|
|
20240329,184800,1027171135,2965,2965,2965,2965,0
|
|
20240329,184700,1027171135,2965,2965,2965,2965,0
|
|
20240329,184600,1027171135,2965,2965,2965,2965,0
|
|
20240329,184500,1027171135,2965,2965,2965,2965,0
|
|
20240329,184400,1027171135,2965,2965,2965,2965,0
|
|
20240329,184300,1027171135,2965,2965,2965,2965,0
|
|
20240329,184200,1027171135,2965,2965,2965,2965,0
|
|
20240329,184100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,184000,1027171135,2965,2965,2965,2965,0
|
|
20240329,183900,1027171135,2965,2965,2965,2965,0
|
|
20240329,183800,1027171135,2965,2965,2965,2965,0
|
|
20240329,183700,1027171135,2965,2965,2965,2965,0
|
|
20240329,183600,1027171135,2965,2965,2965,2965,0
|
|
20240329,183500,1027171135,2965,2965,2965,2965,0
|
|
20240329,183400,1027171135,2965,2965,2965,2965,0
|
|
20240329,183300,1027171135,2965,2965,2965,2965,0
|
|
20240329,183200,1027171135,2965,2965,2965,2965,0
|
|
20240329,183100,1027171135,2965,2965,2965,2965,0
|
|
20240329,183000,1027171135,2965,2965,2965,2965,0
|
|
20240329,182900,1027171135,2965,2965,2965,2965,0
|
|
20240329,182800,1027171135,2965,2965,2965,2965,0
|
|
20240329,182700,1027171135,2965,2965,2965,2965,0
|
|
20240329,182600,1027171135,2965,2965,2965,2965,0
|
|
20240329,182500,1027171135,2965,2965,2965,2965,0
|
|
20240329,182400,1027171135,2965,2965,2965,2965,0
|
|
20240329,182300,1027171135,2965,2965,2965,2965,0
|
|
20240329,182200,1027171135,2965,2965,2965,2965,0
|
|
20240329,182100,1027171135,2965,2965,2965,2965,0
|
|
20240329,182000,1027171135,2965,2965,2965,2965,0
|
|
20240329,181900,1027171135,2965,2965,2965,2965,0
|
|
20240329,181800,1027171135,2965,2965,2965,2965,0
|
|
20240329,181700,1027171135,2965,2965,2965,2965,0
|
|
20240329,181600,1027171135,2965,2965,2965,2965,0
|
|
20240329,181500,1027171135,2965,2965,2965,2965,0
|
|
20240329,181400,1027171135,2965,2965,2965,2965,0
|
|
20240329,181300,1027171135,2965,2965,2965,2965,0
|
|
20240329,181200,1027171135,2965,2965,2965,2965,0
|
|
20240329,181100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,181000,1027171135,2965,2965,2965,2965,0
|
|
20240329,180900,1027171135,2965,2965,2965,2965,0
|
|
20240329,180800,1027171135,2965,2965,2965,2965,0
|
|
20240329,180700,1027171135,2965,2965,2965,2965,0
|
|
20240329,180600,1027171135,2965,2965,2965,2965,0
|
|
20240329,180500,1027171135,2965,2965,2965,2965,0
|
|
20240329,180400,1027171135,2965,2965,2965,2965,0
|
|
20240329,180300,1027171135,2965,2965,2965,2965,0
|
|
20240329,180200,1027171135,2965,2965,2965,2965,0
|
|
20240329,180100,1027171135,2965,2965,2965,2965,0
|
|
20240329,180000,1027171135,2965,2965,2965,2965,0
|
|
20240329,175900,1027171135,2965,2965,2965,2965,0
|
|
20240329,175800,1027171135,2965,2965,2965,2965,0
|
|
20240329,175700,1027171135,2965,2965,2965,2965,0
|
|
20240329,175600,1027171135,2965,2965,2965,2965,0
|
|
20240329,175500,1027171135,2965,2965,2965,2965,0
|
|
20240329,175400,1027171135,2965,2965,2965,2965,0
|
|
20240329,175300,1027171135,2965,2965,2965,2965,0
|
|
20240329,175200,1027171135,2965,2965,2965,2965,0
|
|
20240329,175100,1027171135,2965,2965,2965,2965,0
|
|
20240329,175000,1027171135,2965,2965,2965,2965,0
|
|
20240329,174900,1027171135,2965,2965,2965,2965,0
|
|
20240329,174800,1027171135,2965,2965,2965,2965,0
|
|
20240329,174700,1027171135,2965,2965,2965,2965,0
|
|
20240329,174600,1027171135,2965,2965,2965,2965,0
|
|
20240329,174500,1027171135,2965,2965,2965,2965,0
|
|
20240329,174400,1027171135,2965,2965,2965,2965,0
|
|
20240329,174300,1027171135,2965,2965,2965,2965,0
|
|
20240329,174200,1027171135,2965,2965,2965,2965,0
|
|
20240329,174100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,174000,1027171135,2965,2965,2965,2965,0
|
|
20240329,173900,1027171135,2965,2965,2965,2965,0
|
|
20240329,173800,1027171135,2965,2965,2965,2965,0
|
|
20240329,173700,1027171135,2965,2965,2965,2965,0
|
|
20240329,173600,1027171135,2965,2965,2965,2965,0
|
|
20240329,173500,1027171135,2965,2965,2965,2965,0
|
|
20240329,173400,1027171135,2965,2965,2965,2965,0
|
|
20240329,173300,1027171135,2965,2965,2965,2965,0
|
|
20240329,173200,1027171135,2965,2965,2965,2965,0
|
|
20240329,173100,1027171135,2965,2965,2965,2965,0
|
|
20240329,173000,1027171135,2965,2965,2965,2965,0
|
|
20240329,172900,1027171135,2965,2965,2965,2965,0
|
|
20240329,172800,1027171135,2965,2965,2965,2965,0
|
|
20240329,172700,1027171135,2965,2965,2965,2965,0
|
|
20240329,172600,1027171135,2965,2965,2965,2965,0
|
|
20240329,172500,1027171135,2965,2965,2965,2965,0
|
|
20240329,172400,1027171135,2965,2965,2965,2965,0
|
|
20240329,172300,1027171135,2965,2965,2965,2965,0
|
|
20240329,172200,1027171135,2965,2965,2965,2965,0
|
|
20240329,172100,1027171135,2965,2965,2965,2965,0
|
|
20240329,172000,1027171135,2965,2965,2965,2965,0
|
|
20240329,171900,1027171135,2965,2965,2965,2965,0
|
|
20240329,171800,1027171135,2965,2965,2965,2965,0
|
|
20240329,171700,1027171135,2965,2965,2965,2965,0
|
|
20240329,171600,1027171135,2965,2965,2965,2965,0
|
|
20240329,171500,1027171135,2965,2965,2965,2965,0
|
|
20240329,171400,1027171135,2965,2965,2965,2965,0
|
|
20240329,171300,1027171135,2965,2965,2965,2965,0
|
|
20240329,171200,1027171135,2965,2965,2965,2965,0
|
|
20240329,171100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,171000,1027171135,2965,2965,2965,2965,0
|
|
20240329,170900,1027171135,2965,2965,2965,2965,0
|
|
20240329,170800,1027171135,2965,2965,2965,2965,0
|
|
20240329,170700,1027171135,2965,2965,2965,2965,0
|
|
20240329,170600,1027171135,2965,2965,2965,2965,0
|
|
20240329,170500,1027171135,2965,2965,2965,2965,0
|
|
20240329,170400,1027171135,2965,2965,2965,2965,0
|
|
20240329,170300,1027171135,2965,2965,2965,2965,0
|
|
20240329,170200,1027171135,2965,2965,2965,2965,0
|
|
20240329,170100,1027171135,2965,2965,2965,2965,0
|
|
20240329,170000,1027171135,2965,2965,2965,2965,0
|
|
20240329,165900,1027171135,2965,2965,2965,2965,0
|
|
20240329,165800,1027171135,2965,2965,2965,2965,0
|
|
20240329,165700,1027171135,2965,2965,2965,2965,0
|
|
20240329,165600,1027171135,2965,2965,2965,2965,0
|
|
20240329,165500,1027171135,2965,2965,2965,2965,0
|
|
20240329,165400,1027171135,2965,2965,2965,2965,0
|
|
20240329,165300,1027171135,2965,2965,2965,2965,0
|
|
20240329,165200,1027171135,2965,2965,2965,2965,0
|
|
20240329,165100,1027171135,2965,2965,2965,2965,0
|
|
20240329,165000,1027171135,2965,2965,2965,2965,0
|
|
20240329,164900,1027171135,2965,2965,2965,2965,0
|
|
20240329,164800,1027171135,2965,2965,2965,2965,0
|
|
20240329,164700,1027171135,2965,2965,2965,2965,0
|
|
20240329,164600,1027171135,2965,2965,2965,2965,0
|
|
20240329,164500,1027171135,2965,2965,2965,2965,0
|
|
20240329,164400,1027171135,2965,2965,2965,2965,0
|
|
20240329,164300,1027171135,2965,2965,2965,2965,0
|
|
20240329,164200,1027171135,2965,2965,2965,2965,0
|
|
20240329,164100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,164000,1027171135,2965,2965,2965,2965,0
|
|
20240329,163900,1027171135,2965,2965,2965,2965,0
|
|
20240329,163800,1027171135,2965,2965,2965,2965,0
|
|
20240329,163700,1027171135,2965,2965,2965,2965,0
|
|
20240329,163600,1027171135,2965,2965,2965,2965,0
|
|
20240329,163500,1027171135,2965,2965,2965,2965,0
|
|
20240329,163400,1027171135,2965,2965,2965,2965,0
|
|
20240329,163300,1027171135,2965,2965,2965,2965,0
|
|
20240329,163200,1027171135,2965,2965,2965,2965,0
|
|
20240329,163100,1027171135,2965,2965,2965,2965,0
|
|
20240329,163000,1027171135,2965,2965,2965,2965,0
|
|
20240329,162900,1027171135,2965,2965,2965,2965,0
|
|
20240329,162800,1027171135,2965,2965,2965,2965,0
|
|
20240329,162700,1027171135,2965,2965,2965,2965,0
|
|
20240329,162600,1027171135,2965,2965,2965,2965,0
|
|
20240329,162500,1027171135,2965,2965,2965,2965,0
|
|
20240329,162400,1027171135,2965,2965,2965,2965,0
|
|
20240329,162300,1027171135,2965,2965,2965,2965,0
|
|
20240329,162200,1027171135,2965,2965,2965,2965,0
|
|
20240329,162100,1027171135,2965,2965,2965,2965,0
|
|
20240329,162000,1027171135,2965,2965,2965,2965,0
|
|
20240329,161900,1027171135,2965,2965,2965,2965,0
|
|
20240329,161800,1027171135,2965,2965,2965,2965,0
|
|
20240329,161700,1027171135,2965,2965,2965,2965,0
|
|
20240329,161600,1027171135,2965,2965,2965,2965,0
|
|
20240329,161500,1027171135,2965,2965,2965,2965,0
|
|
20240329,161400,1027171135,2965,2965,2965,2965,0
|
|
20240329,161300,1027171135,2965,2965,2965,2965,0
|
|
20240329,161200,1027171135,2965,2965,2965,2965,0
|
|
20240329,161100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,161000,1027171135,2965,2965,2965,2965,0
|
|
20240329,160900,1027171135,2965,2965,2965,2965,0
|
|
20240329,160800,1027171135,2965,2965,2965,2965,0
|
|
20240329,160700,1027171135,2965,2965,2965,2965,0
|
|
20240329,160600,1027171135,2965,2965,2965,2965,0
|
|
20240329,160500,1027171135,2965,2965,2965,2965,0
|
|
20240329,160400,1027171135,2965,2965,2965,2965,0
|
|
20240329,160300,1027171135,2965,2965,2965,2965,0
|
|
20240329,160200,1027171135,2965,2965,2965,2965,0
|
|
20240329,160100,1027171135,2965,2965,2965,2965,0
|
|
20240329,160000,1027171135,2965,2965,2965,2965,0
|
|
20240329,155900,1027171135,2965,2965,2965,2965,0
|
|
20240329,155800,1027171135,2965,2965,2965,2965,0
|
|
20240329,155700,1027171135,2965,2965,2965,2965,0
|
|
20240329,155600,1027171135,2965,2965,2965,2965,0
|
|
20240329,155500,1027171135,2965,2965,2965,2965,0
|
|
20240329,155400,1027171135,2965,2965,2965,2965,0
|
|
20240329,155300,1027171135,2965,2965,2965,2965,0
|
|
20240329,155200,1027171135,2965,2965,2965,2965,0
|
|
20240329,155100,1027171135,2965,2965,2965,2965,0
|
|
20240329,155000,1027171135,2965,2965,2965,2965,0
|
|
20240329,154900,1027171135,2965,2965,2965,2965,0
|
|
20240329,154800,1027171135,2965,2965,2965,2965,0
|
|
20240329,154700,1027171135,2965,2965,2965,2965,0
|
|
20240329,154600,1027171135,2965,2965,2965,2965,0
|
|
20240329,154500,1027171135,2965,2965,2965,2965,0
|
|
20240329,154400,1027171135,2965,2965,2965,2965,0
|
|
20240329,154300,1027171135,2965,2965,2965,2965,0
|
|
20240329,154200,1027171135,2965,2965,2965,2965,0
|
|
20240329,154100,1027171135,2965,2965,2965,2965,5941
|
|
20240329,154000,1027171135,2965,2965,2965,2965,0
|
|
20240329,153900,1027171135,2965,2965,2965,2965,0
|
|
20240329,153800,1027171135,2965,2965,2965,2965,0
|
|
20240329,153700,1027171135,2965,2965,2965,2965,0
|
|
20240329,153600,1027171135,2965,2965,2965,2965,0
|
|
20240329,153500,1027171135,2965,2965,2965,2965,0
|
|
20240329,153400,1027171135,2965,2965,2965,2965,0
|
|
20240329,153300,1027171135,2965,2965,2965,2965,0
|
|
20240329,153200,1027171135,2965,2965,2965,2965,0
|
|
20240329,153100,1027171135,2965,2965,2965,2965,0
|
|
20240329,153000,1027171135,2965,2965,2965,2965,5941
|
|
20240329,152900,1009556070,2965,2965,2965,2965,0
|
|
20240329,152800,1009556070,2965,2965,2965,2965,0
|
|
20240329,152700,1009556070,2965,2965,2965,2965,0
|
|
20240329,152600,1009556070,2965,2965,2965,2965,0
|
|
20240329,152500,1009556070,2965,2965,2965,2965,0
|
|
20240329,152400,1009556070,2965,2965,2965,2965,0
|
|
20240329,152300,1009556070,2965,2965,2965,2965,0
|
|
20240329,152200,1009556070,2965,2965,2965,2965,0
|
|
20240329,152100,1009556070,2965,2965,2965,2965,0
|
|
20240329,152000,1009556070,2965,2965,2965,2965,0
|
|
20240329,151900,1009556070,2965,2965,2965,2965,1
|
|
20240329,151800,1009553105,2945,2945,2965,2940,839
|
|
20240329,151700,1007082840,2965,2945,2965,2940,109
|
|
20240329,151600,1006761495,2965,2950,2965,2940,2028
|
|
20240329,151500,1000789060,2945,2950,2950,2945,500
|
|
20240329,151400,999315335,2950,2955,2960,2950,2383
|
|
20240329,151300,992278720,2960,2960,2960,2960,75
|
|
20240329,151200,992056720,2965,2960,2965,2960,9
|
|
20240329,151100,992030040,2960,2960,2960,2960,0
|
|
20240329,151000,992030040,2960,2960,2960,2960,152
|
|
20240329,150900,991580120,2960,2960,2960,2960,6
|
|
20240329,150800,991562360,2960,2960,2960,2960,820
|
|
20240329,150700,989135160,2960,2960,2960,2960,39
|
|
20240329,150600,989019720,2960,2960,2960,2960,1000
|
|
20240329,150500,986059720,2960,2960,2960,2960,237
|
|
20240329,150400,985358200,2960,2955,2960,2955,417
|
|
20240329,150300,984125130,2955,2960,2960,2955,4152
|
|
20240329,150200,971850395,2960,2970,2970,2960,2093
|
|
20240329,150100,965648130,2975,2970,2975,2970,620
|
|
20240329,150000,963804805,2980,2980,2980,2980,0
|
|
20240329,145900,963804805,2980,2980,2980,2980,167
|
|
20240329,145800,963307145,2980,2980,2980,2980,28
|
|
20240329,145700,963223705,2965,2965,2965,2965,50
|
|
20240329,145600,963075455,2980,2975,2980,2965,3758
|
|
20240329,145500,951924885,2975,2980,2980,2975,394
|
|
20240329,145400,950750770,2980,2980,2980,2970,598
|
|
20240329,145300,948970920,2980,2980,2980,2980,0
|
|
20240329,145200,948970920,2980,2970,2980,2970,203
|
|
20240329,145100,948367980,2970,2975,2975,2970,30
|
|
20240329,145000,948278830,2980,2980,2980,2975,350
|
|
20240329,144900,947237560,2970,2980,2980,2970,214
|
|
20240329,144800,946599980,2980,2980,2980,2980,1
|
|
20240329,144700,946597000,2970,2970,2970,2970,170
|
|
20240329,144600,946092100,2980,2970,2980,2970,710
|
|
20240329,144500,943976400,2980,2980,2980,2970,492
|
|
20240329,144400,942511250,2980,2980,2980,2980,0
|
|
20240329,144300,942511250,2980,2975,2980,2975,20
|
|
20240329,144200,942451725,2980,2980,2980,2980,0
|
|
20240329,144100,942451725,2980,2970,2980,2970,565
|
|
20240329,144000,940773165,2985,2985,2985,2985,0
|
|
20240329,143900,940773165,2985,2980,2985,2980,1878
|
|
20240329,143800,935168885,2970,2985,2985,2970,55
|
|
20240329,143700,935005160,2985,2985,2985,2985,95
|
|
20240329,143600,934721585,2990,2990,2990,2990,10
|
|
20240329,143500,934691685,2990,2990,2990,2990,4
|
|
20240329,143400,934679725,2990,2990,2990,2965,8500
|
|
20240329,143300,909327790,2990,2990,2990,2990,280
|
|
20240329,143200,908490590,2995,2990,2995,2990,768
|
|
20240329,143100,906194255,2990,2990,2995,2990,400
|
|
20240329,143000,904998240,2995,2995,2995,2985,874
|
|
20240329,142900,902387705,2995,2990,2995,2990,1093
|
|
20240329,142800,899114175,2990,2985,2995,2985,3021
|
|
20240329,142700,890086095,2985,2980,2985,2980,13
|
|
20240329,142600,890047340,2985,2985,2985,2975,505
|
|
20240329,142500,888544915,2975,2980,2980,2975,29
|
|
20240329,142400,888458550,2975,2975,2975,2975,407
|
|
20240329,142300,887247725,2985,2985,2985,2980,7
|
|
20240329,142200,887226835,2985,2970,2985,2970,827
|
|
20240329,142100,884762180,2970,2970,2970,2970,1
|
|
20240329,142000,884759210,2970,2970,2970,2970,271
|
|
20240329,141900,883954340,2970,2970,2970,2970,0
|
|
20240329,141800,883954340,2970,2970,2970,2970,1
|
|
20240329,141700,883951370,2970,2970,2970,2965,320
|
|
20240329,141600,883002555,2970,2975,2975,2970,639
|
|
20240329,141500,881104625,2980,2985,2990,2970,1449
|
|
20240329,141400,876796565,2990,2990,2990,2990,210
|
|
20240329,141300,876168665,2990,2990,2990,2990,328
|
|
20240329,141200,875187945,2990,2980,2990,2980,919
|
|
20240329,141100,872444915,2980,2975,2980,2975,1190
|
|
20240329,141000,868900790,2975,2975,2975,2975,5
|
|
20240329,140900,868885915,2975,2970,2975,2970,201
|
|
20240329,140800,868288940,2975,2970,2975,2970,196
|
|
20240329,140700,867706815,2975,2975,2975,2975,0
|
|
20240329,140600,867706815,2975,2975,2975,2975,133
|
|
20240329,140500,867311140,2975,2975,2975,2975,14
|
|
20240329,140400,867269490,2970,2965,2975,2965,531
|
|
20240329,140300,865692430,2975,2975,2975,2965,8908
|
|
20240329,140200,839244070,2975,2970,2975,2970,1600
|
|
20240329,140100,834491565,2975,2970,2975,2965,1323
|
|
20240329,140000,830563315,2975,2980,2980,2975,4
|
|
20240329,135900,830551405,2980,2980,2980,2970,54
|
|
20240329,135800,830390985,2980,2980,2980,2980,82
|
|
20240329,135700,830146625,2980,2975,2980,2970,2665
|
|
20240329,135600,822225445,2980,2980,2980,2980,322
|
|
20240329,135500,821265885,2985,2985,2985,2980,1187
|
|
20240329,135400,817728305,2985,2990,2990,2985,1720
|
|
20240329,135300,812593275,2990,2985,2990,2985,1307
|
|
20240329,135200,808691600,2990,2980,2990,2980,7543
|
|
20240329,135100,786195385,2980,2965,2980,2965,7877
|
|
20240329,135000,762782060,2965,2955,2965,2955,1903
|
|
20240329,134900,757151965,2955,2955,2955,2955,3
|
|
20240329,134800,757143100,2955,2955,2955,2955,9
|
|
20240329,134700,757116505,2955,2955,2955,2955,1
|
|
20240329,134600,757113550,2950,2950,2955,2950,360
|
|
20240329,134500,756051545,2955,2955,2955,2955,0
|
|
20240329,134400,756051545,2955,2955,2955,2955,0
|
|
20240329,134300,756051545,2955,2955,2955,2955,0
|
|
20240329,134200,756051545,2955,2955,2955,2955,19
|
|
20240329,134100,755995400,2955,2955,2955,2955,0
|
|
20240329,134000,755995400,2955,2955,2955,2955,41
|
|
20240329,133900,755874245,2955,2955,2955,2955,904
|
|
20240329,133800,753202925,2955,2945,2955,2945,156
|
|
20240329,133700,752743495,2945,2945,2945,2945,482
|
|
20240329,133600,751324005,2945,2955,2955,2945,638
|
|
20240329,133500,749442875,2955,2955,2955,2955,159
|
|
20240329,133400,748973030,2960,2960,2960,2960,0
|
|
20240329,133300,748973030,2960,2955,2960,2955,2
|
|
20240329,133200,748967115,2960,2960,2960,2960,1
|
|
20240329,133100,748964155,2960,2965,2965,2960,553
|
|
20240329,133000,747327270,2960,2960,2960,2960,1663
|
|
20240329,132900,742404790,2960,2960,2960,2960,0
|
|
20240329,132800,742404790,2960,2960,2960,2960,1
|
|
20240329,132700,742401830,2950,2950,2950,2950,1
|
|
20240329,132600,742398880,2960,2960,2960,2960,0
|
|
20240329,132500,742398880,2960,2945,2960,2945,2
|
|
20240329,132400,742392975,2965,2960,2965,2945,576
|
|
20240329,132300,740691850,2965,2965,2965,2965,55
|
|
20240329,132200,740528775,2965,2960,2965,2960,290
|
|
20240329,132100,739670370,2965,2965,2965,2965,0
|
|
20240329,132000,739670370,2965,2960,2965,2960,100
|
|
20240329,131900,739374365,2960,2965,2965,2960,151
|
|
20240329,131800,738926825,2965,2965,2965,2960,18
|
|
20240329,131700,738873500,2965,2965,2965,2965,10
|
|
20240329,131600,738843850,2965,2965,2965,2965,101
|
|
20240329,131500,738544385,2965,2965,2965,2965,8
|
|
20240329,131400,738520665,2965,2960,2965,2960,101
|
|
20240329,131300,738221700,2965,2960,2965,2960,1777
|
|
20240329,131200,732961775,2960,2960,2960,2960,0
|
|
20240329,131100,732961775,2960,2960,2960,2960,1
|
|
20240329,131000,732958815,2960,2960,2960,2960,55
|
|
20240329,130900,732796015,2955,2960,2960,2955,724
|
|
20240329,130800,730656585,2955,2955,2960,2955,1056
|
|
20240329,130700,727536100,2960,2955,2960,2955,766
|
|
20240329,130600,725272565,2955,2955,2955,2955,0
|
|
20240329,130500,725272565,2955,2955,2955,2955,272
|
|
20240329,130400,724468805,2955,2955,2955,2955,0
|
|
20240329,130300,724468805,2955,2955,2955,2955,293
|
|
20240329,130200,723602990,2955,2955,2955,2955,0
|
|
20240329,130100,723602990,2955,2955,2955,2955,0
|
|
20240329,130000,723602990,2955,2950,2955,2950,3000
|
|
20240329,125900,714746325,2950,2950,2950,2945,338
|
|
20240329,125800,713750905,2945,2945,2945,2945,0
|
|
20240329,125700,713750905,2945,2950,2950,2945,1941
|
|
20240329,125600,708028480,2950,2955,2955,2950,479
|
|
20240329,125500,706613415,2960,2965,2965,2960,1334
|
|
20240329,125400,702664725,2965,2960,2965,2960,3001
|
|
20240329,125300,693781760,2970,2965,2970,2965,2570
|
|
20240329,125200,686161705,2960,2960,2960,2960,2
|
|
20240329,125100,686155785,2965,2960,2965,2960,892
|
|
20240329,125000,683515460,2960,2960,2960,2960,1037
|
|
20240329,124900,680445940,2960,2960,2960,2955,3
|
|
20240329,124800,680437065,2955,2955,2955,2955,138
|
|
20240329,124700,680029275,2960,2955,2960,2955,106
|
|
20240329,124600,679716015,2960,2960,2960,2955,352
|
|
20240329,124500,678675845,2955,2960,2960,2955,5
|
|
20240329,124400,678661065,2955,2955,2955,2955,984
|
|
20240329,124300,675753345,2960,2960,2960,2955,437
|
|
20240329,124200,674460395,2960,2960,2960,2960,948
|
|
20240329,124100,671654315,2965,2960,2965,2960,2001
|
|
20240329,124000,665731350,2965,2965,2970,2965,1620
|
|
20240329,123900,660928045,2965,2965,2965,2965,1653
|
|
20240329,123800,656026900,2970,2970,2970,2970,0
|
|
20240329,123700,656026900,2970,2970,2970,2965,157
|
|
20240329,123600,655561385,2980,2970,2980,2970,488
|
|
20240329,123500,654112015,2980,2975,2980,2975,1039
|
|
20240329,123400,651016430,2975,2975,2980,2975,4979
|
|
20240329,123300,636203380,2980,2975,2980,2975,3824
|
|
20240329,123200,624825465,2975,2970,2975,2970,1354
|
|
20240329,123100,620804030,2970,2965,2970,2965,11
|
|
20240329,123000,620771410,2970,2970,2970,2970,50
|
|
20240329,122900,620622910,2970,2955,2970,2950,9914
|
|
20240329,122800,591276330,2960,2960,2960,2950,5903
|
|
20240329,122700,573858100,2965,2960,2965,2955,1197
|
|
20240329,122600,570319930,2960,2965,2965,2960,358
|
|
20240329,122500,569260000,2965,2970,2970,2965,754
|
|
20240329,122400,567020655,2970,2970,2970,2960,507
|
|
20240329,122300,565519865,2960,2970,2970,2960,1874
|
|
20240329,122200,559971315,2970,2970,2970,2960,4894
|
|
20240329,122100,545461235,2975,2970,2975,2970,226
|
|
20240329,122000,544790000,2980,2975,2980,2970,623
|
|
20240329,121900,542939095,2970,2975,2975,2970,1215
|
|
20240329,121800,539328320,2975,2970,2975,2970,578
|
|
20240329,121700,537611635,2985,2980,2985,2970,2789
|
|
20240329,121600,529319020,2975,2980,2980,2975,3116
|
|
20240329,121500,520047700,2985,2990,2990,2980,943
|
|
20240329,121400,517235000,2990,2980,2990,2980,1250
|
|
20240329,121300,513499740,2980,3005,3005,2980,7723
|
|
20240329,121200,490401135,3005,3010,3020,3005,11976
|
|
20240329,121100,454280840,3020,2990,3020,2985,27285
|
|
20240329,121000,372439020,2990,2965,2990,2965,9650
|
|
20240329,120900,343658175,2970,2970,2975,2965,1010
|
|
20240329,120800,340660300,2975,2980,2985,2965,5249
|
|
20240329,120700,325025120,2980,2945,2980,2945,17607
|
|
20240329,120600,272780115,2945,2930,2945,2930,12644
|
|
20240329,120500,235625765,2930,2935,2935,2925,574
|
|
20240329,120400,233945435,2930,2925,2930,2925,3511
|
|
20240329,120300,223667240,2925,2920,2925,2920,301
|
|
20240329,120200,222788315,2925,2920,2925,2915,401
|
|
20240329,120100,221616790,2925,2925,2925,2925,0
|
|
20240329,120000,221616790,2925,2925,2925,2925,1
|
|
20240329,115900,221613865,2915,2915,2915,2915,0
|
|
20240329,115800,221613865,2915,2915,2915,2915,2
|
|
20240329,115700,221608035,2925,2925,2925,2925,0
|
|
20240329,115600,221608035,2925,2925,2925,2925,0
|
|
20240329,115500,221608035,2925,2925,2925,2925,0
|
|
20240329,115400,221608035,2925,2925,2925,2925,0
|
|
20240329,115300,221608035,2925,2915,2925,2915,4002
|
|
20240329,115200,209922345,2915,2920,2920,2915,583
|
|
20240329,115100,208222825,2915,2925,2925,2915,525
|
|
20240329,115000,206690320,2925,2925,2925,2925,0
|
|
20240329,114900,206690320,2925,2925,2925,2925,0
|
|
20240329,114800,206690320,2925,2920,2925,2920,373
|
|
20240329,114700,205601155,2925,2925,2925,2925,0
|
|
20240329,114600,205601155,2925,2925,2925,2925,0
|
|
20240329,114500,205601155,2925,2925,2925,2925,0
|
|
20240329,114400,205601155,2925,2925,2925,2925,0
|
|
20240329,114300,205601155,2925,2925,2925,2925,0
|
|
20240329,114200,205601155,2925,2925,2925,2925,0
|
|
20240329,114100,205601155,2925,2925,2925,2925,0
|
|
20240329,114000,205601155,2925,2925,2925,2925,0
|
|
20240329,113900,205601155,2925,2925,2925,2925,0
|
|
20240329,113800,205601155,2925,2925,2925,2925,0
|
|
20240329,113700,205601155,2925,2925,2925,2925,0
|
|
20240329,113600,205601155,2925,2920,2925,2920,9
|
|
20240329,113500,205574870,2925,2925,2925,2920,503
|
|
20240329,113400,204106095,2920,2920,2920,2920,492
|
|
20240329,113300,202669455,2920,2920,2920,2920,711
|
|
20240329,113200,200593335,2920,2920,2920,2920,1000
|
|
20240329,113100,197673335,2925,2925,2925,2925,0
|
|
20240329,113000,197673335,2925,2925,2925,2925,0
|
|
20240329,112900,197673335,2925,2925,2925,2925,0
|
|
20240329,112800,197673335,2925,2925,2925,2925,0
|
|
20240329,112700,197673335,2925,2925,2925,2925,0
|
|
20240329,112600,197673335,2925,2925,2925,2925,0
|
|
20240329,112500,197673335,2925,2915,2925,2915,55
|
|
20240329,112400,197512990,2915,2910,2915,2910,31
|
|
20240329,112300,197422775,2910,2910,2910,2910,15
|
|
20240329,112200,197379125,2910,2910,2910,2910,650
|
|
20240329,112100,195487625,2915,2915,2915,2915,0
|
|
20240329,112000,195487625,2915,2915,2915,2915,116
|
|
20240329,111900,195149485,2915,2915,2915,2915,50
|
|
20240329,111800,195003735,2920,2915,2920,2915,100
|
|
20240329,111700,194712145,2910,2910,2910,2910,0
|
|
20240329,111600,194712145,2910,2910,2910,2910,55
|
|
20240329,111500,194552095,2915,2915,2915,2915,98
|
|
20240329,111400,194266425,2915,2915,2915,2915,500
|
|
20240329,111300,192808925,2915,2915,2915,2915,1100
|
|
20240329,111200,189602425,2920,2925,2925,2920,3
|
|
20240329,111100,189593660,2920,2920,2920,2920,1
|
|
20240329,111000,189590740,2925,2900,2925,2900,6506
|
|
20240329,110900,170636905,2900,2900,2900,2900,0
|
|
20240329,110800,170636905,2900,2900,2900,2900,0
|
|
20240329,110700,170636905,2900,2900,2900,2900,1
|
|
20240329,110600,170634005,2895,2895,2895,2895,100
|
|
20240329,110500,170344505,2905,2905,2905,2905,0
|
|
20240329,110400,170344505,2905,2905,2905,2905,0
|
|
20240329,110300,170344505,2905,2905,2905,2905,0
|
|
20240329,110200,170344505,2905,2905,2905,2905,0
|
|
20240329,110100,170344505,2905,2905,2905,2905,0
|
|
20240329,110000,170344505,2905,2905,2905,2905,0
|
|
20240329,105900,170344505,2905,2905,2905,2905,1
|
|
20240329,105800,170341600,2910,2910,2910,2910,0
|
|
20240329,105700,170341600,2910,2910,2910,2910,0
|
|
20240329,105600,170341600,2910,2910,2910,2910,0
|
|
20240329,105500,170341600,2910,2910,2910,2910,0
|
|
20240329,105400,170341600,2910,2910,2910,2910,0
|
|
20240329,105300,170341600,2910,2910,2910,2910,1
|
|
20240329,105200,170338690,2910,2910,2910,2910,0
|
|
20240329,105100,170338690,2910,2910,2910,2910,0
|
|
20240329,105000,170338690,2910,2910,2910,2910,0
|
|
20240329,104900,170338690,2910,2910,2910,2910,1
|
|
20240329,104800,170335780,2905,2905,2905,2905,345
|
|
20240329,104700,169333555,2905,2905,2905,2905,600
|
|
20240329,104600,167590555,2905,2905,2905,2905,0
|
|
20240329,104500,167590555,2905,2905,2905,2905,113
|
|
20240329,104400,167262290,2905,2905,2905,2905,0
|
|
20240329,104300,167262290,2905,2905,2905,2905,0
|
|
20240329,104200,167262290,2905,2905,2905,2905,0
|
|
20240329,104100,167262290,2905,2905,2905,2905,0
|
|
20240329,104000,167262290,2905,2905,2905,2905,0
|
|
20240329,103900,167262290,2905,2905,2905,2905,0
|
|
20240329,103800,167262290,2905,2905,2905,2905,0
|
|
20240329,103700,167262290,2905,2905,2905,2905,0
|
|
20240329,103600,167262290,2905,2905,2905,2905,0
|
|
20240329,103500,167262290,2905,2900,2905,2900,201
|
|
20240329,103400,166679385,2900,2900,2900,2900,0
|
|
20240329,103300,166679385,2900,2900,2900,2900,0
|
|
20240329,103200,166679385,2900,2900,2900,2900,148
|
|
20240329,103100,166250185,2900,2900,2900,2900,50
|
|
20240329,103000,166105185,2905,2905,2905,2905,1
|
|
20240329,102900,166102280,2890,2890,2890,2890,1
|
|
20240329,102800,166099390,2905,2905,2905,2905,5
|
|
20240329,102700,166084865,2905,2905,2905,2905,0
|
|
20240329,102600,166084865,2905,2900,2905,2900,1310
|
|
20240329,102500,162284135,2905,2905,2905,2905,0
|
|
20240329,102400,162284135,2905,2905,2905,2905,0
|
|
20240329,102300,162284135,2905,2905,2905,2905,0
|
|
20240329,102200,162284135,2905,2905,2905,2905,0
|
|
20240329,102100,162284135,2905,2905,2905,2905,0
|
|
20240329,102000,162284135,2905,2905,2905,2905,1
|
|
20240329,101900,162281230,2910,2910,2910,2910,0
|
|
20240329,101800,162281230,2910,2900,2910,2890,10001
|
|
20240329,101700,133339515,2910,2910,2910,2910,137
|
|
20240329,101600,132940845,2910,2910,2910,2910,0
|
|
20240329,101500,132940845,2910,2910,2910,2910,7
|
|
20240329,101400,132920475,2910,2910,2910,2910,0
|
|
20240329,101300,132920475,2910,2910,2910,2910,0
|
|
20240329,101200,132920475,2910,2910,2910,2910,0
|
|
20240329,101100,132920475,2910,2910,2910,2910,0
|
|
20240329,101000,132920475,2910,2910,2910,2910,0
|
|
20240329,100900,132920475,2910,2900,2910,2900,1001
|
|
20240329,100800,130017565,2910,2900,2910,2900,65
|
|
20240329,100700,129829055,2900,2895,2900,2895,282
|
|
20240329,100600,129011405,2900,2900,2900,2900,0
|
|
20240329,100500,129011405,2900,2900,2900,2900,0
|
|
20240329,100400,129011405,2900,2900,2900,2900,0
|
|
20240329,100300,129011405,2900,2900,2900,2900,2656
|
|
20240329,100200,121309005,2910,2910,2910,2910,2
|
|
20240329,100100,121303185,2910,2910,2910,2910,1
|
|
20240329,100000,121300275,2905,2905,2905,2905,83
|
|
20240329,095900,121059160,2910,2910,2910,2905,311
|
|
20240329,095800,120155650,2910,2910,2910,2910,0
|
|
20240329,095700,120155650,2910,2910,2910,2910,0
|
|
20240329,095600,120155650,2910,2905,2910,2905,506
|
|
20240329,095500,118683215,2910,2910,2910,2910,0
|
|
20240329,095400,118683215,2910,2910,2910,2900,102
|
|
20240329,095300,118387395,2900,2900,2900,2900,49
|
|
20240329,095200,118245295,2910,2910,2910,2910,0
|
|
20240329,095100,118245295,2910,2905,2910,2900,645
|
|
20240329,095000,116374565,2910,2910,2910,2910,1
|
|
20240329,094900,116371655,2905,2905,2905,2905,523
|
|
20240329,094800,114852340,2915,2915,2915,2915,0
|
|
20240329,094700,114852340,2915,2915,2915,2915,0
|
|
20240329,094600,114852340,2915,2905,2915,2905,411
|
|
20240329,094500,113656575,2905,2905,2905,2900,2702
|
|
20240329,094400,105807320,2910,2910,2910,2910,0
|
|
20240329,094300,105807320,2910,2905,2910,2905,1034
|
|
20240329,094200,102803545,2915,2915,2915,2915,0
|
|
20240329,094100,102803545,2915,2915,2915,2915,0
|
|
20240329,094000,102803545,2915,2915,2915,2915,0
|
|
20240329,093900,102803545,2915,2915,2915,2915,0
|
|
20240329,093800,102803545,2915,2915,2915,2915,0
|
|
20240329,093700,102803545,2915,2915,2915,2915,1
|
|
20240329,093600,102800630,2910,2910,2915,2910,103
|
|
20240329,093500,102500885,2910,2910,2910,2910,0
|
|
20240329,093400,102500885,2910,2910,2910,2910,0
|
|
20240329,093300,102500885,2910,2910,2910,2910,0
|
|
20240329,093200,102500885,2910,2910,2910,2910,0
|
|
20240329,093100,102500885,2910,2905,2910,2905,1033
|
|
20240329,093000,99500015,2905,2895,2905,2895,201
|
|
20240329,092900,98918110,2905,2905,2905,2905,1
|
|
20240329,092800,98915205,2895,2900,2900,2895,8
|
|
20240329,092700,98892035,2905,2905,2905,2905,11
|
|
20240329,092600,98860080,2905,2905,2905,2905,0
|
|
20240329,092500,98860080,2905,2905,2905,2905,516
|
|
20240329,092400,97361100,2905,2900,2905,2900,63
|
|
20240329,092300,97178370,2905,2895,2905,2895,231
|
|
20240329,092200,96508615,2905,2905,2905,2905,0
|
|
20240329,092100,96508615,2905,2905,2905,2905,0
|
|
20240329,092000,96508615,2905,2905,2905,2905,0
|
|
20240329,091900,96508615,2905,2905,2905,2905,1
|
|
20240329,091800,96505710,2905,2905,2905,2905,1
|
|
20240329,091700,96502805,2890,2920,2920,2885,3188
|
|
20240329,091600,87274350,2920,2910,2920,2910,48
|
|
20240329,091500,87134660,2910,2910,2910,2910,16
|
|
20240329,091400,87088100,2920,2915,2920,2915,2
|
|
20240329,091300,87082265,2920,2915,2920,2915,5216
|
|
20240329,091200,71877615,2920,2920,2920,2920,121
|
|
20240329,091100,71524295,2925,2930,2935,2920,82
|
|
20240329,091000,71284805,2940,2915,2940,2915,4851
|
|
20240329,090900,57087880,2910,2900,2915,2900,6704
|
|
20240329,090800,37581635,2900,2900,2900,2900,0
|
|
20240329,090700,37581635,2900,2905,2905,2890,506
|
|
20240329,090600,36119210,2915,2890,2915,2890,853
|
|
20240329,090500,33650605,2895,2895,2895,2895,383
|
|
20240329,090400,32541820,2915,2905,2915,2895,7799
|
|
20240329,090300,9921585,2915,2915,2915,2915,100
|
|
20240329,090200,9630085,2915,2910,2915,2910,91
|
|
20240329,090100,9365270,2915,2905,2915,2900,1990
|
|
20240329,090000,3573455,2915,2900,2915,2900,1232
|